History of CCASS shareholding
Participant: MORGAN STANLEY HONG KONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 16.960 | 778,607 | +0 | 0.43% | 13,205,175 |
| 2025-10-13 | 2025-10-09 | 16.950 | 778,607 | +0 | 0.43% | 13,197,389 |
| 2025-10-10 | 2025-10-08 | 17.130 | 778,607 | -9,400 | 0.43% | 13,337,538 |
| 2025-10-09 | 2025-10-06 | 17.340 | 788,007 | -3,400 | 0.44% | 13,664,041 |
| 2025-10-08 | 2025-10-03 | 17.110 | 791,407 | -3,300 | 0.44% | 13,540,974 |
| 2025-10-06 | 2025-10-02 | 17.120 | 794,707 | +67,300 | 0.44% | 13,605,384 |
| 2025-10-03 | 2025-09-30 | 16.400 | 727,407 | +68,507 | 0.40% | 11,929,475 |
| 2025-10-02 | 2025-09-29 | 17.060 | 658,900 | +52,600 | 0.37% | 11,240,834 |
| 2025-09-30 | 2025-09-26 | 15.450 | 606,300 | +218,800 | 0.34% | 9,367,335 |
| 2025-09-29 | 2025-09-25 | 14.370 | 387,500 | +8,500 | 0.21% | 5,568,375 |
| 2025-09-26 | 2025-09-24 | 14.400 | 379,000 | +14,600 | 0.21% | 5,457,600 |
| 2025-09-25 | 2025-09-23 | 14.290 | 364,400 | -1,500 | 0.20% | 5,207,276 |
| 2025-09-24 | 2025-09-22 | 14.800 | 365,900 | -600 | 0.20% | 5,415,320 |
| 2025-09-23 | 2025-09-19 | 14.550 | 366,500 | -100 | 0.20% | 5,332,575 |
| 2025-09-22 | 2025-09-18 | 14.940 | 366,600 | +2,100 | 0.20% | 5,477,004 |
| 2025-09-19 | 2025-09-17 | 14.680 | 364,500 | +400 | 0.20% | 5,350,860 |
| 2025-09-18 | 2025-09-16 | 13.620 | 364,100 | +47,100 | 0.20% | 4,959,042 |
| 2025-09-17 | 2025-09-15 | 13.500 | 317,000 | +9,800 | 0.18% | 4,279,500 |
| 2025-09-16 | 2025-09-12 | 13.700 | 307,200 | -66,400 | 0.17% | 4,208,640 |
| 2025-09-15 | 2025-09-11 | 13.570 | 373,600 | +152,500 | 0.21% | 5,069,752 |
| 2025-09-12 | 2025-09-10 | 13.080 | 221,100 | +65,500 | 0.12% | 2,891,988 |
| 2025-09-11 | 2025-09-09 | 12.670 | 155,600 | +93,800 | 0.09% | 1,971,452 |
| 2025-09-10 | 2025-09-08 | 13.270 | 61,800 | +40,600 | 0.03% | 820,086 |
| 2025-09-09 | 2025-09-05 | 15.020 | 21,200 | +3,800 | 0.01% | 318,424 |
| 2025-09-08 | 2025-09-04 | 14.830 | 17,400 | -10,000 | 0.01% | 258,042 |
| 2025-09-05 | 2025-09-03 | 14.670 | 27,400 | +1,700 | 0.02% | 401,958 |
| 2025-09-04 | 2025-09-02 | 14.930 | 25,700 | +2,900 | 0.01% | 383,701 |
| 2025-09-03 | 2025-09-01 | 15.640 | 22,800 | +10,500 | 0.01% | 356,592 |
| 2025-09-02 | 2025-08-29 | 15.510 | 12,300 | +1,700 | 0.01% | 190,773 |
| 2025-09-01 | 2025-08-28 | 16.080 | 10,600 | -4,800 | 0.01% | 170,448 |
| 2025-08-29 | 2025-08-27 | 15.220 | 15,400 | +300 | 0.01% | 234,388 |
| 2025-08-27 | 2025-08-25 | 15.480 | 15,100 | +5,400 | 0.01% | 233,748 |
| 2025-08-26 | 2025-08-22 | 16.140 | 9,700 | -4,600 | 0.01% | 156,558 |
| 2025-08-25 | 2025-08-21 | 16.000 | 14,300 | +1,700 | 0.01% | 228,800 |
| 2025-08-22 | 2025-08-20 | 16.500 | 12,600 | +12,600 | 0.01% | 207,900 |
| 2025-08-21 | 2025-08-19 | 17.370 | 0 | -3,900 | ||
| 2025-08-20 | 2025-08-18 | 16.750 | 3,900 | -4,300 | 0.00% | 65,325 |
| 2025-08-19 | 2025-08-15 | 16.800 | 8,200 | -4,300 | 0.00% | 137,760 |
| 2025-08-18 | 2025-08-14 | 16.480 | 12,500 | -3,700 | 0.01% | 206,000 |
| 2025-08-15 | 2025-08-13 | 16.740 | 16,200 | +16,156 | 0.01% | 271,188 |
| 2025-08-14 | 2025-08-12 | 16.560 | 44 | -21,200 | 0.00% | 729 |
| 2025-08-13 | 2025-08-11 | 16.780 | 21,244 | +21,200 | 0.01% | 356,474 |
| 2025-08-12 | 2025-08-08 | 18.210 | 44 | -51,200 | 0.00% | 801 |
| 2025-08-11 | 2025-08-07 | 14.350 | 51,244 | -8,900 | 0.03% | 735,351 |
| 2025-08-08 | 2025-08-06 | 14.410 | 60,144 | +46,600 | 0.03% | 866,675 |
| 2025-08-07 | 2025-08-05 | 14.720 | 13,544 | +900 | 0.01% | 199,368 |
| 2025-08-06 | 2025-08-04 | 15.000 | 12,644 | +12,600 | 0.01% | 189,660 |
| 2025-08-05 | 2025-08-01 | 14.420 | 44 | -33,600 | 0.00% | 634 |
| 2025-08-04 | 2025-07-31 | 13.820 | 33,644 | -100 | 0.02% | 464,960 |
| 2025-08-01 | 2025-07-30 | 14.100 | 33,744 | -3,800 | 0.02% | 475,790 |
| 2025-07-31 | 2025-07-29 | 14.260 | 37,544 | +6,300 | 0.02% | 535,377 |
| 2025-07-30 | 2025-07-28 | 14.520 | 31,244 | -1,000 | 0.02% | 453,663 |
| 2025-07-29 | 2025-07-25 | 14.540 | 32,244 | -7,400 | 0.02% | 468,828 |
| 2025-07-28 | 2025-07-24 | 14.760 | 39,644 | +32,200 | 0.02% | 585,145 |
| 2025-07-25 | 2025-07-23 | 14.440 | 7,444 | -33,600 | 0.00% | 107,491 |
| 2025-07-24 | 2025-07-22 | 14.360 | 41,044 | +21,600 | 0.02% | 589,392 |
| 2025-07-23 | 2025-07-21 | 14.900 | 19,444 | +1,200 | 0.01% | 289,716 |
| 2025-07-22 | 2025-07-18 | 15.620 | 18,244 | +3,300 | 0.01% | 284,971 |
| 2025-07-21 | 2025-07-17 | 15.380 | 14,944 | -7,000 | 0.01% | 229,839 |
| 2025-07-18 | 2025-07-16 | 15.400 | 21,944 | -34,900 | 0.01% | 337,938 |
| 2025-07-17 | 2025-07-15 | 14.980 | 56,844 | -31,985 | 0.03% | 851,523 |
| 2025-07-16 | 2025-07-14 | 14.680 | 88,829 | +35,800 | 0.05% | 1,304,010 |
| 2025-07-15 | 2025-07-11 | 14.600 | 53,029 | +11,200 | 0.03% | 774,223 |
| 2025-07-14 | 2025-07-10 | 14.440 | 41,829 | +40,400 | 0.02% | 604,011 |
| 2025-07-11 | 2025-07-09 | 14.740 | 1,429 | -32,300 | 0.00% | 21,063 |
| 2025-07-10 | 2025-07-08 | 14.460 | 33,729 | +14,200 | 0.02% | 487,721 |
| 2025-07-09 | 2025-07-07 | 13.600 | 19,529 | -11,200 | 0.01% | 265,594 |
| 2025-07-08 | 2025-07-04 | 13.840 | 30,729 | +25,000 | 0.02% | 425,289 |
| 2025-07-07 | 2025-07-03 | 13.180 | 5,729 | +5,600 | 0.00% | 75,508 |
| 2025-07-04 | 2025-07-02 | 13.340 | 129 | -55,700 | 0.00% | 1,721 |
| 2025-07-03 | 2025-06-30 | 13.600 | 55,829 | -36,300 | 0.03% | 759,274 |
| 2025-07-02 | 2025-06-27 | 12.980 | 92,129 | +51,000 | 0.05% | 1,195,834 |
| 2025-06-30 | 2025-06-26 | 13.040 | 41,129 | +41,000 | 0.02% | 536,322 |
| 2025-06-27 | 2025-06-25 | 14.760 | 129 | -11,000 | 0.00% | 1,904 |
| 2025-06-26 | 2025-06-24 | 15.420 | 11,129 | -31,400 | 0.01% | 171,609 |
| 2025-06-25 | 2025-06-23 | 15.000 | 42,529 | -7,600 | 0.02% | 637,935 |
| 2025-06-24 | 2025-06-20 | 15.040 | 50,129 | +9,200 | 0.03% | 753,940 |
| 2025-06-23 | 2025-06-19 | 15.140 | 40,929 | -400 | 0.02% | 619,665 |
| 2025-06-20 | 2025-06-18 | 15.820 | 41,329 | -1,015 | 0.02% | 653,825 |
| 2025-06-19 | 2025-06-17 | 16.120 | 42,344 | -52,400 | 0.02% | 682,585 |
| 2025-06-18 | 2025-06-16 | 15.840 | 94,744 | +88,400 | 0.05% | 1,500,745 |
| 2025-06-17 | 2025-06-13 | 16.360 | 6,344 | +6,300 | 0.00% | 103,788 |
| 2025-06-13 | 2025-06-11 | 18.060 | 44 | -4,500 | 0.00% | 795 |
| 2025-06-12 | 2025-06-10 | 17.740 | 4,544 | -10,000 | 0.00% | 80,611 |
| 2025-06-11 | 2025-06-09 | 17.420 | 14,544 | -1,800 | 0.01% | 253,356 |
| 2025-06-10 | 2025-06-06 | 17.380 | 16,344 | +15,000 | 0.01% | 284,059 |
| 2025-06-09 | 2025-06-05 | 17.680 | 1,344 | +500 | 0.00% | 23,762 |
| 2025-06-06 | 2025-06-04 | 18.260 | 844 | +800 | 0.00% | 15,411 |
| 2025-06-05 | 2025-06-03 | 19.000 | 44 | -25,000 | 0.00% | 836 |
| 2025-06-04 | 2025-06-02 | 19.000 | 25,044 | +8,700 | 0.01% | 475,836 |
| 2025-06-03 | 2025-05-30 | 18.180 | 16,344 | +13,900 | 0.01% | 297,134 |
| 2025-06-02 | 2025-05-29 | 17.960 | 2,444 | -56,598 | 0.00% | 43,894 |
| 2025-05-30 | 2025-05-28 | 17.300 | 59,042 | +39,800 | 0.03% | 1,021,427 |
| 2025-05-29 | 2025-05-27 | 17.960 | 19,242 | +7,700 | 0.01% | 345,586 |
| 2025-05-28 | 2025-05-26 | 18.940 | 11,542 | +11,400 | 0.01% | 218,605 |
| 2025-05-27 | 2025-05-23 | 17.520 | 142 | -6,400 | 0.00% | 2,488 |
| 2025-05-23 | 2025-05-21 | 19.300 | 6,542 | -800 | 0.00% | 126,261 |
| 2025-05-22 | 2025-05-20 | 17.440 | 7,342 | -100 | 0.00% | 128,044 |
| 2025-05-21 | 2025-05-19 | 15.040 | 7,442 | +1,800 | 0.00% | 111,928 |
| 2025-05-20 | 2025-05-16 | 14.920 | 5,642 | -2,400 | 0.00% | 84,179 |
| 2025-05-19 | 2025-05-15 | 14.800 | 8,042 | +7,900 | 0.00% | 119,022 |
| 2025-05-16 | 2025-05-14 | 15.480 | 142 | +44 | 0.00% | 2,198 |
| 2025-05-12 | 2025-05-08 | 14.320 | 98 | -400 | 0.00% | 1,403 |
| 2025-05-09 | 2025-05-07 | 12.660 | 498 | -28,700 | 0.00% | 6,305 |
| 2025-05-08 | 2025-05-06 | 12.020 | 29,198 | -60,400 | 0.02% | 350,960 |
| 2025-05-07 | 2025-05-02 | 11.880 | 89,598 | -2,000 | 0.05% | 1,064,424 |
| 2025-05-06 | 2025-04-30 | 11.800 | 91,598 | -52,800 | 0.05% | 1,080,856 |
| 2025-05-02 | 2025-04-29 | 11.780 | 144,398 | +13,000 | 0.08% | 1,701,008 |
| 2025-04-30 | 2025-04-28 | 11.540 | 131,398 | +2,000 | 0.07% | 1,516,333 |
| 2025-04-29 | 2025-04-25 | 11.860 | 129,398 | +18,000 | 0.07% | 1,534,660 |
| 2025-04-28 | 2025-04-24 | 11.840 | 111,398 | +45,398 | 0.06% | 1,318,952 |
| 2025-04-25 | 2025-04-23 | 12.000 | 66,000 | +24,100 | 0.04% | 792,000 |
| 2025-04-24 | 2025-04-22 | 11.660 | 41,900 | -5,600 | 0.02% | 488,554 |
| 2025-04-23 | 2025-04-17 | 11.420 | 47,500 | +19,900 | 0.03% | 542,450 |
| 2025-04-22 | 2025-04-16 | 11.660 | 27,600 | -62,700 | 0.02% | 321,816 |
| 2025-04-17 | 2025-04-15 | 12.000 | 90,300 | +49,800 | 0.05% | 1,083,600 |
| 2025-04-16 | 2025-04-14 | 11.960 | 40,500 | +37,500 | 0.02% | 484,380 |
| 2025-04-15 | 2025-04-11 | 11.820 | 3,000 | -48,344 | 0.00% | 35,460 |
| 2025-04-14 | 2025-04-10 | 11.600 | 51,344 | -6,300 | 0.03% | 595,590 |
| 2025-04-11 | 2025-04-09 | 11.280 | 57,644 | +24,500 | 0.03% | 650,224 |
| 2025-04-10 | 2025-04-08 | 11.020 | 33,144 | +28,700 | 0.02% | 365,247 |
| 2025-04-09 | 2025-04-07 | 10.800 | 4,444 | -5,500 | 0.00% | 47,995 |
| 2025-04-08 | 2025-04-03 | 13.080 | 9,944 | +9,900 | 0.01% | 130,068 |
| 2025-04-07 | 2025-04-02 | 13.040 | 44 | -640,002 | 0.00% | 574 |
| 2025-04-03 | 2025-04-01 | 13.520 | 640,046 | +33,900 | 0.36% | 8,653,422 |
| 2025-04-02 | 2025-03-31 | 13.440 | 606,146 | -2,854 | 0.34% | 8,146,602 |
| 2025-04-01 | 2025-03-28 | 13.960 | 609,000 | -100 | 0.34% | 8,501,640 |
| 2025-03-31 | 2025-03-27 | 14.940 | 609,100 | -4,200 | 0.34% | 9,099,954 |
| 2025-03-28 | 2025-03-26 | 14.940 | 613,300 | -2,000 | 0.34% | 9,162,702 |
| 2025-03-27 | 2025-03-25 | 14.960 | 615,300 | +2,000 | 0.34% | 9,204,888 |
| 2025-03-26 | 2025-03-24 | 14.760 | 613,300 | +4,200 | 0.34% | 9,052,308 |
| 2025-03-24 | 2025-03-20 | 15.680 | 609,100 | -1,000 | 0.34% | 9,550,688 |
| 2025-03-21 | 2025-03-19 | 16.200 | 610,100 | -9,400 | 0.34% | 9,883,620 |
| 2025-03-20 | 2025-03-18 | 16.700 | 619,500 | -17,800 | 0.34% | 10,345,650 |
| 2025-03-19 | 2025-03-17 | 16.400 | 637,300 | -9,300 | 0.35% | 10,451,720 |
| 2025-03-18 | 2025-03-14 | 16.500 | 646,600 | -8,100 | 0.36% | 10,668,900 |
| 2025-03-17 | 2025-03-13 | 16.580 | 654,700 | +273,700 | 0.36% | 10,854,926 |
| 2025-03-14 | 2025-03-12 | 16.700 | 381,000 | +311,698 | 0.21% | 6,362,700 |
| 2025-03-13 | 2025-03-11 | 16.600 | 69,302 | -34,300 | 0.04% | 1,150,413 |
| 2025-03-12 | 2025-03-10 | 15.600 | 103,602 | -27,996 | 0.06% | 1,616,191 |
| 2025-03-11 | 2025-03-07 | 17.140 | 131,598 | +117,498 | 0.07% | 2,255,590 |
| 2025-03-10 | 2025-03-06 | 16.960 | 14,100 | -55,400 | 0.01% | 239,136 |
| 2025-03-07 | 2025-03-05 | 16.580 | 69,500 | +44,300 | 0.04% | 1,152,310 |
| 2025-03-06 | 2025-03-04 | 14.960 | 25,200 | +25,200 | 0.01% | 376,992 |
| 2025-03-05 | 2025-03-03 | 15.520 | 0 | -56,300 | ||
| 2025-03-04 | 2025-02-28 | 15.480 | 56,300 | -29,900 | 0.03% | 871,524 |
| 2025-03-03 | 2025-02-27 | 15.560 | 86,200 | -50,300 | 0.05% | 1,341,272 |
| 2025-02-28 | 2025-02-26 | 16.400 | 136,500 | +136,402 | 0.08% | 2,238,600 |
| 2025-02-27 | 2025-02-25 | 17.180 | 98 | -272,600 | 0.00% | 1,684 |
| 2025-02-26 | 2025-02-24 | 18.940 | 272,698 | +252,500 | 0.15% | 5,164,900 |
| 2025-02-25 | 2025-02-21 | 17.980 | 20,198 | +20,100 | 0.01% | 363,160 |
| 2025-02-24 | 2025-02-20 | 15.140 | 98 | -50,800 | 0.00% | 1,484 |
| 2025-02-21 | 2025-02-19 | 15.240 | 50,898 | -5,600 | 0.03% | 775,686 |
| 2025-02-20 | 2025-02-18 | 15.020 | 56,498 | +48,500 | 0.03% | 848,600 |
| 2025-02-19 | 2025-02-17 | 15.540 | 7,998 | -26,600 | 0.00% | 124,289 |
| 2025-02-18 | 2025-02-14 | 15.160 | 34,598 | -28,200 | 0.02% | 524,506 |
| 2025-02-17 | 2025-02-13 | 14.200 | 62,798 | -24,000 | 0.03% | 891,732 |
| 2025-02-14 | 2025-02-12 | 14.500 | 86,798 | +2,600 | 0.05% | 1,258,571 |
| 2025-02-13 | 2025-02-11 | 15.160 | 84,198 | +1,800 | 0.05% | 1,276,442 |
| 2025-02-12 | 2025-02-10 | 14.040 | 82,398 | +10,600 | 0.05% | 1,156,868 |
| 2025-02-11 | 2025-02-07 | 13.980 | 71,798 | +1,400 | 0.04% | 1,003,736 |
| 2025-02-10 | 2025-02-06 | 13.980 | 70,398 | +21,400 | 0.04% | 984,164 |
| 2025-02-07 | 2025-02-05 | 14.080 | 48,998 | +34,298 | 0.03% | 689,892 |
| 2025-02-06 | 2025-02-04 | 14.260 | 14,700 | +1,100 | 0.01% | 209,622 |
| 2025-02-05 | 2025-02-03 | 14.340 | 13,600 | +1,200 | 0.01% | 195,024 |
| 2025-02-04 | 2025-01-28 | 14.500 | 12,400 | +500 | 0.01% | 179,800 |
| 2025-02-03 | 2025-01-24 | 14.160 | 11,900 | +4,900 | 0.01% | 168,504 |
| 2025-01-27 | 2025-01-23 | 14.060 | 7,000 | +500 | 0.00% | 98,420 |
| 2025-01-24 | 2025-01-22 | 14.300 | 6,500 | +400 | 0.00% | 92,950 |
| 2025-01-15 | 2025-01-13 | 15.000 | 6,100 | -1,000 | 0.00% | 91,500 |
| 2025-01-14 | 2025-01-10 | 15.380 | 7,100 | -1,100 | 0.00% | 109,198 |
| 2025-01-13 | 2025-01-09 | 15.900 | 8,200 | -100 | 0.00% | 130,380 |
| 2025-01-10 | 2025-01-08 | 15.900 | 8,300 | -2,100 | 0.00% | 131,970 |
| 2025-01-08 | 2025-01-06 | 16.460 | 10,400 | -1,700 | 0.01% | 171,184 |
| 2025-01-07 | 2025-01-03 | 16.580 | 12,100 | -200 | 0.01% | 200,618 |
| 2025-01-06 | 2025-01-02 | 17.240 | 12,300 | -6,800 | 0.01% | 212,052 |
| 2025-01-03 | 2024-12-31 | 19.000 | 19,100 | +600 | 0.01% | 362,900 |
| 2025-01-02 | 2024-12-27 | 17.580 | 18,500 | -2,500 | 0.01% | 325,230 |
| 2024-12-30 | 2024-12-24 | 17.200 | 21,000 | +900 | 0.01% | 361,200 |
| 2024-12-27 | 2024-12-20 | 17.180 | 20,100 | -2,700 | 0.01% | 345,318 |
| 2024-12-23 | 2024-12-19 | 17.080 | 22,800 | -1,300 | 0.01% | 389,424 |
| 2024-12-20 | 2024-12-18 | 17.040 | 24,100 | +3,100 | 0.01% | 410,664 |
| 2024-12-19 | 2024-12-17 | 17.300 | 21,000 | +500 | 0.01% | 363,300 |
| 2024-12-18 | 2024-12-16 | 17.140 | 20,500 | -900 | 0.01% | 351,370 |
| 2024-12-17 | 2024-12-13 | 17.060 | 21,400 | +400 | 0.01% | 365,084 |
| 2024-12-16 | 2024-12-12 | 17.400 | 21,000 | +3,500 | 0.01% | 365,400 |
| 2024-12-13 | 2024-12-11 | 17.700 | 17,500 | -1,000 | 0.01% | 309,750 |
| 2024-12-12 | 2024-12-10 | 18.120 | 18,500 | +1,500 | 0.01% | 335,220 |
| 2024-12-11 | 2024-12-09 | 18.620 | 17,000 | -500 | 0.01% | 316,540 |
| 2024-12-10 | 2024-12-06 | 18.340 | 17,500 | -3,800 | 0.01% | 320,950 |
| 2024-12-09 | 2024-12-05 | 17.560 | 21,300 | -6,200 | 0.01% | 374,028 |
| 2024-12-06 | 2024-12-04 | 18.940 | 27,500 | -14,400 | 0.02% | 520,850 |
| 2024-12-05 | 2024-12-03 | 18.340 | 41,900 | -60,100 | 0.02% | 768,446 |
| 2024-12-04 | 2024-12-02 | 17.740 | 102,000 | -5,400 | 0.06% | 1,809,480 |
| 2024-12-03 | 2024-11-29 | 18.520 | 107,400 | +12,800 | 0.06% | 1,989,048 |
| 2024-12-02 | 2024-11-28 | 19.760 | 94,600 | +7,900 | 0.05% | 1,869,296 |
| 2024-11-29 | 2024-11-27 | 20.100 | 86,700 | +2,700 | 0.05% | 1,742,670 |
| 2024-11-28 | 2024-11-26 | 19.500 | 84,000 | +8,100 | 0.05% | 1,638,000 |
| 2024-11-27 | 2024-11-25 | 19.480 | 75,900 | -900 | 0.04% | 1,478,532 |
| 2024-11-26 | 2024-11-22 | 18.820 | 76,800 | -3,400 | 0.04% | 1,445,376 |
| 2024-11-25 | 2024-11-21 | 19.100 | 80,200 | +2,100 | 0.04% | 1,531,820 |
| 2024-11-22 | 2024-11-20 | 19.480 | 78,100 | +5,000 | 0.04% | 1,521,388 |
| 2024-11-21 | 2024-11-19 | 19.420 | 73,100 | +2,500 | 0.04% | 1,419,602 |
| 2024-11-20 | 2024-11-18 | 19.480 | 70,600 | -200 | 0.04% | 1,375,288 |
| 2024-11-19 | 2024-11-15 | 19.460 | 70,800 | -2,900 | 0.04% | 1,377,768 |
| 2024-11-18 | 2024-11-14 | 19.700 | 73,700 | -5,500 | 0.04% | 1,451,890 |
| 2024-11-15 | 2024-11-13 | 19.840 | 79,200 | -2,100 | 0.04% | 1,571,328 |
| 2024-11-14 | 2024-11-12 | 19.640 | 81,300 | -6,000 | 0.05% | 1,596,732 |
| 2024-11-13 | 2024-11-11 | 19.980 | 87,300 | +1,600 | 0.05% | 1,744,254 |
| 2024-11-12 | 2024-11-08 | 20.100 | 85,700 | +4,500 | 0.05% | 1,722,570 |
| 2024-11-11 | 2024-11-07 | 19.980 | 81,200 | +7,300 | 0.05% | 1,622,376 |
| 2024-11-08 | 2024-11-06 | 19.660 | 73,900 | +4,100 | 0.04% | 1,452,874 |
| 2024-11-07 | 2024-11-05 | 19.900 | 69,800 | +4,400 | 0.04% | 1,389,020 |
| 2024-11-06 | 2024-11-04 | 19.260 | 65,400 | +5,700 | 0.04% | 1,259,604 |
| 2024-11-05 | 2024-11-01 | 19.200 | 59,700 | -2,500 | 0.03% | 1,146,240 |
| 2024-11-04 | 2024-10-31 | 19.980 | 62,200 | -5,600 | 0.03% | 1,242,756 |
| 2024-11-01 | 2024-10-30 | 18.840 | 67,800 | +1,700 | 0.04% | 1,277,352 |
| 2024-10-31 | 2024-10-29 | 19.760 | 66,100 | +2,700 | 0.04% | 1,306,136 |
| 2024-10-30 | 2024-10-28 | 19.680 | 63,400 | +4,000 | 0.04% | 1,247,712 |
| 2024-10-29 | 2024-10-25 | 19.420 | 59,400 | +700 | 0.03% | 1,153,548 |
| 2024-10-23 | 2024-10-21 | 19.200 | 58,700 | -400 | 0.03% | 1,127,040 |
| 2024-10-21 | 2024-10-17 | 18.340 | 59,100 | -800 | 0.03% | 1,083,894 |
| 2024-10-18 | 2024-10-16 | 18.940 | 59,900 | +1,000 | 0.03% | 1,134,506 |
| 2024-10-17 | 2024-10-15 | 18.900 | 58,900 | -2,700 | 0.03% | 1,113,210 |
| 2024-10-16 | 2024-10-14 | 20.100 | 61,600 | +2,400 | 0.03% | 1,238,160 |
| 2024-10-15 | 2024-10-10 | 21.250 | 59,200 | +1,000 | 0.03% | 1,258,000 |
| 2024-10-14 | 2024-10-09 | 21.600 | 58,200 | -3,800 | 0.03% | 1,257,120 |
| 2024-10-10 | 2024-10-08 | 22.800 | 62,000 | +1,500 | 0.03% | 1,413,600 |
| 2024-10-09 | 2024-10-07 | 21.750 | 60,500 | +5,000 | 0.03% | 1,315,875 |
| 2024-10-08 | 2024-10-04 | 22.200 | 55,500 | +1,300 | 0.03% | 1,232,100 |
| 2024-10-07 | 2024-10-03 | 21.950 | 54,200 | -700 | 0.03% | 1,189,690 |
| 2024-10-04 | 2024-10-02 | 21.700 | 54,900 | -400 | 0.03% | 1,191,330 |
| 2024-10-03 | 2024-09-30 | 21.900 | 55,300 | -26,200 | 0.03% | 1,211,070 |
| 2024-10-02 | 2024-09-27 | 19.700 | 81,500 | +27,500 | 0.05% | 1,605,550 |
| 2024-09-27 | 2024-09-25 | 18.460 | 54,000 | -300 | 0.03% | 996,840 |
| 2024-09-26 | 2024-09-24 | 18.780 | 54,300 | +50,400 | 0.03% | 1,019,754 |
| 2024-09-25 | 2024-09-23 | 18.960 | 3,900 | +1,300 | 0.00% | 73,944 |
| 2024-09-24 | 2024-09-20 | 19.460 | 2,600 | +2,600 | 0.00% | 50,596 |
| 2024-09-23 | 2024-09-19 | 18.960 | 0 | -200 | ||
| 2024-09-20 | 2024-09-17 | 20.000 | 200 | -200 | 0.00% | 4,000 |
| 2024-09-19 | 2024-09-16 | 20.000 | 400 | +400 | 0.00% | 8,000 |
| 2024-09-17 | 2024-09-13 | 19.960 | 0 | -53,100 | ||
| 2024-09-16 | 2024-09-12 | 19.980 | 53,100 | +53,100 | 0.03% | 1,060,938 |
| 2024-09-12 | 2024-09-10 | 20.000 | 0 | -1,400 | ||
| 2024-09-11 | 2024-09-09 | 19.660 | 1,400 | -42,500 | 0.00% | 27,524 |
| 2024-09-10 | 2024-09-05 | 20.000 | 43,900 | -1,000 | 0.02% | 878,000 |
| 2024-09-09 | 2024-09-04 | 20.250 | 44,900 | +33,000 | 0.02% | 909,225 |
| 2024-09-05 | 2024-09-03 | 20.250 | 11,900 | -52,500 | 0.01% | 240,975 |
| 2024-09-04 | 2024-09-02 | 20.350 | 64,400 | -2,300 | 0.04% | 1,310,540 |
| 2024-09-03 | 2024-08-30 | 20.250 | 66,700 | +900 | 0.04% | 1,350,675 |
| 2024-09-02 | 2024-08-29 | 21.600 | 65,800 | +1,700 | 0.04% | 1,421,280 |
| 2024-08-30 | 2024-08-28 | 21.600 | 64,100 | -800 | 0.04% | 1,384,560 |
| 2024-08-29 | 2024-08-27 | 21.700 | 64,900 | -1,400 | 0.04% | 1,408,330 |
| 2024-08-28 | 2024-08-26 | 21.600 | 66,300 | +1,800 | 0.04% | 1,432,080 |
| 2024-08-27 | 2024-08-23 | 21.200 | 64,500 | +3,600 | 0.04% | 1,367,400 |
| 2024-08-26 | 2024-08-22 | 20.900 | 60,900 | +400 | 0.03% | 1,272,810 |
| 2024-08-23 | 2024-08-21 | 20.850 | 60,500 | +400 | 0.03% | 1,261,425 |
| 2024-08-22 | 2024-08-20 | 21.200 | 60,100 | -1,000 | 0.03% | 1,274,120 |
| 2024-08-21 | 2024-08-19 | 21.300 | 61,100 | +7,800 | 0.03% | 1,301,430 |
| 2024-08-16 | 2024-08-14 | 21.550 | 53,300 | +53,300 | 0.03% | 1,148,615 |
| 2024-08-14 | 2024-08-12 | 22.250 | 0 | -53,300 | ||
| 2024-08-13 | 2024-08-09 | 22.050 | 53,300 | +300 | 0.03% | 1,175,265 |
| 2024-08-12 | 2024-08-08 | 21.500 | 53,000 | +49,500 | 0.03% | 1,139,500 |
| 2024-08-09 | 2024-08-07 | 21.350 | 3,500 | -53,100 | 0.00% | 74,725 |
| 2024-08-08 | 2024-08-06 | 21.700 | 56,600 | +1,100 | 0.03% | 1,228,220 |
| 2024-08-07 | 2024-08-05 | 21.850 | 55,500 | +300 | 0.03% | 1,212,675 |
| 2024-08-06 | 2024-08-02 | 22.300 | 55,200 | -1,300 | 0.03% | 1,230,960 |
| 2024-08-05 | 2024-08-01 | 22.700 | 56,500 | -1,100 | 0.03% | 1,282,550 |
| 2024-08-02 | 2024-07-31 | 23.150 | 57,600 | -1,300 | 0.03% | 1,333,440 |
| 2024-08-01 | 2024-07-30 | 23.000 | 58,900 | -2,700 | 0.03% | 1,354,700 |
| 2024-07-31 | 2024-07-29 | 21.950 | 61,600 | -1,500 | 0.03% | 1,352,120 |
| 2024-07-30 | 2024-07-26 | 20.600 | 63,100 | -2,500 | 0.04% | 1,299,860 |
| 2024-07-29 | 2024-07-25 | 20.250 | 65,600 | -3,900 | 0.04% | 1,328,400 |
| 2024-07-26 | 2024-07-24 | 20.100 | 69,500 | -2,500 | 0.04% | 1,396,950 |
| 2024-07-25 | 2024-07-23 | 20.300 | 72,000 | -18,700 | 0.04% | 1,461,600 |
| 2024-07-24 | 2024-07-22 | 20.450 | 90,700 | -4,800 | 0.05% | 1,854,815 |
| 2024-07-23 | 2024-07-19 | 21.000 | 95,500 | -1,000 | 0.05% | 2,005,500 |
| 2024-07-22 | 2024-07-18 | 21.900 | 96,500 | -1,800 | 0.05% | 2,113,350 |
| 2024-07-19 | 2024-07-17 | 21.850 | 98,300 | -2,100 | 0.05% | 2,147,855 |
| 2024-07-18 | 2024-07-16 | 21.850 | 100,400 | +44,900 | 0.06% | 2,193,740 |
| 2024-07-17 | 2024-07-15 | 21.700 | 55,500 | -200 | 0.03% | 1,204,350 |
| 2024-07-16 | 2024-07-12 | 22.550 | 55,700 | +1,700 | 0.03% | 1,256,035 |
| 2024-07-15 | 2024-07-11 | 22.300 | 54,000 | +1,000 | 0.03% | 1,204,200 |
| 2024-07-09 | 2024-07-05 | 23.450 | 53,000 | -1,100 | 0.03% | 1,242,850 |
| 2024-07-05 | 2024-07-03 | 24.000 | 54,100 | +1,000 | 0.03% | 1,298,400 |
| 2024-07-04 | 2024-07-02 | 24.350 | 53,100 | -9,700 | 0.03% | 1,292,985 |
| 2024-07-03 | 2024-06-28 | 25.900 | 62,800 | -2,700 | 0.03% | 1,626,520 |
| 2024-07-02 | 2024-06-27 | 25.100 | 65,500 | +1,200 | 0.04% | 1,644,050 |
| 2024-06-28 | 2024-06-26 | 24.450 | 64,300 | +6,100 | 0.04% | 1,572,135 |
| 2024-06-27 | 2024-06-25 | 25.100 | 58,200 | +600 | 0.03% | 1,460,820 |
| 2024-06-26 | 2024-06-24 | 25.000 | 57,600 | -300 | 0.03% | 1,440,000 |
| 2024-06-25 | 2024-06-21 | 25.100 | 57,900 | -200 | 0.03% | 1,453,290 |
| 2024-06-24 | 2024-06-20 | 24.950 | 58,100 | +2,800 | 0.03% | 1,449,595 |
| 2024-06-21 | 2024-06-19 | 24.900 | 55,300 | -1,400 | 0.03% | 1,376,970 |
| 2024-06-20 | 2024-06-18 | 24.750 | 56,700 | -1,600 | 0.03% | 1,403,325 |
| 2024-06-19 | 2024-06-17 | 25.050 | 58,300 | +2,000 | 0.03% | 1,460,415 |
| 2024-06-18 | 2024-06-14 | 25.500 | 56,300 | +3,300 | 0.03% | 1,435,650 |
| 2024-06-14 | 2024-06-12 | 25.500 | 53,000 | -1,100 | 0.03% | 1,351,500 |
| 2024-06-13 | 2024-06-11 | 25.900 | 54,100 | +52,300 | 0.03% | 1,401,190 |
| 2024-06-12 | 2024-06-07 | 26.500 | 1,800 | +1,200 | 0.00% | 47,700 |
| 2024-06-11 | 2024-06-06 | 27.300 | 600 | -37,600 | 0.00% | 16,380 |
| 2024-06-07 | 2024-06-05 | 26.850 | 38,200 | +28,800 | 0.02% | 1,025,670 |
| 2024-06-06 | 2024-06-04 | 26.700 | 9,400 | -67,498 | 0.01% | 250,980 |
| 2024-06-05 | 2024-06-03 | 27.000 | 76,898 | -71,102 | 0.04% | 2,076,246 |
| 2024-06-04 | 2024-05-31 | 28.200 | 148,000 | +44,200 | 0.08% | 4,173,600 |
| 2024-06-03 | 2024-05-30 | 28.400 | 103,800 | -100 | 0.06% | 2,947,920 |
| 2024-05-31 | 2024-05-29 | 27.850 | 103,900 | -8,800 | 0.06% | 2,893,615 |
| 2024-05-30 | 2024-05-28 | 28.250 | 112,700 | +34,100 | 0.06% | 3,183,775 |
| 2024-05-29 | 2024-05-27 | 27.400 | 78,600 | +600 | 0.04% | 2,153,640 |
| 2024-05-28 | 2024-05-24 | 27.500 | 78,000 | -11,000 | 0.04% | 2,145,000 |
| 2024-05-27 | 2024-05-23 | 27.650 | 89,000 | +53,000 | 0.05% | 2,460,850 |
| 2024-05-24 | 2024-05-22 | 27.500 | 36,000 | +22,000 | 0.02% | 990,000 |
| 2024-05-23 | 2024-05-21 | 28.000 | 14,000 | -15,700 | 0.01% | 392,000 |
| 2024-05-22 | 2024-05-20 | 28.050 | 29,700 | -49,700 | 0.02% | 833,085 |
| 2024-05-21 | 2024-05-17 | 27.700 | 79,400 | -8,400 | 0.04% | 2,199,380 |
| 2024-05-20 | 2024-05-16 | 27.350 | 87,800 | +12,600 | 0.05% | 2,401,330 |
| 2024-05-17 | 2024-05-14 | 26.950 | 75,200 | +8,200 | 0.04% | 2,026,640 |
| 2024-05-10 | 2024-05-08 | 28.100 | 67,000 | +1,300 | 0.04% | 1,882,700 |
| 2024-05-09 | 2024-05-07 | 28.500 | 65,700 | +300 | 0.04% | 1,872,450 |
| 2024-05-08 | 2024-05-06 | 29.900 | 65,400 | -100 | 0.04% | 1,955,460 |
| 2024-05-07 | 2024-05-03 | 29.900 | 65,500 | +1,500 | 0.04% | 1,958,450 |
| 2024-05-06 | 2024-05-02 | 29.600 | 64,000 | +4,300 | 0.04% | 1,894,400 |
| 2024-05-02 | 2024-04-29 | 29.600 | 59,700 | -100 | 0.03% | 1,767,120 |
| 2024-04-30 | 2024-04-26 | 28.950 | 59,800 | -3,700 | 0.03% | 1,731,210 |
| 2024-04-29 | 2024-04-25 | 28.950 | 63,500 | +1,300 | 0.04% | 1,838,325 |
| 2024-04-26 | 2024-04-24 | 28.900 | 62,200 | +1,300 | 0.03% | 1,797,580 |
| 2024-04-25 | 2024-04-23 | 28.800 | 60,900 | -1,700 | 0.03% | 1,753,920 |
| 2024-04-24 | 2024-04-22 | 28.450 | 62,600 | -2,900 | 0.03% | 1,780,970 |
| 2024-04-23 | 2024-04-19 | 28.950 | 65,500 | -30,500 | 0.04% | 1,896,225 |
| 2024-04-22 | 2024-04-18 | 29.300 | 96,000 | +5,400 | 0.05% | 2,812,800 |
| 2024-04-19 | 2024-04-17 | 29.400 | 90,600 | +2,900 | 0.05% | 2,663,640 |
| 2024-04-18 | 2024-04-16 | 29.700 | 87,700 | +2,300 | 0.05% | 2,604,690 |
| 2024-04-17 | 2024-04-15 | 30.450 | 85,400 | +100 | 0.05% | 2,600,430 |
| 2024-04-16 | 2024-04-12 | 30.300 | 85,300 | +1,600 | 0.05% | 2,584,590 |
| 2024-04-15 | 2024-04-11 | 30.400 | 83,700 | +3,700 | 0.05% | 2,544,480 |
| 2024-04-12 | 2024-04-10 | 30.650 | 80,000 | +6,200 | 0.04% | 2,452,000 |
| 2024-04-11 | 2024-04-09 | 30.550 | 73,800 | +4,400 | 0.04% | 2,254,590 |
| 2024-04-10 | 2024-04-08 | 30.600 | 69,400 | +10,000 | 0.04% | 2,123,640 |
| 2024-04-09 | 2024-04-05 | 30.800 | 59,400 | -20,900 | 0.03% | 1,829,520 |
| 2024-04-08 | 2024-04-03 | 30.900 | 80,300 | +13,200 | 0.04% | 2,481,270 |
| 2024-04-05 | 2024-04-02 | 31.150 | 67,100 | +2,000 | 0.04% | 2,090,165 |
| 2024-04-03 | 2024-03-28 | 30.650 | 65,100 | -9,100 | 0.04% | 1,995,315 |
| 2024-04-02 | 2024-03-27 | 29.300 | 74,200 | -29,100 | 0.04% | 2,174,060 |
| 2024-03-28 | 2024-03-26 | 29.500 | 103,300 | -10,400 | 0.06% | 3,047,350 |
| 2024-03-27 | 2024-03-25 | 31.000 | 113,700 | -2,100 | 0.06% | 3,524,700 |
| 2024-03-26 | 2024-03-22 | 30.400 | 115,800 | +500 | 0.06% | 3,520,320 |
| 2024-03-25 | 2024-03-21 | 30.900 | 115,300 | +1,100 | 0.06% | 3,562,770 |
| 2024-03-22 | 2024-03-20 | 30.000 | 114,200 | +1,100 | 0.06% | 3,426,000 |
| 2024-03-21 | 2024-03-19 | 29.850 | 113,100 | +900 | 0.06% | 3,376,035 |
| 2024-03-20 | 2024-03-18 | 30.100 | 112,200 | +6,400 | 0.06% | 3,377,220 |
| 2024-03-19 | 2024-03-15 | 29.800 | 105,800 | +2,100 | 0.06% | 3,152,840 |
| 2024-03-18 | 2024-03-14 | 29.600 | 103,700 | -22,400 | 0.06% | 3,069,520 |
| 2024-03-15 | 2024-03-13 | 29.050 | 126,100 | +37,300 | 0.07% | 3,663,205 |
| 2024-03-14 | 2024-03-12 | 29.300 | 88,800 | +7,300 | 0.05% | 2,601,840 |
| 2024-03-13 | 2024-03-11 | 28.450 | 81,500 | -31,400 | 0.05% | 2,318,675 |
| 2024-03-12 | 2024-03-08 | 28.500 | 112,900 | +40,400 | 0.06% | 3,217,650 |
| 2024-03-11 | 2024-03-07 | 28.850 | 72,500 | -41,600 | 0.04% | 2,091,625 |
| 2024-03-08 | 2024-03-06 | 28.100 | 114,100 | -100 | 0.06% | 3,206,210 |
| 2024-03-07 | 2024-03-05 | 28.050 | 114,200 | -300 | 0.06% | 3,203,310 |
| 2024-03-06 | 2024-03-04 | 27.750 | 114,500 | -200 | 0.06% | 3,177,375 |
| 2024-03-04 | 2024-02-29 | 28.450 | 114,700 | -1,400 | 0.06% | 3,263,215 |
| 2024-03-01 | 2024-02-28 | 28.100 | 116,100 | -300 | 0.06% | 3,262,410 |
| 2024-02-29 | 2024-02-27 | 28.700 | 116,400 | -400 | 0.06% | 3,340,680 |
| 2024-02-28 | 2024-02-26 | 28.650 | 116,800 | -400 | 0.06% | 3,346,320 |
| 2024-02-27 | 2024-02-23 | 28.200 | 117,200 | +13,500 | 0.07% | 3,305,040 |
| 2024-02-22 | 2024-02-20 | 27.500 | 103,700 | +1,300 | 0.06% | 2,851,750 |
| 2024-02-21 | 2024-02-19 | 27.200 | 102,400 | +14,700 | 0.06% | 2,785,280 |
| 2024-02-20 | 2024-02-16 | 29.600 | 87,700 | +25,000 | 0.05% | 2,595,920 |
| 2024-02-19 | 2024-02-15 | 28.750 | 62,700 | +15,200 | 0.03% | 1,802,625 |
| 2024-02-16 | 2024-02-14 | 29.400 | 47,500 | +16,900 | 0.03% | 1,396,500 |
| 2024-02-15 | 2024-02-09 | 31.050 | 30,600 | -5,100 | 0.02% | 950,130 |
| 2024-02-14 | 2024-02-07 | 28.700 | 35,700 | -8,100 | 0.02% | 1,024,590 |
| 2024-02-08 | 2024-02-06 | 30.250 | 43,800 | -4,500 | 0.02% | 1,324,950 |
| 2024-02-07 | 2024-02-05 | 29.800 | 48,300 | -1,300 | 0.03% | 1,439,340 |
| 2024-02-06 | 2024-02-02 | 30.100 | 49,600 | +400 | 0.03% | 1,492,960 |
| 2024-02-05 | 2024-02-01 | 30.300 | 49,200 | -800 | 0.03% | 1,490,760 |
| 2024-02-02 | 2024-01-31 | 29.350 | 50,000 | -2,000 | 0.03% | 1,467,500 |
| 2024-02-01 | 2024-01-30 | 29.900 | 52,000 | -800 | 0.03% | 1,554,800 |
| 2024-01-31 | 2024-01-29 | 29.450 | 52,800 | +4,700 | 0.03% | 1,554,960 |
| 2024-01-30 | 2024-01-26 | 29.600 | 48,100 | -10,000 | 0.03% | 1,423,760 |
| 2024-01-29 | 2024-01-25 | 29.150 | 58,100 | +10,000 | 0.03% | 1,693,615 |
| 2024-01-26 | 2024-01-24 | 28.900 | 48,100 | -300 | 0.03% | 1,390,090 |
| 2024-01-25 | 2024-01-23 | 28.350 | 48,400 | -500 | 0.03% | 1,372,140 |
| 2024-01-24 | 2024-01-22 | 27.650 | 48,900 | -100 | 0.03% | 1,352,085 |
| 2024-01-23 | 2024-01-19 | 27.900 | 49,000 | -12,700 | 0.03% | 1,367,100 |
| 2024-01-22 | 2024-01-18 | 29.650 | 61,700 | -12,700 | 0.03% | 1,829,405 |
| 2024-01-19 | 2024-01-17 | 29.800 | 74,400 | -5,800 | 0.04% | 2,217,120 |
| 2024-01-18 | 2024-01-16 | 29.900 | 80,200 | -14,100 | 0.04% | 2,397,980 |
| 2024-01-17 | 2024-01-15 | 29.600 | 94,300 | -4,000 | 0.05% | 2,791,280 |
| 2024-01-16 | 2024-01-12 | 30.100 | 98,300 | -6,400 | 0.05% | 2,958,830 |
| 2024-01-15 | 2024-01-11 | 29.900 | 104,700 | -19,000 | 0.06% | 3,130,530 |
| 2024-01-12 | 2024-01-10 | 28.800 | 123,700 | +19,100 | 0.07% | 3,562,560 |
| 2024-01-11 | 2024-01-09 | 27.850 | 104,600 | -500 | 0.06% | 2,913,110 |
| 2024-01-10 | 2024-01-08 | 31.000 | 105,100 | -17,300 | 0.06% | 3,258,100 |
| 2024-01-09 | 2024-01-05 | 30.600 | 122,400 | +53,700 | 0.07% | 3,745,440 |
| 2024-01-08 | 2024-01-04 | 30.500 | 68,700 | +13,700 | 0.04% | 2,095,350 |
| 2024-01-05 | 2024-01-03 | 29.400 | 55,000 | +14,100 | 0.03% | 1,617,000 |
| 2024-01-04 | 2024-01-02 | 29.800 | 40,900 | -80,600 | 0.02% | 1,218,820 |
| 2024-01-03 | 2023-12-29 | 30.400 | 121,500 | +4,100 | 0.07% | 3,693,600 |
| 2024-01-02 | 2023-12-28 | 29.600 | 117,400 | -5,700 | 0.07% | 3,475,040 |
| 2023-12-29 | 2023-12-27 | 28.700 | 123,100 | -19,500 | 0.07% | 3,532,970 |
| 2023-12-28 | 2023-12-22 | 28.100 | 142,600 | -600 | 0.08% | 4,007,060 |
| 2023-12-27 | 2023-12-21 | 28.050 | 143,200 | +10,300 | 0.08% | 4,016,760 |
| 2023-12-22 | 2023-12-20 | 29.350 | 132,900 | +10,000 | 0.07% | 3,900,615 |
| 2023-12-21 | 2023-12-19 | 28.700 | 122,900 | -4,000 | 0.07% | 3,527,230 |
| 2023-12-20 | 2023-12-18 | 28.600 | 126,900 | +5,600 | 0.07% | 3,629,340 |
| 2023-12-19 | 2023-12-15 | 28.600 | 121,300 | +7,300 | 0.07% | 3,469,180 |
| 2023-12-18 | 2023-12-14 | 27.900 | 114,000 | -52,300 | 0.06% | 3,180,600 |
| 2023-12-15 | 2023-12-13 | 27.300 | 166,300 | +11,700 | 0.09% | 4,539,990 |
| 2023-12-14 | 2023-12-12 | 26.900 | 154,600 | +12,700 | 0.09% | 4,158,740 |
| 2023-12-13 | 2023-12-11 | 26.500 | 141,900 | -1,800 | 0.08% | 3,760,350 |
| 2023-12-12 | 2023-12-08 | 25.000 | 143,700 | +2,000 | 0.08% | 3,592,500 |
| 2023-12-11 | 2023-12-07 | 25.650 | 141,700 | +2,000 | 0.08% | 3,634,605 |
| 2023-12-08 | 2023-12-06 | 28.300 | 139,700 | +23,500 | 0.08% | 3,953,510 |
| 2023-12-07 | 2023-12-05 | 28.450 | 116,200 | -2,300 | 0.06% | 3,305,890 |
| 2023-12-06 | 2023-12-04 | 29.350 | 118,500 | +2,000 | 0.07% | 3,477,975 |
| 2023-12-05 | 2023-12-01 | 29.200 | 116,500 | -100 | 0.06% | 3,401,800 |
| 2023-12-04 | 2023-11-30 | 29.850 | 116,600 | +3,800 | 0.06% | 3,480,510 |
| 2023-12-01 | 2023-11-29 | 29.300 | 112,800 | +8,500 | 0.06% | 3,305,040 |
| 2023-11-30 | 2023-11-28 | 29.300 | 104,300 | +8,400 | 0.06% | 3,055,990 |
| 2023-11-29 | 2023-11-27 | 29.500 | 95,900 | +2,800 | 0.05% | 2,829,050 |
| 2023-11-28 | 2023-11-24 | 29.150 | 93,100 | +3,900 | 0.05% | 2,713,865 |
| 2023-11-27 | 2023-11-23 | 29.350 | 89,200 | +1,700 | 0.05% | 2,618,020 |
| 2023-11-24 | 2023-11-22 | 28.850 | 87,500 | +900 | 0.05% | 2,524,375 |
| 2023-11-23 | 2023-11-21 | 28.850 | 86,600 | +9,400 | 0.05% | 2,498,410 |
| 2023-11-22 | 2023-11-20 | 29.950 | 77,200 | +500 | 0.04% | 2,312,140 |
| 2023-11-21 | 2023-11-17 | 30.000 | 76,700 | +1,200 | 0.04% | 2,301,000 |
| 2023-11-20 | 2023-11-16 | 30.500 | 75,500 | -39,800 | 0.04% | 2,302,750 |
| 2023-11-16 | 2023-11-14 | 32.350 | 115,300 | -15,600 | 0.06% | 3,729,955 |
| 2023-11-15 | 2023-11-13 | 31.850 | 130,900 | -600 | 0.07% | 4,169,165 |
| 2023-11-14 | 2023-11-10 | 31.750 | 131,500 | -4,700 | 0.07% | 4,175,125 |
| 2023-11-13 | 2023-11-09 | 31.650 | 136,200 | -6,300 | 0.08% | 4,310,730 |
| 2023-11-10 | 2023-11-08 | 31.200 | 142,500 | -400 | 0.08% | 4,446,000 |
| 2023-11-09 | 2023-11-07 | 31.000 | 142,900 | -6,700 | 0.08% | 4,429,900 |
| 2023-11-08 | 2023-11-06 | 30.350 | 149,600 | +500 | 0.08% | 4,540,360 |
| 2023-11-07 | 2023-11-03 | 30.000 | 149,100 | -27,800 | 0.08% | 4,473,000 |
| 2023-11-06 | 2023-11-02 | 30.400 | 176,900 | +94,500 | 0.10% | 5,377,760 |
| 2023-11-03 | 2023-11-01 | 30.300 | 82,400 | +200 | 0.05% | 2,496,720 |
| 2023-11-02 | 2023-10-31 | 30.550 | 82,200 | -13,800 | 0.05% | 2,511,210 |
| 2023-11-01 | 2023-10-30 | 33.000 | 96,000 | +4,000 | 0.05% | 3,168,000 |
| 2023-10-31 | 2023-10-27 | 32.700 | 92,000 | +1,500 | 0.05% | 3,008,400 |
| 2023-10-30 | 2023-10-26 | 32.650 | 90,500 | -3,100 | 0.05% | 2,954,825 |
| 2023-10-27 | 2023-10-25 | 31.450 | 93,600 | +1,200 | 0.05% | 2,943,720 |
| 2023-10-26 | 2023-10-24 | 31.400 | 92,400 | -1,200 | 0.05% | 2,901,360 |
| 2023-10-25 | 2023-10-20 | 31.050 | 93,600 | -3,700 | 0.05% | 2,906,280 |
| 2023-10-24 | 2023-10-19 | 30.100 | 97,300 | +51,600 | 0.05% | 2,928,730 |
| 2023-10-19 | 2023-10-17 | 28.900 | 45,700 | +300 | 0.03% | 1,320,730 |
| 2023-10-18 | 2023-10-16 | 29.300 | 45,400 | -100 | 0.03% | 1,330,220 |
| 2023-10-17 | 2023-10-13 | 30.350 | 45,500 | +44,000 | 0.03% | 1,380,925 |
| 2023-10-16 | 2023-10-12 | 29.600 | 1,500 | -3,500 | 0.00% | 44,400 |
| 2023-10-13 | 2023-10-11 | 29.000 | 5,000 | -39,700 | 0.00% | 145,000 |
| 2023-10-12 | 2023-10-10 | 29.050 | 44,700 | +25,300 | 0.02% | 1,298,535 |
| 2023-10-11 | 2023-10-09 | 30.600 | 19,400 | +300 | 0.01% | 593,640 |
| 2023-10-10 | 2023-10-06 | 30.800 | 19,100 | +5,500 | 0.01% | 588,280 |
| 2023-10-09 | 2023-10-05 | 31.100 | 13,600 | +6,700 | 0.01% | 422,960 |
| 2023-10-06 | 2023-10-04 | 30.250 | 6,900 | +4,900 | 0.00% | 208,725 |
| 2023-10-05 | 2023-10-03 | 30.150 | 2,000 | -22,600 | 0.00% | 60,300 |
| 2023-10-04 | 2023-09-29 | 30.400 | 24,600 | -300 | 0.01% | 747,840 |
| 2023-10-03 | 2023-09-28 | 30.200 | 24,900 | +100 | 0.01% | 751,980 |
| 2023-09-29 | 2023-09-27 | 30.350 | 24,800 | +2,600 | 0.01% | 752,680 |
| 2023-09-28 | 2023-09-26 | 30.850 | 22,200 | +3,900 | 0.01% | 684,870 |
| 2023-09-27 | 2023-09-25 | 30.300 | 18,300 | +6,800 | 0.01% | 554,490 |
| 2023-09-26 | 2023-09-22 | 31.750 | 11,500 | -600 | 0.01% | 365,125 |
| 2023-09-25 | 2023-09-21 | 30.900 | 12,100 | +300 | 0.01% | 373,890 |
| 2023-09-22 | 2023-09-20 | 29.900 | 11,800 | -1,700 | 0.01% | 352,820 |
| 2023-09-21 | 2023-09-19 | 29.900 | 13,500 | +200 | 0.01% | 403,650 |
| 2023-09-20 | 2023-09-18 | 29.150 | 13,300 | -203,300 | 0.01% | 387,695 |
| 2023-09-19 | 2023-09-15 | 29.000 | 216,600 | +11,900 | 0.12% | 6,281,400 |
| 2023-09-15 | 2023-09-13 | 28.650 | 204,700 | +204,400 | 0.11% | 5,864,655 |
| 2023-09-14 | 2023-09-12 | 28.700 | 300 | +300 | 0.00% | 8,610 |
| 2023-09-13 | 2023-09-11 | 28.650 | 0 | -10,600 | ||
| 2023-09-12 | 2023-09-07 | 28.350 | 10,600 | +2,700 | 0.01% | 300,510 |
| 2023-09-11 | 2023-09-06 | 28.850 | 7,900 | -100 | 0.00% | 227,915 |
| 2023-09-07 | 2023-09-05 | 29.100 | 8,000 | -1,000 | 0.00% | 232,800 |
| 2023-09-06 | 2023-09-04 | 30.200 | 9,000 | -1,000 | 0.00% | 271,800 |
| 2023-09-05 | 2023-08-31 | 29.650 | 10,000 | -6,000 | 0.01% | 296,500 |
| 2023-09-04 | 2023-08-30 | 29.000 | 16,000 | -5,300 | 0.01% | 464,000 |
| 2023-08-31 | 2023-08-29 | 28.950 | 21,300 | +12,700 | 0.01% | 616,635 |
| 2023-08-30 | 2023-08-28 | 30.600 | 8,600 | -21,000 | 0.00% | 263,160 |
| 2023-08-29 | 2023-08-25 | 30.450 | 29,600 | -9,900 | 0.02% | 901,320 |
| 2023-08-25 | 2023-08-23 | 29.500 | 39,500 | +400 | 0.02% | 1,165,250 |
| 2023-08-23 | 2023-08-21 | 29.000 | 39,100 | +32,800 | 0.02% | 1,133,900 |
| 2023-08-22 | 2023-08-18 | 28.900 | 6,300 | -200 | 0.00% | 182,070 |
| 2023-08-21 | 2023-08-17 | 30.000 | 6,500 | -100 | 0.00% | 195,000 |
| 2023-08-18 | 2023-08-16 | 30.000 | 6,600 | +5,500 | 0.00% | 198,000 |
| 2023-08-17 | 2023-08-15 | 29.800 | 1,100 | +1,100 | 0.00% | 32,780 |
| 2023-08-16 | 2023-08-14 | 29.950 | 0 | -800 | ||
| 2023-08-15 | 2023-08-11 | 30.150 | 800 | -38,300 | 0.00% | 24,120 |
| 2023-08-11 | 2023-08-09 | 30.000 | 39,100 | -2,300 | 0.02% | 1,173,000 |
| 2023-08-10 | 2023-08-08 | 28.550 | 41,400 | +24,200 | 0.02% | 1,181,970 |
| 2023-08-09 | 2023-08-07 | 30.000 | 17,200 | -38,500 | 0.01% | 516,000 |
| 2023-08-08 | 2023-08-04 | 29.750 | 55,700 | +2,000 | 0.03% | 1,657,075 |
| 2023-08-07 | 2023-08-03 | 29.950 | 53,700 | -900 | 0.03% | 1,608,315 |
| 2023-08-04 | 2023-08-02 | 30.150 | 54,600 | -400 | 0.03% | 1,646,190 |
| 2023-08-03 | 2023-08-01 | 29.350 | 55,000 | +300 | 0.03% | 1,614,250 |
| 2023-08-02 | 2023-07-31 | 30.000 | 54,700 | +7,400 | 0.03% | 1,641,000 |
| 2023-08-01 | 2023-07-28 | 30.600 | 47,300 | +4,800 | 0.03% | 1,447,380 |
| 2023-07-31 | 2023-07-27 | 30.300 | 42,500 | +2,700 | 0.02% | 1,287,750 |
| 2023-07-28 | 2023-07-26 | 29.950 | 39,800 | +16,100 | 0.02% | 1,192,010 |
| 2023-07-27 | 2023-07-25 | 29.000 | 23,700 | -53,000 | 0.01% | 687,300 |
| 2023-07-26 | 2023-07-24 | 28.100 | 76,700 | +50,900 | 0.04% | 2,155,270 |
| 2023-07-25 | 2023-07-21 | 28.250 | 25,800 | +9,900 | 0.01% | 728,850 |
| 2023-07-24 | 2023-07-20 | 28.800 | 15,900 | +1,200 | 0.01% | 457,920 |
| 2023-07-21 | 2023-07-19 | 29.550 | 14,700 | +3,200 | 0.01% | 434,385 |
| 2023-07-18 | 2023-07-13 | 30.250 | 11,500 | +10,800 | 0.01% | 347,875 |
| 2023-07-14 | 2023-07-12 | 30.050 | 700 | -15,100 | 0.00% | 21,035 |
| 2023-07-13 | 2023-07-11 | 30.100 | 15,800 | +700 | 0.01% | 475,580 |
| 2023-07-12 | 2023-07-10 | 30.050 | 15,100 | -700 | 0.01% | 453,755 |
| 2023-07-11 | 2023-07-07 | 31.500 | 15,800 | -400 | 0.01% | 497,700 |
| 2023-07-10 | 2023-07-06 | 30.350 | 16,200 | +400 | 0.01% | 491,670 |
| 2023-07-06 | 2023-07-04 | 30.300 | 15,800 | -169,800 | 0.01% | 478,740 |
| 2023-07-05 | 2023-07-03 | 31.550 | 185,600 | +179,200 | 0.10% | 5,855,680 |
| 2023-07-04 | 2023-06-30 | 31.650 | 6,400 | +1,100 | 0.00% | 202,560 |
| 2023-07-03 | 2023-06-29 | 30.850 | 5,300 | +3,500 | 0.00% | 163,505 |
| 2023-06-30 | 2023-06-28 | 32.000 | 1,800 | +1,800 | 0.00% | 57,600 |
| 2023-06-29 | 2023-06-27 | 31.250 | 0 | -1,400 | ||
| 2023-06-23 | 2023-06-20 | 31.600 | 1,400 | -100 | 0.00% | 44,240 |
| 2023-06-21 | 2023-06-19 | 31.200 | 1,500 | -300 | 0.00% | 46,800 |
| 2023-06-20 | 2023-06-16 | 31.050 | 1,800 | -600 | 0.00% | 55,890 |
| 2023-06-16 | 2023-06-14 | 30.850 | 2,400 | -448,000 | 0.00% | 74,040 |
| 2023-06-15 | 2023-06-13 | 32.150 | 450,400 | +403,600 | 0.25% | 14,480,360 |
| 2023-06-14 | 2023-06-12 | 32.000 | 46,800 | +32,300 | 0.03% | 1,497,600 |
| 2023-06-13 | 2023-06-09 | 32.450 | 14,500 | -1,700 | 0.01% | 470,525 |
| 2023-06-12 | 2023-06-08 | 30.950 | 16,200 | -14,300 | 0.01% | 501,390 |
| 2023-06-09 | 2023-06-07 | 29.900 | 30,500 | -4,100 | 0.02% | 911,950 |
| 2023-06-08 | 2023-06-06 | 30.950 | 34,600 | +500 | 0.02% | 1,070,870 |
| 2023-06-07 | 2023-06-05 | 30.100 | 34,100 | +27,100 | 0.02% | 1,026,410 |
| 2023-06-06 | 2023-06-02 | 30.500 | 7,000 | +7,000 | 0.00% | 213,500 |
| 2023-06-05 | 2023-06-01 | 29.600 | 0 | -19,300 | ||
| 2023-06-02 | 2023-05-31 | 28.500 | 19,300 | -6,200 | 0.01% | 550,050 |
| 2023-06-01 | 2023-05-30 | 29.000 | 25,500 | -200 | 0.01% | 739,500 |
| 2023-05-30 | 2023-05-25 | 29.400 | 25,700 | -700 | 0.01% | 755,580 |
| 2023-05-29 | 2023-05-24 | 29.400 | 26,400 | -200 | 0.01% | 776,160 |
| 2023-05-25 | 2023-05-23 | 30.000 | 26,600 | +200 | 0.01% | 798,000 |
| 2023-05-24 | 2023-05-22 | 29.800 | 26,400 | +700 | 0.01% | 786,720 |
| 2023-05-10 | 2023-05-08 | 31.450 | 25,700 | -300 | 0.01% | 808,265 |
| 2023-05-09 | 2023-05-05 | 31.200 | 26,000 | +300 | 0.01% | 811,200 |
| 2023-05-05 | 2023-05-03 | 32.500 | 25,700 | -2,700 | 0.01% | 835,250 |
| 2023-05-04 | 2023-05-02 | 34.400 | 28,400 | -300 | 0.02% | 976,960 |
| 2023-05-03 | 2023-04-28 | 32.700 | 28,700 | -57,400 | 0.02% | 938,490 |
| 2023-05-02 | 2023-04-27 | 32.050 | 86,100 | +57,400 | 0.05% | 2,759,505 |
| 2023-04-28 | 2023-04-26 | 29.700 | 28,700 | -100 | 0.02% | 852,390 |
| 2023-04-27 | 2023-04-25 | 29.200 | 28,800 | -300 | 0.02% | 840,960 |
| 2023-04-26 | 2023-04-24 | 31.200 | 29,100 | +600 | 0.02% | 907,920 |
| 2023-04-25 | 2023-04-21 | 31.800 | 28,500 | +26,600 | 0.02% | 906,300 |
| 2023-04-24 | 2023-04-20 | 31.050 | 1,900 | -31,900 | 0.00% | 58,995 |
| 2023-04-21 | 2023-04-19 | 31.400 | 33,800 | +1,200 | 0.02% | 1,061,320 |
| 2023-04-20 | 2023-04-18 | 31.200 | 32,600 | -200 | 0.02% | 1,017,120 |
| 2023-04-19 | 2023-04-17 | 32.000 | 32,800 | -600 | 0.02% | 1,049,600 |
| 2023-04-14 | 2023-04-12 | 29.600 | 33,400 | +1,100 | 0.02% | 988,640 |
| 2023-04-13 | 2023-04-11 | 29.150 | 32,300 | +200 | 0.02% | 941,545 |
| 2023-04-11 | 2023-04-04 | 31.100 | 32,100 | -600 | 0.02% | 998,310 |
| 2023-04-04 | 2023-03-31 | 30.700 | 32,700 | +1,600 | 0.02% | 1,003,890 |
| 2023-03-31 | 2023-03-29 | 33.650 | 31,100 | +5,400 | 0.02% | 1,046,515 |
| 2023-03-27 | 2023-03-23 | 32.900 | 25,700 | -300 | 0.01% | 845,530 |
| 2023-03-24 | 2023-03-22 | 32.300 | 26,000 | -400 | 0.01% | 839,800 |
| 2023-03-23 | 2023-03-21 | 31.650 | 26,400 | +700 | 0.01% | 835,560 |
| 2023-03-13 | 2023-03-09 | 32.400 | 25,700 | -400 | 0.01% | 832,680 |
| 2023-03-10 | 2023-03-08 | 32.000 | 26,100 | -400 | 0.01% | 835,200 |
| 2023-03-09 | 2023-03-07 | 33.000 | 26,500 | +800 | 0.01% | 874,500 |
| 2023-03-08 | 2023-03-06 | 32.000 | 25,700 | -6,000 | 0.01% | 822,400 |
| 2023-03-07 | 2023-03-03 | 34.000 | 31,700 | +6,000 | 0.02% | 1,077,800 |
| 2023-03-06 | 2023-03-02 | 34.000 | 25,700 | -400 | 0.01% | 873,800 |
| 2023-03-03 | 2023-03-01 | 34.150 | 26,100 | -2,300 | 0.01% | 891,315 |
| 2023-03-01 | 2023-02-27 | 33.500 | 28,400 | +1,100 | 0.02% | 951,400 |
| 2023-02-28 | 2023-02-24 | 35.000 | 27,300 | -4,900 | 0.02% | 955,500 |
| 2023-02-27 | 2023-02-23 | 34.650 | 32,200 | +1,200 | 0.02% | 1,115,730 |
| 2023-02-24 | 2023-02-22 | 35.000 | 31,000 | +5,300 | 0.02% | 1,085,000 |
| 2023-02-23 | 2023-02-21 | 34.350 | 25,700 | -2,400 | 0.01% | 882,795 |
| 2023-02-22 | 2023-02-20 | 35.150 | 28,100 | -2,800 | 0.02% | 987,715 |
| 2023-02-21 | 2023-02-17 | 36.500 | 30,900 | -300 | 0.02% | 1,127,850 |
| 2023-02-20 | 2023-02-16 | 37.050 | 31,200 | -58,800 | 0.02% | 1,155,960 |
| 2023-02-17 | 2023-02-15 | 37.700 | 90,000 | +58,500 | 0.05% | 3,393,000 |
| 2023-02-16 | 2023-02-14 | 38.450 | 31,500 | +4,900 | 0.02% | 1,211,175 |
| 2023-02-15 | 2023-02-13 | 37.300 | 26,600 | +300 | 0.01% | 992,180 |
| 2023-02-14 | 2023-02-10 | 36.900 | 26,300 | +600 | 0.01% | 970,470 |
| 2023-02-10 | 2023-02-08 | 39.800 | 25,700 | -24,700 | 0.01% | 1,022,860 |
| 2023-02-09 | 2023-02-07 | 40.000 | 50,400 | -1,875,300 | 0.03% | 2,016,000 |
| 2023-02-08 | 2023-02-06 | 39.450 | 1,925,700 | +1,900,000 | 1.07% | 75,968,865 |
| 2023-02-02 | 2023-01-31 | 39.200 | 25,700 | -1,500 | 0.01% | 1,007,440 |
| 2023-02-01 | 2023-01-30 | 39.250 | 27,200 | -2,300 | 0.02% | 1,067,600 |
| 2023-01-31 | 2023-01-27 | 40.600 | 29,500 | -100 | 0.02% | 1,197,700 |
| 2023-01-30 | 2023-01-26 | 42.650 | 29,600 | -200 | 0.02% | 1,262,440 |
| 2023-01-27 | 2023-01-20 | 40.300 | 29,800 | -300 | 0.02% | 1,200,940 |
| 2023-01-26 | 2023-01-19 | 38.300 | 30,100 | -1,400 | 0.02% | 1,152,830 |
| 2023-01-20 | 2023-01-18 | 40.000 | 31,500 | -1,900 | 0.02% | 1,260,000 |
| 2023-01-19 | 2023-01-17 | 41.300 | 33,400 | +4,600 | 0.02% | 1,379,420 |
| 2023-01-18 | 2023-01-16 | 43.900 | 28,800 | -16,200 | 0.02% | 1,264,320 |
| 2023-01-17 | 2023-01-13 | 41.500 | 45,000 | +800 | 0.02% | 1,867,500 |
| 2023-01-16 | 2023-01-12 | 41.000 | 44,200 | +1,900 | 0.02% | 1,812,200 |
| 2023-01-13 | 2023-01-11 | 40.850 | 42,300 | +1,900 | 0.02% | 1,727,955 |
| 2023-01-12 | 2023-01-10 | 40.950 | 40,400 | -200 | 0.02% | 1,654,380 |
| 2023-01-11 | 2023-01-09 | 41.700 | 40,600 | +500 | 0.02% | 1,693,020 |
| 2023-01-10 | 2023-01-06 | 39.400 | 40,100 | +2,200 | 0.02% | 1,579,940 |
| 2023-01-09 | 2023-01-05 | 37.600 | 37,900 | +100 | 0.02% | 1,425,040 |
| 2023-01-06 | 2023-01-04 | 38.000 | 37,800 | -200 | 0.02% | 1,436,400 |
| 2023-01-05 | 2023-01-03 | 37.050 | 38,000 | -400 | 0.02% | 1,407,900 |
| 2023-01-04 | 2022-12-30 | 40.400 | 38,400 | +300 | 0.02% | 1,551,360 |
| 2023-01-03 | 2022-12-29 | 40.250 | 38,100 | -700 | 0.02% | 1,533,525 |
| 2022-12-30 | 2022-12-28 | 40.800 | 38,800 | +500 | 0.02% | 1,583,040 |
| 2022-12-29 | 2022-12-23 | 38.900 | 38,300 | +300 | 0.02% | 1,489,870 |
| 2022-12-28 | 2022-12-22 | 36.800 | 38,000 | +800 | 0.02% | 1,398,400 |
| 2022-12-23 | 2022-12-21 | 33.300 | 37,200 | -1,200 | 0.02% | 1,238,760 |
| 2022-12-22 | 2022-12-20 | 31.800 | 38,400 | -1,000 | 0.02% | 1,221,120 |
| 2022-12-21 | 2022-12-19 | 32.600 | 39,400 | -1,900 | 0.02% | 1,284,440 |
| 2022-12-20 | 2022-12-16 | 33.250 | 41,300 | -200 | 0.02% | 1,373,225 |
| 2022-12-19 | 2022-12-15 | 33.000 | 41,500 | -3,000 | 0.02% | 1,369,500 |
| 2022-12-16 | 2022-12-14 | 33.900 | 44,500 | +2,100 | 0.02% | 1,508,550 |
| 2022-12-15 | 2022-12-13 | 32.150 | 42,400 | +1,500 | 0.02% | 1,363,160 |
| 2022-12-14 | 2022-12-12 | 31.050 | 40,900 | +1,000 | 0.02% | 1,269,945 |
| 2022-12-13 | 2022-12-09 | 33.950 | 39,900 | +1,500 | 0.02% | 1,354,605 |
| 2022-12-12 | 2022-12-08 | 33.150 | 38,400 | +3,400 | 0.02% | 1,272,960 |
| 2022-12-09 | 2022-12-07 | 31.700 | 35,000 | +3,200 | 0.02% | 1,109,500 |
| 2022-12-08 | 2022-12-06 | 32.850 | 31,800 | -2,000 | 0.02% | 1,044,630 |
| 2022-12-07 | 2022-12-05 | 34.050 | 33,800 | -23,400 | 0.02% | 1,150,890 |
| 2022-12-06 | 2022-12-02 | 32.550 | 57,200 | +2,800 | 0.03% | 1,861,860 |
| 2022-12-05 | 2022-12-01 | 31.500 | 54,400 | +100 | 0.03% | 1,713,600 |
| 2022-12-02 | 2022-11-30 | 29.700 | 54,300 | -1,300 | 0.03% | 1,612,710 |
| 2022-12-01 | 2022-11-29 | 30.450 | 55,600 | +200 | 0.03% | 1,693,020 |
| 2022-11-29 | 2022-11-25 | 32.000 | 55,400 | +500 | 0.03% | 1,772,800 |
| 2022-11-25 | 2022-11-23 | 33.750 | 54,900 | -400 | 0.03% | 1,852,875 |
| 2022-11-24 | 2022-11-22 | 33.600 | 55,300 | +200 | 0.03% | 1,858,080 |
| 2022-11-22 | 2022-11-18 | 34.000 | 55,100 | +200 | 0.03% | 1,873,400 |
| 2022-11-21 | 2022-11-17 | 34.300 | 54,900 | +100 | 0.03% | 1,883,070 |
| 2022-11-18 | 2022-11-16 | 34.850 | 54,800 | +1,100 | 0.03% | 1,909,780 |
| 2022-11-17 | 2022-11-15 | 35.000 | 53,700 | -900 | 0.03% | 1,879,500 |
| 2022-11-16 | 2022-11-14 | 36.000 | 54,600 | -900 | 0.03% | 1,965,600 |
| 2022-11-15 | 2022-11-11 | 35.350 | 55,500 | +7,900 | 0.03% | 1,961,925 |
| 2022-11-14 | 2022-11-10 | 34.400 | 47,600 | -3,600 | 0.03% | 1,637,440 |
| 2022-11-11 | 2022-11-09 | 34.450 | 51,200 | -7,000 | 0.03% | 1,763,840 |
| 2022-11-10 | 2022-11-08 | 30.950 | 58,200 | +3,800 | 0.03% | 1,801,290 |
| 2022-11-09 | 2022-11-07 | 31.050 | 54,400 | +600 | 0.03% | 1,689,120 |
| 2022-11-08 | 2022-11-04 | 30.550 | 53,800 | +1,100 | 0.03% | 1,643,590 |
| 2022-11-07 | 2022-11-03 | 28.800 | 52,700 | -59,800 | 0.03% | 1,517,760 |
| 2022-11-04 | 2022-11-02 | 29.650 | 112,500 | -35,500 | 0.06% | 3,335,625 |
| 2022-11-03 | 2022-11-01 | 29.800 | 148,000 | -31,700 | 0.08% | 4,410,400 |
| 2022-11-02 | 2022-10-31 | 30.000 | 179,700 | -36,000 | 0.10% | 5,391,000 |
| 2022-11-01 | 2022-10-28 | 30.250 | 215,700 | -11,800 | 0.12% | 6,524,925 |
| 2022-10-31 | 2022-10-27 | 31.650 | 227,500 | -4,200 | 0.13% | 7,200,375 |
| 2022-10-28 | 2022-10-26 | 31.500 | 231,700 | -7,400 | 0.13% | 7,298,550 |
| 2022-10-27 | 2022-10-25 | 31.600 | 239,100 | -18,600 | 0.13% | 7,555,560 |
| 2022-10-26 | 2022-10-24 | 32.800 | 257,700 | +4,900 | 0.14% | 8,452,560 |
| 2022-10-25 | 2022-10-21 | 34.300 | 252,800 | -10,000 | 0.14% | 8,671,040 |
| 2022-10-24 | 2022-10-20 | 35.050 | 262,800 | -8,600 | 0.15% | 9,211,140 |
| 2022-10-21 | 2022-10-19 | 36.250 | 271,400 | -1,200 | 0.15% | 9,838,250 |
| 2022-10-18 | 2022-10-14 | 35.900 | 272,600 | -1,800 | 0.15% | 9,786,340 |
| 2022-10-14 | 2022-10-12 | 35.100 | 274,400 | +1,900 | 0.15% | 9,631,440 |
| 2022-10-10 | 2022-10-06 | 36.200 | 272,500 | -5,900 | 0.15% | 9,864,500 |
| 2022-10-07 | 2022-10-05 | 36.250 | 278,400 | -69,600 | 0.15% | 10,092,000 |
| 2022-10-06 | 2022-10-03 | 34.850 | 348,000 | -50,200 | 0.19% | 12,127,800 |
| 2022-10-05 | 2022-09-30 | 35.000 | 398,200 | +9,500 | 0.22% | 13,937,000 |
| 2022-10-03 | 2022-09-29 | 34.900 | 388,700 | -3,800 | 0.22% | 13,565,630 |
| 2022-09-30 | 2022-09-28 | 35.000 | 392,500 | -32,600 | 0.22% | 13,737,500 |
| 2022-09-29 | 2022-09-27 | 36.500 | 425,100 | -23,800 | 0.24% | 15,516,150 |
| 2022-09-28 | 2022-09-26 | 36.700 | 448,900 | +13,200 | 0.25% | 16,474,630 |
| 2022-09-27 | 2022-09-23 | 35.300 | 435,700 | -24,300 | 0.24% | 15,380,210 |
| 2022-09-26 | 2022-09-22 | 35.500 | 460,000 | -8,900 | 0.26% | 16,330,000 |
| 2022-09-23 | 2022-09-21 | 36.700 | 468,900 | -6,000 | 0.26% | 17,208,630 |
| 2022-09-22 | 2022-09-20 | 38.250 | 474,900 | -10,700 | 0.26% | 18,164,925 |
| 2022-09-21 | 2022-09-19 | 38.900 | 485,600 | -5,900 | 0.27% | 18,889,840 |
| 2022-09-20 | 2022-09-16 | 39.200 | 491,500 | -26,000 | 0.27% | 19,266,800 |
| 2022-09-19 | 2022-09-15 | 38.950 | 517,500 | -12,400 | 0.29% | 20,156,625 |
| 2022-09-16 | 2022-09-14 | 39.900 | 529,900 | -14,000 | 0.29% | 21,143,010 |
| 2022-09-15 | 2022-09-13 | 40.350 | 543,900 | +9,600 | 0.30% | 21,946,365 |
| 2022-09-14 | 2022-09-09 | 41.300 | 534,300 | -10,000 | 0.30% | 22,066,590 |
| 2022-09-13 | 2022-09-08 | 40.900 | 544,300 | -8,100 | 0.30% | 22,261,870 |
| 2022-09-09 | 2022-09-07 | 43.100 | 552,400 | -8,800 | 0.31% | 23,808,440 |
| 2022-09-08 | 2022-09-06 | 42.800 | 561,200 | +18,000 | 0.31% | 24,019,360 |
| 2022-09-07 | 2022-09-05 | 43.000 | 543,200 | -13,000 | 0.30% | 23,357,600 |
| 2022-09-06 | 2022-09-02 | 44.650 | 556,200 | -214,900 | 0.31% | 24,834,330 |
| 2022-09-05 | 2022-09-01 | 46.000 | 771,100 | +419,900 | 0.43% | 35,470,600 |
| 2022-09-02 | 2022-08-31 | 53.100 | 351,200 | -10,000 | 0.19% | 18,648,720 |
| 2022-09-01 | 2022-08-30 | 56.500 | 361,200 | +4,200 | 0.20% | 20,407,800 |
| 2022-08-31 | 2022-08-29 | 55.600 | 357,000 | +19,400 | 0.20% | 19,849,200 |
| 2022-08-30 | 2022-08-26 | 56.500 | 337,600 | +16,300 | 0.19% | 19,074,400 |
| 2022-08-29 | 2022-08-25 | 56.000 | 321,300 | +5,800 | 0.18% | 17,992,800 |
| 2022-08-26 | 2022-08-24 | 57.900 | 315,500 | +21,800 | 0.18% | 18,267,450 |
| 2022-08-25 | 2022-08-23 | 57.400 | 293,700 | +50,100 | 0.16% | 16,858,380 |
| 2022-08-24 | 2022-08-22 | 59.000 | 243,600 | +29,300 | 0.14% | 14,372,400 |
| 2022-08-23 | 2022-08-19 | 61.400 | 214,300 | +18,600 | 0.12% | 13,158,020 |
| 2022-08-22 | 2022-08-18 | 61.650 | 195,700 | +9,600 | 0.11% | 12,064,905 |
| 2022-08-19 | 2022-08-17 | 63.800 | 186,100 | +7,300 | 0.10% | 11,873,180 |
| 2022-08-18 | 2022-08-16 | 62.400 | 178,800 | +5,600 | 0.10% | 11,157,120 |
| 2022-08-17 | 2022-08-15 | 62.000 | 173,200 | +9,000 | 0.10% | 10,738,400 |
| 2022-08-16 | 2022-08-12 | 57.500 | 164,200 | +5,800 | 0.09% | 9,441,500 |
| 2022-08-15 | 2022-08-11 | 59.600 | 158,400 | +4,600 | 0.09% | 9,440,640 |
| 2022-08-12 | 2022-08-10 | 60.700 | 153,800 | +16,500 | 0.09% | 9,335,660 |
| 2022-08-11 | 2022-08-09 | 59.750 | 137,300 | -5,000 | 0.08% | 8,203,675 |
| 2022-08-10 | 2022-08-08 | 60.700 | 142,300 | -1,600 | 0.08% | 8,637,610 |
| 2022-08-09 | 2022-08-05 | 56.550 | 143,900 | +2,600 | 0.08% | 8,137,545 |
| 2022-08-08 | 2022-08-04 | 54.950 | 141,300 | +9,900 | 0.08% | 7,764,435 |
| 2022-08-05 | 2022-08-03 | 54.450 | 131,400 | +300 | 0.07% | 7,154,730 |
| 2022-08-04 | 2022-08-02 | 53.250 | 131,100 | -500 | 0.07% | 6,981,075 |
| 2022-08-03 | 2022-08-01 | 56.200 | 131,600 | -2,500 | 0.07% | 7,395,920 |
| 2022-08-02 | 2022-07-29 | 56.300 | 134,100 | -2,900 | 0.07% | 7,549,830 |
| 2022-08-01 | 2022-07-28 | 57.500 | 137,000 | -700 | 0.08% | 7,877,500 |
| 2022-07-29 | 2022-07-27 | 56.500 | 137,700 | +1,000 | 0.08% | 7,780,050 |
| 2022-07-28 | 2022-07-26 | 57.800 | 136,700 | +5,200 | 0.08% | 7,901,260 |
| 2022-07-27 | 2022-07-25 | 56.350 | 131,500 | +1,200 | 0.07% | 7,410,025 |
| 2022-07-26 | 2022-07-22 | 53.550 | 130,300 | +300 | 0.07% | 6,977,565 |
| 2022-07-25 | 2022-07-21 | 54.100 | 130,000 | +800 | 0.07% | 7,033,000 |
| 2022-07-22 | 2022-07-20 | 53.950 | 129,200 | +7,800 | 0.07% | 6,970,340 |
| 2022-07-21 | 2022-07-19 | 54.450 | 121,400 | +10,100 | 0.07% | 6,610,230 |
| 2022-07-20 | 2022-07-18 | 53.950 | 111,300 | +400 | 0.06% | 6,004,635 |
| 2022-07-19 | 2022-07-15 | 53.800 | 110,900 | +100 | 0.06% | 5,966,420 |
| 2022-07-18 | 2022-07-14 | 54.600 | 110,800 | +10,600 | 0.06% | 6,049,680 |
| 2022-07-15 | 2022-07-13 | 52.500 | 100,200 | +1,600 | 0.06% | 5,260,500 |
| 2022-07-14 | 2022-07-12 | 52.200 | 98,600 | +1,000 | 0.05% | 5,146,920 |
| 2022-07-12 | 2022-07-08 | 54.650 | 97,600 | +1,100 | 0.05% | 5,333,840 |
| 2022-07-11 | 2022-07-07 | 53.450 | 96,500 | +100 | 0.05% | 5,157,925 |
| 2022-07-08 | 2022-07-06 | 54.450 | 96,400 | +5,000 | 0.05% | 5,248,980 |
| 2022-07-07 | 2022-07-05 | 54.800 | 91,400 | -10,500 | 0.05% | 5,008,720 |
| 2022-07-06 | 2022-07-04 | 57.600 | 101,900 | -4,700 | 0.06% | 5,869,440 |
| 2022-07-05 | 2022-06-30 | 60.350 | 106,600 | -400 | 0.06% | 6,433,310 |
| 2022-07-04 | 2022-06-29 | 57.500 | 107,000 | -1,900 | 0.06% | 6,152,500 |
| 2022-06-30 | 2022-06-28 | 57.950 | 108,900 | +700 | 0.06% | 6,310,755 |
| 2022-06-29 | 2022-06-27 | 54.750 | 108,200 | -400 | 0.06% | 5,923,950 |
| 2022-06-28 | 2022-06-24 | 53.350 | 108,600 | -400 | 0.06% | 5,793,810 |
| 2022-06-24 | 2022-06-22 | 49.600 | 109,000 | -1,000 | 0.06% | 5,406,400 |
| 2022-06-23 | 2022-06-21 | 51.800 | 110,000 | -200 | 0.06% | 5,698,000 |
| 2022-06-22 | 2022-06-20 | 51.350 | 110,200 | -4,400 | 0.06% | 5,658,770 |
| 2022-06-21 | 2022-06-17 | 53.000 | 114,600 | +11,200 | 0.06% | 6,073,800 |
| 2022-06-20 | 2022-06-16 | 51.300 | 103,400 | -4,000 | 0.06% | 5,304,420 |
| 2022-06-17 | 2022-06-15 | 52.800 | 107,400 | +1,600 | 0.06% | 5,670,720 |
| 2022-06-16 | 2022-06-14 | 51.600 | 105,800 | +1,100 | 0.06% | 5,459,280 |
| 2022-06-15 | 2022-06-13 | 47.400 | 104,700 | -989,200 | 0.06% | 4,962,780 |
| 2022-06-14 | 2022-06-10 | 47.400 | 1,093,900 | +12,700 | 0.61% | 51,850,860 |
| 2022-06-13 | 2022-06-09 | 46.900 | 1,081,200 | -300 | 0.60% | 50,708,280 |
| 2022-06-10 | 2022-06-08 | 46.000 | 1,081,500 | +1,100 | 0.60% | 49,749,000 |
| 2022-06-09 | 2022-06-07 | 46.900 | 1,080,400 | +3,900 | 0.60% | 50,670,760 |
| 2022-06-08 | 2022-06-06 | 46.200 | 1,076,500 | +9,300 | 0.60% | 49,734,300 |
| 2022-06-07 | 2022-06-02 | 46.000 | 1,067,200 | -70 | 0.59% | 49,091,200 |
| 2022-06-06 | 2022-06-01 | 46.000 | 1,067,270 | +17,300 | 0.59% | 49,094,420 |
| 2022-06-02 | 2022-05-31 | 45.000 | 1,049,970 | +994,370 | 0.58% | 47,248,650 |
| 2022-05-31 | 2022-05-27 | 44.800 | 55,600 | -300 | 0.03% | 2,490,880 |
| 2022-05-30 | 2022-05-26 | 44.900 | 55,900 | +2,400 | 0.03% | 2,509,910 |
| 2022-05-26 | 2022-05-24 | 44.700 | 53,500 | +100 | 0.03% | 2,391,450 |
| 2022-05-24 | 2022-05-20 | 45.400 | 53,400 | +400 | 0.03% | 2,424,360 |
| 2022-05-19 | 2022-05-17 | 41.850 | 53,000 | +1,100 | 0.03% | 2,218,050 |
| 2022-05-18 | 2022-05-16 | 40.850 | 51,900 | +5,100 | 0.03% | 2,120,115 |
| 2022-05-17 | 2022-05-13 | 41.600 | 46,800 | +1,800 | 0.03% | 1,946,880 |
| 2022-05-16 | 2022-05-12 | 42.000 | 45,000 | +200 | 0.02% | 1,890,000 |
| 2022-05-13 | 2022-05-11 | 42.150 | 44,800 | +3,000 | 0.02% | 1,888,320 |
| 2022-05-06 | 2022-05-04 | 44.000 | 41,800 | +900 | 0.02% | 1,839,200 |
| 2022-05-04 | 2022-04-29 | 49.000 | 40,900 | +800 | 0.02% | 2,004,100 |
| 2022-04-28 | 2022-04-26 | 44.500 | 40,100 | +300 | 0.02% | 1,784,450 |
| 2022-04-26 | 2022-04-22 | 43.300 | 39,800 | +400 | 0.02% | 1,723,340 |
| 2022-04-22 | 2022-04-20 | 43.450 | 39,400 | +1,100 | 0.02% | 1,711,930 |
| 2022-04-21 | 2022-04-19 | 43.500 | 38,300 | +600 | 0.02% | 1,666,050 |
| 2022-04-20 | 2022-04-14 | 46.000 | 37,700 | -1,900 | 0.02% | 1,734,200 |
| 2022-04-19 | 2022-04-13 | 43.950 | 39,600 | +9,400 | 0.02% | 1,740,420 |
| 2022-04-13 | 2022-04-11 | 44.400 | 30,200 | +800 | 0.02% | 1,340,880 |
| 2022-04-12 | 2022-04-08 | 45.000 | 29,400 | +2,000 | 0.02% | 1,323,000 |
| 2022-03-31 | 2022-03-29 | 44.000 | 27,400 | -900 | 0.02% | 1,205,600 |
| 2022-03-29 | 2022-03-25 | 41.850 | 28,300 | +900 | 0.02% | 1,184,355 |
| 2022-03-23 | 2022-03-21 | 39.350 | 27,400 | -7,200 | 0.02% | 1,078,190 |
| 2022-03-22 | 2022-03-18 | 40.700 | 34,600 | -500 | 0.02% | 1,408,220 |
| 2022-03-17 | 2022-03-15 | 39.800 | 35,100 | -3,200 | 0.02% | 1,396,980 |
| 2022-03-16 | 2022-03-14 | 40.500 | 38,300 | +300 | 0.02% | 1,551,150 |
| 2022-03-15 | 2022-03-11 | 43.000 | 38,000 | -2,500 | 0.02% | 1,634,000 |
| 2022-03-14 | 2022-03-10 | 42.900 | 40,500 | -7,500 | 0.02% | 1,737,450 |
| 2022-03-11 | 2022-03-09 | 42.950 | 48,000 | -2,800 | 0.03% | 2,061,600 |
| 2022-03-10 | 2022-03-08 | 42.950 | 50,800 | -100,000 | 0.03% | 2,181,860 |
| 2022-03-09 | 2022-03-07 | 42.950 | 150,800 | -117,200 | 0.08% | 6,476,860 |
| 2022-03-08 | 2022-03-04 | 42.950 | 268,000 | -10,600 | 0.15% | 11,510,600 |
| 2022-03-07 | 2022-03-03 | 43.000 | 278,600 | -500 | 0.16% | 11,979,800 |
| 2022-03-04 | 2022-03-02 | 43.000 | 279,100 | -400 | 0.16% | 12,001,300 |
| 2022-03-03 | 2022-03-01 | 44.300 | 279,500 | -11,800 | 0.16% | 12,381,850 |
| 2022-03-02 | 2022-02-28 | 48.000 | 291,300 | +600 | 0.16% | 13,982,400 |
| 2022-03-01 | 2022-02-25 | 43.000 | 290,700 | +2,200 | 0.16% | 12,500,100 |
| 2022-02-28 | 2022-02-24 | 43.000 | 288,500 | +4,900 | 0.16% | 12,405,500 |
| 2022-02-25 | 2022-02-23 | 43.050 | 283,600 | +11,200 | 0.16% | 12,208,980 |
| 2022-02-24 | 2022-02-22 | 43.200 | 272,400 | +2,400 | 0.15% | 11,767,680 |
| 2022-02-22 | 2022-02-18 | 45.100 | 270,000 | 0.15% | 12,177,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy