History of CCASS shareholding
Participant: BANK OF CHINA (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 63.800 | 2,106,600 | +0 | 0.19% | 134,401,080 |
| 2025-10-13 | 2025-10-09 | 66.500 | 2,106,600 | +0 | 0.19% | 140,088,900 |
| 2025-10-10 | 2025-10-08 | 67.900 | 2,106,600 | +4,800 | 0.19% | 143,038,140 |
| 2025-10-09 | 2025-10-06 | 67.450 | 2,101,800 | +22,700 | 0.19% | 141,766,410 |
| 2025-10-08 | 2025-10-03 | 67.850 | 2,079,100 | +22,700 | 0.18% | 141,066,935 |
| 2025-10-06 | 2025-10-02 | 69.000 | 2,056,400 | -41,100 | 0.18% | 141,891,600 |
| 2025-10-03 | 2025-09-30 | 66.350 | 2,097,500 | -16,300 | 0.19% | 139,169,125 |
| 2025-10-02 | 2025-09-29 | 65.700 | 2,113,800 | -3,900 | 0.19% | 138,876,660 |
| 2025-09-30 | 2025-09-26 | 65.800 | 2,117,700 | -18,000 | 0.19% | 139,344,660 |
| 2025-09-29 | 2025-09-25 | 66.300 | 2,135,700 | -2,800 | 0.19% | 141,596,910 |
| 2025-09-26 | 2025-09-24 | 62.000 | 2,138,500 | +34,100 | 0.19% | 132,587,000 |
| 2025-09-25 | 2025-09-23 | 63.450 | 2,104,400 | +300 | 0.19% | 133,524,180 |
| 2025-09-24 | 2025-09-22 | 64.000 | 2,104,100 | -16,300 | 0.19% | 134,662,400 |
| 2025-09-23 | 2025-09-19 | 64.950 | 2,120,400 | -23,700 | 0.19% | 137,719,980 |
| 2025-09-22 | 2025-09-18 | 63.400 | 2,144,100 | +24,300 | 0.19% | 135,935,940 |
| 2025-09-19 | 2025-09-17 | 63.900 | 2,119,800 | -3,100 | 0.19% | 135,455,220 |
| 2025-09-18 | 2025-09-16 | 63.350 | 2,122,900 | -11,900 | 0.19% | 134,485,715 |
| 2025-09-17 | 2025-09-15 | 62.250 | 2,134,800 | +12,700 | 0.19% | 132,891,300 |
| 2025-09-16 | 2025-09-12 | 60.950 | 2,122,100 | -431,700 | 0.19% | 129,341,995 |
| 2025-09-15 | 2025-09-11 | 62.200 | 2,553,800 | +17,700 | 0.23% | 158,846,360 |
| 2025-09-12 | 2025-09-10 | 62.750 | 2,536,100 | +12,700 | 0.22% | 159,140,275 |
| 2025-09-11 | 2025-09-09 | 64.600 | 2,523,400 | +25,500 | 0.22% | 163,011,640 |
| 2025-09-10 | 2025-09-08 | 64.250 | 2,497,900 | +43,900 | 0.22% | 160,490,075 |
| 2025-09-09 | 2025-09-05 | 62.750 | 2,454,000 | +37,500 | 0.22% | 153,988,500 |
| 2025-09-08 | 2025-09-04 | 61.400 | 2,416,500 | +1,100 | 0.21% | 148,373,100 |
| 2025-09-05 | 2025-09-03 | 62.850 | 2,415,400 | -1,600 | 0.21% | 151,807,890 |
| 2025-09-04 | 2025-09-02 | 63.600 | 2,417,000 | +6,600 | 0.21% | 153,721,200 |
| 2025-09-03 | 2025-09-01 | 64.250 | 2,410,400 | +2,300 | 0.21% | 154,868,200 |
| 2025-09-02 | 2025-08-29 | 64.700 | 2,408,100 | +8,700 | 0.21% | 155,804,070 |
| 2025-09-01 | 2025-08-28 | 64.200 | 2,399,400 | +27,800 | 0.21% | 154,041,480 |
| 2025-08-29 | 2025-08-27 | 65.700 | 2,371,600 | +88,500 | 0.21% | 155,814,120 |
| 2025-08-28 | 2025-08-26 | 68.250 | 2,283,100 | +31,200 | 0.20% | 155,821,575 |
| 2025-08-27 | 2025-08-25 | 67.950 | 2,251,900 | +62,300 | 0.20% | 153,016,605 |
| 2025-08-26 | 2025-08-22 | 71.000 | 2,189,600 | -43,300 | 0.20% | 155,461,600 |
| 2025-08-25 | 2025-08-21 | 70.000 | 2,232,900 | +66,600 | 0.20% | 156,303,000 |
| 2025-08-22 | 2025-08-20 | 73.500 | 2,166,300 | +36,700 | 0.19% | 159,223,050 |
| 2025-08-21 | 2025-08-19 | 73.350 | 2,129,600 | +232,100 | 0.19% | 156,206,160 |
| 2025-08-20 | 2025-08-18 | 68.150 | 1,897,500 | +259,500 | 0.17% | 129,314,625 |
| 2025-08-19 | 2025-08-15 | 65.400 | 1,638,000 | +25,000 | 0.15% | 107,125,200 |
| 2025-08-18 | 2025-08-14 | 65.000 | 1,613,000 | -4,200 | 0.14% | 104,845,000 |
| 2025-08-15 | 2025-08-13 | 64.500 | 1,617,200 | -13,200 | 0.14% | 104,309,400 |
| 2025-08-14 | 2025-08-12 | 63.500 | 1,630,400 | -2,800 | 0.15% | 103,530,400 |
| 2025-08-13 | 2025-08-11 | 63.900 | 1,633,200 | -2,600 | 0.15% | 104,361,480 |
| 2025-08-12 | 2025-08-08 | 63.800 | 1,635,800 | -40,300 | 0.15% | 104,364,040 |
| 2025-08-11 | 2025-08-07 | 62.700 | 1,676,100 | -2,800 | 0.15% | 105,091,470 |
| 2025-08-08 | 2025-08-06 | 61.300 | 1,678,900 | +20,300 | 0.15% | 102,916,570 |
| 2025-08-07 | 2025-08-05 | 62.050 | 1,658,600 | +40,200 | 0.15% | 102,916,130 |
| 2025-08-06 | 2025-08-04 | 63.500 | 1,618,400 | -33,900 | 0.14% | 102,768,400 |
| 2025-08-05 | 2025-08-01 | 58.400 | 1,652,300 | +19,000 | 0.15% | 96,494,320 |
| 2025-08-04 | 2025-07-31 | 60.650 | 1,633,300 | +1,800 | 0.15% | 99,059,645 |
| 2025-08-01 | 2025-07-30 | 61.750 | 1,631,500 | -4,800 | 0.15% | 100,745,125 |
| 2025-07-31 | 2025-07-29 | 61.650 | 1,636,300 | -3,500 | 0.15% | 100,877,895 |
| 2025-07-30 | 2025-07-28 | 59.950 | 1,639,800 | +45,800 | 0.15% | 98,306,010 |
| 2025-07-29 | 2025-07-25 | 62.700 | 1,594,000 | -2,900 | 0.14% | 99,943,800 |
| 2025-07-28 | 2025-07-24 | 61.700 | 1,596,900 | -15,100 | 0.14% | 98,528,730 |
| 2025-07-25 | 2025-07-23 | 61.150 | 1,612,000 | -23,200 | 0.14% | 98,573,800 |
| 2025-07-24 | 2025-07-22 | 59.550 | 1,635,200 | +200 | 0.15% | 97,376,160 |
| 2025-07-23 | 2025-07-21 | 60.050 | 1,635,000 | -3,000 | 0.15% | 98,181,750 |
| 2025-07-22 | 2025-07-18 | 60.300 | 1,638,000 | -4,200 | 0.15% | 98,771,400 |
| 2025-07-21 | 2025-07-17 | 60.000 | 1,642,200 | +2,800 | 0.15% | 98,532,000 |
| 2025-07-18 | 2025-07-16 | 59.250 | 1,639,400 | +13,300 | 0.15% | 97,134,450 |
| 2025-07-17 | 2025-07-15 | 61.000 | 1,626,100 | -23,100 | 0.15% | 99,192,100 |
| 2025-07-16 | 2025-07-14 | 58.600 | 1,649,200 | -2,700 | 0.15% | 96,643,120 |
| 2025-07-15 | 2025-07-11 | 57.750 | 1,651,900 | +2,300 | 0.15% | 95,397,225 |
| 2025-07-14 | 2025-07-10 | 57.900 | 1,649,600 | -5,000 | 0.15% | 95,511,840 |
| 2025-07-11 | 2025-07-09 | 59.300 | 1,654,600 | -1,000 | 0.15% | 98,117,780 |
| 2025-07-10 | 2025-07-08 | 60.000 | 1,655,600 | -2,700 | 0.15% | 99,336,000 |
| 2025-07-09 | 2025-07-07 | 59.800 | 1,658,300 | +3,800 | 0.15% | 99,166,340 |
| 2025-07-08 | 2025-07-04 | 56.800 | 1,654,500 | -5,100 | 0.15% | 93,975,600 |
| 2025-07-07 | 2025-07-03 | 57.750 | 1,659,600 | -57,200 | 0.15% | 95,841,900 |
| 2025-07-04 | 2025-07-02 | 54.950 | 1,716,800 | +6,300 | 0.15% | 94,338,160 |
| 2025-07-03 | 2025-06-30 | 54.700 | 1,710,500 | +11,800 | 0.15% | 93,564,350 |
| 2025-07-02 | 2025-06-27 | 55.850 | 1,698,700 | -1,000 | 0.15% | 94,872,395 |
| 2025-06-30 | 2025-06-26 | 56.150 | 1,699,700 | -9,500 | 0.15% | 95,438,155 |
| 2025-06-27 | 2025-06-25 | 56.650 | 1,709,200 | -700 | 0.15% | 96,826,180 |
| 2025-06-26 | 2025-06-24 | 56.550 | 1,709,900 | -11,600 | 0.15% | 96,694,845 |
| 2025-06-25 | 2025-06-23 | 54.200 | 1,721,500 | +1,900 | 0.15% | 93,305,300 |
| 2025-06-24 | 2025-06-20 | 53.550 | 1,719,600 | -3,800 | 0.15% | 92,084,580 |
| 2025-06-23 | 2025-06-19 | 53.700 | 1,723,400 | -1,700 | 0.15% | 92,546,580 |
| 2025-06-20 | 2025-06-18 | 54.800 | 1,725,100 | +17,400 | 0.15% | 94,535,480 |
| 2025-06-19 | 2025-06-17 | 54.250 | 1,707,700 | +200 | 0.15% | 92,642,725 |
| 2025-06-18 | 2025-06-16 | 54.500 | 1,707,500 | +5,600 | 0.15% | 93,058,750 |
| 2025-06-17 | 2025-06-13 | 54.000 | 1,701,900 | -13,000 | 0.15% | 91,902,600 |
| 2025-06-16 | 2025-06-12 | 53.800 | 1,714,900 | -7,800 | 0.15% | 92,261,620 |
| 2025-06-13 | 2025-06-11 | 55.250 | 1,722,700 | -22,200 | 0.15% | 95,179,175 |
| 2025-06-12 | 2025-06-10 | 55.150 | 1,744,900 | +17,800 | 0.16% | 96,231,235 |
| 2025-06-11 | 2025-06-09 | 54.900 | 1,727,100 | +24,800 | 0.15% | 94,817,790 |
| 2025-06-10 | 2025-06-06 | 54.800 | 1,702,300 | +18,300 | 0.15% | 93,286,040 |
| 2025-06-09 | 2025-06-05 | 56.300 | 1,684,000 | -9,100 | 0.15% | 94,809,200 |
| 2025-06-06 | 2025-06-04 | 56.950 | 1,693,100 | -21,600 | 0.15% | 96,422,045 |
| 2025-06-05 | 2025-06-03 | 57.700 | 1,714,700 | +9,700 | 0.15% | 98,938,190 |
| 2025-06-04 | 2025-06-02 | 57.250 | 1,705,000 | +16,300 | 0.15% | 97,611,250 |
| 2025-06-03 | 2025-05-30 | 55.400 | 1,688,700 | -13,500 | 0.15% | 93,553,980 |
| 2025-06-02 | 2025-05-29 | 56.750 | 1,702,200 | +13,800 | 0.15% | 96,599,850 |
| 2025-05-30 | 2025-05-28 | 56.550 | 1,688,400 | +40,600 | 0.15% | 95,479,020 |
| 2025-05-29 | 2025-05-27 | 56.900 | 1,647,800 | +35,400 | 0.15% | 93,759,820 |
| 2025-05-28 | 2025-05-26 | 57.450 | 1,612,400 | +97,000 | 0.14% | 92,632,380 |
| 2025-05-27 | 2025-05-23 | 62.750 | 1,515,400 | +500 | 0.14% | 95,091,350 |
| 2025-05-26 | 2025-05-22 | 62.100 | 1,514,900 | +3,300 | 0.14% | 94,075,290 |
| 2025-05-23 | 2025-05-21 | 61.850 | 1,511,600 | +15,500 | 0.14% | 93,492,460 |
| 2025-05-22 | 2025-05-20 | 62.200 | 1,496,100 | -400 | 0.13% | 93,057,420 |
| 2025-05-21 | 2025-05-19 | 62.200 | 1,496,500 | +34,200 | 0.13% | 93,082,300 |
| 2025-05-20 | 2025-05-16 | 64.150 | 1,462,300 | -5,100 | 0.13% | 93,806,545 |
| 2025-05-19 | 2025-05-15 | 64.650 | 1,467,400 | -8,700 | 0.13% | 94,867,410 |
| 2025-05-16 | 2025-05-14 | 65.800 | 1,476,100 | +400 | 0.13% | 97,127,380 |
| 2025-05-15 | 2025-05-13 | 62.000 | 1,475,700 | +23,400 | 0.13% | 91,493,400 |
| 2025-05-14 | 2025-05-12 | 59.550 | 1,452,300 | -85,000 | 0.13% | 86,484,465 |
| 2025-05-13 | 2025-05-09 | 58.600 | 1,537,300 | +19,500 | 0.14% | 90,085,780 |
| 2025-05-12 | 2025-05-08 | 58.250 | 1,517,800 | -20,200 | 0.14% | 88,411,850 |
| 2025-05-09 | 2025-05-07 | 58.250 | 1,538,000 | -4,100 | 0.14% | 89,588,500 |
| 2025-05-08 | 2025-05-06 | 58.450 | 1,542,100 | -11,900 | 0.14% | 90,135,745 |
| 2025-05-07 | 2025-05-02 | 59.550 | 1,554,000 | -16,800 | 0.14% | 92,540,700 |
| 2025-05-06 | 2025-04-30 | 55.650 | 1,570,800 | +3,000 | 0.14% | 87,415,020 |
| 2025-05-02 | 2025-04-29 | 54.850 | 1,567,800 | -100 | 0.14% | 85,993,830 |
| 2025-04-30 | 2025-04-28 | 50.750 | 1,567,900 | -17,400 | 0.14% | 79,570,925 |
| 2025-04-29 | 2025-04-25 | 49.400 | 1,585,300 | +10,400 | 0.14% | 78,313,820 |
| 2025-04-28 | 2025-04-24 | 48.800 | 1,574,900 | +1,700 | 0.14% | 76,855,120 |
| 2025-04-25 | 2025-04-23 | 48.150 | 1,573,200 | +32,200 | 0.14% | 75,749,580 |
| 2025-04-24 | 2025-04-22 | 46.600 | 1,541,000 | +40,700 | 0.14% | 71,810,600 |
| 2025-04-23 | 2025-04-17 | 44.950 | 1,500,300 | +9,100 | 0.13% | 67,438,485 |
| 2025-04-22 | 2025-04-16 | 44.350 | 1,491,200 | +21,900 | 0.13% | 66,134,720 |
| 2025-04-17 | 2025-04-15 | 47.650 | 1,469,300 | +9,000 | 0.13% | 70,012,145 |
| 2025-04-16 | 2025-04-14 | 47.350 | 1,460,300 | +50,300 | 0.13% | 69,145,205 |
| 2025-04-15 | 2025-04-11 | 50.350 | 1,410,000 | +23,900 | 0.13% | 70,993,500 |
| 2025-04-14 | 2025-04-10 | 49.300 | 1,386,100 | +4,200 | 0.12% | 68,334,730 |
| 2025-04-11 | 2025-04-09 | 48.200 | 1,381,900 | -100 | 0.12% | 66,607,580 |
| 2025-04-10 | 2025-04-08 | 47.050 | 1,382,000 | +33,000 | 0.12% | 65,023,100 |
| 2025-04-09 | 2025-04-07 | 41.800 | 1,349,000 | -15,800 | 0.12% | 56,388,200 |
| 2025-04-08 | 2025-04-03 | 55.450 | 1,364,800 | +4,600 | 0.12% | 75,678,160 |
| 2025-04-07 | 2025-04-02 | 57.000 | 1,360,200 | +63,200 | 0.12% | 77,531,400 |
| 2025-04-03 | 2025-04-01 | 50.450 | 1,297,000 | +5,100 | 0.12% | 65,433,650 |
| 2025-04-02 | 2025-03-31 | 50.250 | 1,291,900 | -10,700 | 0.12% | 64,917,975 |
| 2025-04-01 | 2025-03-28 | 49.000 | 1,302,600 | -6,800 | 0.12% | 63,827,400 |
| 2025-03-31 | 2025-03-27 | 49.500 | 1,309,400 | -4,900 | 0.12% | 64,815,300 |
| 2025-03-28 | 2025-03-26 | 50.800 | 1,314,300 | -20,700 | 0.12% | 66,766,440 |
| 2025-03-27 | 2025-03-25 | 48.450 | 1,335,000 | +10,400 | 0.12% | 64,680,750 |
| 2025-03-26 | 2025-03-24 | 50.650 | 1,324,600 | +5,300 | 0.12% | 67,090,990 |
| 2025-03-25 | 2025-03-21 | 48.350 | 1,319,300 | +900 | 0.12% | 63,788,155 |
| 2025-03-24 | 2025-03-20 | 52.800 | 1,318,400 | -29,900 | 0.12% | 69,611,520 |
| 2025-03-21 | 2025-03-19 | 49.700 | 1,348,300 | +87,000 | 0.12% | 67,010,510 |
| 2025-03-20 | 2025-03-18 | 50.100 | 1,261,300 | -14,400 | 0.11% | 63,191,130 |
| 2025-03-19 | 2025-03-17 | 48.300 | 1,275,700 | -134,900 | 0.11% | 61,616,310 |
| 2025-03-18 | 2025-03-14 | 48.050 | 1,410,600 | -7,300 | 0.13% | 67,779,330 |
| 2025-03-17 | 2025-03-13 | 50.100 | 1,417,900 | +35,500 | 0.13% | 71,036,790 |
| 2025-03-14 | 2025-03-12 | 48.800 | 1,382,400 | -57,700 | 0.12% | 67,461,120 |
| 2025-03-13 | 2025-03-11 | 47.100 | 1,440,100 | +95,700 | 0.13% | 67,828,710 |
| 2025-03-12 | 2025-03-10 | 41.500 | 1,344,400 | -56,900 | 0.12% | 55,792,600 |
| 2025-03-11 | 2025-03-07 | 41.750 | 1,401,300 | +1,000 | 0.13% | 58,504,275 |
| 2025-03-10 | 2025-03-06 | 41.700 | 1,400,300 | -17,800 | 0.13% | 58,392,510 |
| 2025-03-07 | 2025-03-05 | 38.300 | 1,418,100 | +54,300 | 0.13% | 54,313,230 |
| 2025-03-06 | 2025-03-04 | 35.850 | 1,363,800 | +2,000 | 0.12% | 48,892,230 |
| 2025-03-05 | 2025-03-03 | 36.450 | 1,361,800 | -337,200 | 0.12% | 49,637,610 |
| 2025-03-04 | 2025-02-28 | 35.050 | 1,699,000 | +260,000 | 0.15% | 59,549,950 |
| 2025-03-03 | 2025-02-27 | 38.100 | 1,439,000 | +74,700 | 0.13% | 54,825,900 |
| 2025-02-28 | 2025-02-26 | 35.950 | 1,364,300 | -3,100 | 0.12% | 49,046,585 |
| 2025-02-27 | 2025-02-25 | 34.600 | 1,367,400 | +17,300 | 0.12% | 47,312,040 |
| 2025-02-26 | 2025-02-24 | 34.800 | 1,350,100 | +13,400 | 0.12% | 46,983,480 |
| 2025-02-25 | 2025-02-21 | 34.300 | 1,336,700 | -25,200 | 0.12% | 45,848,810 |
| 2025-02-24 | 2025-02-20 | 33.450 | 1,361,900 | -3,900 | 0.12% | 45,555,555 |
| 2025-02-21 | 2025-02-19 | 34.600 | 1,365,800 | +31,400 | 0.12% | 47,256,680 |
| 2025-02-20 | 2025-02-18 | 34.000 | 1,334,400 | +35,500 | 0.12% | 45,369,600 |
| 2025-02-19 | 2025-02-17 | 34.000 | 1,298,900 | -3,000 | 0.12% | 44,162,600 |
| 2025-02-18 | 2025-02-14 | 33.900 | 1,301,900 | +2,000 | 0.12% | 44,134,410 |
| 2025-02-17 | 2025-02-13 | 32.550 | 1,299,900 | -26,400 | 0.12% | 42,311,745 |
| 2025-02-14 | 2025-02-12 | 33.850 | 1,326,300 | -210,000 | 0.12% | 44,895,255 |
| 2025-02-13 | 2025-02-11 | 33.150 | 1,536,300 | +98,200 | 0.14% | 50,928,345 |
| 2025-02-12 | 2025-02-10 | 35.350 | 1,438,100 | +105,800 | 0.13% | 50,836,835 |
| 2025-02-11 | 2025-02-07 | 34.100 | 1,332,300 | +43,600 | 0.12% | 45,431,430 |
| 2025-02-10 | 2025-02-06 | 34.150 | 1,288,700 | +78,000 | 0.12% | 44,009,105 |
| 2025-02-07 | 2025-02-05 | 33.850 | 1,210,700 | -51,800 | 0.11% | 40,982,195 |
| 2025-02-06 | 2025-02-04 | 33.500 | 1,262,500 | -14,000 | 0.11% | 42,293,750 |
| 2025-02-05 | 2025-02-03 | 32.450 | 1,276,500 | +3,900 | 0.11% | 41,422,425 |
| 2025-02-04 | 2025-01-28 | 32.250 | 1,272,600 | +800 | 0.11% | 41,041,350 |
| 2025-02-03 | 2025-01-24 | 32.100 | 1,271,800 | +3,900 | 0.11% | 40,824,780 |
| 2025-01-27 | 2025-01-23 | 32.350 | 1,267,900 | -200 | 0.11% | 41,016,565 |
| 2025-01-24 | 2025-01-22 | 34.000 | 1,268,100 | -13,500 | 0.11% | 43,115,400 |
| 2025-01-23 | 2025-01-21 | 34.050 | 1,281,600 | +27,900 | 0.11% | 43,638,480 |
| 2025-01-22 | 2025-01-20 | 33.600 | 1,253,700 | -34,500 | 0.11% | 42,124,320 |
| 2025-01-21 | 2025-01-17 | 33.600 | 1,288,200 | -9,300 | 0.12% | 43,283,520 |
| 2025-01-20 | 2025-01-16 | 33.100 | 1,297,500 | +5,100 | 0.12% | 42,947,250 |
| 2025-01-17 | 2025-01-15 | 32.200 | 1,292,400 | +3,700 | 0.12% | 41,615,280 |
| 2025-01-16 | 2025-01-14 | 33.900 | 1,288,700 | -41,900 | 0.12% | 43,686,930 |
| 2025-01-13 | 2025-01-09 | 30.600 | 1,330,600 | +6,900 | 0.12% | 40,716,360 |
| 2025-01-10 | 2025-01-08 | 30.500 | 1,323,700 | +25,000 | 0.12% | 40,372,850 |
| 2025-01-09 | 2025-01-07 | 30.900 | 1,298,700 | +1,000 | 0.12% | 40,129,830 |
| 2025-01-08 | 2025-01-06 | 31.150 | 1,297,700 | -47,500 | 0.12% | 40,423,355 |
| 2025-01-07 | 2025-01-03 | 31.350 | 1,345,200 | -4,700 | 0.12% | 42,172,020 |
| 2025-01-06 | 2025-01-02 | 31.400 | 1,349,900 | +8,700 | 0.12% | 42,386,860 |
| 2025-01-03 | 2024-12-31 | 32.550 | 1,341,200 | +6,000 | 0.12% | 43,656,060 |
| 2025-01-02 | 2024-12-27 | 33.900 | 1,335,200 | -8,400 | 0.12% | 45,263,280 |
| 2024-12-30 | 2024-12-24 | 32.750 | 1,343,600 | -18,000 | 0.12% | 44,002,900 |
| 2024-12-27 | 2024-12-20 | 32.050 | 1,361,600 | -20,700 | 0.12% | 43,639,280 |
| 2024-12-23 | 2024-12-19 | 31.000 | 1,382,300 | +5,000 | 0.12% | 42,851,300 |
| 2024-12-20 | 2024-12-18 | 30.650 | 1,377,300 | +12,700 | 0.12% | 42,214,245 |
| 2024-12-19 | 2024-12-17 | 28.800 | 1,364,600 | +1,000 | 0.12% | 39,300,480 |
| 2024-12-18 | 2024-12-16 | 28.800 | 1,363,600 | -20,000 | 0.12% | 39,271,680 |
| 2024-12-17 | 2024-12-13 | 29.550 | 1,383,600 | -2,000 | 0.12% | 40,885,380 |
| 2024-12-13 | 2024-12-11 | 29.300 | 1,385,600 | +3,000 | 0.12% | 40,598,080 |
| 2024-12-12 | 2024-12-10 | 29.000 | 1,382,600 | -745,100 | 0.12% | 40,095,400 |
| 2024-12-11 | 2024-12-09 | 29.750 | 2,127,700 | -18,300 | 0.19% | 63,299,075 |
| 2024-12-10 | 2024-12-06 | 27.850 | 2,146,000 | +8,400 | 0.19% | 59,766,100 |
| 2024-12-09 | 2024-12-05 | 27.700 | 2,137,600 | +6,200 | 0.19% | 59,211,520 |
| 2024-12-06 | 2024-12-04 | 27.900 | 2,131,400 | +22,700 | 0.19% | 59,466,060 |
| 2024-12-05 | 2024-12-03 | 28.150 | 2,108,700 | +5,300 | 0.19% | 59,359,905 |
| 2024-12-04 | 2024-12-02 | 28.700 | 2,103,400 | -8,700 | 0.19% | 60,367,580 |
| 2024-12-03 | 2024-11-29 | 28.300 | 2,112,100 | -9,100 | 0.19% | 59,772,430 |
| 2024-12-02 | 2024-11-28 | 28.300 | 2,121,200 | +10,000 | 0.19% | 60,029,960 |
| 2024-11-29 | 2024-11-27 | 28.850 | 2,111,200 | -226,800 | 0.19% | 60,908,120 |
| 2024-11-28 | 2024-11-26 | 28.200 | 2,338,000 | -5,900 | 0.21% | 65,931,600 |
| 2024-11-27 | 2024-11-25 | 28.600 | 2,343,900 | +18,800 | 0.21% | 67,035,540 |
| 2024-11-26 | 2024-11-22 | 28.800 | 2,325,100 | +6,900 | 0.21% | 66,962,880 |
| 2024-11-25 | 2024-11-21 | 29.900 | 2,318,200 | +600 | 0.21% | 69,314,180 |
| 2024-11-21 | 2024-11-19 | 30.150 | 2,317,600 | +14,000 | 0.21% | 69,875,640 |
| 2024-11-20 | 2024-11-18 | 30.600 | 2,303,600 | +50,000 | 0.21% | 70,490,160 |
| 2024-11-19 | 2024-11-15 | 31.050 | 2,253,600 | -298,900 | 0.20% | 69,974,280 |
| 2024-11-18 | 2024-11-14 | 32.200 | 2,552,500 | -11,600 | 0.23% | 82,190,500 |
| 2024-11-15 | 2024-11-13 | 32.200 | 2,564,100 | -503,300 | 0.23% | 82,564,020 |
| 2024-11-14 | 2024-11-12 | 32.500 | 3,067,400 | -215,000 | 0.27% | 99,690,500 |
| 2024-11-13 | 2024-11-11 | 33.900 | 3,282,400 | +14,500 | 0.29% | 111,273,360 |
| 2024-11-12 | 2024-11-08 | 32.050 | 3,267,900 | +3,200 | 0.29% | 104,736,195 |
| 2024-11-11 | 2024-11-07 | 31.700 | 3,264,700 | -46,100 | 0.29% | 103,490,990 |
| 2024-11-08 | 2024-11-06 | 31.900 | 3,310,800 | +27,100 | 0.30% | 105,614,520 |
| 2024-11-07 | 2024-11-05 | 33.100 | 3,283,700 | -192,200 | 0.29% | 108,690,470 |
| 2024-11-06 | 2024-11-04 | 32.300 | 3,475,900 | -27,900 | 0.31% | 112,271,570 |
| 2024-11-05 | 2024-11-01 | 31.000 | 3,503,800 | -300 | 0.31% | 108,617,800 |
| 2024-11-04 | 2024-10-31 | 30.700 | 3,504,100 | +600 | 0.31% | 107,575,870 |
| 2024-11-01 | 2024-10-30 | 30.500 | 3,503,500 | +2,500 | 0.31% | 106,856,750 |
| 2024-10-31 | 2024-10-29 | 31.250 | 3,501,000 | +32,500 | 0.31% | 109,406,250 |
| 2024-10-30 | 2024-10-28 | 30.200 | 3,468,500 | +6,600 | 0.31% | 104,748,700 |
| 2024-10-29 | 2024-10-25 | 29.750 | 3,461,900 | +6,300 | 0.31% | 102,991,525 |
| 2024-10-28 | 2024-10-24 | 28.850 | 3,455,600 | +4,200 | 0.31% | 99,694,060 |
| 2024-10-25 | 2024-10-23 | 29.700 | 3,451,400 | +100 | 0.31% | 102,506,580 |
| 2024-10-24 | 2024-10-22 | 29.100 | 3,451,300 | +3,500 | 0.31% | 100,432,830 |
| 2024-10-23 | 2024-10-21 | 28.900 | 3,447,800 | +3,500 | 0.31% | 99,641,420 |
| 2024-10-22 | 2024-10-18 | 29.650 | 3,444,300 | -2,700 | 0.31% | 102,123,495 |
| 2024-10-18 | 2024-10-16 | 29.100 | 3,447,000 | -2,700 | 0.31% | 100,307,700 |
| 2024-10-17 | 2024-10-15 | 29.950 | 3,449,700 | -6,800 | 0.31% | 103,318,515 |
| 2024-10-16 | 2024-10-14 | 32.400 | 3,456,500 | -12,900 | 0.31% | 111,990,600 |
| 2024-10-15 | 2024-10-10 | 32.600 | 3,469,400 | +34,900 | 0.31% | 113,102,440 |
| 2024-10-14 | 2024-10-09 | 31.600 | 3,434,500 | -2,300 | 0.31% | 108,530,200 |
| 2024-10-10 | 2024-10-08 | 33.300 | 3,436,800 | -105,800 | 0.31% | 114,445,440 |
| 2024-10-09 | 2024-10-07 | 36.700 | 3,542,600 | -300 | 0.32% | 130,013,420 |
| 2024-10-08 | 2024-10-04 | 35.450 | 3,542,900 | -13,100 | 0.32% | 125,595,805 |
| 2024-10-07 | 2024-10-03 | 34.900 | 3,556,000 | +14,000 | 0.32% | 124,104,400 |
| 2024-10-04 | 2024-10-02 | 35.000 | 3,542,000 | +665,600 | 0.32% | 123,970,000 |
| 2024-10-03 | 2024-09-30 | 33.500 | 2,876,400 | +501,500 | 0.26% | 96,359,400 |
| 2024-10-02 | 2024-09-27 | 29.300 | 2,374,900 | -17,700 | 0.21% | 69,584,570 |
| 2024-09-30 | 2024-09-26 | 27.950 | 2,392,600 | -86,700 | 0.21% | 66,873,170 |
| 2024-09-27 | 2024-09-25 | 26.000 | 2,479,300 | +1,040,900 | 0.22% | 64,461,800 |
| 2024-09-26 | 2024-09-24 | 24.400 | 1,438,400 | -31,200 | 0.13% | 35,096,960 |
| 2024-09-25 | 2024-09-23 | 23.000 | 1,469,600 | +12,900 | 0.13% | 33,800,800 |
| 2024-09-24 | 2024-09-20 | 23.750 | 1,456,700 | -26,600 | 0.13% | 34,596,625 |
| 2024-09-23 | 2024-09-19 | 23.750 | 1,483,300 | +2,000 | 0.13% | 35,228,375 |
| 2024-09-20 | 2024-09-17 | 23.450 | 1,481,300 | +2,200 | 0.13% | 34,736,485 |
| 2024-09-19 | 2024-09-16 | 22.450 | 1,479,100 | -5,000 | 0.13% | 33,205,795 |
| 2024-09-17 | 2024-09-13 | 22.650 | 1,484,100 | -1,000 | 0.13% | 33,614,865 |
| 2024-09-16 | 2024-09-12 | 22.900 | 1,485,100 | -5,400 | 0.13% | 34,008,790 |
| 2024-09-13 | 2024-09-11 | 23.000 | 1,490,500 | +2,100 | 0.13% | 34,281,500 |
| 2024-09-12 | 2024-09-10 | 23.000 | 1,488,400 | +6,600 | 0.13% | 34,233,200 |
| 2024-09-11 | 2024-09-09 | 24.000 | 1,481,800 | -2,000 | 0.13% | 35,563,200 |
| 2024-09-10 | 2024-09-05 | 23.550 | 1,483,800 | +1,000 | 0.13% | 34,943,490 |
| 2024-09-09 | 2024-09-04 | 23.400 | 1,482,800 | -20,400 | 0.13% | 34,697,520 |
| 2024-09-05 | 2024-09-03 | 23.300 | 1,503,200 | -2,500 | 0.13% | 35,024,560 |
| 2024-09-04 | 2024-09-02 | 22.750 | 1,505,700 | +72,700 | 0.13% | 34,254,675 |
| 2024-09-03 | 2024-08-30 | 21.550 | 1,433,000 | -160,400 | 0.13% | 30,881,150 |
| 2024-09-02 | 2024-08-29 | 20.600 | 1,593,400 | -9,100 | 0.14% | 32,824,040 |
| 2024-08-30 | 2024-08-28 | 19.820 | 1,602,500 | +14,600 | 0.14% | 31,761,550 |
| 2024-08-29 | 2024-08-27 | 20.600 | 1,587,900 | +4,200 | 0.14% | 32,710,740 |
| 2024-08-28 | 2024-08-26 | 19.540 | 1,583,700 | +38,700 | 0.14% | 30,945,498 |
| 2024-08-27 | 2024-08-23 | 20.300 | 1,545,000 | +21,000 | 0.14% | 31,363,500 |
| 2024-08-26 | 2024-08-22 | 20.800 | 1,524,000 | -64,000 | 0.14% | 31,699,200 |
| 2024-08-23 | 2024-08-21 | 20.950 | 1,588,000 | -3,000 | 0.14% | 33,268,600 |
| 2024-08-22 | 2024-08-20 | 21.350 | 1,591,000 | +4,000 | 0.14% | 33,967,850 |
| 2024-08-21 | 2024-08-19 | 22.250 | 1,587,000 | -600 | 0.14% | 35,310,750 |
| 2024-08-20 | 2024-08-16 | 22.050 | 1,587,600 | +20,400 | 0.14% | 35,006,580 |
| 2024-08-19 | 2024-08-15 | 22.650 | 1,567,200 | +2,700 | 0.14% | 35,497,080 |
| 2024-08-15 | 2024-08-13 | 22.400 | 1,564,500 | +3,900 | 0.14% | 35,044,800 |
| 2024-08-14 | 2024-08-12 | 22.950 | 1,560,600 | +4,000 | 0.14% | 35,815,770 |
| 2024-08-13 | 2024-08-09 | 23.900 | 1,556,600 | -500 | 0.14% | 37,202,740 |
| 2024-08-12 | 2024-08-08 | 23.450 | 1,557,100 | +129,500 | 0.14% | 36,513,995 |
| 2024-08-09 | 2024-08-07 | 23.150 | 1,427,600 | +1,600 | 0.13% | 33,048,940 |
| 2024-08-08 | 2024-08-06 | 23.100 | 1,426,000 | -7,600 | 0.13% | 32,940,600 |
| 2024-08-07 | 2024-08-05 | 22.450 | 1,433,600 | +5,900 | 0.13% | 32,184,320 |
| 2024-08-06 | 2024-08-02 | 23.350 | 1,427,700 | +5,800 | 0.13% | 33,336,795 |
| 2024-08-05 | 2024-08-01 | 24.550 | 1,421,900 | -1,200 | 0.13% | 34,907,645 |
| 2024-08-02 | 2024-07-31 | 25.000 | 1,423,100 | -2,100 | 0.13% | 35,577,500 |
| 2024-07-31 | 2024-07-29 | 24.750 | 1,425,200 | -9,500 | 0.13% | 35,273,700 |
| 2024-07-30 | 2024-07-26 | 23.550 | 1,434,700 | +2,000 | 0.13% | 33,787,185 |
| 2024-07-29 | 2024-07-25 | 23.450 | 1,432,700 | -79,800 | 0.13% | 33,596,815 |
| 2024-07-26 | 2024-07-24 | 23.500 | 1,512,500 | +4,000 | 0.14% | 35,543,750 |
| 2024-07-25 | 2024-07-23 | 24.300 | 1,508,500 | -10,000 | 0.14% | 36,656,550 |
| 2024-07-24 | 2024-07-22 | 24.850 | 1,518,500 | -600 | 0.14% | 37,734,725 |
| 2024-07-23 | 2024-07-19 | 24.250 | 1,519,100 | +39,600 | 0.14% | 36,838,175 |
| 2024-07-22 | 2024-07-18 | 25.050 | 1,479,500 | +54,600 | 0.13% | 37,061,475 |
| 2024-07-19 | 2024-07-17 | 25.750 | 1,424,900 | -17,200 | 0.13% | 36,691,175 |
| 2024-07-18 | 2024-07-16 | 24.300 | 1,442,100 | -6,000 | 0.13% | 35,043,030 |
| 2024-07-17 | 2024-07-15 | 23.100 | 1,448,100 | +1,800 | 0.13% | 33,451,110 |
| 2024-07-16 | 2024-07-12 | 24.050 | 1,446,300 | +79,500 | 0.13% | 34,783,515 |
| 2024-07-15 | 2024-07-11 | 23.550 | 1,366,800 | -8,000 | 0.12% | 32,188,140 |
| 2024-07-12 | 2024-07-10 | 22.600 | 1,374,800 | +800 | 0.12% | 31,070,480 |
| 2024-07-11 | 2024-07-09 | 23.100 | 1,374,000 | +1,700 | 0.12% | 31,739,400 |
| 2024-07-10 | 2024-07-08 | 22.750 | 1,372,300 | +28,300 | 0.12% | 31,219,825 |
| 2024-07-09 | 2024-07-05 | 23.500 | 1,344,000 | +6,400 | 0.12% | 31,584,000 |
| 2024-07-08 | 2024-07-04 | 24.050 | 1,337,600 | +20,500 | 0.12% | 32,169,280 |
| 2024-07-05 | 2024-07-03 | 23.900 | 1,317,100 | +2,700 | 0.12% | 31,478,690 |
| 2024-07-04 | 2024-07-02 | 24.400 | 1,314,400 | +13,500 | 0.12% | 32,071,360 |
| 2024-07-03 | 2024-06-28 | 26.800 | 1,300,900 | -500 | 0.12% | 34,864,120 |
| 2024-07-02 | 2024-06-27 | 26.300 | 1,301,400 | +700 | 0.12% | 34,226,820 |
| 2024-06-28 | 2024-06-26 | 27.000 | 1,300,700 | +14,500 | 0.12% | 35,118,900 |
| 2024-06-27 | 2024-06-25 | 26.550 | 1,286,200 | +3,800 | 0.12% | 34,148,610 |
| 2024-06-26 | 2024-06-24 | 25.900 | 1,282,400 | -176,000 | 0.11% | 33,214,160 |
| 2024-06-25 | 2024-06-21 | 26.650 | 1,458,400 | +2,500 | 0.13% | 38,866,360 |
| 2024-06-24 | 2024-06-20 | 27.000 | 1,455,900 | -176,300 | 0.13% | 39,309,300 |
| 2024-06-21 | 2024-06-19 | 27.850 | 1,632,200 | +2,700 | 0.15% | 45,456,770 |
| 2024-06-20 | 2024-06-18 | 27.500 | 1,629,500 | -4,000 | 0.15% | 44,811,250 |
| 2024-06-19 | 2024-06-17 | 28.350 | 1,633,500 | +1,700 | 0.15% | 46,309,725 |
| 2024-06-18 | 2024-06-14 | 29.450 | 1,631,800 | -53,200 | 0.15% | 48,056,510 |
| 2024-06-17 | 2024-06-13 | 27.050 | 1,685,000 | -1,300 | 0.15% | 45,579,250 |
| 2024-06-13 | 2024-06-11 | 27.250 | 1,686,300 | +300 | 0.15% | 45,951,675 |
| 2024-06-12 | 2024-06-07 | 27.300 | 1,686,000 | -2,700 | 0.15% | 46,027,800 |
| 2024-06-11 | 2024-06-06 | 27.400 | 1,688,700 | +11,100 | 0.15% | 46,270,380 |
| 2024-06-07 | 2024-06-05 | 28.150 | 1,677,600 | -2,400 | 0.15% | 47,224,440 |
| 2024-06-06 | 2024-06-04 | 28.350 | 1,680,000 | +700 | 0.15% | 47,628,000 |
| 2024-06-05 | 2024-06-03 | 28.150 | 1,679,300 | -6,000 | 0.15% | 47,272,295 |
| 2024-06-04 | 2024-05-31 | 28.500 | 1,685,300 | -7,800 | 0.15% | 48,031,050 |
| 2024-06-03 | 2024-05-30 | 28.150 | 1,693,100 | +4,200 | 0.15% | 47,660,765 |
| 2024-05-31 | 2024-05-29 | 29.000 | 1,688,900 | +8,300 | 0.15% | 48,978,100 |
| 2024-05-30 | 2024-05-28 | 29.150 | 1,680,600 | +2,200 | 0.15% | 48,989,490 |
| 2024-05-29 | 2024-05-27 | 29.050 | 1,678,400 | +22,500 | 0.15% | 48,757,520 |
| 2024-05-28 | 2024-05-24 | 30.550 | 1,655,900 | -1,700 | 0.15% | 50,587,745 |
| 2024-05-27 | 2024-05-23 | 30.600 | 1,657,600 | +23,200 | 0.15% | 50,722,560 |
| 2024-05-24 | 2024-05-22 | 32.450 | 1,634,400 | +5,600 | 0.15% | 53,036,280 |
| 2024-05-23 | 2024-05-21 | 32.550 | 1,628,800 | -2,900 | 0.15% | 53,017,440 |
| 2024-05-22 | 2024-05-20 | 33.400 | 1,631,700 | -500 | 0.15% | 54,498,780 |
| 2024-05-21 | 2024-05-17 | 31.300 | 1,632,200 | +8,900 | 0.15% | 51,087,860 |
| 2024-05-20 | 2024-05-16 | 30.900 | 1,623,300 | +46,600 | 0.15% | 50,159,970 |
| 2024-05-17 | 2024-05-14 | 31.200 | 1,576,700 | +43,500 | 0.14% | 49,193,040 |
| 2024-05-16 | 2024-05-13 | 29.200 | 1,533,200 | -1,700 | 0.14% | 44,769,440 |
| 2024-05-14 | 2024-05-10 | 30.650 | 1,534,900 | +583,600 | 0.14% | 47,044,685 |
| 2024-05-13 | 2024-05-09 | 30.300 | 951,300 | -4,000 | 0.09% | 28,824,390 |
| 2024-05-10 | 2024-05-08 | 29.750 | 955,300 | -5,000 | 0.09% | 28,420,175 |
| 2024-05-09 | 2024-05-07 | 29.950 | 960,300 | +28,000 | 0.09% | 28,760,985 |
| 2024-05-08 | 2024-05-06 | 30.250 | 932,300 | +35,100 | 0.08% | 28,202,075 |
| 2024-05-07 | 2024-05-03 | 31.700 | 897,200 | +11,000 | 0.08% | 28,441,240 |
| 2024-05-06 | 2024-05-02 | 31.250 | 886,200 | +68,300 | 0.08% | 27,693,750 |
| 2024-05-03 | 2024-04-30 | 27.150 | 817,900 | -7,000 | 0.07% | 22,205,985 |
| 2024-05-02 | 2024-04-29 | 27.000 | 824,900 | -33,000 | 0.07% | 22,272,300 |
| 2024-04-30 | 2024-04-26 | 24.950 | 857,900 | -73,000 | 0.08% | 21,404,605 |
| 2024-04-29 | 2024-04-25 | 23.000 | 930,900 | -11,600 | 0.08% | 21,410,700 |
| 2024-04-26 | 2024-04-24 | 22.900 | 942,500 | -6,300 | 0.08% | 21,583,250 |
| 2024-04-25 | 2024-04-23 | 22.250 | 948,800 | -9,600 | 0.08% | 21,110,800 |
| 2024-04-24 | 2024-04-22 | 21.300 | 958,400 | +13,200 | 0.09% | 20,413,920 |
| 2024-04-23 | 2024-04-19 | 22.550 | 945,200 | +25,500 | 0.08% | 21,314,260 |
| 2024-04-22 | 2024-04-18 | 23.250 | 919,700 | -1,000 | 0.08% | 21,383,025 |
| 2024-04-19 | 2024-04-17 | 23.450 | 920,700 | +27,600 | 0.08% | 21,590,415 |
| 2024-04-18 | 2024-04-16 | 23.200 | 893,100 | +36,500 | 0.08% | 20,719,920 |
| 2024-04-17 | 2024-04-15 | 24.550 | 856,600 | -14,700 | 0.08% | 21,029,530 |
| 2024-04-16 | 2024-04-12 | 25.550 | 871,300 | +9,700 | 0.08% | 22,261,715 |
| 2024-04-15 | 2024-04-11 | 25.950 | 861,600 | -103,800 | 0.08% | 22,358,520 |
| 2024-04-12 | 2024-04-10 | 25.650 | 965,400 | +200 | 0.09% | 24,762,510 |
| 2024-04-11 | 2024-04-09 | 24.500 | 965,200 | +11,300 | 0.09% | 23,647,400 |
| 2024-04-10 | 2024-04-08 | 24.050 | 953,900 | -3,500 | 0.09% | 22,941,295 |
| 2024-04-09 | 2024-04-05 | 23.850 | 957,400 | +1,600 | 0.09% | 22,833,990 |
| 2024-04-08 | 2024-04-03 | 23.850 | 955,800 | +3,500 | 0.09% | 22,795,830 |
| 2024-04-05 | 2024-04-02 | 24.150 | 952,300 | -13,200 | 0.09% | 22,998,045 |
| 2024-04-03 | 2024-03-28 | 26.250 | 965,500 | -41,700 | 0.09% | 25,344,375 |
| 2024-04-02 | 2024-03-27 | 23.100 | 1,007,200 | +56,500 | 0.09% | 23,266,320 |
| 2024-03-28 | 2024-03-26 | 25.200 | 950,700 | +9,400 | 0.09% | 23,957,640 |
| 2024-03-27 | 2024-03-25 | 23.850 | 941,300 | +29,700 | 0.08% | 22,450,005 |
| 2024-03-26 | 2024-03-22 | 24.500 | 911,600 | +3,700 | 0.08% | 22,334,200 |
| 2024-03-25 | 2024-03-21 | 25.700 | 907,900 | -23,100 | 0.08% | 23,333,030 |
| 2024-03-22 | 2024-03-20 | 24.250 | 931,000 | +13,200 | 0.08% | 22,576,750 |
| 2024-03-21 | 2024-03-19 | 24.700 | 917,800 | +5,900 | 0.08% | 22,669,660 |
| 2024-03-20 | 2024-03-18 | 26.750 | 911,900 | -3,300 | 0.08% | 24,393,325 |
| 2024-03-19 | 2024-03-15 | 26.050 | 915,200 | +1,900 | 0.08% | 23,840,960 |
| 2024-03-18 | 2024-03-14 | 26.200 | 913,300 | -3,500 | 0.08% | 23,928,460 |
| 2024-03-15 | 2024-03-13 | 26.300 | 916,800 | -3,100 | 0.08% | 24,111,840 |
| 2024-03-14 | 2024-03-12 | 26.050 | 919,900 | -2,700 | 0.08% | 23,963,395 |
| 2024-03-13 | 2024-03-11 | 25.050 | 922,600 | +3,800 | 0.08% | 23,111,130 |
| 2024-03-12 | 2024-03-08 | 25.200 | 918,800 | +3,000 | 0.08% | 23,153,760 |
| 2024-03-11 | 2024-03-07 | 24.400 | 915,800 | +100 | 0.08% | 22,345,520 |
| 2024-03-08 | 2024-03-06 | 24.900 | 915,700 | -3,900 | 0.08% | 22,800,930 |
| 2024-03-07 | 2024-03-05 | 23.500 | 919,600 | +53,300 | 0.08% | 21,610,600 |
| 2024-03-06 | 2024-03-04 | 24.900 | 866,300 | +65,400 | 0.08% | 21,570,870 |
| 2024-03-05 | 2024-03-01 | 28.000 | 800,900 | -58,400 | 0.07% | 22,425,200 |
| 2024-03-04 | 2024-02-29 | 27.400 | 859,300 | +237,800 | 0.08% | 23,544,820 |
| 2024-03-01 | 2024-02-28 | 26.050 | 621,500 | +54,700 | 0.06% | 16,190,075 |
| 2024-02-29 | 2024-02-27 | 27.200 | 566,800 | -200 | 0.05% | 15,416,960 |
| 2024-02-28 | 2024-02-26 | 25.550 | 567,000 | +120,300 | 0.05% | 14,486,850 |
| 2024-02-27 | 2024-02-23 | 24.200 | 446,700 | +600 | 0.04% | 10,810,140 |
| 2024-02-26 | 2024-02-22 | 23.700 | 446,100 | +3,100 | 0.04% | 10,572,570 |
| 2024-02-23 | 2024-02-21 | 23.150 | 443,000 | -7,300 | 0.04% | 10,255,450 |
| 2024-02-22 | 2024-02-20 | 22.450 | 450,300 | +500 | 0.04% | 10,109,235 |
| 2024-02-21 | 2024-02-19 | 22.500 | 449,800 | +500 | 0.04% | 10,120,500 |
| 2024-02-20 | 2024-02-16 | 23.150 | 449,300 | -34,600 | 0.04% | 10,401,295 |
| 2024-02-19 | 2024-02-15 | 21.700 | 483,900 | -10,400 | 0.04% | 10,500,630 |
| 2024-02-16 | 2024-02-14 | 21.250 | 494,300 | +9,600 | 0.04% | 10,503,875 |
| 2024-02-15 | 2024-02-09 | 20.550 | 484,700 | +29,000 | 0.04% | 9,960,585 |
| 2024-02-08 | 2024-02-06 | 22.400 | 455,700 | -9,800 | 0.04% | 10,207,680 |
| 2024-02-06 | 2024-02-02 | 21.450 | 465,500 | -19,400 | 0.04% | 9,984,975 |
| 2024-02-05 | 2024-02-01 | 21.550 | 484,900 | -5,400 | 0.04% | 10,449,595 |
| 2024-02-02 | 2024-01-31 | 21.150 | 490,300 | +16,500 | 0.04% | 10,369,845 |
| 2024-01-31 | 2024-01-29 | 21.250 | 473,800 | +22,400 | 0.04% | 10,068,250 |
| 2024-01-30 | 2024-01-26 | 22.950 | 451,400 | -132,600 | 0.04% | 10,359,630 |
| 2024-01-29 | 2024-01-25 | 21.650 | 584,000 | -7,100 | 0.05% | 12,643,600 |
| 2024-01-26 | 2024-01-24 | 21.100 | 591,100 | +124,800 | 0.05% | 12,472,210 |
| 2024-01-25 | 2024-01-23 | 22.300 | 466,300 | +9,000 | 0.04% | 10,398,490 |
| 2024-01-24 | 2024-01-22 | 22.550 | 457,300 | +16,600 | 0.04% | 10,312,115 |
| 2024-01-23 | 2024-01-19 | 25.800 | 440,700 | +1,900 | 0.04% | 11,370,060 |
| 2024-01-22 | 2024-01-18 | 27.100 | 438,800 | +4,300 | 0.04% | 11,891,480 |
| 2024-01-19 | 2024-01-17 | 26.750 | 434,500 | -12,600 | 0.04% | 11,622,875 |
| 2024-01-18 | 2024-01-16 | 28.400 | 447,100 | +10,700 | 0.04% | 12,697,640 |
| 2024-01-17 | 2024-01-15 | 29.300 | 436,400 | -4,400 | 0.04% | 12,786,520 |
| 2024-01-16 | 2024-01-12 | 30.000 | 440,800 | +21,900 | 0.04% | 13,224,000 |
| 2024-01-15 | 2024-01-11 | 31.100 | 418,900 | +34,200 | 0.04% | 13,027,790 |
| 2024-01-12 | 2024-01-10 | 31.750 | 384,700 | -10,000 | 0.03% | 12,214,225 |
| 2024-01-11 | 2024-01-09 | 31.900 | 394,700 | -1,000 | 0.04% | 12,590,930 |
| 2024-01-10 | 2024-01-08 | 30.750 | 395,700 | -3,200 | 0.04% | 12,167,775 |
| 2024-01-09 | 2024-01-05 | 33.150 | 398,900 | +1,700 | 0.04% | 13,223,535 |
| 2024-01-08 | 2024-01-04 | 32.950 | 397,200 | +20,700 | 0.04% | 13,087,740 |
| 2024-01-05 | 2024-01-03 | 32.650 | 376,500 | +4,000 | 0.03% | 12,292,725 |
| 2024-01-04 | 2024-01-02 | 34.000 | 372,500 | +9,100 | 0.03% | 12,665,000 |
| 2024-01-03 | 2023-12-29 | 35.700 | 363,400 | +3,600 | 0.03% | 12,973,380 |
| 2024-01-02 | 2023-12-28 | 35.500 | 359,800 | +4,500 | 0.03% | 12,772,900 |
| 2023-12-29 | 2023-12-27 | 35.450 | 355,300 | +3,800 | 0.03% | 12,595,385 |
| 2023-12-28 | 2023-12-22 | 35.100 | 351,500 | +3,200 | 0.03% | 12,337,650 |
| 2023-12-27 | 2023-12-21 | 35.850 | 348,300 | -10,400 | 0.03% | 12,486,555 |
| 2023-12-22 | 2023-12-20 | 36.600 | 358,700 | -300 | 0.03% | 13,128,420 |
| 2023-12-21 | 2023-12-19 | 37.000 | 359,000 | -6,600 | 0.03% | 13,283,000 |
| 2023-12-20 | 2023-12-18 | 37.450 | 365,600 | -800 | 0.03% | 13,691,720 |
| 2023-12-19 | 2023-12-15 | 37.800 | 366,400 | +15,400 | 0.03% | 13,849,920 |
| 2023-12-18 | 2023-12-14 | 39.100 | 351,000 | +8,600 | 0.03% | 13,724,100 |
| 2023-12-15 | 2023-12-13 | 38.600 | 342,400 | -2,500 | 0.03% | 13,216,640 |
| 2023-12-14 | 2023-12-12 | 39.150 | 344,900 | +16,900 | 0.03% | 13,502,835 |
| 2023-12-13 | 2023-12-11 | 38.350 | 328,000 | +5,000 | 0.03% | 12,578,800 |
| 2023-12-12 | 2023-12-08 | 38.650 | 323,000 | -6,700 | 0.03% | 12,483,950 |
| 2023-12-11 | 2023-12-07 | 38.850 | 329,700 | -3,900 | 0.03% | 12,808,845 |
| 2023-12-08 | 2023-12-06 | 38.350 | 333,600 | +13,100 | 0.03% | 12,793,560 |
| 2023-12-07 | 2023-12-05 | 38.250 | 320,500 | -14,600 | 0.03% | 12,259,125 |
| 2023-12-06 | 2023-12-04 | 39.150 | 335,100 | +62,600 | 0.03% | 13,119,165 |
| 2023-12-05 | 2023-12-01 | 40.200 | 272,500 | -6,900 | 0.02% | 10,954,500 |
| 2023-12-04 | 2023-11-30 | 40.100 | 279,400 | +11,400 | 0.03% | 11,203,940 |
| 2023-12-01 | 2023-11-29 | 39.900 | 268,000 | -15,000 | 0.02% | 10,693,200 |
| 2023-11-30 | 2023-11-28 | 41.000 | 283,000 | -9,800 | 0.03% | 11,603,000 |
| 2023-11-29 | 2023-11-27 | 39.750 | 292,800 | -11,700 | 0.03% | 11,638,800 |
| 2023-11-28 | 2023-11-24 | 39.050 | 304,500 | -31,900 | 0.03% | 11,890,725 |
| 2023-11-27 | 2023-11-23 | 37.300 | 336,400 | -63,000 | 0.03% | 12,547,720 |
| 2023-11-24 | 2023-11-22 | 35.500 | 399,400 | -18,800 | 0.04% | 14,178,700 |
| 2023-11-23 | 2023-11-21 | 34.750 | 418,200 | +16,600 | 0.04% | 14,532,450 |
| 2023-11-22 | 2023-11-20 | 35.450 | 401,600 | +7,400 | 0.04% | 14,236,720 |
| 2023-11-21 | 2023-11-17 | 36.100 | 394,200 | -1,000 | 0.04% | 14,230,620 |
| 2023-11-20 | 2023-11-16 | 35.400 | 395,200 | -32,600 | 0.04% | 13,990,080 |
| 2023-11-17 | 2023-11-15 | 35.900 | 427,800 | -57,200 | 0.05% | 15,358,020 |
| 2023-11-16 | 2023-11-14 | 34.750 | 485,000 | -61,400 | 0.05% | 16,853,750 |
| 2023-11-15 | 2023-11-13 | 34.600 | 546,400 | -63,000 | 0.06% | 18,905,440 |
| 2023-11-14 | 2023-11-10 | 33.350 | 609,400 | -27,000 | 0.07% | 20,323,490 |
| 2023-11-13 | 2023-11-09 | 33.000 | 636,400 | -17,400 | 0.07% | 21,001,200 |
| 2023-11-10 | 2023-11-08 | 32.750 | 653,800 | +19,200 | 0.07% | 21,411,950 |
| 2023-11-09 | 2023-11-07 | 34.200 | 634,600 | -49,300 | 0.07% | 21,703,320 |
| 2023-11-08 | 2023-11-06 | 31.700 | 683,900 | -158,200 | 0.07% | 21,679,630 |
| 2023-11-07 | 2023-11-03 | 30.150 | 842,100 | -7,600 | 0.09% | 25,389,315 |
| 2023-11-06 | 2023-11-02 | 28.200 | 849,700 | +27,600 | 0.09% | 23,961,540 |
| 2023-11-03 | 2023-11-01 | 27.850 | 822,100 | +68,500 | 0.09% | 22,895,485 |
| 2023-11-02 | 2023-10-31 | 27.100 | 753,600 | +146,400 | 0.08% | 20,422,560 |
| 2023-11-01 | 2023-10-30 | 32.200 | 607,200 | -3,200 | 0.07% | 19,551,840 |
| 2023-10-31 | 2023-10-27 | 32.150 | 610,400 | +101,300 | 0.07% | 19,624,360 |
| 2023-10-30 | 2023-10-26 | 32.800 | 509,100 | +276,600 | 0.06% | 16,698,480 |
| 2023-10-27 | 2023-10-25 | 36.800 | 232,500 | +29,800 | 0.03% | 8,556,000 |
| 2023-10-26 | 2023-10-24 | 36.000 | 202,700 | -300 | 0.02% | 7,297,200 |
| 2023-10-25 | 2023-10-20 | 36.000 | 203,000 | -104,500 | 0.02% | 7,308,000 |
| 2023-10-24 | 2023-10-19 | 33.650 | 307,500 | +10,600 | 0.03% | 10,347,375 |
| 2023-10-20 | 2023-10-18 | 33.000 | 296,900 | +2,600 | 0.03% | 9,797,700 |
| 2023-10-19 | 2023-10-17 | 32.800 | 294,300 | +14,000 | 0.03% | 9,653,040 |
| 2023-10-18 | 2023-10-16 | 33.800 | 280,300 | +40,000 | 0.03% | 9,474,140 |
| 2023-10-17 | 2023-10-13 | 32.800 | 240,300 | +32,000 | 0.03% | 7,881,840 |
| 2023-10-16 | 2023-10-12 | 33.600 | 208,300 | +102,200 | 0.02% | 6,998,880 |
| 2023-10-13 | 2023-10-11 | 32.850 | 106,100 | +31,800 | 0.01% | 3,485,385 |
| 2023-10-11 | 2023-10-09 | 37.000 | 74,300 | -1,000 | 0.01% | 2,749,100 |
| 2023-10-10 | 2023-10-06 | 38.000 | 75,300 | -6,000 | 0.01% | 2,861,400 |
| 2023-10-09 | 2023-10-05 | 37.150 | 81,300 | -91,100 | 0.01% | 3,020,295 |
| 2023-10-06 | 2023-10-04 | 34.300 | 172,400 | +66,500 | 0.02% | 5,913,320 |
| 2023-10-05 | 2023-10-03 | 34.650 | 105,900 | +28,700 | 0.01% | 3,669,435 |
| 2023-10-04 | 2023-09-29 | 34.800 | 77,200 | +3,900 | 0.01% | 2,686,560 |
| 2023-10-03 | 2023-09-28 | 37.900 | 73,300 | -100 | 0.01% | 2,778,070 |
| 2023-09-29 | 2023-09-27 | 37.350 | 73,400 | +800 | 0.01% | 2,741,490 |
| 2023-09-27 | 2023-09-25 | 37.500 | 72,600 | -600 | 0.01% | 2,722,500 |
| 2023-09-26 | 2023-09-22 | 38.250 | 73,200 | +200 | 0.01% | 2,799,900 |
| 2023-09-25 | 2023-09-21 | 38.150 | 73,000 | +1,700 | 0.01% | 2,784,950 |
| 2023-09-22 | 2023-09-20 | 38.700 | 71,300 | -2,200 | 0.01% | 2,759,310 |
| 2023-09-21 | 2023-09-19 | 39.100 | 73,500 | +6,500 | 0.01% | 2,873,850 |
| 2023-09-20 | 2023-09-18 | 41.000 | 67,000 | +5,100 | 0.01% | 2,747,000 |
| 2023-09-19 | 2023-09-15 | 43.250 | 61,900 | -6,700 | 0.01% | 2,677,175 |
| 2023-09-18 | 2023-09-14 | 41.350 | 68,600 | +2,500 | 0.01% | 2,836,610 |
| 2023-09-15 | 2023-09-13 | 42.000 | 66,100 | -2,500 | 0.01% | 2,776,200 |
| 2023-09-14 | 2023-09-12 | 41.550 | 68,600 | -600 | 0.01% | 2,850,330 |
| 2023-09-13 | 2023-09-11 | 40.150 | 69,200 | -4,000 | 0.01% | 2,778,380 |
| 2023-09-12 | 2023-09-07 | 40.500 | 73,200 | +5,000 | 0.01% | 2,964,600 |
| 2023-09-11 | 2023-09-06 | 40.900 | 68,200 | +1,600 | 0.01% | 2,789,380 |
| 2023-09-07 | 2023-09-05 | 41.900 | 66,600 | -600 | 0.01% | 2,790,540 |
| 2023-09-06 | 2023-09-04 | 42.000 | 67,200 | -1,800 | 0.01% | 2,822,400 |
| 2023-09-05 | 2023-08-31 | 39.300 | 69,000 | -2,900 | 0.01% | 2,711,700 |
| 2023-09-04 | 2023-08-30 | 38.400 | 71,900 | -2,500 | 0.01% | 2,760,960 |
| 2023-08-31 | 2023-08-29 | 38.200 | 74,400 | +1,200 | 0.01% | 2,842,080 |
| 2023-08-30 | 2023-08-28 | 37.600 | 73,200 | -6,800 | 0.01% | 2,752,320 |
| 2023-08-29 | 2023-08-25 | 38.350 | 80,000 | +5,900 | 0.01% | 3,068,000 |
| 2023-08-28 | 2023-08-24 | 35.200 | 74,100 | -4,300 | 0.01% | 2,608,320 |
| 2023-08-25 | 2023-08-23 | 31.950 | 78,400 | -1,000 | 0.01% | 2,504,880 |
| 2023-08-24 | 2023-08-22 | 33.750 | 79,400 | +1,500 | 0.01% | 2,679,750 |
| 2023-08-23 | 2023-08-21 | 33.750 | 77,900 | +7,100 | 0.01% | 2,629,125 |
| 2023-08-22 | 2023-08-18 | 35.800 | 70,800 | +1,500 | 0.01% | 2,534,640 |
| 2023-08-21 | 2023-08-17 | 37.750 | 69,300 | +2,600 | 0.01% | 2,616,075 |
| 2023-08-18 | 2023-08-16 | 36.250 | 66,700 | -1,100 | 0.01% | 2,417,875 |
| 2023-08-17 | 2023-08-15 | 37.700 | 67,800 | -600 | 0.01% | 2,556,060 |
| 2023-08-16 | 2023-08-14 | 38.150 | 68,400 | +500 | 0.01% | 2,609,460 |
| 2023-08-15 | 2023-08-11 | 40.700 | 67,900 | +500 | 0.01% | 2,763,530 |
| 2023-08-14 | 2023-08-10 | 42.000 | 67,400 | -1,200 | 0.01% | 2,830,800 |
| 2023-08-11 | 2023-08-09 | 44.250 | 68,600 | -900 | 0.01% | 3,035,550 |
| 2023-08-10 | 2023-08-08 | 44.600 | 69,500 | +1,100 | 0.01% | 3,099,700 |
| 2023-08-09 | 2023-08-07 | 46.400 | 68,400 | +900 | 0.01% | 3,173,760 |
| 2023-08-08 | 2023-08-04 | 45.900 | 67,500 | -11,300 | 0.01% | 3,098,250 |
| 2023-08-07 | 2023-08-03 | 45.800 | 78,800 | +15,300 | 0.01% | 3,609,040 |
| 2023-08-04 | 2023-08-02 | 46.500 | 63,500 | +18,300 | 0.01% | 2,952,750 |
| 2023-08-03 | 2023-08-01 | 46.000 | 45,200 | -12,900 | 0.00% | 2,079,200 |
| 2023-08-02 | 2023-07-31 | 45.050 | 58,100 | -23,000 | 0.01% | 2,617,405 |
| 2023-08-01 | 2023-07-28 | 45.750 | 81,100 | -50,500 | 0.01% | 3,710,325 |
| 2023-07-31 | 2023-07-27 | 44.200 | 131,600 | -4,200 | 0.01% | 5,816,720 |
| 2023-07-28 | 2023-07-26 | 42.700 | 135,800 | +1,000 | 0.01% | 5,798,660 |
| 2023-07-27 | 2023-07-25 | 44.150 | 134,800 | -28,500 | 0.01% | 5,951,420 |
| 2023-07-26 | 2023-07-24 | 43.200 | 163,300 | -9,800 | 0.02% | 7,054,560 |
| 2023-07-25 | 2023-07-21 | 42.000 | 173,100 | -1,000 | 0.02% | 7,270,200 |
| 2023-07-24 | 2023-07-20 | 41.500 | 174,100 | -300 | 0.02% | 7,225,150 |
| 2023-07-21 | 2023-07-19 | 42.300 | 174,400 | -6,000 | 0.02% | 7,377,120 |
| 2023-07-20 | 2023-07-18 | 42.600 | 180,400 | +200 | 0.02% | 7,685,040 |
| 2023-07-19 | 2023-07-14 | 43.500 | 180,200 | -4,400 | 0.02% | 7,838,700 |
| 2023-07-18 | 2023-07-13 | 45.000 | 184,600 | -5,400 | 0.02% | 8,307,000 |
| 2023-07-14 | 2023-07-12 | 45.000 | 190,000 | -1,100 | 0.02% | 8,550,000 |
| 2023-07-13 | 2023-07-11 | 45.950 | 191,100 | +4,300 | 0.02% | 8,781,045 |
| 2023-07-12 | 2023-07-10 | 44.700 | 186,800 | -3,100 | 0.02% | 8,349,960 |
| 2023-07-11 | 2023-07-07 | 44.950 | 189,900 | -7,300 | 0.02% | 8,536,005 |
| 2023-07-10 | 2023-07-06 | 46.000 | 197,200 | -3,500 | 0.02% | 9,071,200 |
| 2023-07-07 | 2023-07-05 | 45.800 | 200,700 | +1,100 | 0.02% | 9,192,060 |
| 2023-07-06 | 2023-07-04 | 46.000 | 199,600 | +6,200 | 0.02% | 9,181,600 |
| 2023-07-05 | 2023-07-03 | 47.950 | 193,400 | -2,200 | 0.02% | 9,273,530 |
| 2023-07-04 | 2023-06-30 | 46.300 | 195,600 | +2,900 | 0.02% | 9,056,280 |
| 2023-07-03 | 2023-06-29 | 43.900 | 192,700 | +1,200 | 0.02% | 8,459,530 |
| 2023-06-30 | 2023-06-28 | 43.500 | 191,500 | +2,700 | 0.02% | 8,330,250 |
| 2023-06-29 | 2023-06-27 | 41.700 | 188,800 | +1,600 | 0.02% | 7,872,960 |
| 2023-06-28 | 2023-06-26 | 42.800 | 187,200 | -13,100 | 0.02% | 8,012,160 |
| 2023-06-27 | 2023-06-23 | 41.700 | 200,300 | +1,400 | 0.02% | 8,352,510 |
| 2023-06-26 | 2023-06-21 | 44.350 | 198,900 | -39,000 | 0.02% | 8,821,215 |
| 2023-06-23 | 2023-06-20 | 42.750 | 237,900 | -30,900 | 0.03% | 10,170,225 |
| 2023-06-21 | 2023-06-19 | 45.900 | 268,800 | +6,000 | 0.03% | 12,337,920 |
| 2023-06-20 | 2023-06-16 | 45.250 | 262,800 | -5,700 | 0.03% | 11,891,700 |
| 2023-06-19 | 2023-06-15 | 43.750 | 268,500 | +9,200 | 0.03% | 11,746,875 |
| 2023-06-16 | 2023-06-14 | 43.050 | 259,300 | +4,100 | 0.03% | 11,162,865 |
| 2023-06-15 | 2023-06-13 | 41.200 | 255,200 | -800 | 0.03% | 10,514,240 |
| 2023-06-14 | 2023-06-12 | 40.500 | 256,000 | +2,500 | 0.03% | 10,368,000 |
| 2023-06-13 | 2023-06-09 | 39.750 | 253,500 | -100 | 0.03% | 10,076,625 |
| 2023-06-12 | 2023-06-08 | 39.950 | 253,600 | -1,400 | 0.03% | 10,131,320 |
| 2023-06-09 | 2023-06-07 | 39.850 | 255,000 | -4,300 | 0.03% | 10,161,750 |
| 2023-06-08 | 2023-06-06 | 39.750 | 259,300 | +35,800 | 0.03% | 10,307,175 |
| 2023-06-06 | 2023-06-02 | 34.700 | 223,500 | +1,400 | 0.02% | 7,755,450 |
| 2023-06-05 | 2023-06-01 | 34.100 | 222,100 | -100 | 0.02% | 7,573,610 |
| 2023-06-02 | 2023-05-31 | 33.400 | 222,200 | -200 | 0.02% | 7,421,480 |
| 2023-06-01 | 2023-05-30 | 35.250 | 222,400 | +1,400 | 0.02% | 7,839,600 |
| 2023-05-31 | 2023-05-29 | 33.850 | 221,000 | +5,000 | 0.02% | 7,480,850 |
| 2023-05-30 | 2023-05-25 | 35.300 | 216,000 | -100 | 0.02% | 7,624,800 |
| 2023-05-29 | 2023-05-24 | 35.750 | 216,100 | +25,500 | 0.02% | 7,725,575 |
| 2023-05-25 | 2023-05-23 | 40.650 | 190,600 | +7,500 | 0.02% | 7,747,890 |
| 2023-05-24 | 2023-05-22 | 42.200 | 183,100 | -8,100 | 0.02% | 7,726,820 |
| 2023-05-23 | 2023-05-19 | 38.800 | 191,200 | +27,700 | 0.02% | 7,418,560 |
| 2023-05-22 | 2023-05-18 | 37.500 | 163,500 | +6,800 | 0.02% | 6,131,250 |
| 2023-05-19 | 2023-05-17 | 36.850 | 156,700 | +12,000 | 0.02% | 5,774,395 |
| 2023-05-18 | 2023-05-16 | 37.150 | 144,700 | +19,000 | 0.02% | 5,375,605 |
| 2023-05-17 | 2023-05-15 | 34.800 | 125,700 | +1,000 | 0.01% | 4,374,360 |
| 2023-05-16 | 2023-05-12 | 34.050 | 124,700 | -2,900 | 0.01% | 4,246,035 |
| 2023-05-15 | 2023-05-11 | 33.500 | 127,600 | +5,100 | 0.01% | 4,274,600 |
| 2023-05-12 | 2023-05-10 | 34.600 | 122,500 | -3,260,600 | 0.01% | 4,238,500 |
| 2023-05-11 | 2023-05-09 | 35.300 | 3,383,100 | +19,200 | 0.37% | 119,423,430 |
| 2023-05-10 | 2023-05-08 | 32.850 | 3,363,900 | +1,000 | 0.36% | 110,504,115 |
| 2023-05-09 | 2023-05-05 | 35.050 | 3,362,900 | -1,000 | 0.36% | 117,869,645 |
| 2023-05-08 | 2023-05-04 | 34.200 | 3,363,900 | -100 | 0.36% | 115,045,380 |
| 2023-05-05 | 2023-05-03 | 33.800 | 3,364,000 | -900 | 0.36% | 113,703,200 |
| 2023-05-02 | 2023-04-27 | 35.100 | 3,364,900 | +10,000 | 0.36% | 118,107,990 |
| 2023-04-28 | 2023-04-26 | 35.300 | 3,354,900 | +300 | 0.36% | 118,427,970 |
| 2023-04-27 | 2023-04-25 | 35.050 | 3,354,600 | +300 | 0.36% | 117,578,730 |
| 2023-04-26 | 2023-04-24 | 37.300 | 3,354,300 | +7,000 | 0.36% | 125,115,390 |
| 2023-04-25 | 2023-04-21 | 36.350 | 3,347,300 | -4,300 | 0.36% | 121,674,355 |
| 2023-04-21 | 2023-04-19 | 39.950 | 3,351,600 | -1,500 | 0.36% | 133,896,420 |
| 2023-04-20 | 2023-04-18 | 40.350 | 3,353,100 | +3,100 | 0.36% | 135,297,585 |
| 2023-04-19 | 2023-04-17 | 40.550 | 3,350,000 | -700 | 0.36% | 135,842,500 |
| 2023-04-18 | 2023-04-14 | 38.450 | 3,350,700 | -1,300 | 0.36% | 128,834,415 |
| 2023-04-14 | 2023-04-12 | 38.200 | 3,352,000 | -400 | 0.36% | 128,046,400 |
| 2023-04-13 | 2023-04-11 | 38.200 | 3,352,400 | -1,100 | 0.36% | 128,061,680 |
| 2023-04-12 | 2023-04-06 | 37.900 | 3,353,500 | +1,400 | 0.36% | 127,097,650 |
| 2023-04-11 | 2023-04-04 | 37.250 | 3,352,100 | -400 | 0.36% | 124,865,725 |
| 2023-04-06 | 2023-04-03 | 38.850 | 3,352,500 | +14,700 | 0.36% | 130,244,625 |
| 2023-04-04 | 2023-03-31 | 38.900 | 3,337,800 | -6,400 | 0.36% | 129,840,420 |
| 2023-04-03 | 2023-03-30 | 41.900 | 3,344,200 | -44,400 | 0.36% | 140,121,980 |
| 2023-03-31 | 2023-03-29 | 37.400 | 3,388,600 | -1,200 | 0.37% | 126,733,640 |
| 2023-03-30 | 2023-03-28 | 35.900 | 3,389,800 | -34,000 | 0.37% | 121,693,820 |
| 2023-03-29 | 2023-03-27 | 31.800 | 3,423,800 | -24,200 | 0.37% | 108,876,840 |
| 2023-03-28 | 2023-03-24 | 30.100 | 3,448,000 | -1,500 | 0.37% | 103,784,800 |
| 2023-03-27 | 2023-03-23 | 30.650 | 3,449,500 | -1,500 | 0.37% | 105,727,175 |
| 2023-03-24 | 2023-03-22 | 30.900 | 3,451,000 | -15,200 | 0.37% | 106,635,900 |
| 2023-03-23 | 2023-03-21 | 30.050 | 3,466,200 | +100 | 0.38% | 104,159,310 |
| 2023-03-22 | 2023-03-20 | 29.750 | 3,466,100 | -3,800 | 0.38% | 103,116,475 |
| 2023-03-21 | 2023-03-17 | 28.500 | 3,469,900 | -3,000 | 0.38% | 98,892,150 |
| 2023-03-20 | 2023-03-16 | 28.650 | 3,472,900 | -15,400 | 0.38% | 99,498,585 |
| 2023-03-17 | 2023-03-15 | 28.100 | 3,488,300 | -300 | 0.38% | 98,021,230 |
| 2023-03-16 | 2023-03-14 | 27.300 | 3,488,600 | -12,500 | 0.38% | 95,238,780 |
| 2023-03-15 | 2023-03-13 | 27.700 | 3,501,100 | +7,800 | 0.38% | 96,980,470 |
| 2023-03-14 | 2023-03-10 | 26.700 | 3,493,300 | -600 | 0.38% | 93,271,110 |
| 2023-03-13 | 2023-03-09 | 27.700 | 3,493,900 | -9,800 | 0.38% | 96,781,030 |
| 2023-03-10 | 2023-03-08 | 28.500 | 3,503,700 | +8,000 | 0.38% | 99,855,450 |
| 2023-03-09 | 2023-03-07 | 29.950 | 3,495,700 | -1,300 | 0.38% | 104,696,215 |
| 2023-03-08 | 2023-03-06 | 30.000 | 3,497,000 | +3,000 | 0.38% | 104,910,000 |
| 2023-03-07 | 2023-03-03 | 30.700 | 3,494,000 | -6,300 | 0.38% | 107,265,800 |
| 2023-03-06 | 2023-03-02 | 28.950 | 3,500,300 | -1,700 | 0.38% | 101,333,685 |
| 2023-03-03 | 2023-03-01 | 29.550 | 3,502,000 | -15,600 | 0.38% | 103,484,100 |
| 2023-03-02 | 2023-02-28 | 29.050 | 3,517,600 | -15,700 | 0.38% | 102,186,280 |
| 2023-03-01 | 2023-02-27 | 28.200 | 3,533,300 | -1,800 | 0.38% | 99,639,060 |
| 2023-02-28 | 2023-02-24 | 27.500 | 3,535,100 | +19,800 | 0.38% | 97,215,250 |
| 2023-02-27 | 2023-02-23 | 27.450 | 3,515,300 | -2,300 | 0.38% | 96,494,985 |
| 2023-02-23 | 2023-02-21 | 27.150 | 3,517,600 | -1,000 | 0.38% | 95,502,840 |
| 2023-02-22 | 2023-02-20 | 27.450 | 3,518,600 | -2,300 | 0.38% | 96,585,570 |
| 2023-02-21 | 2023-02-17 | 27.300 | 3,520,900 | -1,000 | 0.38% | 96,120,570 |
| 2023-02-20 | 2023-02-16 | 27.300 | 3,521,900 | -4,800 | 0.38% | 96,147,870 |
| 2023-02-17 | 2023-02-15 | 26.800 | 3,526,700 | -1,400 | 0.38% | 94,515,560 |
| 2023-02-16 | 2023-02-14 | 26.100 | 3,528,100 | -500 | 0.38% | 92,083,410 |
| 2023-02-15 | 2023-02-13 | 25.600 | 3,528,600 | +3,300 | 0.38% | 90,332,160 |
| 2023-02-14 | 2023-02-10 | 26.500 | 3,525,300 | +9,100 | 0.38% | 93,420,450 |
| 2023-02-13 | 2023-02-09 | 28.000 | 3,516,200 | -8,900 | 0.38% | 98,453,600 |
| 2023-02-10 | 2023-02-08 | 26.850 | 3,525,100 | +300 | 0.38% | 94,648,935 |
| 2023-02-09 | 2023-02-07 | 27.150 | 3,524,800 | +1,100 | 0.38% | 95,698,320 |
| 2023-02-08 | 2023-02-06 | 26.800 | 3,523,700 | +2,600 | 0.38% | 94,435,160 |
| 2023-02-07 | 2023-02-03 | 28.150 | 3,521,100 | -5,700 | 0.38% | 99,118,965 |
| 2023-02-06 | 2023-02-02 | 28.500 | 3,526,800 | +4,800 | 0.38% | 100,513,800 |
| 2023-02-03 | 2023-02-01 | 29.150 | 3,522,000 | +7,800 | 0.38% | 102,666,300 |
| 2023-02-02 | 2023-01-31 | 27.800 | 3,514,200 | +2,100 | 0.38% | 97,694,760 |
| 2023-02-01 | 2023-01-30 | 27.750 | 3,512,100 | -3,400 | 0.38% | 97,460,775 |
| 2023-01-31 | 2023-01-27 | 27.900 | 3,515,500 | +20,100 | 0.38% | 98,082,450 |
| 2023-01-30 | 2023-01-26 | 28.100 | 3,495,400 | +1,800 | 0.38% | 98,220,740 |
| 2023-01-27 | 2023-01-20 | 27.000 | 3,493,600 | +1,000 | 0.38% | 94,327,200 |
| 2023-01-26 | 2023-01-19 | 27.150 | 3,492,600 | -9,500 | 0.38% | 94,824,090 |
| 2023-01-20 | 2023-01-18 | 27.100 | 3,502,100 | -2,400 | 0.38% | 94,906,910 |
| 2023-01-19 | 2023-01-17 | 27.600 | 3,504,500 | +1,100 | 0.38% | 96,724,200 |
| 2023-01-18 | 2023-01-16 | 27.450 | 3,503,400 | +2,000 | 0.38% | 96,168,330 |
| 2023-01-17 | 2023-01-13 | 27.550 | 3,501,400 | -1,100 | 0.38% | 96,463,570 |
| 2023-01-16 | 2023-01-12 | 27.700 | 3,502,500 | +2,000 | 0.38% | 97,019,250 |
| 2023-01-13 | 2023-01-11 | 28.300 | 3,500,500 | -6,700 | 0.38% | 99,064,150 |
| 2023-01-12 | 2023-01-10 | 28.500 | 3,507,200 | -1,600 | 0.38% | 99,955,200 |
| 2023-01-11 | 2023-01-09 | 27.950 | 3,508,800 | +2,900 | 0.38% | 98,070,960 |
| 2023-01-10 | 2023-01-06 | 28.100 | 3,505,900 | -9,900 | 0.38% | 98,515,790 |
| 2023-01-09 | 2023-01-05 | 29.500 | 3,515,800 | +9,100 | 0.38% | 103,716,100 |
| 2023-01-05 | 2023-01-03 | 29.450 | 3,506,700 | -43,500 | 0.38% | 103,272,315 |
| 2023-01-04 | 2022-12-30 | 30.200 | 3,550,200 | -25,300 | 0.38% | 107,216,040 |
| 2023-01-03 | 2022-12-29 | 27.500 | 3,575,500 | -300 | 0.39% | 98,326,250 |
| 2022-12-30 | 2022-12-28 | 27.750 | 3,575,800 | -4,200 | 0.39% | 99,228,450 |
| 2022-12-29 | 2022-12-23 | 27.550 | 3,580,000 | +4,400 | 0.39% | 98,629,000 |
| 2022-12-28 | 2022-12-22 | 28.450 | 3,575,600 | -11,400 | 0.39% | 101,725,820 |
| 2022-12-23 | 2022-12-21 | 27.300 | 3,587,000 | +1,400 | 0.39% | 97,925,100 |
| 2022-12-22 | 2022-12-20 | 27.100 | 3,585,600 | +25,500 | 0.39% | 97,169,760 |
| 2022-12-21 | 2022-12-19 | 29.900 | 3,560,100 | -4,500 | 0.39% | 106,446,990 |
| 2022-12-20 | 2022-12-16 | 30.650 | 3,564,600 | -9,000 | 0.39% | 109,254,990 |
| 2022-12-19 | 2022-12-15 | 29.350 | 3,573,600 | -6,100 | 0.39% | 104,885,160 |
| 2022-12-16 | 2022-12-14 | 28.500 | 3,579,700 | -4,000 | 0.39% | 102,021,450 |
| 2022-12-15 | 2022-12-13 | 28.400 | 3,583,700 | +5,000 | 0.39% | 101,777,080 |
| 2022-12-14 | 2022-12-12 | 28.200 | 3,578,700 | +7,900 | 0.39% | 100,919,340 |
| 2022-12-13 | 2022-12-09 | 30.650 | 3,570,800 | +47,800 | 0.39% | 109,445,020 |
| 2022-12-12 | 2022-12-08 | 32.000 | 3,523,000 | -66,200 | 0.38% | 112,736,000 |
| 2022-12-09 | 2022-12-07 | 29.650 | 3,589,200 | +26,700 | 0.39% | 106,419,780 |
| 2022-12-08 | 2022-12-06 | 28.800 | 3,562,500 | +47,300 | 0.39% | 102,600,000 |
| 2022-12-07 | 2022-12-05 | 27.100 | 3,515,200 | -29,700 | 0.38% | 95,261,920 |
| 2022-12-06 | 2022-12-02 | 23.750 | 3,544,900 | +1,000 | 0.38% | 84,191,375 |
| 2022-12-05 | 2022-12-01 | 22.050 | 3,543,900 | -2,200 | 0.38% | 78,142,995 |
| 2022-12-02 | 2022-11-30 | 22.400 | 3,546,100 | -5,800 | 0.38% | 79,432,640 |
| 2022-12-01 | 2022-11-29 | 19.680 | 3,551,900 | -200 | 0.39% | 69,901,392 |
| 2022-11-30 | 2022-11-28 | 20.500 | 3,552,100 | -3,700 | 0.39% | 72,818,050 |
| 2022-11-29 | 2022-11-25 | 20.000 | 3,555,800 | -15,600 | 0.39% | 71,116,000 |
| 2022-11-28 | 2022-11-24 | 19.500 | 3,571,400 | -5,900 | 0.39% | 69,642,300 |
| 2022-11-25 | 2022-11-23 | 18.940 | 3,577,300 | -5,700 | 0.39% | 67,754,062 |
| 2022-11-24 | 2022-11-22 | 18.740 | 3,583,000 | +9,700 | 0.39% | 67,145,420 |
| 2022-11-23 | 2022-11-21 | 19.300 | 3,573,300 | -1,300 | 0.39% | 68,964,690 |
| 2022-11-22 | 2022-11-18 | 19.280 | 3,574,600 | +700 | 0.39% | 68,918,288 |
| 2022-11-21 | 2022-11-17 | 19.680 | 3,573,900 | +6,100 | 0.39% | 70,334,352 |
| 2022-11-18 | 2022-11-16 | 20.000 | 3,567,800 | -3,600 | 0.39% | 71,356,000 |
| 2022-11-17 | 2022-11-15 | 20.600 | 3,571,400 | +14,900 | 0.39% | 73,570,840 |
| 2022-11-16 | 2022-11-14 | 21.000 | 3,556,500 | -5,900 | 0.39% | 74,686,500 |
| 2022-11-15 | 2022-11-11 | 20.400 | 3,562,400 | +8,100 | 0.39% | 72,672,960 |
| 2022-11-14 | 2022-11-10 | 19.300 | 3,554,300 | -2,700 | 0.39% | 68,597,990 |
| 2022-11-11 | 2022-11-09 | 20.200 | 3,557,000 | -7,600 | 0.39% | 71,851,400 |
| 2022-11-10 | 2022-11-08 | 19.220 | 3,564,600 | +44,600 | 0.39% | 68,511,612 |
| 2022-11-09 | 2022-11-07 | 22.250 | 3,520,000 | -5,500 | 0.38% | 78,320,000 |
| 2022-11-08 | 2022-11-04 | 20.000 | 3,525,500 | -13,100 | 0.38% | 70,510,000 |
| 2022-11-07 | 2022-11-03 | 18.080 | 3,538,600 | -2,600 | 0.38% | 63,977,888 |
| 2022-11-04 | 2022-11-02 | 18.520 | 3,541,200 | +200 | 0.38% | 65,583,024 |
| 2022-11-03 | 2022-11-01 | 18.520 | 3,541,000 | -11,600 | 0.38% | 65,579,320 |
| 2022-11-02 | 2022-10-31 | 18.140 | 3,552,600 | -800 | 0.39% | 64,444,164 |
| 2022-11-01 | 2022-10-28 | 18.380 | 3,553,400 | -1,500 | 0.39% | 65,311,492 |
| 2022-10-31 | 2022-10-27 | 18.820 | 3,554,900 | -7,000 | 0.39% | 66,903,218 |
| 2022-10-28 | 2022-10-26 | 19.660 | 3,561,900 | +1,700 | 0.39% | 70,026,954 |
| 2022-10-27 | 2022-10-25 | 19.360 | 3,560,200 | -11,400 | 0.39% | 68,925,472 |
| 2022-10-26 | 2022-10-24 | 18.360 | 3,571,600 | +21,000 | 0.39% | 65,574,576 |
| 2022-10-25 | 2022-10-21 | 19.480 | 3,550,600 | -19,500 | 0.39% | 69,165,688 |
| 2022-10-24 | 2022-10-20 | 17.980 | 3,570,100 | -18,500 | 0.39% | 64,190,398 |
| 2022-10-21 | 2022-10-19 | 18.760 | 3,588,600 | -3,800 | 0.39% | 67,322,136 |
| 2022-10-20 | 2022-10-18 | 19.360 | 3,592,400 | -12,200 | 0.39% | 69,548,864 |
| 2022-10-19 | 2022-10-17 | 18.060 | 3,604,600 | +50,000 | 0.39% | 65,099,076 |
| 2022-10-18 | 2022-10-14 | 18.020 | 3,554,600 | +500 | 0.39% | 64,053,892 |
| 2022-10-17 | 2022-10-13 | 17.900 | 3,554,100 | -3,100 | 0.39% | 63,618,390 |
| 2022-10-14 | 2022-10-12 | 20.450 | 3,557,200 | +12,600 | 0.39% | 72,744,740 |
| 2022-10-13 | 2022-10-11 | 21.700 | 3,544,600 | +13,000 | 0.38% | 76,917,820 |
| 2022-10-12 | 2022-10-10 | 23.300 | 3,531,600 | +3,400 | 0.38% | 82,286,280 |
| 2022-10-11 | 2022-10-07 | 24.800 | 3,528,200 | +9,200 | 0.38% | 87,499,360 |
| 2022-10-10 | 2022-10-06 | 24.100 | 3,519,000 | +6,100 | 0.38% | 84,807,900 |
| 2022-10-07 | 2022-10-05 | 25.350 | 3,512,900 | -8,000 | 0.38% | 89,052,015 |
| 2022-10-06 | 2022-10-03 | 26.500 | 3,520,900 | -12,400 | 0.38% | 93,303,850 |
| 2022-10-05 | 2022-09-30 | 24.800 | 3,533,300 | +109,400 | 0.38% | 87,625,840 |
| 2022-10-03 | 2022-09-29 | 31.900 | 3,423,900 | 0.37% | 109,222,410 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy