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 | 488.600 | 76,291 | +0 | 0.05% | 37,275,783 |
| 2025-10-13 | 2025-10-09 | 510.500 | 76,291 | +0 | 0.05% | 38,946,556 |
| 2025-10-10 | 2025-10-08 | 577.500 | 76,291 | +100 | 0.05% | 44,058,052 |
| 2025-10-09 | 2025-10-06 | 561.500 | 76,191 | +2,300 | 0.05% | 42,781,246 |
| 2025-10-08 | 2025-10-03 | 561.500 | 73,891 | +800 | 0.05% | 41,489,796 |
| 2025-10-06 | 2025-10-02 | 562.500 | 73,091 | -9,162 | 0.04% | 41,113,688 |
| 2025-10-03 | 2025-09-30 | 514.000 | 82,253 | -1,841 | 0.05% | 42,278,042 |
| 2025-10-02 | 2025-09-29 | 495.600 | 84,094 | +4,400 | 0.05% | 41,676,986 |
| 2025-09-30 | 2025-09-26 | 486.200 | 79,694 | +2,170 | 0.05% | 38,747,223 |
| 2025-09-29 | 2025-09-25 | 508.000 | 77,524 | -5,175 | 0.05% | 39,382,192 |
| 2025-09-26 | 2025-09-24 | 498.200 | 82,699 | +12,300 | 0.05% | 41,200,642 |
| 2025-09-25 | 2025-09-23 | 513.500 | 70,399 | +1,900 | 0.04% | 36,149,886 |
| 2025-09-24 | 2025-09-22 | 525.500 | 68,499 | -10,900 | 0.04% | 35,996,224 |
| 2025-09-23 | 2025-09-19 | 509.500 | 79,399 | +600 | 0.05% | 40,453,790 |
| 2025-09-22 | 2025-09-18 | 510.000 | 78,799 | +100 | 0.05% | 40,187,490 |
| 2025-09-19 | 2025-09-17 | 511.500 | 78,699 | -300 | 0.05% | 40,254,538 |
| 2025-09-18 | 2025-09-16 | 511.000 | 78,999 | -5,192 | 0.05% | 40,368,489 |
| 2025-09-17 | 2025-09-15 | 509.000 | 84,191 | -900 | 0.05% | 42,853,219 |
| 2025-09-16 | 2025-09-12 | 506.500 | 85,091 | -800 | 0.05% | 43,098,592 |
| 2025-09-15 | 2025-09-11 | 491.200 | 85,891 | +6,050 | 0.05% | 42,189,659 |
| 2025-09-12 | 2025-09-10 | 500.500 | 79,841 | +11,800 | 0.05% | 39,960,420 |
| 2025-09-11 | 2025-09-09 | 523.500 | 68,041 | +4,700 | 0.04% | 35,619,464 |
| 2025-09-10 | 2025-09-08 | 526.500 | 63,341 | +2,000 | 0.04% | 33,349,036 |
| 2025-09-09 | 2025-09-05 | 524.000 | 61,341 | -5,200 | 0.04% | 32,142,684 |
| 2025-09-08 | 2025-09-04 | 491.400 | 66,541 | -4,000 | 0.04% | 32,698,247 |
| 2025-09-05 | 2025-09-03 | 513.500 | 70,541 | +5,665 | 0.04% | 36,222,804 |
| 2025-09-04 | 2025-09-02 | 498.600 | 64,876 | -19,403 | 0.04% | 32,347,174 |
| 2025-09-03 | 2025-09-01 | 486.000 | 84,279 | -7,600 | 0.05% | 40,959,594 |
| 2025-09-02 | 2025-08-29 | 454.200 | 91,879 | -1,700 | 0.06% | 41,731,442 |
| 2025-09-01 | 2025-08-28 | 454.000 | 93,579 | -22,300 | 0.06% | 42,484,866 |
| 2025-08-29 | 2025-08-27 | 463.400 | 115,879 | +23,300 | 0.07% | 53,698,329 |
| 2025-08-28 | 2025-08-26 | 485.600 | 92,579 | -7,000 | 0.06% | 44,956,362 |
| 2025-08-27 | 2025-08-25 | 469.800 | 99,579 | +14,000 | 0.06% | 46,782,214 |
| 2025-08-26 | 2025-08-22 | 466.600 | 85,579 | +100 | 0.05% | 39,931,161 |
| 2025-08-22 | 2025-08-20 | 431.000 | 85,479 | +5,200 | 0.05% | 36,841,449 |
| 2025-08-21 | 2025-08-19 | 456.000 | 80,279 | -1,150 | 0.05% | 36,607,224 |
| 2025-08-20 | 2025-08-18 | 446.800 | 81,429 | +5,000 | 0.05% | 36,382,477 |
| 2025-08-19 | 2025-08-15 | 434.000 | 76,429 | +200 | 0.05% | 33,170,186 |
| 2025-08-18 | 2025-08-14 | 433.600 | 76,229 | +585 | 0.05% | 33,052,894 |
| 2025-08-15 | 2025-08-13 | 418.400 | 75,644 | -1,800 | 0.05% | 31,649,450 |
| 2025-08-14 | 2025-08-12 | 403.600 | 77,444 | +1,600 | 0.05% | 31,256,398 |
| 2025-08-13 | 2025-08-11 | 403.400 | 75,844 | +3,500 | 0.05% | 30,595,470 |
| 2025-08-12 | 2025-08-08 | 403.000 | 72,344 | -2,015 | 0.04% | 29,154,632 |
| 2025-08-11 | 2025-08-07 | 399.800 | 74,359 | -33,022 | 0.05% | 29,728,728 |
| 2025-08-08 | 2025-08-06 | 419.800 | 107,381 | +8,875 | 0.07% | 45,078,544 |
| 2025-08-07 | 2025-08-05 | 433.000 | 98,506 | +18,200 | 0.06% | 42,653,098 |
| 2025-08-06 | 2025-08-04 | 404.200 | 80,306 | -7,700 | 0.05% | 32,459,685 |
| 2025-08-05 | 2025-08-01 | 405.200 | 88,006 | +500 | 0.05% | 35,660,031 |
| 2025-08-04 | 2025-07-31 | 416.000 | 87,506 | +2,400 | 0.05% | 36,402,496 |
| 2025-08-01 | 2025-07-30 | 388.600 | 85,106 | -400 | 0.05% | 33,072,192 |
| 2025-07-31 | 2025-07-29 | 394.200 | 85,506 | -4,470 | 0.05% | 33,706,465 |
| 2025-07-30 | 2025-07-28 | 382.000 | 89,976 | +8,000 | 0.06% | 34,370,832 |
| 2025-07-29 | 2025-07-25 | 370.400 | 81,976 | +6,400 | 0.05% | 30,363,910 |
| 2025-07-28 | 2025-07-24 | 387.800 | 75,576 | -4,300 | 0.05% | 29,308,373 |
| 2025-07-25 | 2025-07-23 | 375.000 | 79,876 | +300 | 0.05% | 29,953,500 |
| 2025-07-24 | 2025-07-22 | 378.000 | 79,576 | -2,900 | 0.05% | 30,079,728 |
| 2025-07-23 | 2025-07-21 | 377.600 | 82,476 | +2,700 | 0.05% | 31,142,938 |
| 2025-07-22 | 2025-07-18 | 388.600 | 79,776 | +400 | 0.05% | 31,000,954 |
| 2025-07-21 | 2025-07-17 | 384.400 | 79,376 | -7,700 | 0.05% | 30,512,134 |
| 2025-07-18 | 2025-07-16 | 355.400 | 87,076 | +650 | 0.05% | 30,946,810 |
| 2025-07-17 | 2025-07-15 | 357.600 | 86,426 | -10,400 | 0.05% | 30,905,938 |
| 2025-07-16 | 2025-07-14 | 342.800 | 96,826 | +9,300 | 0.06% | 33,191,953 |
| 2025-07-15 | 2025-07-11 | 340.000 | 87,526 | -1,400 | 0.05% | 29,758,840 |
| 2025-07-14 | 2025-07-10 | 335.800 | 88,926 | +5,500 | 0.05% | 29,861,351 |
| 2025-07-11 | 2025-07-09 | 349.800 | 83,426 | -3,700 | 0.05% | 29,182,415 |
| 2025-07-10 | 2025-07-08 | 343.000 | 87,126 | +5,100 | 0.05% | 29,884,218 |
| 2025-07-09 | 2025-07-07 | 352.400 | 82,026 | +2,100 | 0.05% | 28,905,962 |
| 2025-07-08 | 2025-07-04 | 362.000 | 79,926 | -3,300 | 0.05% | 28,933,212 |
| 2025-07-07 | 2025-07-03 | 349.400 | 83,226 | -18,100 | 0.05% | 29,079,164 |
| 2025-07-04 | 2025-07-02 | 329.000 | 101,326 | +815 | 0.06% | 33,336,254 |
| 2025-07-03 | 2025-06-30 | 327.200 | 100,511 | +1,000 | 0.06% | 32,887,199 |
| 2025-07-02 | 2025-06-27 | 327.000 | 99,511 | -200 | 0.06% | 32,540,097 |
| 2025-06-30 | 2025-06-26 | 325.000 | 99,711 | -7,400 | 0.06% | 32,406,075 |
| 2025-06-27 | 2025-06-25 | 328.600 | 107,111 | -5,000 | 0.07% | 35,196,675 |
| 2025-06-26 | 2025-06-24 | 335.600 | 112,111 | +3,800 | 0.07% | 37,624,452 |
| 2025-06-25 | 2025-06-23 | 327.600 | 108,311 | +4,000 | 0.07% | 35,482,684 |
| 2025-06-24 | 2025-06-20 | 322.200 | 104,311 | -14,000 | 0.06% | 33,609,004 |
| 2025-06-23 | 2025-06-19 | 321.400 | 118,311 | +5,100 | 0.07% | 38,025,155 |
| 2025-06-20 | 2025-06-18 | 342.600 | 113,211 | -600 | 0.07% | 38,786,089 |
| 2025-06-19 | 2025-06-17 | 331.200 | 113,811 | +17,500 | 0.07% | 37,694,203 |
| 2025-06-18 | 2025-06-16 | 356.600 | 96,311 | -2,925 | 0.06% | 34,344,503 |
| 2025-06-17 | 2025-06-13 | 347.000 | 99,236 | +7,200 | 0.06% | 34,434,892 |
| 2025-06-16 | 2025-06-12 | 363.400 | 92,036 | +16,600 | 0.06% | 33,445,882 |
| 2025-06-13 | 2025-06-11 | 343.000 | 75,436 | +17,900 | 0.05% | 25,874,548 |
| 2025-06-12 | 2025-06-10 | 349.400 | 57,536 | -9,600 | 0.04% | 20,103,078 |
| 2025-06-11 | 2025-06-09 | 344.000 | 67,136 | +9,000 | 0.04% | 23,094,784 |
| 2025-06-10 | 2025-06-06 | 338.400 | 58,136 | -300 | 0.04% | 19,673,222 |
| 2025-06-09 | 2025-06-05 | 331.800 | 58,436 | +14,525 | 0.04% | 19,389,065 |
| 2025-06-06 | 2025-06-04 | 359.000 | 43,911 | -15,100 | 0.03% | 15,764,049 |
| 2025-06-05 | 2025-06-03 | 340.200 | 59,011 | -5,000 | 0.04% | 20,075,542 |
| 2025-06-04 | 2025-06-02 | 319.000 | 64,011 | -800 | 0.04% | 20,419,509 |
| 2025-06-03 | 2025-05-30 | 319.200 | 64,811 | -1,900 | 0.04% | 20,687,671 |
| 2025-06-02 | 2025-05-29 | 307.000 | 66,711 | +500 | 0.04% | 20,480,277 |
| 2025-05-30 | 2025-05-28 | 298.600 | 66,211 | +7,100 | 0.04% | 19,770,605 |
| 2025-05-29 | 2025-05-27 | 317.600 | 59,111 | +900 | 0.04% | 18,773,654 |
| 2025-05-28 | 2025-05-26 | 315.600 | 58,211 | +600 | 0.04% | 18,371,392 |
| 2025-05-27 | 2025-05-23 | 318.400 | 57,611 | +12,800 | 0.04% | 18,343,342 |
| 2025-05-26 | 2025-05-22 | 327.000 | 44,811 | -1,500 | 0.03% | 14,653,197 |
| 2025-05-23 | 2025-05-21 | 336.800 | 46,311 | -400 | 0.03% | 15,597,545 |
| 2025-05-22 | 2025-05-20 | 336.000 | 46,711 | -1,400 | 0.03% | 15,694,896 |
| 2025-05-21 | 2025-05-19 | 331.000 | 48,111 | -8,300 | 0.03% | 15,924,741 |
| 2025-05-20 | 2025-05-16 | 321.200 | 56,411 | +1,200 | 0.04% | 18,119,213 |
| 2025-05-19 | 2025-05-15 | 309.800 | 55,211 | +500 | 0.04% | 17,104,368 |
| 2025-05-16 | 2025-05-14 | 313.200 | 54,711 | +2,700 | 0.03% | 17,135,485 |
| 2025-05-15 | 2025-05-13 | 315.000 | 52,011 | +1,400 | 0.03% | 16,383,465 |
| 2025-05-14 | 2025-05-12 | 306.800 | 50,611 | +3,700 | 0.03% | 15,527,455 |
| 2025-05-13 | 2025-05-09 | 321.000 | 46,911 | +9,000 | 0.03% | 15,058,431 |
| 2025-05-12 | 2025-05-08 | 328.800 | 37,911 | -7,000 | 0.02% | 12,465,137 |
| 2025-05-09 | 2025-05-07 | 315.000 | 44,911 | +2,300 | 0.03% | 14,146,965 |
| 2025-05-08 | 2025-05-06 | 337.600 | 42,611 | +1,100 | 0.03% | 14,385,474 |
| 2025-05-07 | 2025-05-02 | 343.800 | 41,511 | +4,300 | 0.03% | 14,271,482 |
| 2025-05-06 | 2025-04-30 | 332.800 | 37,211 | -7,100 | 0.02% | 12,383,821 |
| 2025-05-02 | 2025-04-29 | 332.000 | 44,311 | +5,600 | 0.03% | 14,711,252 |
| 2025-04-30 | 2025-04-28 | 302.400 | 38,711 | -4,300 | 0.02% | 11,706,206 |
| 2025-04-29 | 2025-04-25 | 293.800 | 43,011 | +700 | 0.03% | 12,636,632 |
| 2025-04-28 | 2025-04-24 | 308.200 | 42,311 | +6,400 | 0.03% | 13,040,250 |
| 2025-04-25 | 2025-04-23 | 298.600 | 35,911 | +600 | 0.02% | 10,723,025 |
| 2025-04-24 | 2025-04-22 | 300.000 | 35,311 | -19,100 | 0.03% | 10,593,300 |
| 2025-04-23 | 2025-04-17 | 285.400 | 54,411 | +5,000 | 0.04% | 15,528,899 |
| 2025-04-22 | 2025-04-16 | 289.000 | 49,411 | +200 | 0.04% | 14,279,779 |
| 2025-04-17 | 2025-04-15 | 310.200 | 49,211 | +7,600 | 0.04% | 15,265,252 |
| 2025-04-16 | 2025-04-14 | 321.000 | 41,611 | -1,080 | 0.03% | 13,357,131 |
| 2025-04-15 | 2025-04-11 | 302.000 | 42,691 | +6,900 | 0.03% | 12,892,682 |
| 2025-04-14 | 2025-04-10 | 280.800 | 35,791 | +1,030 | 0.03% | 10,050,113 |
| 2025-04-11 | 2025-04-09 | 265.600 | 34,761 | -25,500 | 0.03% | 9,232,522 |
| 2025-04-10 | 2025-04-08 | 259.200 | 60,261 | +12,800 | 0.05% | 15,619,651 |
| 2025-04-09 | 2025-04-07 | 242.000 | 47,461 | +22,600 | 0.04% | 11,485,562 |
| 2025-04-08 | 2025-04-03 | 309.000 | 24,861 | -800 | 0.02% | 7,682,049 |
| 2025-04-07 | 2025-04-02 | 311.400 | 25,661 | -3,500 | 0.02% | 7,990,835 |
| 2025-04-03 | 2025-04-01 | 308.000 | 29,161 | +6,300 | 0.02% | 8,981,588 |
| 2025-04-02 | 2025-03-31 | 290.800 | 22,861 | -499 | 0.02% | 6,647,979 |
| 2025-04-01 | 2025-03-28 | 291.200 | 23,360 | +200 | 0.02% | 6,802,432 |
| 2025-03-31 | 2025-03-27 | 288.000 | 23,160 | +250 | 0.02% | 6,670,080 |
| 2025-03-28 | 2025-03-26 | 256.400 | 22,910 | -3,500 | 0.02% | 5,874,124 |
| 2025-03-27 | 2025-03-25 | 255.000 | 26,410 | -2,100 | 0.02% | 6,734,550 |
| 2025-03-26 | 2025-03-24 | 260.600 | 28,510 | -4,300 | 0.02% | 7,429,706 |
| 2025-03-25 | 2025-03-21 | 260.000 | 32,810 | -1,200 | 0.02% | 8,530,600 |
| 2025-03-24 | 2025-03-20 | 264.200 | 34,010 | -3,200 | 0.03% | 8,985,442 |
| 2025-03-21 | 2025-03-19 | 259.400 | 37,210 | +10,500 | 0.03% | 9,652,274 |
| 2025-03-20 | 2025-03-18 | 257.200 | 26,710 | +1,000 | 0.02% | 6,869,812 |
| 2025-03-19 | 2025-03-17 | 250.000 | 25,710 | +600 | 0.02% | 6,427,500 |
| 2025-03-18 | 2025-03-14 | 249.600 | 25,110 | -100 | 0.02% | 6,267,456 |
| 2025-03-17 | 2025-03-13 | 238.000 | 25,210 | -600 | 0.02% | 5,999,980 |
| 2025-03-14 | 2025-03-12 | 234.400 | 25,810 | +100 | 0.02% | 6,049,864 |
| 2025-03-13 | 2025-03-11 | 244.800 | 25,710 | -7,900 | 0.02% | 6,293,808 |
| 2025-03-12 | 2025-03-10 | 246.000 | 33,610 | -400 | 0.03% | 8,268,060 |
| 2025-03-11 | 2025-03-07 | 247.600 | 34,010 | -500 | 0.03% | 8,420,876 |
| 2025-03-10 | 2025-03-06 | 251.600 | 34,510 | -400 | 0.03% | 8,682,716 |
| 2025-03-07 | 2025-03-05 | 242.800 | 34,910 | -11,700 | 0.03% | 8,476,148 |
| 2025-03-06 | 2025-03-04 | 235.800 | 46,610 | +13,200 | 0.04% | 10,990,638 |
| 2025-03-05 | 2025-03-03 | 234.600 | 33,410 | -200 | 0.03% | 7,837,986 |
| 2025-03-04 | 2025-02-28 | 231.000 | 33,610 | +900 | 0.03% | 7,763,910 |
| 2025-03-03 | 2025-02-27 | 234.400 | 32,710 | -1,700 | 0.02% | 7,667,224 |
| 2025-02-28 | 2025-02-26 | 224.800 | 34,410 | +7,500 | 0.03% | 7,735,368 |
| 2025-02-27 | 2025-02-25 | 213.200 | 26,910 | +700 | 0.02% | 5,737,212 |
| 2025-02-26 | 2025-02-24 | 205.800 | 26,210 | -5,900 | 0.02% | 5,394,018 |
| 2025-02-25 | 2025-02-21 | 213.400 | 32,110 | -7,100 | 0.02% | 6,852,274 |
| 2025-02-24 | 2025-02-20 | 188.800 | 39,210 | +2,300 | 0.03% | 7,402,848 |
| 2025-02-21 | 2025-02-19 | 188.100 | 36,910 | -17,700 | 0.03% | 6,942,771 |
| 2025-02-20 | 2025-02-18 | 187.500 | 54,610 | -36,200 | 0.04% | 10,239,375 |
| 2025-02-19 | 2025-02-17 | 181.400 | 90,810 | -690 | 0.07% | 16,472,934 |
| 2025-02-18 | 2025-02-14 | 182.500 | 91,500 | -900 | 0.07% | 16,698,750 |
| 2025-02-17 | 2025-02-13 | 177.800 | 92,400 | -400 | 0.07% | 16,428,720 |
| 2025-02-14 | 2025-02-12 | 178.500 | 92,800 | -100 | 0.07% | 16,564,800 |
| 2025-02-13 | 2025-02-11 | 177.700 | 92,900 | -800 | 0.07% | 16,508,330 |
| 2025-02-12 | 2025-02-10 | 181.300 | 93,700 | -800 | 0.07% | 16,987,810 |
| 2025-02-11 | 2025-02-07 | 178.100 | 94,500 | -400 | 0.07% | 16,830,450 |
| 2025-02-10 | 2025-02-06 | 173.100 | 94,900 | -6,000 | 0.07% | 16,427,190 |
| 2025-02-07 | 2025-02-05 | 162.200 | 100,900 | -4,300 | 0.08% | 16,365,980 |
| 2025-02-06 | 2025-02-04 | 158.000 | 105,200 | +3,000 | 0.08% | 16,621,600 |
| 2025-02-05 | 2025-02-03 | 159.300 | 102,200 | -1,900 | 0.08% | 16,280,460 |
| 2025-02-04 | 2025-01-28 | 159.300 | 104,100 | +8,800 | 0.08% | 16,583,130 |
| 2025-02-03 | 2025-01-24 | 168.700 | 95,300 | -3,000 | 0.07% | 16,077,110 |
| 2025-01-27 | 2025-01-23 | 163.000 | 98,300 | -900 | 0.07% | 16,022,900 |
| 2025-01-24 | 2025-01-22 | 159.700 | 99,200 | +2,200 | 0.08% | 15,842,240 |
| 2025-01-23 | 2025-01-21 | 159.100 | 97,000 | +3,900 | 0.07% | 15,432,700 |
| 2025-01-22 | 2025-01-20 | 167.700 | 93,100 | -1,100 | 0.07% | 15,612,870 |
| 2025-01-21 | 2025-01-17 | 162.600 | 94,200 | -100 | 0.07% | 15,316,920 |
| 2025-01-20 | 2025-01-16 | 159.800 | 94,300 | +1,300 | 0.07% | 15,069,140 |
| 2025-01-17 | 2025-01-15 | 161.800 | 93,000 | -1,300 | 0.07% | 15,047,400 |
| 2025-01-16 | 2025-01-14 | 169.900 | 94,300 | +300 | 0.07% | 16,021,570 |
| 2025-01-15 | 2025-01-13 | 168.300 | 94,000 | +1,300 | 0.07% | 15,820,200 |
| 2025-01-14 | 2025-01-10 | 165.400 | 92,700 | -500 | 0.07% | 15,332,580 |
| 2025-01-10 | 2025-01-08 | 160.700 | 93,200 | -400 | 0.07% | 14,977,240 |
| 2025-01-09 | 2025-01-07 | 167.000 | 93,600 | -100 | 0.07% | 15,631,200 |
| 2025-01-08 | 2025-01-06 | 169.300 | 93,700 | +200 | 0.07% | 15,863,410 |
| 2025-01-07 | 2025-01-03 | 163.000 | 93,500 | +500 | 0.07% | 15,240,500 |
| 2025-01-06 | 2025-01-02 | 167.500 | 93,000 | -1,200 | 0.07% | 15,577,500 |
| 2025-01-03 | 2024-12-31 | 163.300 | 94,200 | -1,900 | 0.07% | 15,382,860 |
| 2025-01-02 | 2024-12-27 | 171.900 | 96,100 | +300 | 0.07% | 16,519,590 |
| 2024-12-30 | 2024-12-24 | 171.200 | 95,800 | +900 | 0.07% | 16,400,960 |
| 2024-12-23 | 2024-12-19 | 174.200 | 94,900 | +2,800 | 0.07% | 16,531,580 |
| 2024-12-20 | 2024-12-18 | 175.300 | 92,100 | -500 | 0.07% | 16,145,130 |
| 2024-12-18 | 2024-12-16 | 179.400 | 92,600 | -1,600 | 0.07% | 16,612,440 |
| 2024-12-17 | 2024-12-13 | 187.600 | 94,200 | +400 | 0.07% | 17,671,920 |
| 2024-12-16 | 2024-12-12 | 190.000 | 93,800 | -400 | 0.07% | 17,822,000 |
| 2024-12-11 | 2024-12-09 | 190.000 | 94,200 | -400 | 0.07% | 17,898,000 |
| 2024-12-10 | 2024-12-06 | 184.200 | 94,600 | -700 | 0.07% | 17,425,320 |
| 2024-12-09 | 2024-12-05 | 185.500 | 95,300 | -700 | 0.07% | 17,678,150 |
| 2024-12-06 | 2024-12-04 | 188.400 | 96,000 | -1,700 | 0.07% | 18,086,400 |
| 2024-12-05 | 2024-12-03 | 188.500 | 97,700 | -2,800 | 0.07% | 18,416,450 |
| 2024-12-04 | 2024-12-02 | 185.100 | 100,500 | +800 | 0.08% | 18,602,550 |
| 2024-12-03 | 2024-11-29 | 183.200 | 99,700 | -300 | 0.08% | 18,265,040 |
| 2024-12-02 | 2024-11-28 | 184.800 | 100,000 | -4,900 | 0.08% | 18,480,000 |
| 2024-11-29 | 2024-11-27 | 196.000 | 104,900 | -9,778 | 0.08% | 20,560,400 |
| 2024-11-28 | 2024-11-26 | 178.000 | 114,678 | -6,800 | 0.09% | 20,412,684 |
| 2024-11-27 | 2024-11-25 | 172.100 | 121,478 | -800 | 0.09% | 20,906,364 |
| 2024-11-26 | 2024-11-22 | 168.000 | 122,278 | +3,700 | 0.09% | 20,542,704 |
| 2024-11-25 | 2024-11-21 | 175.500 | 118,578 | -900 | 0.09% | 20,810,439 |
| 2024-11-22 | 2024-11-20 | 172.100 | 119,478 | -15,800 | 0.09% | 20,562,164 |
| 2024-11-21 | 2024-11-19 | 158.400 | 135,278 | +1,100 | 0.10% | 21,428,035 |
| 2024-11-20 | 2024-11-18 | 154.000 | 134,178 | +8,600 | 0.10% | 20,663,412 |
| 2024-11-19 | 2024-11-15 | 161.500 | 125,578 | +2,800 | 0.10% | 20,280,847 |
| 2024-11-18 | 2024-11-14 | 165.600 | 122,778 | +100 | 0.09% | 20,332,037 |
| 2024-11-15 | 2024-11-13 | 167.100 | 122,678 | +5,200 | 0.09% | 20,499,494 |
| 2024-11-14 | 2024-11-12 | 175.000 | 117,478 | +1,578 | 0.09% | 20,558,650 |
| 2024-11-13 | 2024-11-11 | 172.600 | 115,900 | +8,600 | 0.09% | 20,004,340 |
| 2024-11-12 | 2024-11-08 | 175.000 | 107,300 | -400 | 0.08% | 18,777,500 |
| 2024-11-11 | 2024-11-07 | 182.200 | 107,700 | -1,200 | 0.08% | 19,622,940 |
| 2024-11-08 | 2024-11-06 | 184.500 | 108,900 | -800 | 0.08% | 20,092,050 |
| 2024-11-07 | 2024-11-05 | 183.500 | 109,700 | -400 | 0.08% | 20,129,950 |
| 2024-11-06 | 2024-11-04 | 183.800 | 110,100 | -5,800 | 0.08% | 20,236,380 |
| 2024-11-05 | 2024-11-01 | 177.000 | 115,900 | -500 | 0.09% | 20,514,300 |
| 2024-11-04 | 2024-10-31 | 172.900 | 116,400 | -1,100 | 0.09% | 20,125,560 |
| 2024-11-01 | 2024-10-30 | 174.300 | 117,500 | +5,100 | 0.09% | 20,480,250 |
| 2024-10-31 | 2024-10-29 | 180.800 | 112,400 | +9,300 | 0.09% | 20,321,920 |
| 2024-10-30 | 2024-10-28 | 188.000 | 103,100 | +600 | 0.08% | 19,382,800 |
| 2024-10-29 | 2024-10-25 | 197.400 | 102,500 | -2,800 | 0.08% | 20,233,500 |
| 2024-10-28 | 2024-10-24 | 191.300 | 105,300 | -600 | 0.08% | 20,143,890 |
| 2024-10-25 | 2024-10-23 | 196.700 | 105,900 | -4,800 | 0.08% | 20,830,530 |
| 2024-10-24 | 2024-10-22 | 189.100 | 110,700 | -2,000 | 0.08% | 20,933,370 |
| 2024-10-22 | 2024-10-18 | 193.000 | 112,700 | -5,900 | 0.09% | 21,751,100 |
| 2024-10-21 | 2024-10-17 | 186.800 | 118,600 | +3,800 | 0.09% | 22,154,480 |
| 2024-10-18 | 2024-10-16 | 184.000 | 114,800 | -1,800 | 0.09% | 21,123,200 |
| 2024-10-17 | 2024-10-15 | 184.100 | 116,600 | +700 | 0.09% | 21,466,060 |
| 2024-10-16 | 2024-10-14 | 186.200 | 115,900 | +6,800 | 0.09% | 21,580,580 |
| 2024-10-15 | 2024-10-10 | 192.900 | 109,100 | -3,200 | 0.08% | 21,045,390 |
| 2024-10-14 | 2024-10-09 | 192.300 | 112,300 | -500 | 0.09% | 21,595,290 |
| 2024-10-10 | 2024-10-08 | 192.800 | 112,800 | +10,200 | 0.09% | 21,747,840 |
| 2024-10-09 | 2024-10-07 | 216.400 | 102,600 | -9,700 | 0.08% | 22,202,640 |
| 2024-10-08 | 2024-10-04 | 217.800 | 112,300 | +4,500 | 0.09% | 24,458,940 |
| 2024-10-07 | 2024-10-03 | 199.800 | 107,800 | -700 | 0.08% | 21,538,440 |
| 2024-10-04 | 2024-10-02 | 183.000 | 108,500 | -11,200 | 0.08% | 19,855,500 |
| 2024-10-03 | 2024-09-30 | 183.900 | 119,700 | -9,800 | 0.09% | 22,012,830 |
| 2024-10-02 | 2024-09-27 | 176.600 | 129,500 | -12,200 | 0.10% | 22,869,700 |
| 2024-09-30 | 2024-09-26 | 169.300 | 141,700 | +25,800 | 0.11% | 23,989,810 |
| 2024-09-27 | 2024-09-25 | 178.500 | 115,900 | -2,900 | 0.09% | 20,688,150 |
| 2024-09-26 | 2024-09-24 | 168.800 | 118,800 | -5,500 | 0.09% | 20,053,440 |
| 2024-09-25 | 2024-09-23 | 174.000 | 124,300 | -3,400 | 0.09% | 21,628,200 |
| 2024-09-24 | 2024-09-20 | 176.600 | 127,700 | -1,100 | 0.10% | 22,551,820 |
| 2024-09-23 | 2024-09-19 | 177.100 | 128,800 | +1,200 | 0.10% | 22,810,480 |
| 2024-09-20 | 2024-09-17 | 187.000 | 127,600 | -100 | 0.10% | 23,861,200 |
| 2024-09-17 | 2024-09-13 | 182.900 | 127,700 | -1,800 | 0.10% | 23,356,330 |
| 2024-09-16 | 2024-09-12 | 178.200 | 129,500 | -14,900 | 0.10% | 23,076,900 |
| 2024-09-13 | 2024-09-11 | 174.200 | 144,400 | +400 | 0.11% | 25,154,480 |
| 2024-09-12 | 2024-09-10 | 173.500 | 144,000 | -4,400 | 0.11% | 24,984,000 |
| 2024-09-11 | 2024-09-09 | 167.000 | 148,400 | -5,500 | 0.11% | 24,782,800 |
| 2024-09-10 | 2024-09-05 | 169.600 | 153,900 | +6,200 | 0.12% | 26,101,440 |
| 2024-09-09 | 2024-09-04 | 168.900 | 147,700 | -700 | 0.11% | 24,946,530 |
| 2024-09-04 | 2024-09-02 | 164.600 | 148,400 | +100 | 0.11% | 24,426,640 |
| 2024-09-03 | 2024-08-30 | 164.000 | 148,300 | -500 | 0.11% | 24,321,200 |
| 2024-09-02 | 2024-08-29 | 164.200 | 148,800 | -500 | 0.11% | 24,432,960 |
| 2024-08-30 | 2024-08-28 | 162.900 | 149,300 | +1,000 | 0.11% | 24,320,970 |
| 2024-08-29 | 2024-08-27 | 164.700 | 148,300 | -500 | 0.11% | 24,425,010 |
| 2024-08-28 | 2024-08-26 | 163.600 | 148,800 | -500 | 0.11% | 24,343,680 |
| 2024-08-27 | 2024-08-23 | 164.100 | 149,300 | +1,200 | 0.11% | 24,500,130 |
| 2024-08-26 | 2024-08-22 | 167.400 | 148,100 | +400 | 0.11% | 24,791,940 |
| 2024-08-23 | 2024-08-21 | 169.900 | 147,700 | -3,300 | 0.11% | 25,094,230 |
| 2024-08-22 | 2024-08-20 | 168.300 | 151,000 | +2,300 | 0.12% | 25,413,300 |
| 2024-08-21 | 2024-08-19 | 169.400 | 148,700 | -12,800 | 0.11% | 25,189,780 |
| 2024-08-20 | 2024-08-16 | 161.000 | 161,500 | +10,400 | 0.12% | 26,001,500 |
| 2024-08-19 | 2024-08-15 | 153.900 | 151,100 | -300 | 0.12% | 23,254,290 |
| 2024-08-16 | 2024-08-14 | 150.600 | 151,400 | +2,100 | 0.12% | 22,800,840 |
| 2024-08-15 | 2024-08-13 | 156.000 | 149,300 | +100 | 0.11% | 23,290,800 |
| 2024-08-14 | 2024-08-12 | 157.000 | 149,200 | -200 | 0.11% | 23,424,400 |
| 2024-08-13 | 2024-08-09 | 156.000 | 149,400 | +200 | 0.11% | 23,306,400 |
| 2024-08-12 | 2024-08-08 | 156.000 | 149,200 | -100 | 0.11% | 23,275,200 |
| 2024-08-09 | 2024-08-07 | 158.700 | 149,300 | +200 | 0.11% | 23,693,910 |
| 2024-08-08 | 2024-08-06 | 161.300 | 149,100 | -2,100 | 0.11% | 24,049,830 |
| 2024-08-07 | 2024-08-05 | 153.400 | 151,200 | +400 | 0.12% | 23,194,080 |
| 2024-08-06 | 2024-08-02 | 154.600 | 150,800 | +1,200 | 0.12% | 23,313,680 |
| 2024-08-05 | 2024-08-01 | 158.300 | 149,600 | +700 | 0.11% | 23,681,680 |
| 2024-08-02 | 2024-07-31 | 158.000 | 148,900 | +200 | 0.11% | 23,526,200 |
| 2024-08-01 | 2024-07-30 | 146.300 | 148,700 | -13,100 | 0.11% | 21,754,810 |
| 2024-07-31 | 2024-07-29 | 146.600 | 161,800 | +100 | 0.12% | 23,719,880 |
| 2024-07-30 | 2024-07-26 | 149.300 | 161,700 | -2,100 | 0.12% | 24,141,810 |
| 2024-07-29 | 2024-07-25 | 149.900 | 163,800 | -300 | 0.13% | 24,553,620 |
| 2024-07-26 | 2024-07-24 | 150.700 | 164,100 | -100 | 0.13% | 24,729,870 |
| 2024-07-25 | 2024-07-23 | 152.100 | 164,200 | -6,700 | 0.13% | 24,974,820 |
| 2024-07-24 | 2024-07-22 | 157.500 | 170,900 | +2,300 | 0.13% | 26,916,750 |
| 2024-07-22 | 2024-07-18 | 150.000 | 168,600 | +1,600 | 0.13% | 25,290,000 |
| 2024-07-19 | 2024-07-17 | 155.600 | 167,000 | -2,600 | 0.13% | 25,985,200 |
| 2024-07-18 | 2024-07-16 | 149.700 | 169,600 | +1,300 | 0.13% | 25,389,120 |
| 2024-07-17 | 2024-07-15 | 150.000 | 168,300 | -600 | 0.13% | 25,245,000 |
| 2024-07-16 | 2024-07-12 | 147.600 | 168,900 | -200 | 0.13% | 24,929,640 |
| 2024-07-15 | 2024-07-11 | 142.200 | 169,100 | -5,900 | 0.13% | 24,046,020 |
| 2024-07-12 | 2024-07-10 | 132.700 | 175,000 | -2,400 | 0.13% | 23,222,500 |
| 2024-07-11 | 2024-07-09 | 145.100 | 177,400 | -1,700 | 0.14% | 25,740,740 |
| 2024-07-10 | 2024-07-08 | 147.000 | 179,100 | +6,300 | 0.14% | 26,327,700 |
| 2024-07-09 | 2024-07-05 | 163.400 | 172,800 | -1,700 | 0.13% | 28,235,520 |
| 2024-07-08 | 2024-07-04 | 151.900 | 174,500 | -500 | 0.13% | 26,506,550 |
| 2024-07-05 | 2024-07-03 | 155.400 | 175,000 | -12,200 | 0.13% | 27,195,000 |
| 2024-07-04 | 2024-07-02 | 158.000 | 187,200 | +1,670 | 0.14% | 29,577,600 |
| 2024-07-03 | 2024-06-28 | 165.800 | 185,530 | -300 | 0.14% | 30,760,874 |
| 2024-07-02 | 2024-06-27 | 159.800 | 185,830 | +1,900 | 0.14% | 29,695,634 |
| 2024-06-28 | 2024-06-26 | 166.500 | 183,930 | -1,300 | 0.14% | 30,624,345 |
| 2024-06-27 | 2024-06-25 | 163.200 | 185,230 | +10,800 | 0.14% | 30,229,536 |
| 2024-06-26 | 2024-06-24 | 171.000 | 174,430 | +4,300 | 0.13% | 29,827,530 |
| 2024-06-25 | 2024-06-21 | 172.800 | 170,130 | +400 | 0.13% | 29,398,464 |
| 2024-06-24 | 2024-06-20 | 175.000 | 169,730 | +1,900 | 0.13% | 29,702,750 |
| 2024-06-21 | 2024-06-19 | 179.700 | 167,830 | +1,100 | 0.13% | 30,159,051 |
| 2024-06-20 | 2024-06-18 | 179.200 | 166,730 | -600 | 0.13% | 29,878,016 |
| 2024-06-19 | 2024-06-17 | 172.200 | 167,330 | -9,900 | 0.13% | 28,814,226 |
| 2024-06-18 | 2024-06-14 | 163.200 | 177,230 | -200 | 0.14% | 28,923,936 |
| 2024-06-17 | 2024-06-13 | 168.700 | 177,430 | +2,700 | 0.14% | 29,932,441 |
| 2024-06-14 | 2024-06-12 | 173.200 | 174,730 | -9,500 | 0.13% | 30,263,236 |
| 2024-06-13 | 2024-06-11 | 173.300 | 184,230 | -200 | 0.14% | 31,927,059 |
| 2024-06-12 | 2024-06-07 | 178.300 | 184,430 | -18,700 | 0.14% | 32,883,869 |
| 2024-06-11 | 2024-06-06 | 185.900 | 203,130 | -11,700 | 0.16% | 37,761,867 |
| 2024-06-07 | 2024-06-05 | 181.300 | 214,830 | -8,800 | 0.16% | 38,948,679 |
| 2024-06-06 | 2024-06-04 | 189.300 | 223,630 | -20,900 | 0.17% | 42,333,159 |
| 2024-06-05 | 2024-06-03 | 175.300 | 244,530 | -4,600 | 0.19% | 42,866,109 |
| 2024-06-04 | 2024-05-31 | 172.200 | 249,130 | -27,300 | 0.19% | 42,900,186 |
| 2024-06-03 | 2024-05-30 | 162.100 | 276,430 | -1,100 | 0.21% | 44,809,303 |
| 2024-05-31 | 2024-05-29 | 158.500 | 277,530 | -1,900 | 0.21% | 43,988,505 |
| 2024-05-30 | 2024-05-28 | 166.000 | 279,430 | +100 | 0.21% | 46,385,380 |
| 2024-05-29 | 2024-05-27 | 166.900 | 279,330 | +2,600 | 0.21% | 46,620,177 |
| 2024-05-28 | 2024-05-24 | 175.900 | 276,730 | +15,100 | 0.21% | 48,676,807 |
| 2024-05-27 | 2024-05-23 | 174.300 | 261,630 | +2,000 | 0.20% | 45,602,109 |
| 2024-05-24 | 2024-05-22 | 181.000 | 259,630 | -2,600 | 0.20% | 46,993,030 |
| 2024-05-23 | 2024-05-21 | 176.600 | 262,230 | -2,700 | 0.20% | 46,309,818 |
| 2024-05-22 | 2024-05-20 | 171.000 | 264,930 | -300 | 0.20% | 45,303,030 |
| 2024-05-21 | 2024-05-17 | 170.700 | 265,230 | -100 | 0.20% | 45,274,761 |
| 2024-05-20 | 2024-05-16 | 172.800 | 265,330 | +700 | 0.20% | 45,849,024 |
| 2024-05-17 | 2024-05-14 | 175.700 | 264,630 | +700 | 0.20% | 46,495,491 |
| 2024-05-16 | 2024-05-13 | 172.600 | 263,930 | +3,830 | 0.20% | 45,554,318 |
| 2024-05-14 | 2024-05-10 | 189.000 | 260,100 | +3,500 | 0.21% | 49,158,900 |
| 2024-05-13 | 2024-05-09 | 177.500 | 256,600 | -3,000 | 0.20% | 45,546,500 |
| 2024-05-10 | 2024-05-08 | 165.000 | 259,600 | +1,500 | 0.21% | 42,834,000 |
| 2024-05-09 | 2024-05-07 | 161.000 | 258,100 | +6,600 | 0.20% | 41,554,100 |
| 2024-05-08 | 2024-05-06 | 174.000 | 251,500 | -400 | 0.20% | 43,761,000 |
| 2024-05-07 | 2024-05-03 | 164.000 | 251,900 | +100 | 0.20% | 41,311,600 |
| 2024-05-06 | 2024-05-02 | 167.800 | 251,800 | +300 | 0.20% | 42,252,040 |
| 2024-05-03 | 2024-04-30 | 168.300 | 251,500 | +1,800 | 0.20% | 42,327,450 |
| 2024-05-02 | 2024-04-29 | 167.900 | 249,700 | +400 | 0.20% | 41,924,630 |
| 2024-04-30 | 2024-04-26 | 168.000 | 249,300 | -2,200 | 0.20% | 41,882,400 |
| 2024-04-29 | 2024-04-25 | 153.900 | 251,500 | -100 | 0.20% | 38,705,850 |
| 2024-04-26 | 2024-04-24 | 154.000 | 251,600 | -11,300 | 0.20% | 38,746,400 |
| 2024-04-25 | 2024-04-23 | 147.800 | 262,900 | -15,900 | 0.21% | 38,856,620 |
| 2024-04-24 | 2024-04-22 | 139.500 | 278,800 | -6,500 | 0.22% | 38,892,600 |
| 2024-04-23 | 2024-04-19 | 136.400 | 285,300 | -9,100 | 0.23% | 38,914,920 |
| 2024-04-22 | 2024-04-18 | 138.600 | 294,400 | +600 | 0.23% | 40,803,840 |
| 2024-04-19 | 2024-04-17 | 139.500 | 293,800 | -40,300 | 0.23% | 40,985,100 |
| 2024-04-18 | 2024-04-16 | 132.500 | 334,100 | -200 | 0.26% | 44,268,250 |
| 2024-04-17 | 2024-04-15 | 141.000 | 334,300 | +1,800 | 0.26% | 47,136,300 |
| 2024-04-16 | 2024-04-12 | 145.800 | 332,500 | -12,000 | 0.26% | 48,478,500 |
| 2024-04-15 | 2024-04-11 | 143.000 | 344,500 | -41,800 | 0.27% | 49,263,500 |
| 2024-04-12 | 2024-04-10 | 142.700 | 386,300 | +3,100 | 0.31% | 55,125,010 |
| 2024-04-11 | 2024-04-09 | 145.000 | 383,200 | -12,500 | 0.30% | 55,564,000 |
| 2024-04-10 | 2024-04-08 | 143.400 | 395,700 | +2,600 | 0.31% | 56,743,380 |
| 2024-04-09 | 2024-04-05 | 138.300 | 393,100 | +1,400 | 0.31% | 54,365,730 |
| 2024-04-08 | 2024-04-03 | 149.200 | 391,700 | -6,900 | 0.31% | 58,441,640 |
| 2024-04-05 | 2024-04-02 | 156.200 | 398,600 | +100 | 0.31% | 62,261,320 |
| 2024-04-03 | 2024-03-28 | 155.000 | 398,500 | +4,900 | 0.31% | 61,767,500 |
| 2024-04-02 | 2024-03-27 | 148.200 | 393,600 | -13,000 | 0.31% | 58,331,520 |
| 2024-03-28 | 2024-03-26 | 160.600 | 406,600 | -6,800 | 0.32% | 65,299,960 |
| 2024-03-27 | 2024-03-25 | 171.500 | 413,400 | -22,000 | 0.33% | 70,898,100 |
| 2024-03-26 | 2024-03-22 | 163.800 | 435,400 | -5,700 | 0.34% | 71,318,520 |
| 2024-03-25 | 2024-03-21 | 161.900 | 441,100 | -8,500 | 0.35% | 71,414,090 |
| 2024-03-22 | 2024-03-20 | 159.600 | 449,600 | -30,100 | 0.36% | 71,756,160 |
| 2024-03-21 | 2024-03-19 | 149.200 | 479,700 | -200 | 0.38% | 71,571,240 |
| 2024-03-20 | 2024-03-18 | 147.100 | 479,900 | -8,200 | 0.38% | 70,593,290 |
| 2024-03-19 | 2024-03-15 | 150.000 | 488,100 | +11,100 | 0.39% | 73,215,000 |
| 2024-03-18 | 2024-03-14 | 153.800 | 477,000 | -12,900 | 0.38% | 73,362,600 |
| 2024-03-15 | 2024-03-13 | 135.200 | 489,900 | +7,700 | 0.39% | 66,234,480 |
| 2024-03-14 | 2024-03-12 | 117.700 | 482,200 | -12,600 | 0.38% | 56,754,940 |
| 2024-03-13 | 2024-03-11 | 119.300 | 494,800 | +32,800 | 0.39% | 59,029,640 |
| 2024-03-12 | 2024-03-08 | 116.900 | 462,000 | +3,700 | 0.36% | 54,007,800 |
| 2024-03-11 | 2024-03-07 | 113.900 | 458,300 | +4,300 | 0.36% | 52,200,370 |
| 2024-03-08 | 2024-03-06 | 118.000 | 454,000 | -1,200 | 0.36% | 53,572,000 |
| 2024-03-07 | 2024-03-05 | 116.800 | 455,200 | -5,600 | 0.36% | 53,167,360 |
| 2024-03-06 | 2024-03-04 | 120.000 | 460,800 | +26,600 | 0.36% | 55,296,000 |
| 2024-03-05 | 2024-03-01 | 103.700 | 434,200 | +400 | 0.34% | 45,026,540 |
| 2024-03-04 | 2024-02-29 | 108.300 | 433,800 | +1,400 | 0.34% | 46,980,540 |
| 2024-03-01 | 2024-02-28 | 110.900 | 432,400 | -400 | 0.34% | 47,953,160 |
| 2024-02-29 | 2024-02-27 | 111.000 | 432,800 | +3,800 | 0.34% | 48,040,800 |
| 2024-02-28 | 2024-02-26 | 107.300 | 429,000 | +300 | 0.34% | 46,031,700 |
| 2024-02-27 | 2024-02-23 | 106.500 | 428,700 | -1,400 | 0.34% | 45,656,550 |
| 2024-02-26 | 2024-02-22 | 100.200 | 430,100 | -300 | 0.34% | 43,096,020 |
| 2024-02-23 | 2024-02-21 | 101.800 | 430,400 | +4,800 | 0.34% | 43,814,720 |
| 2024-02-22 | 2024-02-20 | 102.200 | 425,600 | -3,900 | 0.34% | 43,496,320 |
| 2024-02-21 | 2024-02-19 | 96.600 | 429,500 | +500 | 0.34% | 41,489,700 |
| 2024-02-20 | 2024-02-16 | 96.000 | 429,000 | +4,000 | 0.34% | 41,184,000 |
| 2024-02-19 | 2024-02-15 | 88.900 | 425,000 | +31,600 | 0.34% | 37,782,500 |
| 2024-02-16 | 2024-02-14 | 88.450 | 393,400 | -2,200 | 0.31% | 34,796,230 |
| 2024-02-15 | 2024-02-09 | 82.500 | 395,600 | +27,500 | 0.31% | 32,637,000 |
| 2024-02-14 | 2024-02-07 | 85.100 | 368,100 | +37,900 | 0.29% | 31,325,310 |
| 2024-02-08 | 2024-02-06 | 83.000 | 330,200 | +32,700 | 0.26% | 27,406,600 |
| 2024-02-07 | 2024-02-05 | 72.700 | 297,500 | +71,700 | 0.23% | 21,628,250 |
| 2024-02-06 | 2024-02-02 | 72.500 | 225,800 | +6,300 | 0.18% | 16,370,500 |
| 2024-02-02 | 2024-01-31 | 81.000 | 219,500 | +7,400 | 0.17% | 17,779,500 |
| 2024-02-01 | 2024-01-30 | 86.300 | 212,100 | +100 | 0.17% | 18,304,230 |
| 2024-01-31 | 2024-01-29 | 86.550 | 212,000 | -2,100 | 0.17% | 18,348,600 |
| 2024-01-30 | 2024-01-26 | 84.500 | 214,100 | +8,100 | 0.17% | 18,091,450 |
| 2024-01-29 | 2024-01-25 | 88.150 | 206,000 | +2,100 | 0.16% | 18,158,900 |
| 2024-01-26 | 2024-01-24 | 86.800 | 203,900 | -6,200 | 0.16% | 17,698,520 |
| 2024-01-25 | 2024-01-23 | 88.000 | 210,100 | +200 | 0.17% | 18,488,800 |
| 2024-01-24 | 2024-01-22 | 80.000 | 209,900 | +14,200 | 0.17% | 16,792,000 |
| 2024-01-23 | 2024-01-19 | 91.300 | 195,700 | +5,300 | 0.15% | 17,867,410 |
| 2024-01-22 | 2024-01-18 | 94.000 | 190,400 | +7,300 | 0.15% | 17,897,600 |
| 2024-01-19 | 2024-01-17 | 101.600 | 183,100 | +3,800 | 0.14% | 18,602,960 |
| 2024-01-18 | 2024-01-16 | 107.000 | 179,300 | +500 | 0.14% | 19,185,100 |
| 2024-01-17 | 2024-01-15 | 109.600 | 178,800 | +3,400 | 0.14% | 19,596,480 |
| 2024-01-16 | 2024-01-12 | 110.600 | 175,400 | -200 | 0.14% | 19,399,240 |
| 2024-01-15 | 2024-01-11 | 106.500 | 175,600 | -100 | 0.14% | 18,701,400 |
| 2024-01-12 | 2024-01-10 | 104.000 | 175,700 | -3,800 | 0.14% | 18,272,800 |
| 2024-01-11 | 2024-01-09 | 102.000 | 179,500 | -1,200 | 0.14% | 18,309,000 |
| 2024-01-10 | 2024-01-08 | 96.450 | 180,700 | -700 | 0.14% | 17,428,515 |
| 2024-01-09 | 2024-01-05 | 102.000 | 181,400 | -3,400 | 0.14% | 18,502,800 |
| 2024-01-08 | 2024-01-04 | 102.000 | 184,800 | -1,300 | 0.15% | 18,849,600 |
| 2024-01-05 | 2024-01-03 | 103.900 | 186,100 | -1,100 | 0.15% | 19,335,790 |
| 2024-01-04 | 2024-01-02 | 103.500 | 187,200 | -700 | 0.15% | 19,375,200 |
| 2024-01-03 | 2023-12-29 | 102.900 | 187,900 | +600 | 0.15% | 19,334,910 |
| 2024-01-02 | 2023-12-28 | 104.800 | 187,300 | -100 | 0.15% | 19,629,040 |
| 2023-12-29 | 2023-12-27 | 103.800 | 187,400 | +400 | 0.15% | 19,452,120 |
| 2023-12-28 | 2023-12-22 | 104.000 | 187,000 | -1,600 | 0.15% | 19,448,000 |
| 2023-12-27 | 2023-12-21 | 104.700 | 188,600 | -1,100 | 0.15% | 19,746,420 |
| 2023-12-22 | 2023-12-20 | 102.000 | 189,700 | -350 | 0.15% | 19,349,400 |
| 2023-12-21 | 2023-12-19 | 99.950 | 190,050 | -3,000 | 0.15% | 18,995,498 |
| 2023-12-19 | 2023-12-15 | 99.900 | 193,050 | +3,400 | 0.15% | 19,285,695 |
| 2023-12-18 | 2023-12-14 | 98.000 | 189,650 | -100 | 0.15% | 18,585,700 |
| 2023-12-15 | 2023-12-13 | 92.150 | 189,750 | -700 | 0.15% | 17,485,462 |
| 2023-12-14 | 2023-12-12 | 94.850 | 190,450 | -4,300 | 0.15% | 18,064,182 |
| 2023-12-13 | 2023-12-11 | 88.600 | 194,750 | -100 | 0.15% | 17,254,850 |
| 2023-12-12 | 2023-12-08 | 95.250 | 194,850 | +1,900 | 0.15% | 18,559,462 |
| 2023-12-08 | 2023-12-06 | 95.750 | 192,950 | +1,500 | 0.15% | 18,474,962 |
| 2023-12-07 | 2023-12-05 | 94.950 | 191,450 | -18,200 | 0.15% | 18,178,178 |
| 2023-12-06 | 2023-12-04 | 92.950 | 209,650 | -1,700 | 0.17% | 19,486,968 |
| 2023-12-05 | 2023-12-01 | 95.750 | 211,350 | -200 | 0.17% | 20,236,762 |
| 2023-12-04 | 2023-11-30 | 94.500 | 211,550 | -8,500 | 0.17% | 19,991,475 |
| 2023-12-01 | 2023-11-29 | 89.850 | 220,050 | +800 | 0.17% | 19,771,492 |
| 2023-11-30 | 2023-11-28 | 88.850 | 219,250 | -500 | 0.17% | 19,480,362 |
| 2023-11-29 | 2023-11-27 | 87.650 | 219,750 | -2,100 | 0.17% | 19,261,088 |
| 2023-11-27 | 2023-11-23 | 85.400 | 221,850 | +2,100 | 0.18% | 18,945,990 |
| 2023-11-24 | 2023-11-22 | 88.850 | 219,750 | +700 | 0.17% | 19,524,788 |
| 2023-11-23 | 2023-11-21 | 91.850 | 219,050 | -21,200 | 0.34% | 20,119,742 |
| 2023-11-22 | 2023-11-20 | 90.750 | 240,250 | -1,900 | 0.38% | 21,802,688 |
| 2023-11-21 | 2023-11-17 | 89.900 | 242,150 | -1,900 | 0.38% | 21,769,285 |
| 2023-11-20 | 2023-11-16 | 89.950 | 244,050 | -1,400 | 0.38% | 21,952,298 |
| 2023-11-17 | 2023-11-15 | 90.000 | 245,450 | -10,500 | 0.38% | 22,090,500 |
| 2023-11-16 | 2023-11-14 | 86.500 | 255,950 | -800 | 0.40% | 22,139,675 |
| 2023-11-15 | 2023-11-13 | 86.800 | 256,750 | +800 | 0.40% | 22,285,900 |
| 2023-11-14 | 2023-11-10 | 89.150 | 255,950 | +2,100 | 0.40% | 22,817,942 |
| 2023-11-13 | 2023-11-09 | 89.000 | 253,850 | -4,700 | 0.40% | 22,592,650 |
| 2023-11-10 | 2023-11-08 | 89.850 | 258,550 | +400 | 0.40% | 23,230,718 |
| 2023-11-09 | 2023-11-07 | 85.700 | 258,150 | +100 | 0.40% | 22,123,455 |
| 2023-11-08 | 2023-11-06 | 83.000 | 258,050 | +21,700 | 0.40% | 21,418,150 |
| 2023-11-07 | 2023-11-03 | 81.300 | 236,350 | +8,100 | 0.37% | 19,215,255 |
| 2023-11-06 | 2023-11-02 | 82.000 | 228,250 | +10,400 | 0.36% | 18,716,500 |
| 2023-11-03 | 2023-11-01 | 83.000 | 217,850 | +4,100 | 0.34% | 18,081,550 |
| 2023-11-02 | 2023-10-31 | 83.000 | 213,750 | -9,900 | 0.33% | 17,741,250 |
| 2023-11-01 | 2023-10-30 | 81.800 | 223,650 | +8,000 | 0.35% | 18,294,570 |
| 2023-10-31 | 2023-10-27 | 76.950 | 215,650 | +42,300 | 0.34% | 16,594,268 |
| 2023-10-30 | 2023-10-26 | 74.000 | 173,350 | +100 | 0.27% | 12,827,900 |
| 2023-10-27 | 2023-10-25 | 74.950 | 173,250 | -3,300 | 0.27% | 12,985,088 |
| 2023-10-26 | 2023-10-24 | 72.050 | 176,550 | +13,400 | 0.28% | 12,720,428 |
| 2023-10-25 | 2023-10-20 | 72.550 | 163,150 | +4,500 | 0.25% | 11,836,532 |
| 2023-10-24 | 2023-10-19 | 78.200 | 158,650 | -600 | 0.25% | 12,406,430 |
| 2023-10-20 | 2023-10-18 | 75.800 | 159,250 | -1,600 | 0.25% | 12,071,150 |
| 2023-10-19 | 2023-10-17 | 81.400 | 160,850 | -2,600 | 0.25% | 13,093,190 |
| 2023-10-18 | 2023-10-16 | 81.200 | 163,450 | +2,000 | 0.26% | 13,272,140 |
| 2023-10-17 | 2023-10-13 | 82.800 | 161,450 | -1,200 | 0.25% | 13,368,060 |
| 2023-10-16 | 2023-10-12 | 81.000 | 162,650 | -6,300 | 0.25% | 13,174,650 |
| 2023-10-13 | 2023-10-11 | 78.000 | 168,950 | +4,300 | 0.26% | 13,178,100 |
| 2023-10-12 | 2023-10-10 | 76.000 | 164,650 | +4,100 | 0.26% | 12,513,400 |
| 2023-10-11 | 2023-10-09 | 76.000 | 160,550 | +700 | 0.25% | 12,201,800 |
| 2023-10-10 | 2023-10-06 | 77.200 | 159,850 | +200 | 0.25% | 12,340,420 |
| 2023-10-09 | 2023-10-05 | 78.000 | 159,650 | -4,700 | 0.25% | 12,452,700 |
| 2023-10-06 | 2023-10-04 | 77.150 | 164,350 | +100 | 0.26% | 12,679,603 |
| 2023-10-04 | 2023-09-29 | 76.600 | 164,250 | +2,900 | 0.26% | 12,581,550 |
| 2023-10-03 | 2023-09-28 | 78.000 | 161,350 | -1,600 | 0.25% | 12,585,300 |
| 2023-09-29 | 2023-09-27 | 79.950 | 162,950 | +400 | 0.25% | 13,027,852 |
| 2023-09-28 | 2023-09-26 | 76.300 | 162,550 | -2,800 | 0.25% | 12,402,565 |
| 2023-09-27 | 2023-09-25 | 77.950 | 165,350 | -7,700 | 0.26% | 12,889,032 |
| 2023-09-26 | 2023-09-22 | 78.750 | 173,050 | +500 | 0.27% | 13,627,688 |
| 2023-09-25 | 2023-09-21 | 79.900 | 172,550 | -4,100 | 0.27% | 13,786,745 |
| 2023-09-22 | 2023-09-20 | 81.100 | 176,650 | +400 | 0.28% | 14,326,315 |
| 2023-09-21 | 2023-09-19 | 79.900 | 176,250 | -100 | 0.28% | 14,082,375 |
| 2023-09-20 | 2023-09-18 | 83.000 | 176,350 | -26,300 | 0.28% | 14,637,050 |
| 2023-09-19 | 2023-09-15 | 79.000 | 202,650 | -1,100 | 0.32% | 16,009,350 |
| 2023-09-18 | 2023-09-14 | 74.350 | 203,750 | +3,400 | 0.32% | 15,148,812 |
| 2023-09-15 | 2023-09-13 | 75.050 | 200,350 | +8,700 | 0.31% | 15,036,268 |
| 2023-09-14 | 2023-09-12 | 79.700 | 191,650 | -7,500 | 0.30% | 15,274,505 |
| 2023-09-13 | 2023-09-11 | 78.100 | 199,150 | +1,000 | 0.31% | 15,553,615 |
| 2023-09-12 | 2023-09-07 | 75.500 | 198,150 | -4,800 | 0.31% | 14,960,325 |
| 2023-09-11 | 2023-09-06 | 74.200 | 202,950 | +3,400 | 0.32% | 15,058,890 |
| 2023-09-07 | 2023-09-05 | 77.450 | 199,550 | +100 | 0.31% | 15,455,148 |
| 2023-09-06 | 2023-09-04 | 77.650 | 199,450 | +1,300 | 0.31% | 15,487,293 |
| 2023-09-05 | 2023-08-31 | 76.500 | 198,150 | +14,600 | 0.31% | 15,158,475 |
| 2023-09-04 | 2023-08-30 | 78.200 | 183,550 | +2,200 | 0.29% | 14,353,610 |
| 2023-08-31 | 2023-08-29 | 81.000 | 181,350 | +2,800 | 0.28% | 14,689,350 |
| 2023-08-30 | 2023-08-28 | 81.500 | 178,550 | +1,800 | 0.28% | 14,551,825 |
| 2023-08-29 | 2023-08-25 | 84.550 | 176,750 | -18,000 | 0.28% | 14,944,212 |
| 2023-08-28 | 2023-08-24 | 80.500 | 194,750 | +3,200 | 0.30% | 15,677,375 |
| 2023-08-25 | 2023-08-23 | 79.000 | 191,550 | -1,000 | 0.30% | 15,132,450 |
| 2023-08-24 | 2023-08-22 | 83.000 | 192,550 | -500 | 0.30% | 15,981,650 |
| 2023-08-23 | 2023-08-21 | 85.000 | 193,050 | -7,600 | 0.30% | 16,409,250 |
| 2023-08-22 | 2023-08-18 | 82.500 | 200,650 | -22,850 | 0.31% | 16,553,625 |
| 2023-08-21 | 2023-08-17 | 78.300 | 223,500 | -5,500 | 0.35% | 17,500,050 |
| 2023-08-18 | 2023-08-16 | 75.750 | 229,000 | -4,100 | 0.36% | 17,346,750 |
| 2023-08-17 | 2023-08-15 | 75.000 | 233,100 | -8,800 | 0.36% | 17,482,500 |
| 2023-08-16 | 2023-08-14 | 73.000 | 241,900 | +2,600 | 0.38% | 17,658,700 |
| 2023-08-15 | 2023-08-11 | 77.200 | 239,300 | -2,500 | 0.37% | 18,473,960 |
| 2023-08-14 | 2023-08-10 | 72.500 | 241,800 | -4,900 | 0.38% | 17,530,500 |
| 2023-08-11 | 2023-08-09 | 70.400 | 246,700 | +2,100 | 0.39% | 17,367,680 |
| 2023-08-10 | 2023-08-08 | 68.000 | 244,600 | -16,400 | 0.38% | 16,632,800 |
| 2023-08-09 | 2023-08-07 | 69.000 | 261,000 | -32,000 | 0.41% | 18,009,000 |
| 2023-08-08 | 2023-08-04 | 74.000 | 293,000 | -15,000 | 0.46% | 21,682,000 |
| 2023-08-07 | 2023-08-03 | 72.850 | 308,000 | -300 | 0.51% | 22,437,800 |
| 2023-08-04 | 2023-08-02 | 71.900 | 308,300 | -33,400 | 0.51% | 22,166,770 |
| 2023-08-03 | 2023-08-01 | 77.100 | 341,700 | -5,500 | 0.56% | 26,345,070 |
| 2023-08-02 | 2023-07-31 | 75.550 | 347,200 | +7,700 | 0.57% | 26,230,960 |
| 2023-08-01 | 2023-07-28 | 78.150 | 339,500 | +2,400 | 0.56% | 26,531,925 |
| 2023-07-31 | 2023-07-27 | 79.500 | 337,100 | +9,600 | 0.56% | 26,799,450 |
| 2023-07-28 | 2023-07-26 | 77.200 | 327,500 | +17,500 | 0.54% | 25,283,000 |
| 2023-07-27 | 2023-07-25 | 85.000 | 310,000 | -18,500 | 0.51% | 26,350,000 |
| 2023-07-26 | 2023-07-24 | 79.800 | 328,500 | -32,800 | 0.54% | 26,214,300 |
| 2023-07-25 | 2023-07-21 | 74.500 | 361,300 | -55,900 | 0.60% | 26,916,850 |
| 2023-07-24 | 2023-07-20 | 67.750 | 417,200 | -22,700 | 0.69% | 28,265,300 |
| 2023-07-21 | 2023-07-19 | 66.000 | 439,900 | -14,600 | 0.72% | 29,033,400 |
| 2023-07-20 | 2023-07-18 | 65.350 | 454,500 | -1,000 | 0.75% | 29,701,575 |
| 2023-07-19 | 2023-07-14 | 66.000 | 455,500 | +14,300 | 0.75% | 30,063,000 |
| 2023-07-18 | 2023-07-13 | 68.500 | 441,200 | -23,300 | 0.73% | 30,222,200 |
| 2023-07-14 | 2023-07-12 | 68.500 | 464,500 | -106,700 | 0.77% | 31,818,250 |
| 2023-07-13 | 2023-07-11 | 62.500 | 571,200 | 0.94% | 35,700,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy