History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 16.960 | 3,187,503 | +0 | 1.77% | 54,060,051 |
| 2025-10-13 | 2025-10-09 | 16.950 | 3,187,503 | +0 | 1.77% | 54,028,176 |
| 2025-10-10 | 2025-10-08 | 17.130 | 3,187,503 | +83,700 | 1.77% | 54,601,926 |
| 2025-10-09 | 2025-10-06 | 17.340 | 3,103,803 | +1,000 | 1.72% | 53,819,944 |
| 2025-10-08 | 2025-10-03 | 17.110 | 3,102,803 | +15,200 | 1.72% | 53,088,959 |
| 2025-10-06 | 2025-10-02 | 17.120 | 3,087,603 | +59,400 | 1.71% | 52,859,763 |
| 2025-10-03 | 2025-09-30 | 16.400 | 3,028,203 | +50,900 | 1.68% | 49,662,529 |
| 2025-10-02 | 2025-09-29 | 17.060 | 2,977,303 | +602,700 | 1.65% | 50,792,789 |
| 2025-09-30 | 2025-09-26 | 15.450 | 2,374,603 | +92,700 | 1.32% | 36,687,616 |
| 2025-09-29 | 2025-09-25 | 14.370 | 2,281,903 | +72,200 | 1.27% | 32,790,946 |
| 2025-09-26 | 2025-09-24 | 14.400 | 2,209,703 | -134,400 | 1.23% | 31,819,723 |
| 2025-09-25 | 2025-09-23 | 14.290 | 2,344,103 | -34,900 | 1.30% | 33,497,232 |
| 2025-09-24 | 2025-09-22 | 14.800 | 2,379,003 | -7,080 | 1.32% | 35,209,244 |
| 2025-09-23 | 2025-09-19 | 14.550 | 2,386,083 | +52,100 | 1.32% | 34,717,508 |
| 2025-09-22 | 2025-09-18 | 14.940 | 2,333,983 | +15,500 | 1.29% | 34,869,706 |
| 2025-09-19 | 2025-09-17 | 14.680 | 2,318,483 | +207,900 | 1.29% | 34,035,330 |
| 2025-09-18 | 2025-09-16 | 13.620 | 2,110,583 | +66,400 | 1.17% | 28,746,140 |
| 2025-09-17 | 2025-09-15 | 13.500 | 2,044,183 | -38,800 | 1.13% | 27,596,470 |
| 2025-09-16 | 2025-09-12 | 13.700 | 2,082,983 | +93,900 | 1.16% | 28,536,867 |
| 2025-09-15 | 2025-09-11 | 13.570 | 1,989,083 | -26,500 | 1.10% | 26,991,856 |
| 2025-09-12 | 2025-09-10 | 13.080 | 2,015,583 | -349,300 | 1.12% | 26,363,826 |
| 2025-09-11 | 2025-09-09 | 12.670 | 2,364,883 | +131,000 | 1.31% | 29,963,068 |
| 2025-09-10 | 2025-09-08 | 13.270 | 2,233,883 | +102,100 | 1.24% | 29,643,627 |
| 2025-09-09 | 2025-09-05 | 15.020 | 2,131,783 | +11,800 | 1.18% | 32,019,381 |
| 2025-09-08 | 2025-09-04 | 14.830 | 2,119,983 | +4,600 | 1.18% | 31,439,348 |
| 2025-09-05 | 2025-09-03 | 14.670 | 2,115,383 | +166,500 | 1.17% | 31,032,669 |
| 2025-09-04 | 2025-09-02 | 14.930 | 1,948,883 | +7,400 | 1.08% | 29,096,823 |
| 2025-09-03 | 2025-09-01 | 15.640 | 1,941,483 | -316,300 | 1.08% | 30,364,794 |
| 2025-09-02 | 2025-08-29 | 15.510 | 2,257,783 | +65,000 | 1.25% | 35,018,214 |
| 2025-09-01 | 2025-08-28 | 16.080 | 2,192,783 | +193,400 | 1.22% | 35,259,951 |
| 2025-08-29 | 2025-08-27 | 15.220 | 1,999,383 | +59,700 | 1.11% | 30,430,609 |
| 2025-08-28 | 2025-08-26 | 15.580 | 1,939,683 | +90,601 | 1.08% | 30,220,261 |
| 2025-08-27 | 2025-08-25 | 15.480 | 1,849,082 | -8,200 | 1.03% | 28,623,789 |
| 2025-08-26 | 2025-08-22 | 16.140 | 1,857,282 | +31,800 | 1.03% | 29,976,531 |
| 2025-08-25 | 2025-08-21 | 16.000 | 1,825,482 | -85,100 | 1.01% | 29,207,712 |
| 2025-08-22 | 2025-08-20 | 16.500 | 1,910,582 | -652,100 | 1.06% | 31,524,603 |
| 2025-08-21 | 2025-08-19 | 17.370 | 2,562,682 | -251,900 | 1.42% | 44,513,786 |
| 2025-08-20 | 2025-08-18 | 16.750 | 2,814,582 | +240,000 | 1.56% | 47,144,248 |
| 2025-08-19 | 2025-08-15 | 16.800 | 2,574,582 | +364,200 | 1.43% | 43,252,978 |
| 2025-08-18 | 2025-08-14 | 16.480 | 2,210,382 | -217,500 | 1.23% | 36,427,095 |
| 2025-08-15 | 2025-08-13 | 16.740 | 2,427,882 | +241,200 | 1.35% | 40,642,745 |
| 2025-08-14 | 2025-08-12 | 16.560 | 2,186,682 | -821,600 | 1.21% | 36,211,454 |
| 2025-08-13 | 2025-08-11 | 16.780 | 3,008,282 | +865,900 | 1.67% | 50,478,972 |
| 2025-08-12 | 2025-08-08 | 18.210 | 2,142,382 | +796,100 | 1.19% | 39,012,776 |
| 2025-08-11 | 2025-08-07 | 14.350 | 1,346,282 | +10,000 | 0.75% | 19,319,147 |
| 2025-08-08 | 2025-08-06 | 14.410 | 1,336,282 | +11,072 | 0.74% | 19,255,824 |
| 2025-08-07 | 2025-08-05 | 14.720 | 1,325,210 | +29,400 | 0.74% | 19,507,091 |
| 2025-08-06 | 2025-08-04 | 15.000 | 1,295,810 | -91,800 | 0.72% | 19,437,150 |
| 2025-08-05 | 2025-08-01 | 14.420 | 1,387,610 | -322,200 | 0.77% | 20,009,336 |
| 2025-08-04 | 2025-07-31 | 13.820 | 1,709,810 | -21,400 | 0.95% | 23,629,574 |
| 2025-08-01 | 2025-07-30 | 14.100 | 1,731,210 | -500 | 0.96% | 24,410,061 |
| 2025-07-31 | 2025-07-29 | 14.260 | 1,731,710 | +94,200 | 0.96% | 24,694,185 |
| 2025-07-30 | 2025-07-28 | 14.520 | 1,637,510 | -25,300 | 0.91% | 23,776,645 |
| 2025-07-29 | 2025-07-25 | 14.540 | 1,662,810 | -9,200 | 0.92% | 24,177,257 |
| 2025-07-28 | 2025-07-24 | 14.760 | 1,672,010 | -76,300 | 0.93% | 24,678,868 |
| 2025-07-25 | 2025-07-23 | 14.440 | 1,748,310 | -51,800 | 0.97% | 25,245,596 |
| 2025-07-24 | 2025-07-22 | 14.360 | 1,800,110 | +397,000 | 1.00% | 25,849,580 |
| 2025-07-23 | 2025-07-21 | 14.900 | 1,403,110 | -100,300 | 0.78% | 20,906,339 |
| 2025-07-22 | 2025-07-18 | 15.620 | 1,503,410 | +180,700 | 0.83% | 23,483,264 |
| 2025-07-21 | 2025-07-17 | 15.380 | 1,322,710 | +7,200 | 0.73% | 20,343,280 |
| 2025-07-18 | 2025-07-16 | 15.400 | 1,315,510 | -304,300 | 0.73% | 20,258,854 |
| 2025-07-17 | 2025-07-15 | 14.980 | 1,619,810 | +31,300 | 0.90% | 24,264,754 |
| 2025-07-16 | 2025-07-14 | 14.680 | 1,588,510 | +280,000 | 0.88% | 23,319,327 |
| 2025-07-15 | 2025-07-11 | 14.600 | 1,308,510 | -80,100 | 0.73% | 19,104,246 |
| 2025-07-14 | 2025-07-10 | 14.440 | 1,388,610 | -31,300 | 0.77% | 20,051,528 |
| 2025-07-11 | 2025-07-09 | 14.740 | 1,419,910 | +60,200 | 0.79% | 20,929,473 |
| 2025-07-10 | 2025-07-08 | 14.460 | 1,359,710 | -365,200 | 0.75% | 19,661,407 |
| 2025-07-09 | 2025-07-07 | 13.600 | 1,724,910 | -54,700 | 0.96% | 23,458,776 |
| 2025-07-08 | 2025-07-04 | 13.840 | 1,779,610 | -536,200 | 0.99% | 24,629,802 |
| 2025-07-07 | 2025-07-03 | 13.180 | 2,315,810 | +52,300 | 1.28% | 30,522,376 |
| 2025-07-04 | 2025-07-02 | 13.340 | 2,263,510 | +218,300 | 1.26% | 30,195,223 |
| 2025-07-03 | 2025-06-30 | 13.600 | 2,045,210 | -43,100 | 1.13% | 27,814,856 |
| 2025-07-02 | 2025-06-27 | 12.980 | 2,088,310 | +65,700 | 1.16% | 27,106,264 |
| 2025-06-30 | 2025-06-26 | 13.040 | 2,022,610 | +723,100 | 1.12% | 26,374,834 |
| 2025-06-27 | 2025-06-25 | 14.760 | 1,299,510 | -62,900 | 0.72% | 19,180,768 |
| 2025-06-26 | 2025-06-24 | 15.420 | 1,362,410 | +29,800 | 0.76% | 21,008,362 |
| 2025-06-25 | 2025-06-23 | 15.000 | 1,332,610 | +139,800 | 0.74% | 19,989,150 |
| 2025-06-24 | 2025-06-20 | 15.040 | 1,192,810 | -27,700 | 0.66% | 17,939,862 |
| 2025-06-23 | 2025-06-19 | 15.140 | 1,220,510 | +163,300 | 0.68% | 18,478,521 |
| 2025-06-20 | 2025-06-18 | 15.820 | 1,057,210 | +68,800 | 0.59% | 16,725,062 |
| 2025-06-19 | 2025-06-17 | 16.120 | 988,410 | -245,000 | 0.55% | 15,933,169 |
| 2025-06-18 | 2025-06-16 | 15.840 | 1,233,410 | +246,000 | 0.68% | 19,537,214 |
| 2025-06-17 | 2025-06-13 | 16.360 | 987,410 | +68,000 | 0.55% | 16,154,028 |
| 2025-06-16 | 2025-06-12 | 17.600 | 919,410 | -11,500 | 0.51% | 16,181,616 |
| 2025-06-13 | 2025-06-11 | 18.060 | 930,910 | -364,500 | 0.52% | 16,812,235 |
| 2025-06-12 | 2025-06-10 | 17.740 | 1,295,410 | -44,300 | 0.72% | 22,980,573 |
| 2025-06-11 | 2025-06-09 | 17.420 | 1,339,710 | -1,038,916 | 0.74% | 23,337,748 |
| 2025-06-10 | 2025-06-06 | 17.380 | 2,378,626 | -4,300 | 1.32% | 41,340,520 |
| 2025-06-09 | 2025-06-05 | 17.680 | 2,382,926 | -12,700 | 1.32% | 42,130,132 |
| 2025-06-06 | 2025-06-04 | 18.260 | 2,395,626 | -3,075 | 1.33% | 43,744,131 |
| 2025-06-05 | 2025-06-03 | 19.000 | 2,398,701 | +124,795 | 1.33% | 45,575,319 |
| 2025-06-04 | 2025-06-02 | 19.000 | 2,273,906 | +206,100 | 1.26% | 43,204,214 |
| 2025-06-03 | 2025-05-30 | 18.180 | 2,067,806 | +242,065 | 1.15% | 37,592,713 |
| 2025-06-02 | 2025-05-29 | 17.960 | 1,825,741 | +13,998 | 1.01% | 32,790,308 |
| 2025-05-30 | 2025-05-28 | 17.300 | 1,811,743 | +24,500 | 1.01% | 31,343,154 |
| 2025-05-29 | 2025-05-27 | 17.960 | 1,787,243 | -14,600 | 0.99% | 32,098,884 |
| 2025-05-28 | 2025-05-26 | 18.940 | 1,801,843 | -289,000 | 1.00% | 34,126,906 |
| 2025-05-27 | 2025-05-23 | 17.520 | 2,090,843 | +351,000 | 1.16% | 36,631,569 |
| 2025-05-26 | 2025-05-22 | 19.300 | 1,739,843 | -151,700 | 0.97% | 33,578,970 |
| 2025-05-23 | 2025-05-21 | 19.300 | 1,891,543 | -164,500 | 1.05% | 36,506,780 |
| 2025-05-22 | 2025-05-20 | 17.440 | 2,056,043 | -193,400 | 1.14% | 35,857,390 |
| 2025-05-21 | 2025-05-19 | 15.040 | 2,249,443 | -2,400 | 1.25% | 33,831,623 |
| 2025-05-20 | 2025-05-16 | 14.920 | 2,251,843 | -38,900 | 1.25% | 33,597,498 |
| 2025-05-19 | 2025-05-15 | 14.800 | 2,290,743 | -9,400 | 1.27% | 33,902,996 |
| 2025-05-16 | 2025-05-14 | 15.480 | 2,300,143 | +33,556 | 1.28% | 35,606,214 |
| 2025-05-15 | 2025-05-13 | 16.020 | 2,266,587 | -270,041 | 1.26% | 36,310,724 |
| 2025-05-14 | 2025-05-12 | 15.100 | 2,536,628 | +116,300 | 1.41% | 38,303,083 |
| 2025-05-13 | 2025-05-09 | 13.840 | 2,420,328 | -53,400 | 1.34% | 33,497,340 |
| 2025-05-12 | 2025-05-08 | 14.320 | 2,473,728 | +102,500 | 1.37% | 35,423,785 |
| 2025-05-09 | 2025-05-07 | 12.660 | 2,371,228 | +58,930 | 1.32% | 30,019,746 |
| 2025-05-08 | 2025-05-06 | 12.020 | 2,312,298 | -41,400 | 1.28% | 27,793,822 |
| 2025-05-07 | 2025-05-02 | 11.880 | 2,353,698 | +18,900 | 1.31% | 27,961,932 |
| 2025-05-06 | 2025-04-30 | 11.800 | 2,334,798 | +99,200 | 1.30% | 27,550,616 |
| 2025-05-02 | 2025-04-29 | 11.780 | 2,235,598 | -162,000 | 1.24% | 26,335,344 |
| 2025-04-30 | 2025-04-28 | 11.540 | 2,397,598 | -72,900 | 1.33% | 27,668,281 |
| 2025-04-29 | 2025-04-25 | 11.860 | 2,470,498 | -11,300 | 1.37% | 29,300,106 |
| 2025-04-28 | 2025-04-24 | 11.840 | 2,481,798 | -162,500 | 1.38% | 29,384,488 |
| 2025-04-25 | 2025-04-23 | 12.000 | 2,644,298 | +205,069 | 1.47% | 31,731,576 |
| 2025-04-24 | 2025-04-22 | 11.660 | 2,439,229 | +118,601 | 1.35% | 28,441,410 |
| 2025-04-23 | 2025-04-17 | 11.420 | 2,320,628 | +149,200 | 1.29% | 26,501,572 |
| 2025-04-22 | 2025-04-16 | 11.660 | 2,171,428 | +41,600 | 1.20% | 25,318,850 |
| 2025-04-17 | 2025-04-15 | 12.000 | 2,129,828 | +163,900 | 1.18% | 25,557,936 |
| 2025-04-16 | 2025-04-14 | 11.960 | 1,965,928 | -83,100 | 1.09% | 23,512,499 |
| 2025-04-15 | 2025-04-11 | 11.820 | 2,049,028 | +157,244 | 1.14% | 24,219,511 |
| 2025-04-14 | 2025-04-10 | 11.600 | 1,891,784 | -53,600 | 1.05% | 21,944,694 |
| 2025-04-11 | 2025-04-09 | 11.280 | 1,945,384 | +156,500 | 1.08% | 21,943,932 |
| 2025-04-10 | 2025-04-08 | 11.020 | 1,788,884 | +9,800 | 0.99% | 19,713,502 |
| 2025-04-09 | 2025-04-07 | 10.800 | 1,779,084 | -17,900 | 0.99% | 19,214,107 |
| 2025-04-08 | 2025-04-03 | 13.080 | 1,796,984 | -26,800 | 1.00% | 23,504,551 |
| 2025-04-07 | 2025-04-02 | 13.040 | 1,823,784 | -317,398 | 1.01% | 23,782,143 |
| 2025-04-03 | 2025-04-01 | 13.520 | 2,141,182 | -14,800 | 1.19% | 28,948,781 |
| 2025-04-02 | 2025-03-31 | 13.440 | 2,155,982 | +94,100 | 1.20% | 28,976,398 |
| 2025-04-01 | 2025-03-28 | 13.960 | 2,061,882 | +111,319 | 1.14% | 28,783,873 |
| 2025-03-31 | 2025-03-27 | 14.940 | 1,950,563 | -14,300 | 1.08% | 29,141,411 |
| 2025-03-28 | 2025-03-26 | 14.940 | 1,964,863 | +79,800 | 1.09% | 29,355,053 |
| 2025-03-27 | 2025-03-25 | 14.960 | 1,885,063 | -57,800 | 1.05% | 28,200,542 |
| 2025-03-26 | 2025-03-24 | 14.760 | 1,942,863 | -44,600 | 1.08% | 28,676,658 |
| 2025-03-25 | 2025-03-21 | 15.140 | 1,987,463 | -4,900 | 1.10% | 30,090,190 |
| 2025-03-24 | 2025-03-20 | 15.680 | 1,992,363 | -118,000 | 1.11% | 31,240,252 |
| 2025-03-21 | 2025-03-19 | 16.200 | 2,110,363 | -105,500 | 1.17% | 34,187,881 |
| 2025-03-20 | 2025-03-18 | 16.700 | 2,215,863 | +192,700 | 1.23% | 37,004,912 |
| 2025-03-19 | 2025-03-17 | 16.400 | 2,023,163 | +49,354 | 1.12% | 33,179,873 |
| 2025-03-18 | 2025-03-14 | 16.500 | 1,973,809 | +92,600 | 1.09% | 32,567,848 |
| 2025-03-17 | 2025-03-13 | 16.580 | 1,881,209 | +83,100 | 1.04% | 31,190,445 |
| 2025-03-14 | 2025-03-12 | 16.700 | 1,798,109 | +56,002 | 1.00% | 30,028,420 |
| 2025-03-13 | 2025-03-11 | 16.600 | 1,742,107 | +166,400 | 0.97% | 28,918,976 |
| 2025-03-12 | 2025-03-10 | 15.600 | 1,575,707 | +138,596 | 0.87% | 24,581,029 |
| 2025-03-11 | 2025-03-07 | 17.140 | 1,437,111 | -653,717 | 0.80% | 24,632,083 |
| 2025-03-10 | 2025-03-06 | 16.960 | 2,090,828 | +6,100 | 1.16% | 35,460,443 |
| 2025-03-07 | 2025-03-05 | 16.580 | 2,084,728 | -40,900 | 1.16% | 34,564,790 |
| 2025-03-06 | 2025-03-04 | 14.960 | 2,125,628 | -105,900 | 1.18% | 31,799,395 |
| 2025-03-05 | 2025-03-03 | 15.520 | 2,231,528 | -38,200 | 1.24% | 34,633,315 |
| 2025-03-04 | 2025-02-28 | 15.480 | 2,269,728 | -227,300 | 1.26% | 35,135,389 |
| 2025-03-03 | 2025-02-27 | 15.560 | 2,497,028 | +125,700 | 1.39% | 38,853,756 |
| 2025-02-28 | 2025-02-26 | 16.400 | 2,371,328 | -116,602 | 1.32% | 38,889,779 |
| 2025-02-27 | 2025-02-25 | 17.180 | 2,487,930 | +319,200 | 1.38% | 42,742,637 |
| 2025-02-26 | 2025-02-24 | 18.940 | 2,168,730 | -51,800 | 1.20% | 41,075,746 |
| 2025-02-25 | 2025-02-21 | 17.980 | 2,220,530 | +593,300 | 1.23% | 39,925,129 |
| 2025-02-24 | 2025-02-20 | 15.140 | 1,627,230 | +73,500 | 0.90% | 24,636,262 |
| 2025-02-21 | 2025-02-19 | 15.240 | 1,553,730 | -84,200 | 0.86% | 23,678,845 |
| 2025-02-20 | 2025-02-18 | 15.020 | 1,637,930 | +83,700 | 0.91% | 24,601,709 |
| 2025-02-19 | 2025-02-17 | 15.540 | 1,554,230 | -38,874 | 0.86% | 24,152,734 |
| 2025-02-18 | 2025-02-14 | 15.160 | 1,593,104 | +120,800 | 0.88% | 24,151,457 |
| 2025-02-17 | 2025-02-13 | 14.200 | 1,472,304 | -47,400 | 0.82% | 20,906,717 |
| 2025-02-14 | 2025-02-12 | 14.500 | 1,519,704 | -26,400 | 0.84% | 22,035,708 |
| 2025-02-13 | 2025-02-11 | 15.160 | 1,546,104 | -147,300 | 0.86% | 23,438,937 |
| 2025-02-12 | 2025-02-10 | 14.040 | 1,693,404 | +49,900 | 0.94% | 23,775,392 |
| 2025-02-11 | 2025-02-07 | 13.980 | 1,643,504 | -30,500 | 0.91% | 22,976,186 |
| 2025-02-10 | 2025-02-06 | 13.980 | 1,674,004 | -5,500 | 0.93% | 23,402,576 |
| 2025-02-07 | 2025-02-05 | 14.080 | 1,679,504 | -34,398 | 0.93% | 23,647,416 |
| 2025-02-06 | 2025-02-04 | 14.260 | 1,713,902 | +400 | 0.95% | 24,440,243 |
| 2025-02-05 | 2025-02-03 | 14.340 | 1,713,502 | -1,500 | 0.95% | 24,571,619 |
| 2025-02-04 | 2025-01-28 | 14.500 | 1,715,002 | +2,600 | 0.95% | 24,867,529 |
| 2025-02-03 | 2025-01-24 | 14.160 | 1,712,402 | +10,300 | 0.95% | 24,247,612 |
| 2025-01-27 | 2025-01-23 | 14.060 | 1,702,102 | -5,700 | 0.94% | 23,931,554 |
| 2025-01-24 | 2025-01-22 | 14.300 | 1,707,802 | -10,400 | 0.95% | 24,421,569 |
| 2025-01-23 | 2025-01-21 | 14.660 | 1,718,202 | -1,600 | 0.95% | 25,188,841 |
| 2025-01-22 | 2025-01-20 | 14.620 | 1,719,802 | -56,500 | 0.95% | 25,143,505 |
| 2025-01-21 | 2025-01-17 | 14.940 | 1,776,302 | +21,700 | 0.99% | 26,537,952 |
| 2025-01-20 | 2025-01-16 | 14.760 | 1,754,602 | +1,500 | 0.97% | 25,897,926 |
| 2025-01-17 | 2025-01-15 | 14.820 | 1,753,102 | +78,400 | 0.97% | 25,980,972 |
| 2025-01-16 | 2025-01-14 | 15.040 | 1,674,702 | -59,300 | 0.93% | 25,187,518 |
| 2025-01-15 | 2025-01-13 | 15.000 | 1,734,002 | +7,500 | 0.96% | 26,010,030 |
| 2025-01-13 | 2025-01-09 | 15.900 | 1,726,502 | -500 | 0.96% | 27,451,382 |
| 2025-01-10 | 2025-01-08 | 15.900 | 1,727,002 | +87,300 | 0.96% | 27,459,332 |
| 2025-01-09 | 2025-01-07 | 16.420 | 1,639,702 | -7,000 | 0.91% | 26,923,907 |
| 2025-01-08 | 2025-01-06 | 16.460 | 1,646,702 | -1,165 | 0.91% | 27,104,715 |
| 2025-01-07 | 2025-01-03 | 16.580 | 1,647,867 | +3,700 | 0.91% | 27,321,635 |
| 2025-01-06 | 2025-01-02 | 17.240 | 1,644,167 | -9,900 | 0.91% | 28,345,439 |
| 2025-01-03 | 2024-12-31 | 19.000 | 1,654,067 | -44,300 | 0.92% | 31,427,273 |
| 2025-01-02 | 2024-12-27 | 17.580 | 1,698,367 | -5,300 | 0.94% | 29,857,292 |
| 2024-12-30 | 2024-12-24 | 17.200 | 1,703,667 | +174,700 | 0.95% | 29,303,072 |
| 2024-12-27 | 2024-12-20 | 17.180 | 1,528,967 | -3,400 | 0.85% | 26,267,653 |
| 2024-12-23 | 2024-12-19 | 17.080 | 1,532,367 | -28,800 | 0.85% | 26,172,828 |
| 2024-12-20 | 2024-12-18 | 17.040 | 1,561,167 | +37,576 | 0.87% | 26,602,286 |
| 2024-12-19 | 2024-12-17 | 17.300 | 1,523,591 | -57,400 | 0.85% | 26,358,124 |
| 2024-12-18 | 2024-12-16 | 17.140 | 1,580,991 | +24,172 | 0.88% | 27,098,186 |
| 2024-12-17 | 2024-12-13 | 17.060 | 1,556,819 | +500 | 0.86% | 26,559,332 |
| 2024-12-16 | 2024-12-12 | 17.400 | 1,556,319 | -17,900 | 0.86% | 27,079,951 |
| 2024-12-13 | 2024-12-11 | 17.700 | 1,574,219 | -100 | 0.87% | 27,863,676 |
| 2024-12-12 | 2024-12-10 | 18.120 | 1,574,319 | -299,400 | 0.87% | 28,526,660 |
| 2024-12-11 | 2024-12-09 | 18.620 | 1,873,719 | +7,800 | 1.04% | 34,888,648 |
| 2024-12-10 | 2024-12-06 | 18.340 | 1,865,919 | -104,763 | 1.04% | 34,220,954 |
| 2024-12-09 | 2024-12-05 | 17.560 | 1,970,682 | -62,609 | 1.09% | 34,605,176 |
| 2024-12-06 | 2024-12-04 | 18.940 | 2,033,291 | -146,309 | 1.13% | 38,510,532 |
| 2024-12-05 | 2024-12-03 | 18.340 | 2,179,600 | -3,800 | 1.21% | 39,973,864 |
| 2024-12-04 | 2024-12-02 | 17.740 | 2,183,400 | +2,900 | 1.21% | 38,733,516 |
| 2024-12-03 | 2024-11-29 | 18.520 | 2,180,500 | -27,900 | 1.21% | 40,382,860 |
| 2024-12-02 | 2024-11-28 | 19.760 | 2,208,400 | -12,800 | 1.23% | 43,637,984 |
| 2024-11-29 | 2024-11-27 | 20.100 | 2,221,200 | +5,400 | 1.23% | 44,646,120 |
| 2024-11-28 | 2024-11-26 | 19.500 | 2,215,800 | +17,109 | 1.23% | 43,208,100 |
| 2024-11-27 | 2024-11-25 | 19.480 | 2,198,691 | -21,700 | 1.22% | 42,830,501 |
| 2024-11-26 | 2024-11-22 | 18.820 | 2,220,391 | -26,100 | 1.23% | 41,787,759 |
| 2024-11-25 | 2024-11-21 | 19.100 | 2,246,491 | -30,600 | 1.25% | 42,907,978 |
| 2024-11-22 | 2024-11-20 | 19.480 | 2,277,091 | +13,200 | 1.26% | 44,357,733 |
| 2024-11-21 | 2024-11-19 | 19.420 | 2,263,891 | +10,500 | 1.26% | 43,964,763 |
| 2024-11-20 | 2024-11-18 | 19.480 | 2,253,391 | +2,900 | 1.25% | 43,896,057 |
| 2024-11-19 | 2024-11-15 | 19.460 | 2,250,491 | +6,600 | 1.25% | 43,794,555 |
| 2024-11-18 | 2024-11-14 | 19.700 | 2,243,891 | +198,800 | 1.24% | 44,204,653 |
| 2024-11-15 | 2024-11-13 | 19.840 | 2,045,091 | +700 | 1.13% | 40,574,605 |
| 2024-11-14 | 2024-11-12 | 19.640 | 2,044,391 | +7,900 | 1.13% | 40,151,839 |
| 2024-11-13 | 2024-11-11 | 19.980 | 2,036,491 | +2,800 | 1.13% | 40,689,090 |
| 2024-11-12 | 2024-11-08 | 20.100 | 2,033,691 | +2,000 | 1.13% | 40,877,189 |
| 2024-11-11 | 2024-11-07 | 19.980 | 2,031,691 | +67,600 | 1.13% | 40,593,186 |
| 2024-11-08 | 2024-11-06 | 19.660 | 1,964,091 | +3,100 | 1.09% | 38,614,029 |
| 2024-11-07 | 2024-11-05 | 19.900 | 1,960,991 | -9,500 | 1.09% | 39,023,721 |
| 2024-11-06 | 2024-11-04 | 19.260 | 1,970,491 | -42,900 | 1.09% | 37,951,657 |
| 2024-11-05 | 2024-11-01 | 19.200 | 2,013,391 | -43,000 | 1.12% | 38,657,107 |
| 2024-11-04 | 2024-10-31 | 19.980 | 2,056,391 | +100 | 1.14% | 41,086,692 |
| 2024-11-01 | 2024-10-30 | 18.840 | 2,056,291 | -500 | 1.14% | 38,740,522 |
| 2024-10-31 | 2024-10-29 | 19.760 | 2,056,791 | +38,100 | 1.14% | 40,642,190 |
| 2024-10-30 | 2024-10-28 | 19.680 | 2,018,691 | +14,000 | 1.12% | 39,727,839 |
| 2024-10-28 | 2024-10-24 | 19.180 | 2,004,691 | -14,900 | 1.11% | 38,449,973 |
| 2024-10-25 | 2024-10-23 | 19.480 | 2,019,591 | -24,800 | 1.12% | 39,341,633 |
| 2024-10-23 | 2024-10-21 | 19.200 | 2,044,391 | +300 | 1.13% | 39,252,307 |
| 2024-10-22 | 2024-10-18 | 19.180 | 2,044,091 | +9,600 | 1.13% | 39,205,665 |
| 2024-10-21 | 2024-10-17 | 18.340 | 2,034,491 | -10,000 | 1.13% | 37,312,565 |
| 2024-10-16 | 2024-10-14 | 20.100 | 2,044,491 | +24,500 | 1.13% | 41,094,269 |
| 2024-10-14 | 2024-10-09 | 21.600 | 2,019,991 | -31,600 | 1.12% | 43,631,806 |
| 2024-10-10 | 2024-10-08 | 22.800 | 2,051,591 | -9,000 | 1.14% | 46,776,275 |
| 2024-10-09 | 2024-10-07 | 21.750 | 2,060,591 | -29,500 | 1.14% | 44,817,854 |
| 2024-10-08 | 2024-10-04 | 22.200 | 2,090,091 | +6,600 | 1.16% | 46,400,020 |
| 2024-10-07 | 2024-10-03 | 21.950 | 2,083,491 | +4,700 | 1.16% | 45,732,627 |
| 2024-10-04 | 2024-10-02 | 21.700 | 2,078,791 | -9,700 | 1.15% | 45,109,765 |
| 2024-10-03 | 2024-09-30 | 21.900 | 2,088,491 | +25,000 | 1.16% | 45,737,953 |
| 2024-10-02 | 2024-09-27 | 19.700 | 2,063,491 | +13,300 | 1.14% | 40,650,773 |
| 2024-09-27 | 2024-09-25 | 18.460 | 2,050,191 | +800 | 1.14% | 37,846,526 |
| 2024-09-26 | 2024-09-24 | 18.780 | 2,049,391 | -26,700 | 1.14% | 38,487,563 |
| 2024-09-25 | 2024-09-23 | 18.960 | 2,076,091 | +9,000 | 1.15% | 39,362,685 |
| 2024-09-24 | 2024-09-20 | 19.460 | 2,067,091 | +53,300 | 1.15% | 40,225,591 |
| 2024-09-23 | 2024-09-19 | 18.960 | 2,013,791 | -1,200 | 1.12% | 38,181,477 |
| 2024-09-20 | 2024-09-17 | 20.000 | 2,014,991 | +8,000 | 1.12% | 40,299,820 |
| 2024-09-17 | 2024-09-13 | 19.960 | 2,006,991 | +58,700 | 1.11% | 40,059,540 |
| 2024-09-16 | 2024-09-12 | 19.980 | 1,948,291 | +38,200 | 1.08% | 38,926,854 |
| 2024-09-13 | 2024-09-11 | 19.780 | 1,910,091 | +11,100 | 1.06% | 37,781,600 |
| 2024-09-12 | 2024-09-10 | 20.000 | 1,898,991 | +87,400 | 1.05% | 37,979,820 |
| 2024-09-11 | 2024-09-09 | 19.660 | 1,811,591 | +1,200 | 1.00% | 35,615,879 |
| 2024-09-10 | 2024-09-05 | 20.000 | 1,810,391 | +51,000 | 1.00% | 36,207,820 |
| 2024-09-09 | 2024-09-04 | 20.250 | 1,759,391 | -81,300 | 0.98% | 35,627,668 |
| 2024-09-05 | 2024-09-03 | 20.250 | 1,840,691 | -92,000 | 1.02% | 37,273,993 |
| 2024-09-04 | 2024-09-02 | 20.350 | 1,932,691 | +7,600 | 1.07% | 39,330,262 |
| 2024-09-03 | 2024-08-30 | 20.250 | 1,925,091 | +32,800 | 1.07% | 38,983,093 |
| 2024-09-02 | 2024-08-29 | 21.600 | 1,892,291 | +12,000 | 1.05% | 40,873,486 |
| 2024-08-29 | 2024-08-27 | 21.700 | 1,880,291 | -2,000 | 1.04% | 40,802,315 |
| 2024-08-23 | 2024-08-21 | 20.850 | 1,882,291 | -300 | 1.04% | 39,245,767 |
| 2024-08-22 | 2024-08-20 | 21.200 | 1,882,591 | -300 | 1.04% | 39,910,929 |
| 2024-08-19 | 2024-08-15 | 21.100 | 1,882,891 | -600 | 1.04% | 39,729,000 |
| 2024-08-16 | 2024-08-14 | 21.550 | 1,883,491 | +2,600 | 1.04% | 40,589,231 |
| 2024-08-15 | 2024-08-13 | 22.300 | 1,880,891 | -1,000 | 1.04% | 41,943,869 |
| 2024-08-14 | 2024-08-12 | 22.250 | 1,881,891 | -200 | 1.04% | 41,872,075 |
| 2024-08-13 | 2024-08-09 | 22.050 | 1,882,091 | -100 | 1.04% | 41,500,107 |
| 2024-08-12 | 2024-08-08 | 21.500 | 1,882,191 | +306,100 | 1.04% | 40,467,106 |
| 2024-08-09 | 2024-08-07 | 21.350 | 1,576,091 | +100 | 0.87% | 33,649,543 |
| 2024-08-02 | 2024-07-31 | 23.150 | 1,575,991 | -200 | 0.87% | 36,484,192 |
| 2024-08-01 | 2024-07-30 | 23.000 | 1,576,191 | -14,000 | 0.87% | 36,252,393 |
| 2024-07-25 | 2024-07-23 | 20.300 | 1,590,191 | -10,200 | 0.88% | 32,280,877 |
| 2024-07-24 | 2024-07-22 | 20.450 | 1,600,391 | +12,000 | 0.89% | 32,727,996 |
| 2024-07-22 | 2024-07-18 | 21.900 | 1,588,391 | +895,600 | 0.88% | 34,785,763 |
| 2024-07-19 | 2024-07-17 | 21.850 | 692,791 | +3,000 | 0.38% | 15,137,483 |
| 2024-07-18 | 2024-07-16 | 21.850 | 689,791 | +6,200 | 0.38% | 15,071,933 |
| 2024-07-17 | 2024-07-15 | 21.700 | 683,591 | +35,500 | 0.38% | 14,833,925 |
| 2024-07-15 | 2024-07-11 | 22.300 | 648,091 | +59,339 | 0.36% | 14,452,429 |
| 2024-07-11 | 2024-07-09 | 22.900 | 588,752 | +500 | 0.33% | 13,482,421 |
| 2024-07-10 | 2024-07-08 | 22.900 | 588,252 | +10,800 | 0.33% | 13,470,971 |
| 2024-07-08 | 2024-07-04 | 24.000 | 577,452 | +41,953 | 0.32% | 13,858,848 |
| 2024-07-05 | 2024-07-03 | 24.000 | 535,499 | +36,100 | 0.30% | 12,851,976 |
| 2024-07-04 | 2024-07-02 | 24.350 | 499,399 | +2,400 | 0.28% | 12,160,366 |
| 2024-07-03 | 2024-06-28 | 25.900 | 496,999 | -113,729 | 0.28% | 12,872,274 |
| 2024-07-02 | 2024-06-27 | 25.100 | 610,728 | +21,600 | 0.34% | 15,329,273 |
| 2024-06-28 | 2024-06-26 | 24.450 | 589,128 | -27,900 | 0.33% | 14,404,180 |
| 2024-06-27 | 2024-06-25 | 25.100 | 617,028 | -10,800 | 0.34% | 15,487,403 |
| 2024-06-25 | 2024-06-21 | 25.100 | 627,828 | -6,500 | 0.35% | 15,758,483 |
| 2024-06-24 | 2024-06-20 | 24.950 | 634,328 | +4,900 | 0.35% | 15,826,484 |
| 2024-06-21 | 2024-06-19 | 24.900 | 629,428 | +100 | 0.35% | 15,672,757 |
| 2024-06-18 | 2024-06-14 | 25.500 | 629,328 | -2,600 | 0.35% | 16,047,864 |
| 2024-06-13 | 2024-06-11 | 25.900 | 631,928 | -4,400 | 0.35% | 16,366,935 |
| 2024-06-12 | 2024-06-07 | 26.500 | 636,328 | +10,900 | 0.35% | 16,862,692 |
| 2024-06-11 | 2024-06-06 | 27.300 | 625,428 | +1,000 | 0.35% | 17,074,184 |
| 2024-06-06 | 2024-06-04 | 26.700 | 624,428 | +18,098 | 0.35% | 16,672,228 |
| 2024-06-05 | 2024-06-03 | 27.000 | 606,330 | -16,098 | 0.34% | 16,370,910 |
| 2024-06-04 | 2024-05-31 | 28.200 | 622,428 | +431,000 | 0.35% | 17,552,470 |
| 2024-06-03 | 2024-05-30 | 28.400 | 191,428 | -5,000 | 0.11% | 5,436,555 |
| 2024-05-31 | 2024-05-29 | 27.850 | 196,428 | +4,000 | 0.11% | 5,470,520 |
| 2024-05-30 | 2024-05-28 | 28.250 | 192,428 | -4,000 | 0.11% | 5,436,091 |
| 2024-05-27 | 2024-05-23 | 27.650 | 196,428 | +1,000 | 0.11% | 5,431,234 |
| 2024-05-24 | 2024-05-22 | 27.500 | 195,428 | +4,000 | 0.11% | 5,374,270 |
| 2024-05-23 | 2024-05-21 | 28.000 | 191,428 | -1,000 | 0.11% | 5,359,984 |
| 2024-05-22 | 2024-05-20 | 28.050 | 192,428 | -900 | 0.11% | 5,397,605 |
| 2024-05-21 | 2024-05-17 | 27.700 | 193,328 | -4,000 | 0.11% | 5,355,186 |
| 2024-05-20 | 2024-05-16 | 27.350 | 197,328 | +1,000 | 0.11% | 5,396,921 |
| 2024-05-17 | 2024-05-14 | 26.950 | 196,328 | +2,600 | 0.11% | 5,291,040 |
| 2024-05-14 | 2024-05-10 | 28.850 | 193,728 | +11,000 | 0.11% | 5,589,053 |
| 2024-05-09 | 2024-05-07 | 28.500 | 182,728 | +7,500 | 0.10% | 5,207,748 |
| 2024-05-06 | 2024-05-02 | 29.600 | 175,228 | -1,000 | 0.10% | 5,186,749 |
| 2024-05-03 | 2024-04-30 | 28.750 | 176,228 | -500 | 0.10% | 5,066,555 |
| 2024-05-02 | 2024-04-29 | 29.600 | 176,728 | +900 | 0.10% | 5,231,149 |
| 2024-04-30 | 2024-04-26 | 28.950 | 175,828 | -10,000 | 0.10% | 5,090,221 |
| 2024-04-29 | 2024-04-25 | 28.950 | 185,828 | +14,000 | 0.10% | 5,379,721 |
| 2024-04-25 | 2024-04-23 | 28.800 | 171,828 | +500 | 0.10% | 4,948,646 |
| 2024-04-23 | 2024-04-19 | 28.950 | 171,328 | +500 | 0.10% | 4,959,946 |
| 2024-04-19 | 2024-04-17 | 29.400 | 170,828 | -1,200 | 0.09% | 5,022,343 |
| 2024-04-18 | 2024-04-16 | 29.700 | 172,028 | -200 | 0.10% | 5,109,232 |
| 2024-04-17 | 2024-04-15 | 30.450 | 172,228 | -1,200 | 0.10% | 5,244,343 |
| 2024-04-16 | 2024-04-12 | 30.300 | 173,428 | -1,000 | 0.10% | 5,254,868 |
| 2024-04-12 | 2024-04-10 | 30.650 | 174,428 | +1,000 | 0.10% | 5,346,218 |
| 2024-04-11 | 2024-04-09 | 30.550 | 173,428 | -400 | 0.10% | 5,298,225 |
| 2024-04-08 | 2024-04-03 | 30.900 | 173,828 | -500 | 0.10% | 5,371,285 |
| 2024-04-03 | 2024-03-28 | 30.650 | 174,328 | -1,600 | 0.10% | 5,343,153 |
| 2024-03-27 | 2024-03-25 | 31.000 | 175,928 | -300 | 0.10% | 5,453,768 |
| 2024-03-26 | 2024-03-22 | 30.400 | 176,228 | +900 | 0.10% | 5,357,331 |
| 2024-03-25 | 2024-03-21 | 30.900 | 175,328 | -200 | 0.10% | 5,417,635 |
| 2024-03-22 | 2024-03-20 | 30.000 | 175,528 | +1,000 | 0.10% | 5,265,840 |
| 2024-03-19 | 2024-03-15 | 29.800 | 174,528 | -2,000 | 0.10% | 5,200,934 |
| 2024-03-18 | 2024-03-14 | 29.600 | 176,528 | -3,900 | 0.10% | 5,225,229 |
| 2024-03-15 | 2024-03-13 | 29.050 | 180,428 | +2,400 | 0.10% | 5,241,433 |
| 2024-03-14 | 2024-03-12 | 29.300 | 178,028 | +2,000 | 0.10% | 5,216,220 |
| 2024-03-12 | 2024-03-08 | 28.500 | 176,028 | -5,467 | 0.10% | 5,016,798 |
| 2024-03-08 | 2024-03-06 | 28.100 | 181,495 | -5,000 | 0.10% | 5,100,010 |
| 2024-03-06 | 2024-03-04 | 27.750 | 186,495 | -265 | 0.10% | 5,175,236 |
| 2024-03-05 | 2024-03-01 | 27.950 | 186,760 | -400 | 0.10% | 5,219,942 |
| 2024-02-29 | 2024-02-27 | 28.700 | 187,160 | +2,000 | 0.10% | 5,371,492 |
| 2024-02-28 | 2024-02-26 | 28.650 | 185,160 | +1,000 | 0.10% | 5,304,834 |
| 2024-02-27 | 2024-02-23 | 28.200 | 184,160 | -16,000 | 0.10% | 5,193,312 |
| 2024-02-26 | 2024-02-22 | 27.550 | 200,160 | +500 | 0.11% | 5,514,408 |
| 2024-02-23 | 2024-02-21 | 28.150 | 199,660 | -1,000 | 0.11% | 5,620,429 |
| 2024-02-22 | 2024-02-20 | 27.500 | 200,660 | -1,800 | 0.11% | 5,518,150 |
| 2024-02-21 | 2024-02-19 | 27.200 | 202,460 | +900 | 0.11% | 5,506,912 |
| 2024-02-16 | 2024-02-14 | 29.400 | 201,560 | +116 | 0.11% | 5,925,864 |
| 2024-02-15 | 2024-02-09 | 31.050 | 201,444 | -400 | 0.11% | 6,254,836 |
| 2024-02-14 | 2024-02-07 | 28.700 | 201,844 | +1,000 | 0.11% | 5,792,923 |
| 2024-02-08 | 2024-02-06 | 30.250 | 200,844 | +800 | 0.11% | 6,075,531 |
| 2024-02-06 | 2024-02-02 | 30.100 | 200,044 | -1,600 | 0.11% | 6,021,324 |
| 2024-02-05 | 2024-02-01 | 30.300 | 201,644 | -13,400 | 0.11% | 6,109,813 |
| 2024-02-01 | 2024-01-30 | 29.900 | 215,044 | +17,195 | 0.12% | 6,429,816 |
| 2024-01-31 | 2024-01-29 | 29.450 | 197,849 | -1,000 | 0.11% | 5,826,653 |
| 2024-01-30 | 2024-01-26 | 29.600 | 198,849 | +1,400 | 0.11% | 5,885,930 |
| 2024-01-29 | 2024-01-25 | 29.150 | 197,449 | +12,800 | 0.11% | 5,755,638 |
| 2024-01-25 | 2024-01-23 | 28.350 | 184,649 | -200 | 0.10% | 5,234,799 |
| 2024-01-24 | 2024-01-22 | 27.650 | 184,849 | -9,500 | 0.10% | 5,111,075 |
| 2024-01-23 | 2024-01-19 | 27.900 | 194,349 | -1,200 | 0.11% | 5,422,337 |
| 2024-01-22 | 2024-01-18 | 29.650 | 195,549 | +3,100 | 0.11% | 5,798,028 |
| 2024-01-19 | 2024-01-17 | 29.800 | 192,449 | +11,600 | 0.11% | 5,734,980 |
| 2024-01-18 | 2024-01-16 | 29.900 | 180,849 | -23,300 | 0.10% | 5,407,385 |
| 2024-01-16 | 2024-01-12 | 30.100 | 204,149 | +751 | 0.11% | 6,144,885 |
| 2024-01-15 | 2024-01-11 | 29.900 | 203,398 | -4,400 | 0.11% | 6,081,600 |
| 2024-01-11 | 2024-01-09 | 27.850 | 207,798 | +1,000 | 0.12% | 5,787,174 |
| 2024-01-08 | 2024-01-04 | 30.500 | 206,798 | -500 | 0.11% | 6,307,339 |
| 2024-01-05 | 2024-01-03 | 29.400 | 207,298 | +4,500 | 0.11% | 6,094,561 |
| 2024-01-03 | 2023-12-29 | 30.400 | 202,798 | +1,700 | 0.11% | 6,165,059 |
| 2024-01-02 | 2023-12-28 | 29.600 | 201,098 | -17,195 | 0.11% | 5,952,501 |
| 2023-12-28 | 2023-12-22 | 28.100 | 218,293 | -400 | 0.12% | 6,134,033 |
| 2023-12-27 | 2023-12-21 | 28.050 | 218,693 | +4,700 | 0.12% | 6,134,339 |
| 2023-12-22 | 2023-12-20 | 29.350 | 213,993 | -800 | 0.12% | 6,280,695 |
| 2023-12-19 | 2023-12-15 | 28.600 | 214,793 | -1,800 | 0.12% | 6,143,080 |
| 2023-12-15 | 2023-12-13 | 27.300 | 216,593 | +7,000 | 0.12% | 5,912,989 |
| 2023-12-14 | 2023-12-12 | 26.900 | 209,593 | +5,500 | 0.12% | 5,638,052 |
| 2023-12-13 | 2023-12-11 | 26.500 | 204,093 | -1,000 | 0.11% | 5,408,464 |
| 2023-12-12 | 2023-12-08 | 25.000 | 205,093 | +6,000 | 0.11% | 5,127,325 |
| 2023-12-11 | 2023-12-07 | 25.650 | 199,093 | -20,800 | 0.11% | 5,106,735 |
| 2023-12-06 | 2023-12-04 | 29.350 | 219,893 | +4,396 | 0.12% | 6,453,860 |
| 2023-12-05 | 2023-12-01 | 29.200 | 215,497 | -400 | 0.12% | 6,292,512 |
| 2023-12-01 | 2023-11-29 | 29.300 | 215,897 | +1,100 | 0.12% | 6,325,782 |
| 2023-11-30 | 2023-11-28 | 29.300 | 214,797 | +4,400 | 0.12% | 6,293,552 |
| 2023-11-24 | 2023-11-22 | 28.850 | 210,397 | +2,200 | 0.12% | 6,069,953 |
| 2023-11-23 | 2023-11-21 | 28.850 | 208,197 | +500 | 0.12% | 6,006,483 |
| 2023-11-16 | 2023-11-14 | 32.350 | 207,697 | +1,800 | 0.12% | 6,718,998 |
| 2023-11-15 | 2023-11-13 | 31.850 | 205,897 | -3,300 | 0.11% | 6,557,819 |
| 2023-11-08 | 2023-11-06 | 30.350 | 209,197 | +800 | 0.12% | 6,349,129 |
| 2023-10-31 | 2023-10-27 | 32.700 | 208,397 | -2,200 | 0.12% | 6,814,582 |
| 2023-10-30 | 2023-10-26 | 32.650 | 210,597 | -1,000 | 0.12% | 6,875,992 |
| 2023-10-16 | 2023-10-12 | 29.600 | 211,597 | -21,000 | 0.12% | 6,263,271 |
| 2023-10-05 | 2023-10-03 | 30.150 | 232,597 | -2,000 | 0.13% | 7,012,800 |
| 2023-09-29 | 2023-09-27 | 30.350 | 234,597 | +2,000 | 0.13% | 7,120,019 |
| 2023-09-27 | 2023-09-25 | 30.300 | 232,597 | -17,000 | 0.13% | 7,047,689 |
| 2023-09-26 | 2023-09-22 | 31.750 | 249,597 | -1,000 | 0.14% | 7,924,705 |
| 2023-09-19 | 2023-09-15 | 29.000 | 250,597 | +37,700 | 0.14% | 7,267,313 |
| 2023-09-11 | 2023-09-06 | 28.850 | 212,897 | +1,000 | 0.12% | 6,142,078 |
| 2023-09-06 | 2023-09-04 | 30.200 | 211,897 | -2,303 | 0.12% | 6,399,289 |
| 2023-08-31 | 2023-08-29 | 28.950 | 214,200 | -400 | 0.12% | 6,201,090 |
| 2023-08-29 | 2023-08-25 | 30.450 | 214,600 | -4,600 | 0.12% | 6,534,570 |
| 2023-08-22 | 2023-08-18 | 28.900 | 219,200 | +1,100 | 0.12% | 6,334,880 |
| 2023-08-18 | 2023-08-16 | 30.000 | 218,100 | -1,100 | 0.12% | 6,543,000 |
| 2023-08-16 | 2023-08-14 | 29.950 | 219,200 | -1,300 | 0.12% | 6,565,040 |
| 2023-08-15 | 2023-08-11 | 30.150 | 220,500 | -24,600 | 0.12% | 6,648,075 |
| 2023-08-14 | 2023-08-10 | 30.300 | 245,100 | -6,700 | 0.14% | 7,426,530 |
| 2023-08-11 | 2023-08-09 | 30.000 | 251,800 | -6,700 | 0.14% | 7,554,000 |
| 2023-08-08 | 2023-08-04 | 29.750 | 258,500 | -27,100 | 0.14% | 7,690,375 |
| 2023-08-07 | 2023-08-03 | 29.950 | 285,600 | -33,900 | 0.16% | 8,553,720 |
| 2023-08-04 | 2023-08-02 | 30.150 | 319,500 | -24,200 | 0.18% | 9,632,925 |
| 2023-08-03 | 2023-08-01 | 29.350 | 343,700 | +2,000 | 0.19% | 10,087,595 |
| 2023-08-01 | 2023-07-28 | 30.600 | 341,700 | -28,900 | 0.19% | 10,456,020 |
| 2023-07-31 | 2023-07-27 | 30.300 | 370,600 | -3,400 | 0.21% | 11,229,180 |
| 2023-07-28 | 2023-07-26 | 29.950 | 374,000 | -15,600 | 0.21% | 11,201,300 |
| 2023-07-25 | 2023-07-21 | 28.250 | 389,600 | +3,100 | 0.22% | 11,006,200 |
| 2023-07-18 | 2023-07-13 | 30.250 | 386,500 | +1,900 | 0.21% | 11,691,625 |
| 2023-07-10 | 2023-07-06 | 30.350 | 384,600 | +18,000 | 0.21% | 11,672,610 |
| 2023-06-30 | 2023-06-28 | 32.000 | 366,600 | -22,000 | 0.20% | 11,731,200 |
| 2023-06-29 | 2023-06-27 | 31.250 | 388,600 | -200 | 0.22% | 12,143,750 |
| 2023-06-21 | 2023-06-19 | 31.200 | 388,800 | +1,700 | 0.22% | 12,130,560 |
| 2023-06-19 | 2023-06-15 | 31.800 | 387,100 | +1,000 | 0.21% | 12,309,780 |
| 2023-06-16 | 2023-06-14 | 30.850 | 386,100 | +6,700 | 0.21% | 11,911,185 |
| 2023-06-15 | 2023-06-13 | 32.150 | 379,400 | +2,000 | 0.21% | 12,197,710 |
| 2023-06-14 | 2023-06-12 | 32.000 | 377,400 | -34,300 | 0.21% | 12,076,800 |
| 2023-06-13 | 2023-06-09 | 32.450 | 411,700 | -167,000 | 0.23% | 13,359,665 |
| 2023-06-06 | 2023-06-02 | 30.500 | 578,700 | +1,700 | 0.32% | 17,650,350 |
| 2023-05-31 | 2023-05-29 | 28.500 | 577,000 | +10,000 | 0.32% | 16,444,500 |
| 2023-05-30 | 2023-05-25 | 29.400 | 567,000 | +5,900 | 0.31% | 16,669,800 |
| 2023-05-29 | 2023-05-24 | 29.400 | 561,100 | +200 | 0.31% | 16,496,340 |
| 2023-05-25 | 2023-05-23 | 30.000 | 560,900 | +1,000 | 0.31% | 16,827,000 |
| 2023-05-19 | 2023-05-17 | 29.550 | 559,900 | +5,100 | 0.31% | 16,545,045 |
| 2023-05-15 | 2023-05-11 | 31.100 | 554,800 | +14,900 | 0.31% | 17,254,280 |
| 2023-05-08 | 2023-05-04 | 31.500 | 539,900 | +1,000 | 0.30% | 17,006,850 |
| 2023-05-02 | 2023-04-27 | 32.050 | 538,900 | -2,200 | 0.30% | 17,271,745 |
| 2023-04-27 | 2023-04-25 | 29.200 | 541,100 | +1,200 | 0.30% | 15,800,120 |
| 2023-04-24 | 2023-04-20 | 31.050 | 539,900 | +4,300 | 0.30% | 16,763,895 |
| 2023-04-19 | 2023-04-17 | 32.000 | 535,600 | +100 | 0.30% | 17,139,200 |
| 2023-04-17 | 2023-04-13 | 31.800 | 535,500 | +8,600 | 0.30% | 17,028,900 |
| 2023-04-14 | 2023-04-12 | 29.600 | 526,900 | +300 | 0.29% | 15,596,240 |
| 2023-04-13 | 2023-04-11 | 29.150 | 526,600 | +11,900 | 0.29% | 15,350,390 |
| 2023-04-12 | 2023-04-06 | 30.150 | 514,700 | +600 | 0.29% | 15,518,205 |
| 2023-04-04 | 2023-03-31 | 30.700 | 514,100 | +1,600 | 0.29% | 15,782,870 |
| 2023-04-03 | 2023-03-30 | 29.550 | 512,500 | +2,300 | 0.28% | 15,144,375 |
| 2023-03-28 | 2023-03-24 | 32.650 | 510,200 | -1,000 | 0.28% | 16,658,030 |
| 2023-03-27 | 2023-03-23 | 32.900 | 511,200 | +2,000 | 0.28% | 16,818,480 |
| 2023-03-24 | 2023-03-22 | 32.300 | 509,200 | -900 | 0.28% | 16,447,160 |
| 2023-03-23 | 2023-03-21 | 31.650 | 510,100 | -100 | 0.28% | 16,144,665 |
| 2023-03-22 | 2023-03-20 | 30.800 | 510,200 | +12,300 | 0.28% | 15,714,160 |
| 2023-03-21 | 2023-03-17 | 32.150 | 497,900 | +2,000 | 0.28% | 16,007,485 |
| 2023-03-16 | 2023-03-14 | 31.900 | 495,900 | -18,000 | 0.28% | 15,819,210 |
| 2023-03-14 | 2023-03-10 | 32.800 | 513,900 | +17,900 | 0.29% | 16,855,920 |
| 2023-03-13 | 2023-03-09 | 32.400 | 496,000 | -3,000 | 0.28% | 16,070,400 |
| 2023-03-08 | 2023-03-06 | 32.000 | 499,000 | +600 | 0.28% | 15,968,000 |
| 2023-03-07 | 2023-03-03 | 34.000 | 498,400 | +5,200 | 0.28% | 16,945,600 |
| 2023-03-06 | 2023-03-02 | 34.000 | 493,200 | +300 | 0.27% | 16,768,800 |
| 2023-03-03 | 2023-03-01 | 34.150 | 492,900 | +2,200 | 0.27% | 16,832,535 |
| 2023-03-02 | 2023-02-28 | 33.050 | 490,700 | +3,000 | 0.27% | 16,217,635 |
| 2023-02-23 | 2023-02-21 | 34.350 | 487,700 | +2,200 | 0.27% | 16,752,495 |
| 2023-02-21 | 2023-02-17 | 36.500 | 485,500 | -1,600 | 0.27% | 17,720,750 |
| 2023-02-17 | 2023-02-15 | 37.700 | 487,100 | -400 | 0.27% | 18,363,670 |
| 2023-02-16 | 2023-02-14 | 38.450 | 487,500 | -3,100 | 0.27% | 18,744,375 |
| 2023-02-15 | 2023-02-13 | 37.300 | 490,600 | -1,400 | 0.27% | 18,299,380 |
| 2023-02-14 | 2023-02-10 | 36.900 | 492,000 | +500 | 0.27% | 18,154,800 |
| 2023-02-13 | 2023-02-09 | 38.800 | 491,500 | +1,600 | 0.27% | 19,070,200 |
| 2023-02-10 | 2023-02-08 | 39.800 | 489,900 | -500 | 0.27% | 19,498,020 |
| 2023-02-08 | 2023-02-06 | 39.450 | 490,400 | +401,800 | 0.27% | 19,346,280 |
| 2023-02-07 | 2023-02-03 | 39.800 | 88,600 | +200 | 0.05% | 3,526,280 |
| 2023-02-06 | 2023-02-02 | 40.700 | 88,400 | -400 | 0.05% | 3,597,880 |
| 2023-02-03 | 2023-02-01 | 39.400 | 88,800 | +1,900 | 0.05% | 3,498,720 |
| 2023-02-01 | 2023-01-30 | 39.250 | 86,900 | +3,100 | 0.05% | 3,410,825 |
| 2023-01-31 | 2023-01-27 | 40.600 | 83,800 | +1,800 | 0.05% | 3,402,280 |
| 2023-01-30 | 2023-01-26 | 42.650 | 82,000 | -3,000 | 0.05% | 3,497,300 |
| 2023-01-27 | 2023-01-20 | 40.300 | 85,000 | -300 | 0.05% | 3,425,500 |
| 2023-01-26 | 2023-01-19 | 38.300 | 85,300 | +2,500 | 0.05% | 3,266,990 |
| 2023-01-20 | 2023-01-18 | 40.000 | 82,800 | +700 | 0.05% | 3,312,000 |
| 2023-01-19 | 2023-01-17 | 41.300 | 82,100 | +1,600 | 0.05% | 3,390,730 |
| 2023-01-18 | 2023-01-16 | 43.900 | 80,500 | -700 | 0.04% | 3,533,950 |
| 2023-01-09 | 2023-01-05 | 37.600 | 81,200 | +800 | 0.05% | 3,053,120 |
| 2023-01-06 | 2023-01-04 | 38.000 | 80,400 | +200 | 0.04% | 3,055,200 |
| 2023-01-05 | 2023-01-03 | 37.050 | 80,200 | -1,500 | 0.04% | 2,971,410 |
| 2022-12-30 | 2022-12-28 | 40.800 | 81,700 | -1,100 | 0.05% | 3,333,360 |
| 2022-12-29 | 2022-12-23 | 38.900 | 82,800 | -1,400 | 0.05% | 3,220,920 |
| 2022-12-23 | 2022-12-21 | 33.300 | 84,200 | -300 | 0.05% | 2,803,860 |
| 2022-12-22 | 2022-12-20 | 31.800 | 84,500 | -1,700 | 0.05% | 2,687,100 |
| 2022-12-21 | 2022-12-19 | 32.600 | 86,200 | -1,300 | 0.05% | 2,810,120 |
| 2022-12-20 | 2022-12-16 | 33.250 | 87,500 | -100 | 0.05% | 2,909,375 |
| 2022-12-19 | 2022-12-15 | 33.000 | 87,600 | -4,000 | 0.05% | 2,890,800 |
| 2022-12-16 | 2022-12-14 | 33.900 | 91,600 | -2,500 | 0.05% | 3,105,240 |
| 2022-12-15 | 2022-12-13 | 32.150 | 94,100 | -3,100 | 0.05% | 3,025,315 |
| 2022-12-14 | 2022-12-12 | 31.050 | 97,200 | +1,900 | 0.05% | 3,018,060 |
| 2022-12-12 | 2022-12-08 | 33.150 | 95,300 | -400 | 0.05% | 3,159,195 |
| 2022-12-09 | 2022-12-07 | 31.700 | 95,700 | +4,000 | 0.05% | 3,033,690 |
| 2022-12-08 | 2022-12-06 | 32.850 | 91,700 | +1,000 | 0.05% | 3,012,345 |
| 2022-12-06 | 2022-12-02 | 32.550 | 90,700 | -700 | 0.05% | 2,952,285 |
| 2022-12-05 | 2022-12-01 | 31.500 | 91,400 | -1,000 | 0.05% | 2,879,100 |
| 2022-12-02 | 2022-11-30 | 29.700 | 92,400 | +500 | 0.05% | 2,744,280 |
| 2022-11-30 | 2022-11-28 | 30.600 | 91,900 | +300 | 0.05% | 2,812,140 |
| 2022-11-29 | 2022-11-25 | 32.000 | 91,600 | +200 | 0.05% | 2,931,200 |
| 2022-11-28 | 2022-11-24 | 33.100 | 91,400 | +500 | 0.05% | 3,025,340 |
| 2022-11-24 | 2022-11-22 | 33.600 | 90,900 | -600 | 0.05% | 3,054,240 |
| 2022-11-23 | 2022-11-21 | 33.350 | 91,500 | +500 | 0.05% | 3,051,525 |
| 2022-11-21 | 2022-11-17 | 34.300 | 91,000 | +1,700 | 0.05% | 3,121,300 |
| 2022-11-18 | 2022-11-16 | 34.850 | 89,300 | +500 | 0.05% | 3,112,105 |
| 2022-11-17 | 2022-11-15 | 35.000 | 88,800 | +400 | 0.05% | 3,108,000 |
| 2022-11-16 | 2022-11-14 | 36.000 | 88,400 | -100 | 0.05% | 3,182,400 |
| 2022-11-15 | 2022-11-11 | 35.350 | 88,500 | -1,400 | 0.05% | 3,128,475 |
| 2022-11-14 | 2022-11-10 | 34.400 | 89,900 | +400 | 0.05% | 3,092,560 |
| 2022-11-11 | 2022-11-09 | 34.450 | 89,500 | -700 | 0.05% | 3,083,275 |
| 2022-11-09 | 2022-11-07 | 31.050 | 90,200 | +300 | 0.05% | 2,800,710 |
| 2022-11-08 | 2022-11-04 | 30.550 | 89,900 | +700 | 0.05% | 2,746,445 |
| 2022-11-07 | 2022-11-03 | 28.800 | 89,200 | -100 | 0.05% | 2,568,960 |
| 2022-10-28 | 2022-10-26 | 31.500 | 89,300 | +600 | 0.05% | 2,812,950 |
| 2022-10-25 | 2022-10-21 | 34.300 | 88,700 | -100 | 0.05% | 3,042,410 |
| 2022-10-19 | 2022-10-17 | 36.100 | 88,800 | -100 | 0.05% | 3,205,680 |
| 2022-10-18 | 2022-10-14 | 35.900 | 88,900 | +4,400 | 0.05% | 3,191,510 |
| 2022-10-17 | 2022-10-13 | 35.500 | 84,500 | -600 | 0.05% | 2,999,750 |
| 2022-10-13 | 2022-10-11 | 34.550 | 85,100 | +300 | 0.05% | 2,940,205 |
| 2022-09-30 | 2022-09-28 | 35.000 | 84,800 | +300 | 0.05% | 2,968,000 |
| 2022-09-28 | 2022-09-26 | 36.700 | 84,500 | +500 | 0.05% | 3,101,150 |
| 2022-09-27 | 2022-09-23 | 35.300 | 84,000 | +100 | 0.05% | 2,965,200 |
| 2022-09-26 | 2022-09-22 | 35.500 | 83,900 | -10,600 | 0.05% | 2,978,450 |
| 2022-09-23 | 2022-09-21 | 36.700 | 94,500 | +300 | 0.05% | 3,468,150 |
| 2022-09-22 | 2022-09-20 | 38.250 | 94,200 | +9,200 | 0.05% | 3,603,150 |
| 2022-09-19 | 2022-09-15 | 38.950 | 85,000 | +100 | 0.05% | 3,310,750 |
| 2022-09-16 | 2022-09-14 | 39.900 | 84,900 | +1,500 | 0.05% | 3,387,510 |
| 2022-09-15 | 2022-09-13 | 40.350 | 83,400 | -1,400 | 0.05% | 3,365,190 |
| 2022-09-14 | 2022-09-09 | 41.300 | 84,800 | -2,200 | 0.05% | 3,502,240 |
| 2022-09-13 | 2022-09-08 | 40.900 | 87,000 | +5,200 | 0.05% | 3,558,300 |
| 2022-09-09 | 2022-09-07 | 43.100 | 81,800 | +500 | 0.05% | 3,525,580 |
| 2022-09-07 | 2022-09-05 | 43.000 | 81,300 | +9,500 | 0.05% | 3,495,900 |
| 2022-09-06 | 2022-09-02 | 44.650 | 71,800 | -1,500 | 0.04% | 3,205,870 |
| 2022-09-05 | 2022-09-01 | 46.000 | 73,300 | +32,100 | 0.04% | 3,371,800 |
| 2022-09-02 | 2022-08-31 | 53.100 | 41,200 | +700 | 0.02% | 2,187,720 |
| 2022-08-30 | 2022-08-26 | 56.500 | 40,500 | -200 | 0.02% | 2,288,250 |
| 2022-08-29 | 2022-08-25 | 56.000 | 40,700 | +400 | 0.02% | 2,279,200 |
| 2022-08-26 | 2022-08-24 | 57.900 | 40,300 | +300 | 0.02% | 2,333,370 |
| 2022-08-25 | 2022-08-23 | 57.400 | 40,000 | -3,200 | 0.02% | 2,296,000 |
| 2022-08-24 | 2022-08-22 | 59.000 | 43,200 | +100 | 0.02% | 2,548,800 |
| 2022-08-23 | 2022-08-19 | 61.400 | 43,100 | +3,400 | 0.02% | 2,646,340 |
| 2022-08-22 | 2022-08-18 | 61.650 | 39,700 | +300 | 0.02% | 2,447,505 |
| 2022-08-19 | 2022-08-17 | 63.800 | 39,400 | +15,400 | 0.02% | 2,513,720 |
| 2022-08-18 | 2022-08-16 | 62.400 | 24,000 | -5,700 | 0.01% | 1,497,600 |
| 2022-08-17 | 2022-08-15 | 62.000 | 29,700 | -600 | 0.02% | 1,841,400 |
| 2022-08-16 | 2022-08-12 | 57.500 | 30,300 | -1,100 | 0.02% | 1,742,250 |
| 2022-08-12 | 2022-08-10 | 60.700 | 31,400 | -400 | 0.02% | 1,905,980 |
| 2022-08-11 | 2022-08-09 | 59.750 | 31,800 | -500 | 0.02% | 1,900,050 |
| 2022-08-10 | 2022-08-08 | 60.700 | 32,300 | -100 | 0.02% | 1,960,610 |
| 2022-08-08 | 2022-08-04 | 54.950 | 32,400 | -700 | 0.02% | 1,780,380 |
| 2022-08-05 | 2022-08-03 | 54.450 | 33,100 | +100 | 0.02% | 1,802,295 |
| 2022-08-04 | 2022-08-02 | 53.250 | 33,000 | +700 | 0.02% | 1,757,250 |
| 2022-08-02 | 2022-07-29 | 56.300 | 32,300 | -300 | 0.02% | 1,818,490 |
| 2022-07-28 | 2022-07-26 | 57.800 | 32,600 | -100 | 0.02% | 1,884,280 |
| 2022-07-27 | 2022-07-25 | 56.350 | 32,700 | -700 | 0.02% | 1,842,645 |
| 2022-07-26 | 2022-07-22 | 53.550 | 33,400 | +200 | 0.02% | 1,788,570 |
| 2022-07-22 | 2022-07-20 | 53.950 | 33,200 | +300 | 0.02% | 1,791,140 |
| 2022-07-19 | 2022-07-15 | 53.800 | 32,900 | +3,100 | 0.02% | 1,770,020 |
| 2022-07-18 | 2022-07-14 | 54.600 | 29,800 | -400 | 0.02% | 1,627,080 |
| 2022-07-14 | 2022-07-12 | 52.200 | 30,200 | +700 | 0.02% | 1,576,440 |
| 2022-07-13 | 2022-07-11 | 53.400 | 29,500 | +200 | 0.02% | 1,575,300 |
| 2022-07-12 | 2022-07-08 | 54.650 | 29,300 | -700 | 0.02% | 1,601,245 |
| 2022-07-11 | 2022-07-07 | 53.450 | 30,000 | -400 | 0.02% | 1,603,500 |
| 2022-07-07 | 2022-07-05 | 54.800 | 30,400 | +1,200 | 0.02% | 1,665,920 |
| 2022-07-06 | 2022-07-04 | 57.600 | 29,200 | -1,200 | 0.02% | 1,681,920 |
| 2022-07-05 | 2022-06-30 | 60.350 | 30,400 | -100 | 0.02% | 1,834,640 |
| 2022-07-04 | 2022-06-29 | 57.500 | 30,500 | -700 | 0.02% | 1,753,750 |
| 2022-06-30 | 2022-06-28 | 57.950 | 31,200 | -2,100 | 0.02% | 1,808,040 |
| 2022-06-29 | 2022-06-27 | 54.750 | 33,300 | -1,100 | 0.02% | 1,823,175 |
| 2022-06-28 | 2022-06-24 | 53.350 | 34,400 | -200 | 0.02% | 1,835,240 |
| 2022-06-27 | 2022-06-23 | 51.500 | 34,600 | -100 | 0.02% | 1,781,900 |
| 2022-06-24 | 2022-06-22 | 49.600 | 34,700 | +2,000 | 0.02% | 1,721,120 |
| 2022-06-23 | 2022-06-21 | 51.800 | 32,700 | -200 | 0.02% | 1,693,860 |
| 2022-06-21 | 2022-06-17 | 53.000 | 32,900 | -100 | 0.02% | 1,743,700 |
| 2022-06-20 | 2022-06-16 | 51.300 | 33,000 | -200 | 0.02% | 1,692,900 |
| 2022-06-17 | 2022-06-15 | 52.800 | 33,200 | -400 | 0.02% | 1,752,960 |
| 2022-06-16 | 2022-06-14 | 51.600 | 33,600 | -6,400 | 0.02% | 1,733,760 |
| 2022-06-14 | 2022-06-10 | 47.400 | 40,000 | -1,100 | 0.02% | 1,896,000 |
| 2022-06-09 | 2022-06-07 | 46.900 | 41,100 | -1,000 | 0.02% | 1,927,590 |
| 2022-06-08 | 2022-06-06 | 46.200 | 42,100 | -100 | 0.02% | 1,945,020 |
| 2022-06-02 | 2022-05-31 | 45.000 | 42,200 | -300 | 0.02% | 1,899,000 |
| 2022-05-26 | 2022-05-24 | 44.700 | 42,500 | -1,800,800 | 0.02% | 1,899,750 |
| 2022-05-25 | 2022-05-23 | 45.000 | 1,843,300 | -600 | 1.02% | 82,948,500 |
| 2022-05-23 | 2022-05-19 | 43.900 | 1,843,900 | -3,000 | 1.02% | 80,947,210 |
| 2022-05-20 | 2022-05-18 | 43.000 | 1,846,900 | -100 | 1.02% | 79,416,700 |
| 2022-05-17 | 2022-05-13 | 41.600 | 1,847,000 | +3,200 | 1.02% | 76,835,200 |
| 2022-05-13 | 2022-05-11 | 42.150 | 1,843,800 | +300 | 1.02% | 77,716,170 |
| 2022-05-12 | 2022-05-10 | 43.250 | 1,843,500 | -200 | 1.02% | 79,731,375 |
| 2022-05-10 | 2022-05-05 | 43.400 | 1,843,700 | +1,800 | 1.02% | 80,016,580 |
| 2022-05-05 | 2022-05-03 | 45.700 | 1,841,900 | +500 | 1.02% | 84,174,830 |
| 2022-05-04 | 2022-04-29 | 49.000 | 1,841,400 | -6,900 | 1.02% | 90,228,600 |
| 2022-04-27 | 2022-04-25 | 44.600 | 1,848,300 | -600 | 1.03% | 82,434,180 |
| 2022-04-26 | 2022-04-22 | 43.300 | 1,848,900 | +5,000 | 1.03% | 80,057,370 |
| 2022-04-21 | 2022-04-19 | 43.500 | 1,843,900 | -1,000 | 1.02% | 80,209,650 |
| 2022-04-20 | 2022-04-14 | 46.000 | 1,844,900 | -200 | 1.02% | 84,865,400 |
| 2022-04-19 | 2022-04-13 | 43.950 | 1,845,100 | +2,000 | 1.02% | 81,092,145 |
| 2022-04-11 | 2022-04-07 | 43.700 | 1,843,100 | -100 | 1.02% | 80,543,470 |
| 2022-04-07 | 2022-04-04 | 47.500 | 1,843,200 | -100 | 1.02% | 87,552,000 |
| 2022-04-06 | 2022-04-01 | 46.300 | 1,843,300 | +100 | 1.02% | 85,344,790 |
| 2022-04-04 | 2022-03-31 | 46.200 | 1,843,200 | -3,300 | 1.02% | 85,155,840 |
| 2022-04-01 | 2022-03-30 | 43.600 | 1,846,500 | -7,200 | 1.02% | 80,507,400 |
| 2022-03-31 | 2022-03-29 | 44.000 | 1,853,700 | +600 | 1.03% | 81,562,800 |
| 2022-03-29 | 2022-03-25 | 41.850 | 1,853,100 | -5,200 | 1.03% | 77,552,235 |
| 2022-03-28 | 2022-03-24 | 40.800 | 1,858,300 | +3,500 | 1.03% | 75,818,640 |
| 2022-03-24 | 2022-03-22 | 40.450 | 1,854,800 | -200 | 1.03% | 75,026,660 |
| 2022-03-23 | 2022-03-21 | 39.350 | 1,855,000 | -2,700 | 1.03% | 72,994,250 |
| 2022-03-21 | 2022-03-17 | 41.000 | 1,857,700 | +700 | 1.03% | 76,165,700 |
| 2022-03-18 | 2022-03-16 | 40.050 | 1,857,000 | -300 | 1.03% | 74,372,850 |
| 2022-03-17 | 2022-03-15 | 39.800 | 1,857,300 | -2,800 | 1.03% | 73,920,540 |
| 2022-03-16 | 2022-03-14 | 40.500 | 1,860,100 | -1,300 | 1.03% | 75,334,050 |
| 2022-03-15 | 2022-03-11 | 43.000 | 1,861,400 | -2,800 | 1.05% | 80,040,200 |
| 2022-03-14 | 2022-03-10 | 42.900 | 1,864,200 | -900 | 1.05% | 79,974,180 |
| 2022-03-11 | 2022-03-09 | 42.950 | 1,865,100 | -1,600 | 1.05% | 80,106,045 |
| 2022-03-10 | 2022-03-08 | 42.950 | 1,866,700 | +1,500 | 1.05% | 80,174,765 |
| 2022-03-09 | 2022-03-07 | 42.950 | 1,865,200 | -12,700 | 1.05% | 80,110,340 |
| 2022-03-08 | 2022-03-04 | 42.950 | 1,877,900 | +1,600 | 1.06% | 80,655,805 |
| 2022-03-07 | 2022-03-03 | 43.000 | 1,876,300 | -1,300 | 1.05% | 80,680,900 |
| 2022-03-04 | 2022-03-02 | 43.000 | 1,877,600 | +2,100 | 1.06% | 80,736,800 |
| 2022-03-03 | 2022-03-01 | 44.300 | 1,875,500 | +8,100 | 1.05% | 83,084,650 |
| 2022-03-02 | 2022-02-28 | 48.000 | 1,867,400 | -11,200 | 1.05% | 89,635,200 |
| 2022-03-01 | 2022-02-25 | 43.000 | 1,878,600 | +100 | 1.06% | 80,779,800 |
| 2022-02-28 | 2022-02-24 | 43.000 | 1,878,500 | -40,300 | 1.06% | 80,775,500 |
| 2022-02-25 | 2022-02-23 | 43.050 | 1,918,800 | -2,800 | 1.08% | 82,604,340 |
| 2022-02-24 | 2022-02-22 | 43.200 | 1,921,600 | -12,100 | 1.08% | 83,013,120 |
| 2022-02-23 | 2022-02-21 | 43.350 | 1,933,700 | +6,700 | 1.09% | 83,825,895 |
| 2022-02-22 | 2022-02-18 | 45.100 | 1,927,000 | 1.08% | 86,907,700 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy