History of CCASS shareholding
Participant: FUTU SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 86.400 | 614,677 | +0 | 0.47% | 53,108,093 |
| 2025-10-13 | 2025-10-09 | 85.400 | 614,677 | +0 | 0.47% | 52,493,416 |
| 2025-10-10 | 2025-10-08 | 86.050 | 614,677 | -800 | 0.47% | 52,892,956 |
| 2025-10-09 | 2025-10-06 | 83.750 | 615,477 | -2,600 | 0.47% | 51,546,199 |
| 2025-10-08 | 2025-10-03 | 84.900 | 618,077 | +300 | 0.47% | 52,474,737 |
| 2025-10-06 | 2025-10-02 | 85.750 | 617,777 | +900 | 0.47% | 52,974,378 |
| 2025-10-03 | 2025-09-30 | 87.000 | 616,877 | +2,600 | 0.47% | 53,668,299 |
| 2025-10-02 | 2025-09-29 | 86.700 | 614,277 | -5,200 | 0.47% | 53,257,816 |
| 2025-09-30 | 2025-09-26 | 84.450 | 619,477 | -3,700 | 0.47% | 52,314,833 |
| 2025-09-29 | 2025-09-25 | 84.300 | 623,177 | -200 | 0.48% | 52,533,821 |
| 2025-09-26 | 2025-09-24 | 83.800 | 623,377 | -1,300 | 0.48% | 52,238,993 |
| 2025-09-25 | 2025-09-23 | 82.650 | 624,677 | -1,000 | 0.48% | 51,629,554 |
| 2025-09-24 | 2025-09-22 | 82.200 | 625,677 | +1,200 | 0.48% | 51,430,649 |
| 2025-09-23 | 2025-09-19 | 83.000 | 624,477 | +6,900 | 0.48% | 51,831,591 |
| 2025-09-22 | 2025-09-18 | 81.950 | 617,577 | +1,900 | 0.47% | 50,610,435 |
| 2025-09-19 | 2025-09-17 | 83.650 | 615,677 | +7,800 | 0.47% | 51,501,381 |
| 2025-09-18 | 2025-09-16 | 85.350 | 607,877 | +1,700 | 0.46% | 51,882,302 |
| 2025-09-17 | 2025-09-15 | 86.550 | 606,177 | +3,600 | 0.46% | 52,464,619 |
| 2025-09-16 | 2025-09-12 | 90.050 | 602,577 | -3,400 | 0.46% | 54,262,059 |
| 2025-09-15 | 2025-09-11 | 89.250 | 605,977 | -7,500 | 0.46% | 54,083,447 |
| 2025-09-12 | 2025-09-10 | 88.300 | 613,477 | -1,700 | 0.47% | 54,170,019 |
| 2025-09-11 | 2025-09-09 | 87.050 | 615,177 | +1,700 | 0.47% | 53,551,158 |
| 2025-09-10 | 2025-09-08 | 88.950 | 613,477 | -700 | 0.47% | 54,568,779 |
| 2025-09-09 | 2025-09-05 | 87.250 | 614,177 | -1,700 | 0.47% | 53,586,943 |
| 2025-09-08 | 2025-09-04 | 84.850 | 615,877 | +2,100 | 0.47% | 52,257,163 |
| 2025-09-05 | 2025-09-03 | 86.000 | 613,777 | -1,200 | 0.47% | 52,784,822 |
| 2025-09-04 | 2025-09-02 | 86.400 | 614,977 | +400 | 0.47% | 53,134,013 |
| 2025-09-03 | 2025-09-01 | 87.950 | 614,577 | -5,500 | 0.47% | 54,052,047 |
| 2025-09-02 | 2025-08-29 | 88.800 | 620,077 | -6,800 | 0.47% | 55,062,838 |
| 2025-09-01 | 2025-08-28 | 83.650 | 626,877 | +4,300 | 0.48% | 52,438,261 |
| 2025-08-29 | 2025-08-27 | 86.200 | 622,577 | +500 | 0.48% | 53,666,137 |
| 2025-08-27 | 2025-08-25 | 88.850 | 622,077 | -1,200 | 0.48% | 55,271,541 |
| 2025-08-26 | 2025-08-22 | 86.550 | 623,277 | -600 | 0.48% | 53,944,624 |
| 2025-08-25 | 2025-08-21 | 88.050 | 623,877 | +5,500 | 0.48% | 54,932,370 |
| 2025-08-22 | 2025-08-20 | 86.150 | 618,377 | +400 | 0.47% | 53,273,179 |
| 2025-08-21 | 2025-08-19 | 85.250 | 617,977 | -200 | 0.47% | 52,682,539 |
| 2025-08-20 | 2025-08-18 | 86.850 | 618,177 | -300 | 0.47% | 53,688,672 |
| 2025-08-19 | 2025-08-15 | 87.400 | 618,477 | -3,700 | 0.47% | 54,054,890 |
| 2025-08-18 | 2025-08-14 | 84.100 | 622,177 | +1,700 | 0.48% | 52,325,086 |
| 2025-08-15 | 2025-08-13 | 82.200 | 620,477 | +6,300 | 0.47% | 51,003,209 |
| 2025-08-14 | 2025-08-12 | 83.200 | 614,177 | +1,000 | 0.47% | 51,099,526 |
| 2025-08-13 | 2025-08-11 | 82.000 | 613,177 | +1,100 | 0.47% | 50,280,514 |
| 2025-08-12 | 2025-08-08 | 83.300 | 612,077 | +6,300 | 0.47% | 50,986,014 |
| 2025-08-11 | 2025-08-07 | 84.850 | 605,777 | +800 | 0.46% | 51,400,178 |
| 2025-08-08 | 2025-08-06 | 85.900 | 604,977 | -500 | 0.46% | 51,967,524 |
| 2025-08-07 | 2025-08-05 | 86.350 | 605,477 | -3,800 | 0.46% | 52,282,939 |
| 2025-08-06 | 2025-08-04 | 85.750 | 609,277 | -400 | 0.47% | 52,245,503 |
| 2025-08-05 | 2025-08-01 | 84.150 | 609,677 | -3,200 | 0.47% | 51,304,320 |
| 2025-08-04 | 2025-07-31 | 85.000 | 612,877 | +8,300 | 0.47% | 52,094,545 |
| 2025-08-01 | 2025-07-30 | 87.100 | 604,577 | +1,400 | 0.46% | 52,658,657 |
| 2025-07-31 | 2025-07-29 | 87.750 | 603,177 | +7,500 | 0.46% | 52,928,782 |
| 2025-07-30 | 2025-07-28 | 89.700 | 595,677 | -800 | 0.45% | 53,432,227 |
| 2025-07-29 | 2025-07-25 | 90.500 | 596,477 | +1,600 | 0.46% | 53,981,168 |
| 2025-07-28 | 2025-07-24 | 91.000 | 594,877 | +500 | 0.45% | 54,133,807 |
| 2025-07-25 | 2025-07-23 | 90.600 | 594,377 | +3,100 | 0.45% | 53,850,556 |
| 2025-07-24 | 2025-07-22 | 89.650 | 591,277 | +17,600 | 0.45% | 53,007,983 |
| 2025-07-23 | 2025-07-21 | 92.000 | 573,677 | -1,600 | 0.44% | 52,778,284 |
| 2025-07-22 | 2025-07-18 | 91.450 | 575,277 | +2,500 | 0.44% | 52,609,082 |
| 2025-07-21 | 2025-07-17 | 90.100 | 572,777 | +1,800 | 0.44% | 51,607,208 |
| 2025-07-18 | 2025-07-16 | 91.900 | 570,977 | +800 | 0.44% | 52,472,786 |
| 2025-07-17 | 2025-07-15 | 92.950 | 570,177 | +6,200 | 0.44% | 52,997,952 |
| 2025-07-16 | 2025-07-14 | 96.000 | 563,977 | +3,400 | 0.43% | 54,141,792 |
| 2025-07-14 | 2025-07-10 | 96.600 | 560,577 | +200 | 0.43% | 54,151,738 |
| 2025-07-11 | 2025-07-09 | 97.250 | 560,377 | +1,100 | 0.43% | 54,496,663 |
| 2025-07-10 | 2025-07-08 | 99.300 | 559,277 | -100 | 0.43% | 55,536,206 |
| 2025-07-09 | 2025-07-07 | 99.150 | 559,377 | -4,800 | 0.43% | 55,462,230 |
| 2025-07-08 | 2025-07-04 | 99.850 | 564,177 | +1,000 | 0.43% | 56,333,073 |
| 2025-07-07 | 2025-07-03 | 102.200 | 563,177 | -6,900 | 0.43% | 57,556,689 |
| 2025-07-04 | 2025-07-02 | 101.100 | 570,077 | -900 | 0.44% | 57,634,785 |
| 2025-07-03 | 2025-06-30 | 102.700 | 570,977 | -1,200 | 0.44% | 58,639,338 |
| 2025-07-02 | 2025-06-27 | 104.600 | 572,177 | -700 | 0.44% | 59,849,714 |
| 2025-06-30 | 2025-06-26 | 105.100 | 572,877 | -2,500 | 0.44% | 60,209,373 |
| 2025-06-27 | 2025-06-25 | 103.000 | 575,377 | -2,700 | 0.44% | 59,263,831 |
| 2025-06-26 | 2025-06-24 | 100.400 | 578,077 | +1,500 | 0.44% | 58,038,931 |
| 2025-06-25 | 2025-06-23 | 99.400 | 576,577 | -14,000 | 0.44% | 57,311,754 |
| 2025-06-24 | 2025-06-20 | 94.400 | 590,577 | -700 | 0.45% | 55,750,469 |
| 2025-06-23 | 2025-06-19 | 95.100 | 591,277 | +1,200 | 0.45% | 56,230,443 |
| 2025-06-20 | 2025-06-18 | 97.950 | 590,077 | -600 | 0.45% | 57,798,042 |
| 2025-06-19 | 2025-06-17 | 95.800 | 590,677 | +4,700 | 0.45% | 56,586,857 |
| 2025-06-18 | 2025-06-16 | 98.700 | 585,977 | -7,400 | 0.45% | 57,835,930 |
| 2025-06-17 | 2025-06-13 | 93.900 | 593,377 | -500 | 0.45% | 55,718,100 |
| 2025-06-16 | 2025-06-12 | 92.800 | 593,877 | +200 | 0.45% | 55,111,786 |
| 2025-06-13 | 2025-06-11 | 90.800 | 593,677 | +600 | 0.45% | 53,905,872 |
| 2025-06-12 | 2025-06-10 | 87.900 | 593,077 | -300 | 0.45% | 52,131,468 |
| 2025-06-11 | 2025-06-09 | 89.250 | 593,377 | -900 | 0.45% | 52,958,897 |
| 2025-06-10 | 2025-06-06 | 88.650 | 594,277 | +3,000 | 0.45% | 52,682,656 |
| 2025-06-09 | 2025-06-05 | 91.100 | 591,277 | +2,500 | 0.45% | 53,865,335 |
| 2025-06-06 | 2025-06-04 | 92.050 | 588,777 | +4,500 | 0.45% | 54,196,923 |
| 2025-06-05 | 2025-06-03 | 93.200 | 584,277 | -700 | 0.45% | 54,454,616 |
| 2025-06-04 | 2025-06-02 | 91.050 | 584,977 | +25,200 | 0.45% | 53,262,156 |
| 2025-06-03 | 2025-05-30 | 95.000 | 559,777 | -1,600 | 0.43% | 53,178,815 |
| 2025-06-02 | 2025-05-29 | 95.800 | 561,377 | +100 | 0.43% | 53,779,917 |
| 2025-05-30 | 2025-05-28 | 94.900 | 561,277 | +300 | 0.43% | 53,265,187 |
| 2025-05-29 | 2025-05-27 | 96.000 | 560,977 | -2,800 | 0.43% | 53,853,792 |
| 2025-05-28 | 2025-05-26 | 95.200 | 563,777 | +4,100 | 0.43% | 53,671,570 |
| 2025-05-27 | 2025-05-23 | 96.050 | 559,677 | -5,000 | 0.43% | 53,756,976 |
| 2025-05-26 | 2025-05-22 | 96.400 | 564,677 | +1,400 | 0.43% | 54,434,863 |
| 2025-05-23 | 2025-05-21 | 97.800 | 563,277 | -2,200 | 0.43% | 55,088,491 |
| 2025-05-22 | 2025-05-20 | 97.550 | 565,477 | -2,200 | 0.43% | 55,162,281 |
| 2025-05-21 | 2025-05-19 | 96.850 | 567,677 | +2,100 | 0.43% | 54,979,517 |
| 2025-05-20 | 2025-05-16 | 98.500 | 565,577 | -200 | 0.43% | 55,709,334 |
| 2025-05-19 | 2025-05-15 | 98.450 | 565,777 | -2,500 | 0.43% | 55,700,746 |
| 2025-05-16 | 2025-05-14 | 96.700 | 568,277 | -3,500 | 0.43% | 54,952,386 |
| 2025-05-15 | 2025-05-13 | 95.500 | 571,777 | -400 | 0.44% | 54,604,704 |
| 2025-05-14 | 2025-05-12 | 94.500 | 572,177 | +11,900 | 0.44% | 54,070,726 |
| 2025-05-13 | 2025-05-09 | 94.100 | 560,277 | +800 | 0.43% | 52,722,066 |
| 2025-05-12 | 2025-05-08 | 94.850 | 559,477 | +1,800 | 0.43% | 53,066,393 |
| 2025-05-09 | 2025-05-07 | 96.250 | 557,677 | -700 | 0.43% | 53,676,411 |
| 2025-05-08 | 2025-05-06 | 95.350 | 558,377 | +14,400 | 0.43% | 53,241,247 |
| 2025-05-07 | 2025-05-02 | 100.200 | 543,977 | +100 | 0.42% | 54,506,495 |
| 2025-05-06 | 2025-04-30 | 98.550 | 543,877 | -4,400 | 0.42% | 53,599,078 |
| 2025-05-02 | 2025-04-29 | 95.000 | 548,277 | +1,800 | 0.42% | 52,086,315 |
| 2025-04-30 | 2025-04-28 | 96.550 | 546,477 | +1,200 | 0.42% | 52,762,354 |
| 2025-04-29 | 2025-04-25 | 99.100 | 545,277 | +400 | 0.42% | 54,036,951 |
| 2025-04-28 | 2025-04-24 | 97.900 | 544,877 | +100 | 0.42% | 53,343,458 |
| 2025-04-25 | 2025-04-23 | 99.150 | 544,777 | +5,000 | 0.42% | 54,014,640 |
| 2025-04-24 | 2025-04-22 | 99.750 | 539,777 | +700 | 0.41% | 53,842,756 |
| 2025-04-23 | 2025-04-17 | 95.100 | 539,077 | +2,500 | 0.41% | 51,266,223 |
| 2025-04-22 | 2025-04-16 | 96.700 | 536,577 | +1,000 | 0.41% | 51,886,996 |
| 2025-04-17 | 2025-04-15 | 100.200 | 535,577 | +1,900 | 0.41% | 53,664,815 |
| 2025-04-16 | 2025-04-14 | 97.250 | 533,677 | +1,100 | 0.41% | 51,900,088 |
| 2025-04-15 | 2025-04-11 | 95.500 | 532,577 | +3,200 | 0.41% | 50,861,104 |
| 2025-04-14 | 2025-04-10 | 98.100 | 529,377 | -6,200 | 0.40% | 51,931,884 |
| 2025-04-11 | 2025-04-09 | 93.900 | 535,577 | -1,700 | 0.41% | 50,290,680 |
| 2025-04-10 | 2025-04-08 | 94.550 | 537,277 | -1,400 | 0.41% | 50,799,540 |
| 2025-04-09 | 2025-04-07 | 92.700 | 538,677 | -17,600 | 0.41% | 49,935,358 |
| 2025-04-08 | 2025-04-03 | 106.300 | 556,277 | -1,700 | 0.43% | 59,132,245 |
| 2025-04-07 | 2025-04-02 | 103.700 | 557,977 | +9,800 | 0.43% | 57,862,215 |
| 2025-04-03 | 2025-04-01 | 99.550 | 548,177 | +6,100 | 0.42% | 54,571,020 |
| 2025-04-02 | 2025-03-31 | 98.550 | 542,077 | -12,200 | 0.41% | 53,421,688 |
| 2025-04-01 | 2025-03-28 | 102.500 | 554,277 | -10,600 | 0.42% | 56,813,392 |
| 2025-03-31 | 2025-03-27 | 114.300 | 564,877 | +8,000 | 0.43% | 64,565,441 |
| 2025-03-28 | 2025-03-26 | 108.000 | 556,877 | +17,200 | 0.43% | 60,142,716 |
| 2025-03-27 | 2025-03-25 | 106.000 | 539,677 | -600 | 0.41% | 57,205,762 |
| 2025-03-26 | 2025-03-24 | 103.400 | 540,277 | -500 | 0.41% | 55,864,642 |
| 2025-03-25 | 2025-03-21 | 102.400 | 540,777 | -1,000 | 0.41% | 55,375,565 |
| 2025-03-24 | 2025-03-20 | 102.500 | 541,777 | +700 | 0.41% | 55,532,142 |
| 2025-03-21 | 2025-03-19 | 105.800 | 541,077 | +900 | 0.41% | 57,245,947 |
| 2025-03-20 | 2025-03-18 | 105.000 | 540,177 | -3,700 | 0.41% | 56,718,585 |
| 2025-03-19 | 2025-03-17 | 105.900 | 543,877 | +2,200 | 0.42% | 57,596,574 |
| 2025-03-18 | 2025-03-14 | 104.700 | 541,677 | +3,200 | 0.41% | 56,713,582 |
| 2025-03-17 | 2025-03-13 | 102.600 | 538,477 | -1,500 | 0.41% | 55,247,740 |
| 2025-03-14 | 2025-03-12 | 103.200 | 539,977 | +1,100 | 0.41% | 55,725,626 |
| 2025-03-13 | 2025-03-11 | 105.000 | 538,877 | +1,800 | 0.41% | 56,582,085 |
| 2025-03-12 | 2025-03-10 | 105.200 | 537,077 | -1,000 | 0.41% | 56,500,500 |
| 2025-03-11 | 2025-03-07 | 104.900 | 538,077 | +2,200 | 0.41% | 56,444,277 |
| 2025-03-10 | 2025-03-06 | 103.100 | 535,877 | -7,800 | 0.41% | 55,248,919 |
| 2025-03-07 | 2025-03-05 | 104.200 | 543,677 | +4,400 | 0.42% | 56,651,143 |
| 2025-03-06 | 2025-03-04 | 98.300 | 539,277 | +300 | 0.41% | 53,010,929 |
| 2025-03-05 | 2025-03-03 | 98.650 | 538,977 | -800 | 0.41% | 53,170,081 |
| 2025-03-04 | 2025-02-28 | 99.350 | 539,777 | -300 | 0.41% | 53,626,845 |
| 2025-03-03 | 2025-02-27 | 97.500 | 540,077 | +3,000 | 0.41% | 52,657,508 |
| 2025-02-28 | 2025-02-26 | 93.750 | 537,077 | -700 | 0.41% | 50,350,969 |
| 2025-02-27 | 2025-02-25 | 90.500 | 537,777 | -500 | 0.41% | 48,668,818 |
| 2025-02-26 | 2025-02-24 | 92.000 | 538,277 | -7,400 | 0.41% | 49,521,484 |
| 2025-02-25 | 2025-02-21 | 92.550 | 545,677 | -1,000 | 0.42% | 50,502,406 |
| 2025-02-24 | 2025-02-20 | 91.450 | 546,677 | +3,100 | 0.42% | 49,993,612 |
| 2025-02-21 | 2025-02-19 | 92.600 | 543,577 | +1,700 | 0.42% | 50,335,230 |
| 2025-02-20 | 2025-02-18 | 92.000 | 541,877 | -16,100 | 0.41% | 49,852,684 |
| 2025-02-19 | 2025-02-17 | 86.200 | 557,977 | +3,000 | 0.43% | 48,097,617 |
| 2025-02-18 | 2025-02-14 | 83.800 | 554,977 | -6,300 | 0.42% | 46,507,073 |
| 2025-02-17 | 2025-02-13 | 78.750 | 561,277 | -5,600 | 0.43% | 44,200,564 |
| 2025-02-13 | 2025-02-11 | 79.100 | 566,877 | +500 | 0.43% | 44,839,971 |
| 2025-02-12 | 2025-02-10 | 78.700 | 566,377 | +2,900 | 0.43% | 44,573,870 |
| 2025-02-11 | 2025-02-07 | 80.500 | 563,477 | -200 | 0.43% | 45,359,898 |
| 2025-02-10 | 2025-02-06 | 78.000 | 563,677 | +2,200 | 0.43% | 43,966,806 |
| 2025-02-07 | 2025-02-05 | 80.350 | 561,477 | -400 | 0.43% | 45,114,677 |
| 2025-02-06 | 2025-02-04 | 83.200 | 561,877 | +2,900 | 0.43% | 46,748,166 |
| 2025-02-05 | 2025-02-03 | 82.650 | 558,977 | -1,900 | 0.43% | 46,199,449 |
| 2025-02-04 | 2025-01-28 | 79.300 | 560,877 | -900 | 0.43% | 44,477,546 |
| 2025-02-03 | 2025-01-24 | 78.950 | 561,777 | -1,500 | 0.43% | 44,352,294 |
| 2025-01-27 | 2025-01-23 | 77.550 | 563,277 | -200 | 0.43% | 43,682,131 |
| 2025-01-24 | 2025-01-22 | 78.600 | 563,477 | -800 | 0.43% | 44,289,292 |
| 2025-01-23 | 2025-01-21 | 80.200 | 564,277 | +400 | 0.43% | 45,255,015 |
| 2025-01-22 | 2025-01-20 | 79.400 | 563,877 | +500 | 0.43% | 44,771,834 |
| 2025-01-21 | 2025-01-17 | 78.000 | 563,377 | -5,300 | 0.43% | 43,943,406 |
| 2025-01-17 | 2025-01-15 | 72.600 | 568,677 | +100 | 0.44% | 41,285,950 |
| 2025-01-16 | 2025-01-14 | 73.800 | 568,577 | -700 | 0.44% | 41,960,983 |
| 2025-01-15 | 2025-01-13 | 72.600 | 569,277 | +400 | 0.44% | 41,329,510 |
| 2025-01-13 | 2025-01-09 | 74.100 | 568,877 | +2,600 | 0.44% | 42,153,786 |
| 2025-01-10 | 2025-01-08 | 72.950 | 566,277 | +1,500 | 0.43% | 41,309,907 |
| 2025-01-09 | 2025-01-07 | 74.000 | 564,777 | -2,300 | 0.43% | 41,793,498 |
| 2025-01-08 | 2025-01-06 | 72.650 | 567,077 | -4,900 | 0.43% | 41,198,144 |
| 2025-01-07 | 2025-01-03 | 73.700 | 571,977 | +1,800 | 0.44% | 42,154,705 |
| 2025-01-06 | 2025-01-02 | 75.650 | 570,177 | +500 | 0.44% | 43,133,890 |
| 2025-01-03 | 2024-12-31 | 78.000 | 569,677 | -4,200 | 0.44% | 44,434,806 |
| 2025-01-02 | 2024-12-27 | 79.250 | 573,877 | +1,000 | 0.44% | 45,479,752 |
| 2024-12-30 | 2024-12-24 | 79.550 | 572,877 | -800 | 0.44% | 45,572,365 |
| 2024-12-27 | 2024-12-20 | 79.900 | 573,677 | +2,700 | 0.44% | 45,836,792 |
| 2024-12-23 | 2024-12-19 | 79.350 | 570,977 | +2,500 | 0.44% | 45,307,025 |
| 2024-12-20 | 2024-12-18 | 81.100 | 568,477 | +600 | 0.44% | 46,103,485 |
| 2024-12-19 | 2024-12-17 | 81.100 | 567,877 | -4,400 | 0.44% | 46,054,825 |
| 2024-12-18 | 2024-12-16 | 81.500 | 572,277 | +1,200 | 0.44% | 46,640,576 |
| 2024-12-17 | 2024-12-13 | 84.200 | 571,077 | +3,800 | 0.44% | 48,084,683 |
| 2024-12-16 | 2024-12-12 | 85.000 | 567,277 | -1,600 | 0.43% | 48,218,545 |
| 2024-12-13 | 2024-12-11 | 81.850 | 568,877 | +4,000 | 0.44% | 46,562,582 |
| 2024-12-11 | 2024-12-09 | 79.550 | 564,877 | -500 | 0.43% | 44,935,965 |
| 2024-12-10 | 2024-12-06 | 78.100 | 565,377 | +700 | 0.43% | 44,155,944 |
| 2024-12-09 | 2024-12-05 | 77.000 | 564,677 | +1,700 | 0.43% | 43,480,129 |
| 2024-12-05 | 2024-12-03 | 79.250 | 562,977 | +1,400 | 0.43% | 44,615,927 |
| 2024-12-04 | 2024-12-02 | 77.100 | 561,577 | -3,100 | 0.43% | 43,297,587 |
| 2024-12-03 | 2024-11-29 | 77.950 | 564,677 | +100 | 0.43% | 44,016,572 |
| 2024-12-02 | 2024-11-28 | 77.250 | 564,577 | +6,400 | 0.43% | 43,613,573 |
| 2024-11-29 | 2024-11-27 | 79.000 | 558,177 | +200 | 0.43% | 44,095,983 |
| 2024-11-28 | 2024-11-26 | 78.000 | 557,977 | +2,000 | 0.43% | 43,522,206 |
| 2024-11-27 | 2024-11-25 | 73.000 | 555,977 | +200 | 0.43% | 40,586,321 |
| 2024-11-26 | 2024-11-22 | 71.800 | 555,777 | +400 | 0.43% | 39,904,789 |
| 2024-11-25 | 2024-11-21 | 73.250 | 555,377 | +500 | 0.43% | 40,681,365 |
| 2024-11-22 | 2024-11-20 | 73.200 | 554,877 | -300 | 0.43% | 40,616,996 |
| 2024-11-21 | 2024-11-19 | 75.000 | 555,177 | +600 | 0.43% | 41,638,275 |
| 2024-11-20 | 2024-11-18 | 72.000 | 554,577 | -300 | 0.43% | 39,929,544 |
| 2024-11-19 | 2024-11-15 | 77.500 | 554,877 | -3,300 | 0.43% | 43,002,968 |
| 2024-11-18 | 2024-11-14 | 73.000 | 558,177 | -4,900 | 0.43% | 40,746,921 |
| 2024-11-15 | 2024-11-13 | 73.000 | 563,077 | -200 | 0.43% | 41,104,621 |
| 2024-11-14 | 2024-11-12 | 72.800 | 563,277 | -900 | 0.43% | 41,006,566 |
| 2024-11-13 | 2024-11-11 | 74.200 | 564,177 | -100 | 0.43% | 41,861,933 |
| 2024-11-12 | 2024-11-08 | 73.400 | 564,277 | +700 | 0.43% | 41,417,932 |
| 2024-11-11 | 2024-11-07 | 71.650 | 563,577 | +2,800 | 0.43% | 40,380,292 |
| 2024-11-08 | 2024-11-06 | 66.700 | 560,777 | +200 | 0.43% | 37,403,826 |
| 2024-11-07 | 2024-11-05 | 66.700 | 560,577 | +1,200 | 0.43% | 37,390,486 |
| 2024-11-06 | 2024-11-04 | 63.650 | 559,377 | +400 | 0.43% | 35,604,346 |
| 2024-11-04 | 2024-10-31 | 63.450 | 558,977 | +1,400 | 0.43% | 35,467,091 |
| 2024-11-01 | 2024-10-30 | 65.000 | 557,577 | +1,500 | 0.43% | 36,242,505 |
| 2024-10-31 | 2024-10-29 | 64.800 | 556,077 | +600 | 0.43% | 36,033,790 |
| 2024-10-29 | 2024-10-25 | 65.500 | 555,477 | +300 | 0.43% | 36,383,744 |
| 2024-10-28 | 2024-10-24 | 64.850 | 555,177 | -5,600 | 0.43% | 36,003,228 |
| 2024-10-25 | 2024-10-23 | 66.900 | 560,777 | -6,600 | 0.43% | 37,515,981 |
| 2024-10-24 | 2024-10-22 | 66.400 | 567,377 | +100 | 0.43% | 37,673,833 |
| 2024-10-23 | 2024-10-21 | 65.000 | 567,277 | +5,900 | 0.43% | 36,873,005 |
| 2024-10-22 | 2024-10-18 | 68.100 | 561,377 | -4,200 | 0.43% | 38,229,774 |
| 2024-10-21 | 2024-10-17 | 69.000 | 565,577 | +11,700 | 0.43% | 39,024,813 |
| 2024-10-18 | 2024-10-16 | 74.550 | 553,877 | -1,500 | 0.42% | 41,291,530 |
| 2024-10-17 | 2024-10-15 | 75.300 | 555,377 | +200 | 0.43% | 41,819,888 |
| 2024-10-16 | 2024-10-14 | 75.650 | 555,177 | -300 | 0.43% | 41,999,140 |
| 2024-10-15 | 2024-10-10 | 77.400 | 555,477 | +1,100 | 0.43% | 42,993,920 |
| 2024-10-14 | 2024-10-09 | 79.200 | 554,377 | +1,500 | 0.42% | 43,906,658 |
| 2024-10-10 | 2024-10-08 | 77.300 | 552,877 | -6,300 | 0.42% | 42,737,392 |
| 2024-10-09 | 2024-10-07 | 79.950 | 559,177 | +500 | 0.43% | 44,706,201 |
| 2024-10-08 | 2024-10-04 | 77.900 | 558,677 | -4,500 | 0.43% | 43,520,938 |
| 2024-10-07 | 2024-10-03 | 79.300 | 563,177 | -7,400 | 0.43% | 44,659,936 |
| 2024-10-04 | 2024-10-02 | 79.900 | 570,577 | -4,700 | 0.44% | 45,589,102 |
| 2024-10-03 | 2024-09-30 | 78.400 | 575,277 | -14,900 | 0.44% | 45,101,717 |
| 2024-10-02 | 2024-09-27 | 76.450 | 590,177 | -43,200 | 0.45% | 45,119,032 |
| 2024-09-30 | 2024-09-26 | 71.600 | 633,377 | +6,900 | 0.49% | 45,349,793 |
| 2024-09-27 | 2024-09-25 | 68.200 | 626,477 | -3,100 | 0.48% | 42,725,731 |
| 2024-09-26 | 2024-09-24 | 67.000 | 629,577 | -700 | 0.48% | 42,181,659 |
| 2024-09-25 | 2024-09-23 | 64.900 | 630,277 | -3,200 | 0.48% | 40,904,977 |
| 2024-09-24 | 2024-09-20 | 62.650 | 633,477 | +3,700 | 0.49% | 39,687,334 |
| 2024-09-23 | 2024-09-19 | 65.200 | 629,777 | +100 | 0.48% | 41,061,460 |
| 2024-09-20 | 2024-09-17 | 64.000 | 629,677 | +400 | 0.48% | 40,299,328 |
| 2024-09-19 | 2024-09-16 | 65.400 | 629,277 | -3,800 | 0.48% | 41,154,716 |
| 2024-09-17 | 2024-09-13 | 62.850 | 633,077 | -300 | 0.49% | 39,788,889 |
| 2024-09-16 | 2024-09-12 | 62.250 | 633,377 | +3,700 | 0.49% | 39,427,718 |
| 2024-09-13 | 2024-09-11 | 65.250 | 629,677 | +400 | 0.48% | 41,086,424 |
| 2024-09-12 | 2024-09-10 | 66.900 | 629,277 | +1,600 | 0.48% | 42,098,631 |
| 2024-09-11 | 2024-09-09 | 66.550 | 627,677 | +400 | 0.48% | 41,771,904 |
| 2024-09-10 | 2024-09-05 | 69.950 | 627,277 | -400 | 0.48% | 43,878,026 |
| 2024-09-09 | 2024-09-04 | 68.650 | 627,677 | -100 | 0.48% | 43,090,026 |
| 2024-09-04 | 2024-09-02 | 69.950 | 627,777 | -3,100 | 0.48% | 43,913,001 |
| 2024-09-03 | 2024-08-30 | 68.000 | 630,877 | -1,500 | 0.48% | 42,899,636 |
| 2024-09-02 | 2024-08-29 | 69.000 | 632,377 | -1,600 | 0.48% | 43,634,013 |
| 2024-08-30 | 2024-08-28 | 63.700 | 633,977 | +700 | 0.49% | 40,384,335 |
| 2024-08-29 | 2024-08-27 | 65.950 | 633,277 | -500 | 0.49% | 41,764,618 |
| 2024-08-28 | 2024-08-26 | 66.150 | 633,777 | -2,800 | 0.49% | 41,924,349 |
| 2024-08-27 | 2024-08-23 | 63.350 | 636,577 | +2,600 | 0.49% | 40,327,153 |
| 2024-08-26 | 2024-08-22 | 65.950 | 633,977 | +300 | 0.49% | 41,810,783 |
| 2024-08-23 | 2024-08-21 | 65.000 | 633,677 | +4,100 | 0.49% | 41,189,005 |
| 2024-08-21 | 2024-08-19 | 64.250 | 629,577 | +1,400 | 0.48% | 40,450,322 |
| 2024-08-20 | 2024-08-16 | 65.450 | 628,177 | +400 | 0.48% | 41,114,185 |
| 2024-08-16 | 2024-08-14 | 64.000 | 627,777 | +800 | 0.48% | 40,177,728 |
| 2024-08-15 | 2024-08-13 | 66.000 | 626,977 | +600 | 0.48% | 41,380,482 |
| 2024-08-13 | 2024-08-09 | 65.850 | 626,377 | +200 | 0.48% | 41,246,925 |
| 2024-08-09 | 2024-08-07 | 68.750 | 626,177 | -100 | 0.48% | 43,049,669 |
| 2024-08-08 | 2024-08-06 | 68.000 | 626,277 | +100 | 0.48% | 42,586,836 |
| 2024-08-07 | 2024-08-05 | 68.000 | 626,177 | +500 | 0.48% | 42,580,036 |
| 2024-08-06 | 2024-08-02 | 70.000 | 625,677 | -5,100 | 0.48% | 43,797,390 |
| 2024-08-05 | 2024-08-01 | 68.050 | 630,777 | -3,300 | 0.48% | 42,924,375 |
| 2024-08-02 | 2024-07-31 | 67.900 | 634,077 | +4,700 | 0.49% | 43,053,828 |
| 2024-08-01 | 2024-07-30 | 70.000 | 629,377 | -4,100 | 0.48% | 44,056,390 |
| 2024-07-31 | 2024-07-29 | 68.000 | 633,477 | -400 | 0.49% | 43,076,436 |
| 2024-07-29 | 2024-07-25 | 68.850 | 633,877 | -4,000 | 0.49% | 43,642,431 |
| 2024-07-26 | 2024-07-24 | 69.500 | 637,877 | +400 | 0.49% | 44,332,452 |
| 2024-07-25 | 2024-07-23 | 69.500 | 637,477 | +100 | 0.49% | 44,304,652 |
| 2024-07-24 | 2024-07-22 | 69.250 | 637,377 | -8,200 | 0.49% | 44,138,357 |
| 2024-07-23 | 2024-07-19 | 69.400 | 645,577 | -500 | 0.49% | 44,803,044 |
| 2024-07-22 | 2024-07-18 | 69.850 | 646,077 | -2,900 | 0.50% | 45,128,478 |
| 2024-07-19 | 2024-07-17 | 69.500 | 648,977 | +4,500 | 0.50% | 45,103,902 |
| 2024-07-18 | 2024-07-16 | 68.000 | 644,477 | +200 | 0.49% | 43,824,436 |
| 2024-07-17 | 2024-07-15 | 68.850 | 644,277 | -2,000 | 0.49% | 44,358,471 |
| 2024-07-15 | 2024-07-11 | 68.000 | 646,277 | -2,000 | 0.50% | 43,946,836 |
| 2024-07-12 | 2024-07-10 | 64.550 | 648,277 | -800 | 0.50% | 41,846,280 |
| 2024-07-11 | 2024-07-09 | 67.750 | 649,077 | -400 | 0.50% | 43,974,967 |
| 2024-07-10 | 2024-07-08 | 68.100 | 649,477 | +1,700 | 0.50% | 44,229,384 |
| 2024-07-09 | 2024-07-05 | 66.750 | 647,777 | -4,000 | 0.50% | 43,239,115 |
| 2024-07-08 | 2024-07-04 | 67.150 | 651,777 | -4,800 | 0.50% | 43,766,826 |
| 2024-07-05 | 2024-07-03 | 67.900 | 656,577 | -4,900 | 0.50% | 44,581,578 |
| 2024-07-04 | 2024-07-02 | 66.750 | 661,477 | -44,200 | 0.51% | 44,153,590 |
| 2024-07-03 | 2024-06-28 | 64.600 | 705,677 | -11,100 | 0.54% | 45,586,734 |
| 2024-07-02 | 2024-06-27 | 65.000 | 716,777 | -10,000 | 0.55% | 46,590,505 |
| 2024-06-28 | 2024-06-26 | 64.450 | 726,777 | +200 | 0.56% | 46,840,778 |
| 2024-06-27 | 2024-06-25 | 64.150 | 726,577 | -1,200 | 0.56% | 46,609,915 |
| 2024-06-26 | 2024-06-24 | 62.450 | 727,777 | -100 | 0.56% | 45,449,674 |
| 2024-06-25 | 2024-06-21 | 62.700 | 727,877 | -4,700 | 0.56% | 45,637,888 |
| 2024-06-24 | 2024-06-20 | 61.800 | 732,577 | -49,400 | 0.56% | 45,273,259 |
| 2024-06-21 | 2024-06-19 | 63.000 | 781,977 | -20,570 | 0.60% | 49,264,551 |
| 2024-06-20 | 2024-06-18 | 59.550 | 802,547 | -700 | 0.62% | 47,791,674 |
| 2024-06-19 | 2024-06-17 | 59.050 | 803,247 | -200 | 0.62% | 47,431,735 |
| 2024-06-18 | 2024-06-14 | 58.800 | 803,447 | -1,800 | 0.62% | 47,242,684 |
| 2024-06-17 | 2024-06-13 | 58.750 | 805,247 | -6,600 | 0.62% | 47,308,261 |
| 2024-06-14 | 2024-06-12 | 58.000 | 811,847 | -2,000 | 0.62% | 47,087,126 |
| 2024-06-13 | 2024-06-11 | 57.950 | 813,847 | -25,722 | 0.62% | 47,162,434 |
| 2024-06-12 | 2024-06-07 | 58.050 | 839,569 | -5,000 | 0.64% | 48,736,980 |
| 2024-06-11 | 2024-06-06 | 58.400 | 844,569 | -2,000 | 0.65% | 49,322,830 |
| 2024-06-07 | 2024-06-05 | 57.400 | 846,569 | +22,970 | 0.65% | 48,593,061 |
| 2024-06-06 | 2024-06-04 | 57.000 | 823,599 | -1,300 | 0.63% | 46,945,143 |
| 2024-06-05 | 2024-06-03 | 56.000 | 824,899 | -100 | 0.63% | 46,194,344 |
| 2024-06-04 | 2024-05-31 | 56.850 | 824,999 | -31,700 | 0.63% | 46,901,193 |
| 2024-06-03 | 2024-05-30 | 53.800 | 856,699 | -14,700 | 0.66% | 46,090,406 |
| 2024-05-31 | 2024-05-29 | 52.400 | 871,399 | -3,300 | 0.67% | 45,661,308 |
| 2024-05-30 | 2024-05-28 | 53.500 | 874,699 | +2,100 | 0.67% | 46,796,396 |
| 2024-05-29 | 2024-05-27 | 55.150 | 872,599 | +400 | 0.67% | 48,123,835 |
| 2024-05-28 | 2024-05-24 | 55.800 | 872,199 | -4,900 | 0.67% | 48,668,704 |
| 2024-05-27 | 2024-05-23 | 56.300 | 877,099 | -2,900 | 0.67% | 49,380,674 |
| 2024-05-24 | 2024-05-22 | 57.500 | 879,999 | -2,900 | 0.68% | 50,599,942 |
| 2024-05-23 | 2024-05-21 | 55.550 | 882,899 | -2,500 | 0.68% | 49,045,039 |
| 2024-05-22 | 2024-05-20 | 57.000 | 885,399 | +300 | 0.68% | 50,467,743 |
| 2024-05-21 | 2024-05-17 | 58.000 | 885,099 | -600 | 0.68% | 51,335,742 |
| 2024-05-20 | 2024-05-16 | 58.900 | 885,699 | -5,400 | 0.68% | 52,167,671 |
| 2024-05-17 | 2024-05-14 | 59.200 | 891,099 | -9,500 | 0.68% | 52,753,061 |
| 2024-05-16 | 2024-05-13 | 59.000 | 900,599 | -2,900 | 0.69% | 53,135,341 |
| 2024-05-14 | 2024-05-10 | 59.000 | 903,499 | -31,584 | 0.69% | 53,306,441 |
| 2024-05-13 | 2024-05-09 | 58.800 | 935,083 | -6,300 | 0.72% | 54,982,880 |
| 2024-05-10 | 2024-05-08 | 58.800 | 941,383 | -14,800 | 0.72% | 55,353,320 |
| 2024-05-09 | 2024-05-07 | 59.050 | 956,183 | -2,500 | 0.73% | 56,462,606 |
| 2024-05-08 | 2024-05-06 | 58.300 | 958,683 | -20,100 | 0.74% | 55,891,219 |
| 2024-05-07 | 2024-05-03 | 58.800 | 978,783 | -8,900 | 0.75% | 57,552,440 |
| 2024-05-06 | 2024-05-02 | 57.500 | 987,683 | -2,900 | 0.76% | 56,791,772 |
| 2024-05-03 | 2024-04-30 | 55.700 | 990,583 | -2,500 | 0.76% | 55,175,473 |
| 2024-04-30 | 2024-04-26 | 54.850 | 993,083 | -10,600 | 0.76% | 54,470,603 |
| 2024-04-29 | 2024-04-25 | 53.150 | 1,003,683 | -500 | 0.77% | 53,345,751 |
| 2024-04-26 | 2024-04-24 | 55.450 | 1,004,183 | -46,500 | 0.77% | 55,681,947 |
| 2024-04-24 | 2024-04-22 | 52.400 | 1,050,683 | -600 | 0.81% | 55,055,789 |
| 2024-04-23 | 2024-04-19 | 52.200 | 1,051,283 | -2,200 | 0.81% | 54,876,973 |
| 2024-04-19 | 2024-04-17 | 51.750 | 1,053,483 | +100 | 0.81% | 54,517,745 |
| 2024-04-18 | 2024-04-16 | 51.650 | 1,053,383 | -1,300 | 0.81% | 54,407,232 |
| 2024-04-17 | 2024-04-15 | 52.400 | 1,054,683 | +1,400 | 0.81% | 55,265,389 |
| 2024-04-16 | 2024-04-12 | 52.400 | 1,053,283 | +600 | 0.81% | 55,192,029 |
| 2024-04-15 | 2024-04-11 | 54.250 | 1,052,683 | +100 | 0.81% | 57,108,053 |
| 2024-04-12 | 2024-04-10 | 54.950 | 1,052,583 | -4,400 | 0.81% | 57,839,436 |
| 2024-04-11 | 2024-04-09 | 53.900 | 1,056,983 | -7,300 | 0.81% | 56,971,384 |
| 2024-04-10 | 2024-04-08 | 52.900 | 1,064,283 | -500 | 0.82% | 56,300,571 |
| 2024-04-09 | 2024-04-05 | 51.000 | 1,064,783 | +54,503 | 0.82% | 54,303,933 |
| 2024-04-08 | 2024-04-03 | 52.650 | 1,010,280 | +100 | 0.78% | 53,191,242 |
| 2024-04-05 | 2024-04-02 | 53.000 | 1,010,180 | -12,200 | 0.78% | 53,539,540 |
| 2024-04-03 | 2024-03-28 | 50.150 | 1,022,380 | +10,500 | 0.78% | 51,272,357 |
| 2024-04-02 | 2024-03-27 | 53.500 | 1,011,880 | +17,000 | 0.78% | 54,135,580 |
| 2024-03-28 | 2024-03-26 | 54.200 | 994,880 | -100 | 0.76% | 53,922,496 |
| 2024-03-27 | 2024-03-25 | 53.900 | 994,980 | -2,500 | 0.76% | 53,629,422 |
| 2024-03-26 | 2024-03-22 | 53.950 | 997,480 | -300 | 0.77% | 53,814,046 |
| 2024-03-25 | 2024-03-21 | 54.200 | 997,780 | -6,500 | 0.77% | 54,079,676 |
| 2024-03-22 | 2024-03-20 | 54.200 | 1,004,280 | -2,300 | 0.77% | 54,431,976 |
| 2024-03-21 | 2024-03-19 | 53.600 | 1,006,580 | -6,300 | 0.77% | 53,952,688 |
| 2024-03-20 | 2024-03-18 | 52.000 | 1,012,880 | -100 | 0.78% | 52,669,760 |
| 2024-03-19 | 2024-03-15 | 51.550 | 1,012,980 | +1,200 | 0.78% | 52,219,119 |
| 2024-03-18 | 2024-03-14 | 51.850 | 1,011,780 | -2,200 | 0.78% | 52,460,793 |
| 2024-03-15 | 2024-03-13 | 51.500 | 1,013,980 | +1,100 | 0.78% | 52,219,970 |
| 2024-03-14 | 2024-03-12 | 52.850 | 1,012,880 | +9,100 | 0.78% | 53,530,708 |
| 2024-03-13 | 2024-03-11 | 52.000 | 1,003,780 | -43,300 | 0.77% | 52,196,560 |
| 2024-03-12 | 2024-03-08 | 53.000 | 1,047,080 | -51,100 | 0.80% | 55,495,240 |
| 2024-03-11 | 2024-03-07 | 51.500 | 1,098,180 | +29,800 | 0.84% | 56,556,270 |
| 2024-03-08 | 2024-03-06 | 48.850 | 1,068,380 | +41,500 | 0.82% | 52,190,363 |
| 2024-03-07 | 2024-03-05 | 55.250 | 1,026,880 | -2,600 | 0.79% | 56,735,120 |
| 2024-03-06 | 2024-03-04 | 60.250 | 1,029,480 | -4,400 | 0.79% | 62,026,170 |
| 2024-03-05 | 2024-03-01 | 59.200 | 1,033,880 | -31,100 | 0.79% | 61,205,696 |
| 2024-03-04 | 2024-02-29 | 56.800 | 1,064,980 | -61,303 | 0.82% | 60,490,864 |
| 2024-03-01 | 2024-02-28 | 55.500 | 1,126,283 | -6,200 | 0.86% | 62,508,706 |
| 2024-02-29 | 2024-02-27 | 58.350 | 1,132,483 | -14,400 | 0.87% | 66,080,383 |
| 2024-02-28 | 2024-02-26 | 55.550 | 1,146,883 | -9,200 | 0.88% | 63,709,351 |
| 2024-02-27 | 2024-02-23 | 55.100 | 1,156,083 | -9,100 | 0.89% | 63,700,173 |
| 2024-02-26 | 2024-02-22 | 53.750 | 1,165,183 | +400 | 0.90% | 62,628,586 |
| 2024-02-23 | 2024-02-21 | 54.000 | 1,164,783 | +35,700 | 0.90% | 62,898,282 |
| 2024-02-22 | 2024-02-20 | 54.800 | 1,129,083 | +2,000 | 0.87% | 61,873,748 |
| 2024-02-21 | 2024-02-19 | 54.600 | 1,127,083 | +40,200 | 0.87% | 61,538,732 |
| 2024-02-20 | 2024-02-16 | 55.900 | 1,086,883 | +54,003 | 0.84% | 60,756,760 |
| 2024-02-19 | 2024-02-15 | 55.950 | 1,032,880 | -8,200 | 0.79% | 57,789,636 |
| 2024-02-16 | 2024-02-14 | 54.950 | 1,041,080 | +1,100 | 0.80% | 57,207,346 |
| 2024-02-15 | 2024-02-09 | 55.100 | 1,039,980 | -1,000 | 0.80% | 57,302,898 |
| 2024-02-14 | 2024-02-07 | 53.500 | 1,040,980 | -100 | 0.80% | 55,692,430 |
| 2024-02-08 | 2024-02-06 | 53.050 | 1,041,080 | +300 | 0.80% | 55,229,294 |
| 2024-02-07 | 2024-02-05 | 53.050 | 1,040,780 | +600 | 0.80% | 55,213,379 |
| 2024-02-06 | 2024-02-02 | 55.700 | 1,040,180 | -1,200 | 0.80% | 57,938,026 |
| 2024-02-05 | 2024-02-01 | 55.000 | 1,041,380 | +1,900 | 0.80% | 57,275,900 |
| 2024-02-02 | 2024-01-31 | 53.800 | 1,039,480 | +600 | 0.80% | 55,924,024 |
| 2024-02-01 | 2024-01-30 | 54.100 | 1,038,880 | -400 | 0.80% | 56,203,408 |
| 2024-01-31 | 2024-01-29 | 54.000 | 1,039,280 | +3,700 | 0.80% | 56,121,120 |
| 2024-01-30 | 2024-01-26 | 56.000 | 1,035,580 | -300 | 0.80% | 57,992,480 |
| 2024-01-29 | 2024-01-25 | 56.450 | 1,035,880 | +800 | 0.80% | 58,475,426 |
| 2024-01-26 | 2024-01-24 | 57.450 | 1,035,080 | +800 | 0.80% | 59,465,346 |
| 2024-01-25 | 2024-01-23 | 55.000 | 1,034,280 | -22,600 | 0.80% | 56,885,400 |
| 2024-01-24 | 2024-01-22 | 54.000 | 1,056,880 | +1,600 | 0.81% | 57,071,520 |
| 2024-01-23 | 2024-01-19 | 57.700 | 1,055,280 | +29,227 | 0.81% | 60,889,656 |
| 2024-01-22 | 2024-01-18 | 58.300 | 1,026,053 | +1,700 | 0.79% | 59,818,890 |
| 2024-01-19 | 2024-01-17 | 58.700 | 1,024,353 | -2,800 | 0.79% | 60,129,521 |
| 2024-01-18 | 2024-01-16 | 59.800 | 1,027,153 | -200 | 0.79% | 61,423,749 |
| 2024-01-17 | 2024-01-15 | 62.350 | 1,027,353 | +300 | 0.79% | 64,055,460 |
| 2024-01-16 | 2024-01-12 | 60.350 | 1,027,053 | -11,400 | 0.79% | 61,982,649 |
| 2024-01-15 | 2024-01-11 | 59.800 | 1,038,453 | -800 | 0.80% | 62,099,489 |
| 2024-01-12 | 2024-01-10 | 59.250 | 1,039,253 | -2,900 | 0.80% | 61,575,740 |
| 2024-01-11 | 2024-01-09 | 59.050 | 1,042,153 | -1,900 | 0.80% | 61,539,135 |
| 2024-01-10 | 2024-01-08 | 58.300 | 1,044,053 | -11,300 | 0.80% | 60,868,290 |
| 2024-01-09 | 2024-01-05 | 58.700 | 1,055,353 | -500 | 0.81% | 61,949,221 |
| 2024-01-08 | 2024-01-04 | 59.750 | 1,055,853 | +800 | 0.81% | 63,087,217 |
| 2024-01-05 | 2024-01-03 | 60.000 | 1,055,053 | -10,200 | 0.81% | 63,303,180 |
| 2024-01-04 | 2024-01-02 | 60.500 | 1,065,253 | -900 | 0.82% | 64,447,806 |
| 2024-01-03 | 2023-12-29 | 61.950 | 1,066,153 | -9,600 | 0.82% | 66,048,178 |
| 2024-01-02 | 2023-12-28 | 61.000 | 1,075,753 | -300 | 0.83% | 65,620,933 |
| 2023-12-29 | 2023-12-27 | 61.350 | 1,076,053 | +33,239 | 0.83% | 66,015,852 |
| 2023-12-28 | 2023-12-22 | 53.600 | 1,042,814 | -4,400 | 0.80% | 55,894,830 |
| 2023-12-27 | 2023-12-21 | 51.750 | 1,047,214 | -24,900 | 0.81% | 54,193,324 |
| 2023-12-22 | 2023-12-20 | 51.200 | 1,072,114 | -4,800 | 0.82% | 54,892,237 |
| 2023-12-21 | 2023-12-19 | 51.900 | 1,076,914 | +800 | 0.83% | 55,891,837 |
| 2023-12-20 | 2023-12-18 | 53.500 | 1,076,114 | -1,700 | 0.83% | 57,572,099 |
| 2023-12-19 | 2023-12-15 | 54.600 | 1,077,814 | -800 | 0.83% | 58,848,644 |
| 2023-12-18 | 2023-12-14 | 55.000 | 1,078,614 | -4,600 | 0.83% | 59,323,770 |
| 2023-12-15 | 2023-12-13 | 57.000 | 1,083,214 | +500 | 0.83% | 61,743,198 |
| 2023-12-14 | 2023-12-12 | 59.450 | 1,082,714 | -1,100 | 0.83% | 64,367,347 |
| 2023-12-13 | 2023-12-11 | 60.000 | 1,083,814 | -2,100 | 0.83% | 65,028,840 |
| 2023-12-12 | 2023-12-08 | 61.000 | 1,085,914 | +900 | 0.84% | 66,240,754 |
| 2023-12-11 | 2023-12-07 | 60.000 | 1,085,014 | +1,600 | 0.83% | 65,100,840 |
| 2023-12-07 | 2023-12-05 | 60.250 | 1,083,414 | -1,500 | 0.83% | 65,275,694 |
| 2023-12-06 | 2023-12-04 | 59.850 | 1,084,914 | +1,000 | 0.83% | 64,932,103 |
| 2023-12-05 | 2023-12-01 | 61.950 | 1,083,914 | -800 | 0.83% | 67,148,472 |
| 2023-12-04 | 2023-11-30 | 63.200 | 1,084,714 | -33,300 | 0.83% | 68,553,925 |
| 2023-12-01 | 2023-11-29 | 61.500 | 1,118,014 | -35,600 | 0.86% | 68,757,861 |
| 2023-11-30 | 2023-11-28 | 62.000 | 1,153,614 | -47,300 | 0.89% | 71,524,068 |
| 2023-11-29 | 2023-11-27 | 60.000 | 1,200,914 | -46,100 | 0.92% | 72,054,840 |
| 2023-11-28 | 2023-11-24 | 60.000 | 1,247,014 | -100 | 0.96% | 74,820,840 |
| 2023-11-27 | 2023-11-23 | 60.300 | 1,247,114 | -500 | 0.96% | 75,200,974 |
| 2023-11-24 | 2023-11-22 | 61.000 | 1,247,614 | +400 | 0.96% | 76,104,454 |
| 2023-11-23 | 2023-11-21 | 61.900 | 1,247,214 | -1,400 | 0.96% | 77,202,547 |
| 2023-11-22 | 2023-11-20 | 60.300 | 1,248,614 | +380,206 | 0.96% | 75,291,424 |
| 2023-11-21 | 2023-11-17 | 60.450 | 868,408 | +2,600 | 0.67% | 52,495,264 |
| 2023-11-20 | 2023-11-16 | 61.800 | 865,808 | +3,100 | 0.67% | 53,506,934 |
| 2023-11-17 | 2023-11-15 | 62.600 | 862,708 | +380,834 | 0.66% | 54,005,521 |
| 2023-11-16 | 2023-11-14 | 62.000 | 481,874 | -200 | 0.37% | 29,876,188 |
| 2023-11-15 | 2023-11-13 | 62.100 | 482,074 | +1,100 | 0.37% | 29,936,795 |
| 2023-11-14 | 2023-11-10 | 62.300 | 480,974 | +1,000 | 0.37% | 29,964,680 |
| 2023-11-13 | 2023-11-09 | 62.300 | 479,974 | -100 | 0.37% | 29,902,380 |
| 2023-11-10 | 2023-11-08 | 63.000 | 480,074 | -44,316 | 0.37% | 30,244,662 |
| 2023-11-09 | 2023-11-07 | 63.450 | 524,390 | -30,900 | 0.40% | 33,272,546 |
| 2023-11-08 | 2023-11-06 | 64.000 | 555,290 | -7,200 | 0.43% | 35,538,560 |
| 2023-11-07 | 2023-11-03 | 65.000 | 562,490 | -1,500 | 0.43% | 36,561,850 |
| 2023-11-06 | 2023-11-02 | 66.000 | 563,990 | -100 | 0.43% | 37,223,340 |
| 2023-11-02 | 2023-10-31 | 66.950 | 564,090 | -1,300 | 0.43% | 37,765,826 |
| 2023-11-01 | 2023-10-30 | 66.100 | 565,390 | -30,200 | 0.43% | 37,372,279 |
| 2023-10-31 | 2023-10-27 | 64.000 | 595,590 | +165,009 | 0.46% | 38,117,760 |
| 2023-10-30 | 2023-10-26 | 66.000 | 430,581 | -900 | 0.33% | 28,418,346 |
| 2023-10-27 | 2023-10-25 | 63.800 | 431,481 | +2,700 | 0.33% | 27,528,488 |
| 2023-10-26 | 2023-10-24 | 64.300 | 428,781 | +147,883 | 0.33% | 27,570,618 |
| 2023-10-25 | 2023-10-20 | 62.000 | 280,898 | +100 | 0.22% | 17,415,676 |
| 2023-10-24 | 2023-10-19 | 61.950 | 280,798 | +47,541 | 0.22% | 17,395,436 |
| 2023-10-20 | 2023-10-18 | 65.350 | 233,257 | +4,700 | 0.18% | 15,243,345 |
| 2023-10-19 | 2023-10-17 | 67.200 | 228,557 | +35,900 | 0.18% | 15,359,030 |
| 2023-10-18 | 2023-10-16 | 69.400 | 192,657 | +748 | 0.15% | 13,370,396 |
| 2023-10-17 | 2023-10-13 | 72.000 | 191,909 | -600 | 0.15% | 13,817,448 |
| 2023-10-16 | 2023-10-12 | 74.000 | 192,509 | +130,016 | 0.15% | 14,245,666 |
| 2023-10-13 | 2023-10-11 | 74.700 | 62,493 | -15,700 | 0.05% | 4,668,227 |
| 2023-10-12 | 2023-10-10 | 69.950 | 78,193 | -6,300 | 0.06% | 5,469,600 |
| 2023-10-11 | 2023-10-09 | 69.400 | 84,493 | -14,100 | 0.06% | 5,863,814 |
| 2023-10-10 | 2023-10-06 | 64.000 | 98,593 | -15,300 | 0.08% | 6,309,952 |
| 2023-10-09 | 2023-10-05 | 60.700 | 113,893 | -900 | 0.09% | 6,913,305 |
| 2023-10-06 | 2023-10-04 | 60.600 | 114,793 | -4,300 | 0.09% | 6,956,456 |
| 2023-10-05 | 2023-10-03 | 62.700 | 119,093 | -8,200 | 0.09% | 7,467,131 |
| 2023-10-04 | 2023-09-29 | 64.650 | 127,293 | +2,400 | 0.10% | 8,229,492 |
| 2023-10-03 | 2023-09-28 | 67.000 | 124,893 | +8,700 | 0.10% | 8,367,831 |
| 2023-09-29 | 2023-09-27 | 60.500 | 116,193 | +2,500 | 0.09% | 7,029,676 |
| 2023-09-28 | 2023-09-26 | 61.850 | 113,693 | -4,500 | 0.09% | 7,031,912 |
| 2023-09-27 | 2023-09-25 | 61.550 | 118,193 | -5,248 | 0.09% | 7,274,779 |
| 2023-09-26 | 2023-09-22 | 64.700 | 123,441 | -2,700 | 0.09% | 7,986,633 |
| 2023-09-25 | 2023-09-21 | 64.500 | 126,141 | -1,600 | 0.10% | 8,136,094 |
| 2023-09-22 | 2023-09-20 | 64.800 | 127,741 | -2,000 | 0.10% | 8,277,617 |
| 2023-09-21 | 2023-09-19 | 65.100 | 129,741 | -2,600 | 0.10% | 8,446,139 |
| 2023-09-20 | 2023-09-18 | 64.200 | 132,341 | -9,000 | 0.10% | 8,496,292 |
| 2023-09-19 | 2023-09-15 | 69.850 | 141,341 | -500 | 0.11% | 9,872,669 |
| 2023-09-18 | 2023-09-14 | 70.000 | 141,841 | -900 | 0.11% | 9,928,870 |
| 2023-09-15 | 2023-09-13 | 66.500 | 142,741 | -2,900 | 0.11% | 9,492,276 |
| 2023-09-14 | 2023-09-12 | 64.050 | 145,641 | +46,241 | 0.11% | 9,328,306 |
| 2023-09-13 | 2023-09-11 | 63.750 | 99,400 | -9,800 | 0.08% | 6,336,750 |
| 2023-09-12 | 2023-09-07 | 60.250 | 109,200 | +2,000 | 0.08% | 6,579,300 |
| 2023-09-11 | 2023-09-06 | 63.100 | 107,200 | -15,000 | 0.08% | 6,764,320 |
| 2023-09-07 | 2023-09-05 | 58.850 | 122,200 | -16,200 | 0.09% | 7,191,470 |
| 2023-09-06 | 2023-09-04 | 49.350 | 138,400 | +3,300 | 0.11% | 6,830,040 |
| 2023-09-05 | 2023-08-31 | 49.200 | 135,100 | +900 | 0.10% | 6,646,920 |
| 2023-09-04 | 2023-08-30 | 52.100 | 134,200 | -5,300 | 0.10% | 6,991,820 |
| 2023-08-31 | 2023-08-29 | 44.000 | 139,500 | +600 | 0.11% | 6,138,000 |
| 2023-08-30 | 2023-08-28 | 43.000 | 138,900 | +600 | 0.11% | 5,972,700 |
| 2023-08-29 | 2023-08-25 | 45.400 | 138,300 | +2,500 | 0.11% | 6,278,820 |
| 2023-08-28 | 2023-08-24 | 45.000 | 135,800 | +22,800 | 0.10% | 6,111,000 |
| 2023-08-25 | 2023-08-23 | 46.400 | 113,000 | +700 | 0.09% | 5,243,200 |
| 2023-08-24 | 2023-08-22 | 45.750 | 112,300 | +3,000 | 0.09% | 5,137,725 |
| 2023-08-23 | 2023-08-21 | 44.500 | 109,300 | -300 | 0.08% | 4,863,850 |
| 2023-08-21 | 2023-08-17 | 45.950 | 109,600 | +100 | 0.08% | 5,036,120 |
| 2023-08-18 | 2023-08-16 | 45.550 | 109,500 | +2,300 | 0.08% | 4,987,725 |
| 2023-08-14 | 2023-08-10 | 47.000 | 107,200 | -100 | 0.08% | 5,038,400 |
| 2023-08-09 | 2023-08-07 | 48.050 | 107,300 | -600 | 0.08% | 5,155,765 |
| 2023-08-08 | 2023-08-04 | 47.300 | 107,900 | -200 | 0.08% | 5,103,670 |
| 2023-08-07 | 2023-08-03 | 46.900 | 108,100 | +1,200 | 0.08% | 5,069,890 |
| 2023-08-03 | 2023-08-01 | 48.900 | 106,900 | -1,500 | 0.08% | 5,227,410 |
| 2023-08-02 | 2023-07-31 | 48.900 | 108,400 | +2,300 | 0.08% | 5,300,760 |
| 2023-08-01 | 2023-07-28 | 50.050 | 106,100 | -100 | 0.08% | 5,310,305 |
| 2023-07-31 | 2023-07-27 | 50.500 | 106,200 | +500 | 0.08% | 5,363,100 |
| 2023-07-28 | 2023-07-26 | 51.250 | 105,700 | +100 | 0.08% | 5,417,125 |
| 2023-07-26 | 2023-07-24 | 52.000 | 105,600 | -3,500 | 0.08% | 5,491,200 |
| 2023-07-25 | 2023-07-21 | 52.000 | 109,100 | -300 | 0.08% | 5,673,200 |
| 2023-07-19 | 2023-07-14 | 54.650 | 109,400 | +100 | 0.08% | 5,978,710 |
| 2023-07-18 | 2023-07-13 | 54.700 | 109,300 | -6,400 | 0.08% | 5,978,710 |
| 2023-07-13 | 2023-07-11 | 54.500 | 115,700 | -200 | 0.09% | 6,305,650 |
| 2023-07-11 | 2023-07-07 | 53.500 | 115,900 | -200 | 0.09% | 6,200,650 |
| 2023-07-10 | 2023-07-06 | 53.750 | 116,100 | +1,000 | 0.09% | 6,240,375 |
| 2023-07-07 | 2023-07-05 | 54.500 | 115,100 | +2,000 | 0.09% | 6,272,950 |
| 2023-07-06 | 2023-07-04 | 55.050 | 113,100 | +3,100 | 0.09% | 6,226,155 |
| 2023-07-05 | 2023-07-03 | 52.350 | 110,000 | +200 | 0.08% | 5,758,500 |
| 2023-07-04 | 2023-06-30 | 53.400 | 109,800 | +300 | 0.08% | 5,863,320 |
| 2023-07-03 | 2023-06-29 | 51.650 | 109,500 | -9,500 | 0.08% | 5,655,675 |
| 2023-06-30 | 2023-06-28 | 51.150 | 119,000 | +1,000 | 0.09% | 6,086,850 |
| 2023-06-29 | 2023-06-27 | 49.150 | 118,000 | -2,000 | 0.09% | 5,799,700 |
| 2023-06-27 | 2023-06-23 | 46.450 | 120,000 | -100 | 0.09% | 5,574,000 |
| 2023-06-26 | 2023-06-21 | 46.500 | 120,100 | +500 | 0.09% | 5,584,650 |
| 2023-06-23 | 2023-06-20 | 47.500 | 119,600 | +500 | 0.09% | 5,681,000 |
| 2023-06-19 | 2023-06-15 | 48.700 | 119,100 | +1,000 | 0.09% | 5,800,170 |
| 2023-06-16 | 2023-06-14 | 48.000 | 118,100 | -100 | 0.09% | 5,668,800 |
| 2023-06-15 | 2023-06-13 | 47.050 | 118,200 | -200 | 0.09% | 5,561,310 |
| 2023-06-14 | 2023-06-12 | 47.000 | 118,400 | +500 | 0.09% | 5,564,800 |
| 2023-06-13 | 2023-06-09 | 47.000 | 117,900 | -400 | 0.09% | 5,541,300 |
| 2023-06-06 | 2023-06-02 | 45.900 | 118,300 | -100 | 0.09% | 5,429,970 |
| 2023-06-02 | 2023-05-31 | 43.500 | 118,400 | -300 | 0.09% | 5,150,400 |
| 2023-06-01 | 2023-05-30 | 43.000 | 118,700 | +1,700 | 0.09% | 5,104,100 |
| 2023-05-31 | 2023-05-29 | 46.200 | 117,000 | -1,100 | 0.09% | 5,405,400 |
| 2023-05-30 | 2023-05-25 | 45.650 | 118,100 | -800 | 0.09% | 5,391,265 |
| 2023-05-29 | 2023-05-24 | 45.350 | 118,900 | +2,000 | 0.09% | 5,392,115 |
| 2023-05-25 | 2023-05-23 | 45.800 | 116,900 | +7,800 | 0.09% | 5,354,020 |
| 2023-05-23 | 2023-05-19 | 48.150 | 109,100 | -600 | 0.08% | 5,253,165 |
| 2023-05-19 | 2023-05-17 | 49.400 | 109,700 | +500 | 0.08% | 5,419,180 |
| 2023-05-18 | 2023-05-16 | 50.500 | 109,200 | -400 | 0.08% | 5,514,600 |
| 2023-05-17 | 2023-05-15 | 50.500 | 109,600 | +2,900 | 0.08% | 5,534,800 |
| 2023-05-16 | 2023-05-12 | 50.500 | 106,700 | -100 | 0.08% | 5,388,350 |
| 2023-05-15 | 2023-05-11 | 51.050 | 106,800 | -200 | 0.08% | 5,452,140 |
| 2023-05-12 | 2023-05-10 | 51.050 | 107,000 | +500 | 0.08% | 5,462,350 |
| 2023-05-11 | 2023-05-09 | 51.100 | 106,500 | +300 | 0.08% | 5,442,150 |
| 2023-05-10 | 2023-05-08 | 52.000 | 106,200 | +200 | 0.08% | 5,522,400 |
| 2023-05-08 | 2023-05-04 | 53.000 | 106,000 | +900 | 0.08% | 5,618,000 |
| 2023-05-05 | 2023-05-03 | 54.000 | 105,100 | -1,000 | 0.08% | 5,675,400 |
| 2023-05-04 | 2023-05-02 | 54.150 | 106,100 | -7,700 | 0.08% | 5,745,315 |
| 2023-05-03 | 2023-04-28 | 50.450 | 113,800 | -100 | 0.09% | 5,741,210 |
| 2023-05-02 | 2023-04-27 | 50.450 | 113,900 | +3,000 | 0.09% | 5,746,255 |
| 2023-04-28 | 2023-04-26 | 51.350 | 110,900 | +2,200 | 0.09% | 5,694,715 |
| 2023-04-27 | 2023-04-25 | 52.000 | 108,700 | -3,700 | 0.08% | 5,652,400 |
| 2023-04-26 | 2023-04-24 | 51.250 | 112,400 | +7,400 | 0.09% | 5,760,500 |
| 2023-04-24 | 2023-04-20 | 52.950 | 105,000 | +3,200 | 0.08% | 5,559,750 |
| 2023-04-21 | 2023-04-19 | 54.000 | 101,800 | +12,700 | 0.08% | 5,497,200 |
| 2023-04-20 | 2023-04-18 | 54.200 | 89,100 | +3,000 | 0.07% | 4,829,220 |
| 2023-04-19 | 2023-04-17 | 54.950 | 86,100 | +2,000 | 0.07% | 4,731,195 |
| 2023-04-18 | 2023-04-14 | 56.600 | 84,100 | +700 | 0.06% | 4,760,060 |
| 2023-04-17 | 2023-04-13 | 59.650 | 83,400 | +6,100 | 0.06% | 4,974,810 |
| 2023-04-14 | 2023-04-12 | 63.600 | 77,300 | +9,600 | 0.06% | 4,916,280 |
| 2023-04-13 | 2023-04-11 | 62.000 | 67,700 | -2,100 | 0.05% | 4,197,400 |
| 2023-04-12 | 2023-04-06 | 55.700 | 69,800 | +14,400 | 0.05% | 3,887,860 |
| 2023-04-11 | 2023-04-04 | 56.500 | 55,400 | +6,800 | 0.04% | 3,130,100 |
| 2023-04-06 | 2023-04-03 | 55.100 | 48,600 | -3,200 | 0.04% | 2,677,860 |
| 2023-04-04 | 2023-03-31 | 56.000 | 51,800 | -400 | 0.04% | 2,900,800 |
| 2023-04-03 | 2023-03-30 | 49.200 | 52,200 | -800 | 0.04% | 2,568,240 |
| 2023-03-31 | 2023-03-29 | 46.750 | 53,000 | +3,000 | 0.04% | 2,477,750 |
| 2023-03-30 | 2023-03-28 | 45.950 | 50,000 | 0.04% | 2,297,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy