History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2844.000 50,465 +0 0.01% 143,522,460
2025-10-13 2025-10-09 2885.000 50,465 +0 0.01% 145,591,525
2025-10-10 2025-10-08 2891.000 50,465 +484 0.01% 145,894,315
2025-10-09 2025-10-06 2827.000 49,981 +52 0.01% 141,296,287
2025-10-08 2025-10-03 2770.000 49,929 +21 0.01% 138,303,330
2025-10-06 2025-10-02 2773.000 49,908 -15 0.01% 138,394,884
2025-10-03 2025-09-30 2751.000 49,923 +44 0.01% 137,338,173
2025-10-02 2025-09-29 2728.000 49,879 -805 0.01% 136,069,912
2025-09-30 2025-09-26 2688.000 50,684 +52 0.01% 136,238,592
2025-09-29 2025-09-25 2686.000 50,632 -268 0.01% 135,997,552
2025-09-26 2025-09-24 2706.000 50,900 +11 0.01% 137,735,400
2025-09-25 2025-09-23 2689.000 50,889 -49 0.01% 136,840,521
2025-09-24 2025-09-22 2657.000 50,938 +5 0.01% 135,342,266
2025-09-23 2025-09-19 2618.000 50,933 +191 0.01% 133,342,594
2025-09-22 2025-09-18 2620.000 50,742 -28 0.01% 132,944,040
2025-09-19 2025-09-17 2626.000 50,770 +122 0.01% 133,322,020
2025-09-18 2025-09-16 2642.000 50,648 -3 0.01% 133,812,016
2025-09-17 2025-09-15 2611.000 50,651 +133 0.01% 132,249,761
2025-09-16 2025-09-12 2613.000 50,518 +49 0.01% 132,003,534
2025-09-15 2025-09-11 2599.000 50,469 +56 0.01% 131,168,931
2025-09-12 2025-09-10 2615.000 50,413 -409 0.01% 131,829,995
2025-09-11 2025-09-09 2612.000 50,822 -13 0.01% 132,747,064
2025-09-10 2025-09-08 2590.000 50,835 +67 0.01% 131,662,650
2025-09-09 2025-09-05 2551.000 50,768 +116 0.01% 129,509,168
2025-09-08 2025-09-04 2545.000 50,652 +130 0.01% 128,909,340
2025-09-05 2025-09-03 2540.000 50,522 +156 0.01% 128,325,880
2025-09-04 2025-09-02 2495.000 50,366 +115 0.01% 125,663,170
2025-09-03 2025-09-01 2496.000 50,251 +917 0.01% 125,426,496
2025-09-02 2025-08-29 2448.000 49,334 -1 0.01% 120,769,632
2025-09-01 2025-08-28 2438.000 49,335 -49 0.01% 120,278,730
2025-08-29 2025-08-27 2418.000 49,384 +16 0.01% 119,410,512
2025-08-28 2025-08-26 2425.000 49,368 +70 0.01% 119,717,400
2025-08-27 2025-08-25 2419.000 49,298 +83 0.01% 119,251,862
2025-08-26 2025-08-22 2401.000 49,215 +14 0.01% 118,165,215
2025-08-25 2025-08-21 2403.000 49,201 +445 0.01% 118,230,003
2025-08-22 2025-08-20 2393.000 48,756 +166 0.01% 116,673,108
2025-08-21 2025-08-19 2396.000 48,590 +114 0.01% 116,421,640
2025-08-20 2025-08-18 2414.000 48,476 -948 0.01% 117,021,064
2025-08-19 2025-08-15 2410.000 49,424 +61 0.01% 119,111,840
2025-08-18 2025-08-14 2420.000 49,363 +23 0.01% 119,458,460
2025-08-15 2025-08-13 2426.000 49,340 +32 0.01% 119,698,840
2025-08-14 2025-08-12 2425.000 49,308 +15 0.01% 119,571,900
2025-08-13 2025-08-11 2429.000 49,293 -36 0.01% 119,732,697
2025-08-12 2025-08-08 2460.000 49,329 +11 0.01% 121,349,340
2025-08-11 2025-08-07 2455.000 49,318 -190 0.01% 121,075,690
2025-08-08 2025-08-06 2438.000 49,508 -3,478 0.01% 120,700,504
2025-08-07 2025-08-05 2438.000 52,986 +2 0.02% 129,179,868
2025-08-06 2025-08-04 2428.000 52,984 -63 0.02% 128,645,152
2025-08-05 2025-08-01 2378.000 53,047 +44 0.02% 126,145,766
2025-08-04 2025-07-31 2390.000 53,003 +152 0.02% 126,677,170
2025-08-01 2025-07-30 2407.000 52,851 +40 0.02% 127,212,357
2025-07-31 2025-07-29 2400.000 52,811 +136 0.02% 126,746,400
2025-07-30 2025-07-28 2411.000 52,675 +213 0.02% 126,999,425
2025-07-29 2025-07-25 2424.000 52,462 +45 0.02% 127,167,888
2025-07-28 2025-07-24 2437.000 52,417 +287 0.02% 127,740,229
2025-07-25 2025-07-23 2472.000 52,130 -205 0.02% 128,865,360
2025-07-24 2025-07-22 2450.000 52,335 -114 0.02% 128,220,750
2025-07-23 2025-07-21 2433.000 52,449 +1,580 0.02% 127,608,417
2025-07-22 2025-07-18 2420.000 50,869 -150 0.02% 123,102,980
2025-07-21 2025-07-17 2405.000 51,019 +2,087 0.02% 122,700,695
2025-07-18 2025-07-16 2413.000 48,932 +1,819 0.01% 118,072,916
2025-07-17 2025-07-15 2431.000 47,113 -159 0.01% 114,531,703
2025-07-16 2025-07-14 2437.000 47,272 -4,302 0.01% 115,201,864
2025-07-15 2025-07-11 2416.000 51,574 -49 0.02% 124,602,784
2025-07-14 2025-07-10 2400.000 51,623 -29 0.02% 123,895,200
2025-07-11 2025-07-09 2380.000 51,652 +64 0.02% 122,931,760
2025-07-10 2025-07-08 2412.000 51,588 -32 0.02% 124,430,256
2025-07-09 2025-07-07 2390.000 51,620 +35 0.02% 123,371,800
2025-07-08 2025-07-04 2417.000 51,585 +102 0.02% 124,680,945
2025-07-07 2025-07-03 2425.000 51,483 -5 0.02% 124,846,275
2025-07-04 2025-07-02 2412.000 51,488 +221 0.02% 124,189,056
2025-07-03 2025-06-30 2381.000 51,267 +32 0.02% 122,066,727
2025-07-02 2025-06-27 2378.000 51,235 +125 0.02% 121,836,830
2025-06-30 2025-06-26 2418.000 51,110 +30 0.02% 123,583,980
2025-06-27 2025-06-25 2408.000 51,080 +165 0.02% 123,000,640
2025-06-26 2025-06-24 2406.000 50,915 +480 0.02% 122,501,490
2025-06-25 2025-06-23 2430.000 50,435 -150 0.02% 122,557,050
2025-06-24 2025-06-20 2422.000 50,585 -35 0.02% 122,516,870
2025-06-23 2025-06-19 2424.000 50,620 -240 0.02% 122,702,880
2025-06-20 2025-06-18 2450.000 50,860 +215 0.02% 124,607,000
2025-06-19 2025-06-17 2451.000 50,645 +5 0.02% 124,130,895
2025-06-18 2025-06-16 2471.000 50,640 +540 0.02% 125,131,440
2025-06-17 2025-06-13 2469.000 50,100 -295 0.02% 123,696,900
2025-06-16 2025-06-12 2418.000 50,395 -15 0.02% 121,855,110
2025-06-12 2025-06-10 2408.000 50,410 +250 0.02% 121,387,280
2025-06-11 2025-06-09 2405.000 50,160 +230 0.02% 120,634,800
2025-06-10 2025-06-06 2428.000 49,930 +115 0.02% 121,230,040
2025-06-09 2025-06-05 2438.000 49,815 +105 0.02% 121,448,970
2025-06-06 2025-06-04 2428.000 49,710 -80 0.02% 120,695,880
2025-06-05 2025-06-03 2427.000 49,790 +100 0.02% 120,840,330
2025-06-04 2025-06-02 2425.000 49,690 -10 0.02% 120,498,250
2025-06-03 2025-05-30 2383.000 49,700 -770 0.02% 118,435,100
2025-06-02 2025-05-29 2375.000 50,470 +210 0.02% 119,866,250
2025-05-29 2025-05-27 2376.000 50,260 -195 0.02% 119,417,760
2025-05-27 2025-05-23 2404.000 50,455 -10 0.02% 121,293,820
2025-05-26 2025-05-22 2404.000 50,465 +10 0.02% 121,317,860
2025-05-23 2025-05-21 2391.000 50,455 +5 0.02% 120,637,905
2025-05-22 2025-05-20 2326.000 50,450 -95 0.02% 117,346,700
2025-05-21 2025-05-19 2330.000 50,545 +255 0.02% 117,769,850
2025-05-20 2025-05-16 2306.000 50,290 -135 0.02% 115,968,740
2025-05-19 2025-05-15 2253.000 50,425 +220 0.02% 113,607,525
2025-05-16 2025-05-14 2323.000 50,205 -2,945 0.02% 116,626,215
2025-05-15 2025-05-13 2340.000 53,150 -75 0.02% 124,371,000
2025-05-14 2025-05-12 2313.000 53,225 +355 0.02% 123,109,425
2025-05-13 2025-05-09 2388.000 52,870 -10 0.02% 126,253,560
2025-05-12 2025-05-08 2396.000 52,880 +150 0.02% 126,700,480
2025-05-09 2025-05-07 2420.000 52,730 -305 0.02% 127,606,600
2025-05-08 2025-05-06 2410.000 53,035 -90 0.02% 127,814,350
2025-05-07 2025-05-02 2330.000 53,125 +1,310 0.02% 123,781,250
2025-05-06 2025-04-30 2370.000 51,815 +100 0.02% 122,801,550
2025-05-02 2025-04-29 2371.000 51,715 +5 0.02% 122,616,265
2025-04-30 2025-04-28 2350.000 51,710 +45 0.02% 121,518,500
2025-04-29 2025-04-25 2365.000 51,665 +625 0.02% 122,187,725
2025-04-28 2025-04-24 2387.000 51,040 -235 0.02% 121,832,480
2025-04-25 2025-04-23 2371.000 51,275 +4,240 0.02% 121,573,025
2025-04-24 2025-04-22 2500.000 47,035 -705 0.01% 117,587,500
2025-04-23 2025-04-17 2379.000 47,740 +90 0.01% 113,573,460
2025-04-22 2025-04-16 2367.000 47,650 +1,390 0.01% 112,787,550
2025-04-17 2025-04-15 2310.000 46,260 +10 0.01% 106,860,600
2025-04-16 2025-04-14 2307.000 46,250 +310 0.01% 106,698,750
2025-04-15 2025-04-11 2297.000 45,940 +700 0.01% 105,524,180
2025-04-14 2025-04-10 2233.000 45,240 +190 0.01% 101,020,920
2025-04-11 2025-04-09 2180.000 45,050 +290 0.01% 98,209,000
2025-04-10 2025-04-08 2153.000 44,760 +110 0.01% 96,368,280
2025-04-08 2025-04-03 2243.000 44,650 -145 0.01% 100,149,950
2025-04-07 2025-04-02 2240.000 44,795 -10 0.01% 100,340,800
2025-04-03 2025-04-01 2243.000 44,805 -10 0.01% 100,497,615
2025-04-02 2025-03-31 2246.000 44,815 -30 0.01% 100,654,490
2025-04-01 2025-03-28 2209.000 44,845 +55 0.01% 99,062,605
2025-03-31 2025-03-27 2178.000 44,790 +5 0.01% 97,552,620
2025-03-27 2025-03-25 2158.000 44,785 +60 0.01% 96,646,030
2025-03-26 2025-03-24 2167.000 44,725 +5 0.01% 96,919,075
2025-03-25 2025-03-21 2174.000 44,720 -45 0.01% 97,221,280
2025-03-21 2025-03-19 2200.000 44,765 -80 0.01% 98,483,000
2025-03-20 2025-03-18 2170.000 44,845 -35 0.01% 97,313,650
2025-03-19 2025-03-17 2143.000 44,880 -60 0.01% 96,177,840
2025-03-18 2025-03-14 2139.000 44,940 -245 0.01% 96,126,660
2025-03-17 2025-03-13 2102.000 45,185 -155 0.01% 94,978,870
2025-03-14 2025-03-12 2086.000 45,340 -40 0.01% 94,579,240
2025-03-13 2025-03-11 2068.000 45,380 +10 0.01% 93,845,840
2025-03-12 2025-03-10 2085.000 45,370 -2,580 0.01% 94,596,450
2025-03-11 2025-03-07 2092.000 47,950 -240 0.02% 100,311,400
2025-03-10 2025-03-06 2086.000 48,190 +35 0.02% 100,524,340
2025-03-07 2025-03-05 2092.000 48,155 -500 0.02% 100,740,260
2025-03-06 2025-03-04 2078.000 48,655 -125 0.02% 101,105,090
2025-03-05 2025-03-03 2051.000 48,780 -1,320 0.02% 100,047,780
2025-03-04 2025-02-28 2050.000 50,100 -7,030 0.02% 102,705,000
2025-03-03 2025-02-27 2071.000 57,130 +555 0.02% 118,316,230
2025-02-28 2025-02-26 2088.000 56,575 -720 0.02% 118,128,600
2025-02-27 2025-02-25 2102.000 57,295 -335 0.02% 120,434,090
2025-02-26 2025-02-24 2110.000 57,630 -1,985 0.02% 121,599,300
2025-02-25 2025-02-21 2098.000 59,615 -255 0.02% 125,072,270
2025-02-24 2025-02-20 2119.000 59,870 -930 0.02% 126,864,530
2025-02-21 2025-02-19 2104.000 60,800 -55 0.02% 127,923,200
2025-02-20 2025-02-18 2088.000 60,855 -1,695 0.02% 127,065,240
2025-02-19 2025-02-17 2086.000 62,550 -520 0.02% 130,479,300
2025-02-18 2025-02-14 2103.000 63,070 +95 0.02% 132,636,210
2025-02-17 2025-02-13 2095.000 62,975 -115 0.02% 131,932,625
2025-02-14 2025-02-12 2079.000 63,090 +15 0.02% 131,164,110
2025-02-13 2025-02-11 2094.000 63,075 -415 0.02% 132,079,050
2025-02-12 2025-02-10 2080.000 63,490 +85 0.02% 132,059,200
2025-02-10 2025-02-06 2051.000 63,405 +5 0.02% 130,043,655
2025-02-07 2025-02-05 2055.000 63,400 -55 0.02% 130,287,000
2025-02-06 2025-02-04 2019.000 63,455 -150 0.02% 128,115,645
2025-02-05 2025-02-03 2004.000 63,605 -170 0.02% 127,464,420
2025-02-04 2025-01-28 1967.500 63,775 +10 0.02% 125,477,312
2025-02-03 2025-01-24 1992.500 63,765 -380 0.02% 127,051,762
2025-01-23 2025-01-21 1959.000 64,145 -20 0.02% 125,660,055
2025-01-22 2025-01-20 1940.000 64,165 -30 0.02% 124,480,100
2025-01-17 2025-01-15 1927.000 64,195 +20 0.02% 123,703,765
2025-01-16 2025-01-14 1918.000 64,175 +30 0.02% 123,087,650
2025-01-15 2025-01-13 1930.500 64,145 -25 0.02% 123,831,922
2025-01-14 2025-01-10 1922.000 64,170 -5 0.02% 123,334,740
2025-01-13 2025-01-09 1911.500 64,175 +30 0.02% 122,670,512
2025-01-10 2025-01-08 1903.000 64,145 -30 0.02% 122,067,935
2025-01-06 2025-01-02 1890.500 64,175 -1,790 0.02% 121,322,838
2025-01-03 2024-12-31 1868.000 65,965 +30 0.02% 123,222,620
2024-12-30 2024-12-24 1876.000 65,935 +10 0.02% 123,694,060
2024-12-23 2024-12-19 1880.000 65,925 +120 0.02% 123,939,000
2024-12-19 2024-12-17 1905.000 65,805 +55 0.02% 125,358,525
2024-12-18 2024-12-16 1905.500 65,750 +5 0.02% 125,286,625
2024-12-17 2024-12-13 1927.000 65,745 +160 0.02% 126,690,615
2024-12-16 2024-12-12 1951.000 65,585 -655 0.02% 127,956,335
2024-12-13 2024-12-11 1932.000 66,240 -490 0.02% 127,975,680
2024-12-12 2024-12-10 1914.500 66,730 -120 0.02% 127,754,585
2024-12-11 2024-12-09 1902.000 66,850 +150 0.02% 127,148,700
2024-12-06 2024-12-04 1897.500 66,700 +5 0.02% 126,563,250
2024-12-05 2024-12-03 1900.500 66,695 +5 0.02% 126,753,848
2024-12-04 2024-12-02 1890.000 66,690 +50 0.02% 126,044,100
2024-12-02 2024-11-28 1895.500 66,640 +5 0.02% 126,316,120
2024-11-29 2024-11-27 1904.500 66,635 -40 0.02% 126,906,358
2024-11-28 2024-11-26 1878.000 66,675 +65 0.02% 125,215,650
2024-11-27 2024-11-25 1916.500 66,610 +10 0.02% 127,658,065
2024-11-26 2024-11-22 1941.000 66,600 +125 0.02% 129,270,600
2024-11-25 2024-11-21 1915.000 66,475 +195 0.02% 127,299,625
2024-11-22 2024-11-20 1885.000 66,280 +350 0.02% 124,937,800
2024-11-21 2024-11-19 1885.000 65,930 +30 0.02% 124,278,050
2024-11-20 2024-11-18 1858.000 65,900 -200 0.02% 122,442,200
2024-11-18 2024-11-14 1836.500 66,100 -75 0.02% 121,392,650
2024-11-15 2024-11-13 1872.000 66,175 +10 0.02% 123,879,600
2024-11-14 2024-11-12 1863.000 66,165 -290 0.02% 123,265,395
2024-11-12 2024-11-08 1930.000 66,455 -360 0.02% 128,258,150
2024-11-11 2024-11-07 1912.500 66,815 -1,345 0.02% 127,783,688
2024-11-08 2024-11-06 1956.000 68,160 +435 0.02% 133,320,960
2024-11-07 2024-11-05 1963.000 67,725 -45 0.02% 132,944,175
2024-11-06 2024-11-04 1964.000 67,770 -910 0.02% 133,100,280
2024-11-05 2024-11-01 1973.500 68,680 -125 0.02% 135,539,980
2024-11-04 2024-10-31 1996.000 68,805 +5 0.02% 137,334,780
2024-11-01 2024-10-30 2000.000 68,800 -600 0.02% 137,600,000
2024-10-31 2024-10-29 1976.000 69,400 +55 0.02% 137,134,400
2024-10-30 2024-10-28 1965.500 69,345 +25 0.02% 136,297,598
2024-10-29 2024-10-25 1956.000 69,320 +10 0.02% 135,589,920
2024-10-25 2024-10-23 1977.000 69,310 +50 0.02% 137,025,870
2024-10-24 2024-10-22 1963.500 69,260 +25 0.02% 135,992,010
2024-10-23 2024-10-21 1966.000 69,235 -5 0.02% 136,116,010
2024-10-22 2024-10-18 1942.000 69,240 +5 0.02% 134,464,080
2024-10-18 2024-10-16 1922.500 69,235 +25 0.02% 133,104,288
2024-10-17 2024-10-15 1903.500 69,210 -5 0.02% 131,741,235
2024-10-16 2024-10-14 1910.000 69,215 +30 0.02% 132,200,650
2024-10-15 2024-10-10 1877.000 69,185 +435 0.02% 129,860,245
2024-10-14 2024-10-09 1875.000 68,750 +20 0.02% 128,906,250
2024-10-09 2024-10-07 1903.000 68,730 -490 0.02% 130,793,190
2024-10-08 2024-10-04 1907.000 69,220 +260 0.02% 132,002,540
2024-10-04 2024-10-02 1903.000 68,960 -5 0.02% 131,230,880
2024-10-03 2024-09-30 1902.500 68,965 -150 0.02% 131,205,912
2024-09-27 2024-09-25 1913.000 69,115 +5 0.02% 132,216,995
2024-09-26 2024-09-24 1891.000 69,110 -285 0.02% 130,687,010
2024-09-25 2024-09-23 1882.000 69,395 -5 0.02% 130,601,390
2024-09-24 2024-09-20 1878.000 69,400 -30 0.02% 130,333,200
2024-09-23 2024-09-19 1861.500 69,430 +15 0.02% 129,243,945
2024-09-19 2024-09-16 1860.000 69,415 +55 0.02% 129,111,900
2024-09-17 2024-09-13 1853.000 69,360 -220 0.02% 128,524,080
2024-09-16 2024-09-12 1814.000 69,580 +100 0.02% 126,218,120
2024-09-12 2024-09-10 1803.500 69,480 +45 0.02% 125,307,180
2024-09-11 2024-09-09 1797.500 69,435 +20 0.02% 124,809,412
2024-09-09 2024-09-04 1789.500 69,415 +15 0.02% 124,218,142
2024-09-05 2024-09-03 1802.500 69,400 +230 0.02% 125,093,500
2024-09-04 2024-09-02 1800.500 69,170 +25 0.02% 124,540,585
2024-09-02 2024-08-29 1815.000 69,145 +10 0.02% 125,498,175
2024-08-29 2024-08-27 1808.000 69,135 +5 0.02% 124,996,080
2024-08-28 2024-08-26 1817.000 69,130 +10 0.02% 125,609,210
2024-08-27 2024-08-23 1798.000 69,120 -20 0.02% 124,277,760
2024-08-26 2024-08-22 1807.000 69,140 +55 0.02% 124,935,980
2024-08-23 2024-08-21 1807.500 69,085 +15 0.02% 124,871,138
2024-08-21 2024-08-19 1803.500 69,070 -385 0.02% 124,567,745
2024-08-19 2024-08-15 1768.000 69,455 -15 0.02% 122,796,440
2024-08-15 2024-08-13 1776.000 69,470 -25 0.02% 123,378,720
2024-08-14 2024-08-12 1760.500 69,495 -110 0.02% 122,345,948
2024-08-12 2024-08-08 1727.500 69,605 +10 0.02% 120,242,638
2024-08-09 2024-08-07 1722.000 69,595 +255 0.02% 119,842,590
2024-08-08 2024-08-06 1736.000 69,340 +665 0.02% 120,374,240
2024-08-07 2024-08-05 1751.000 68,675 -260 0.02% 120,249,925
2024-08-06 2024-08-02 1778.000 68,935 -300 0.02% 122,566,430
2024-08-02 2024-07-31 1747.000 69,235 -5 0.02% 120,953,545
2024-07-29 2024-07-25 1714.000 69,240 -10 0.02% 118,677,360
2024-07-26 2024-07-24 1742.500 69,250 +15 0.02% 120,668,125
2024-07-25 2024-07-23 1731.000 69,235 +15 0.02% 119,845,785
2024-07-24 2024-07-22 1734.500 69,220 -455 0.02% 120,062,090
2024-07-23 2024-07-19 1746.500 69,675 +120 0.02% 121,687,388
2024-07-22 2024-07-18 1784.500 69,555 -120 0.02% 124,120,898
2024-07-19 2024-07-17 1786.500 69,675 -280 0.02% 124,474,388
2024-07-18 2024-07-16 1758.000 69,955 +5 0.02% 122,980,890
2024-07-17 2024-07-15 1737.000 69,950 +5 0.02% 121,503,150
2024-07-16 2024-07-12 1736.000 69,945 -110 0.02% 121,424,520
2024-07-15 2024-07-11 1719.000 70,055 +5 0.02% 120,424,545
2024-07-12 2024-07-10 1714.500 70,050 +5 0.02% 120,100,725
2024-07-10 2024-07-08 1719.000 70,045 -70 0.02% 120,407,355
2024-07-09 2024-07-05 1709.000 70,115 +5 0.02% 119,826,535
2024-07-08 2024-07-04 1704.000 70,110 +5 0.02% 119,467,440
2024-07-05 2024-07-03 1695.500 70,105 +5 0.02% 118,863,028
2024-07-04 2024-07-02 1683.000 70,100 +10 0.02% 117,978,300
2024-07-03 2024-06-28 1682.000 70,090 +5 0.02% 117,891,380
2024-07-02 2024-06-27 1662.500 70,085 -5 0.02% 116,516,312
2024-06-28 2024-06-26 1672.500 70,090 +5 0.02% 117,225,525
2024-06-26 2024-06-24 1685.000 70,085 +35 0.02% 118,093,225
2024-06-21 2024-06-19 1685.000 70,050 -580 0.02% 118,034,250
2024-06-20 2024-06-18 1673.000 70,630 +5 0.02% 118,163,990
2024-06-19 2024-06-17 1673.500 70,625 +40 0.02% 118,190,938
2024-06-17 2024-06-13 1675.000 70,585 -700 0.02% 118,229,875
2024-06-14 2024-06-12 1672.000 71,285 +50 0.02% 119,188,520
2024-06-13 2024-06-11 1665.000 71,235 +195 0.02% 118,606,275
2024-06-12 2024-06-07 1716.500 71,040 +110 0.02% 121,940,160
2024-06-11 2024-06-06 1707.000 70,930 +20 0.02% 121,077,510
2024-06-07 2024-06-05 1686.000 70,910 +100 0.02% 119,554,260
2024-06-06 2024-06-04 1693.000 70,810 -75 0.02% 119,881,330
2024-06-05 2024-06-03 1683.000 70,885 +125 0.02% 119,299,455
2024-06-04 2024-05-31 1693.000 70,760 +10 0.02% 119,796,680
2024-06-03 2024-05-30 1687.500 70,750 +25 0.02% 119,390,625
2024-05-31 2024-05-29 1700.500 70,725 -185 0.02% 120,267,862
2024-05-30 2024-05-28 1693.000 70,910 +75 0.02% 120,050,630
2024-05-28 2024-05-24 1689.000 70,835 +120 0.02% 119,640,315
2024-05-27 2024-05-23 1702.000 70,715 +15 0.02% 120,356,930
2024-05-23 2024-05-21 1748.000 70,700 +75 0.02% 123,583,600
2024-05-22 2024-05-20 1763.000 70,625 -115 0.02% 124,511,875
2024-05-21 2024-05-17 1721.000 70,740 +30 0.02% 121,743,540
2024-05-20 2024-05-16 1726.000 70,710 -430 0.02% 122,045,460
2024-05-17 2024-05-14 1692.000 71,140 +80 0.02% 120,368,880
2024-05-16 2024-05-13 1698.000 71,060 +75 0.02% 120,659,880
2024-05-14 2024-05-10 1713.500 70,985 +45 0.02% 121,632,798
2024-05-13 2024-05-09 1671.000 70,940 +5 0.02% 118,540,740
2024-05-10 2024-05-08 1669.000 70,935 +30 0.02% 118,390,515
2024-05-09 2024-05-07 1678.000 70,905 +50 0.02% 118,978,590
2024-05-07 2024-05-03 1663.500 70,855 -5 0.02% 117,867,292
2024-05-06 2024-05-02 1670.500 70,860 -35 0.02% 118,371,630
2024-05-03 2024-04-30 1677.500 70,895 +65 0.02% 118,926,362
2024-04-30 2024-04-26 1701.000 70,830 -15 0.02% 120,481,830
2024-04-29 2024-04-25 1684.500 70,845 -160 0.02% 119,338,402
2024-04-26 2024-04-24 1683.000 71,005 +145 0.02% 119,501,415
2024-04-25 2024-04-23 1675.000 70,860 +90 0.02% 118,690,500
2024-04-24 2024-04-22 1712.000 70,770 +140 0.02% 121,158,240
2024-04-23 2024-04-19 1730.000 70,630 +120 0.02% 122,189,900
2024-04-22 2024-04-18 1723.000 70,510 +25 0.02% 121,488,730
2024-04-19 2024-04-17 1728.000 70,485 +20 0.02% 121,798,080
2024-04-18 2024-04-16 1713.000 70,465 +50 0.02% 120,706,545
2024-04-17 2024-04-15 1705.000 70,415 -25 0.02% 120,057,575
2024-04-16 2024-04-12 1743.000 70,440 +80 0.02% 122,776,920
2024-04-15 2024-04-11 1696.000 70,360 +50 0.02% 119,330,560
2024-04-11 2024-04-09 1706.500 70,310 +745 0.02% 119,984,015
2024-04-10 2024-04-08 1695.000 69,565 -5 0.02% 117,912,675
2024-04-09 2024-04-05 1658.500 69,570 +520 0.02% 115,381,845
2024-04-08 2024-04-03 1646.500 69,050 +580 0.02% 113,690,825
2024-04-05 2024-04-02 1635.000 68,470 -175 0.02% 111,948,450
2024-04-03 2024-03-28 1589.000 68,645 -50 0.02% 109,076,905
2024-04-02 2024-03-27 1579.500 68,695 -40 0.02% 108,503,752
2024-03-28 2024-03-26 1574.000 68,735 +25 0.02% 108,188,890
2024-03-27 2024-03-25 1568.000 68,710 +10 0.02% 107,737,280
2024-03-26 2024-03-22 1570.500 68,700 +15 0.02% 107,893,350
2024-03-25 2024-03-21 1598.500 68,685 -140 0.02% 109,792,972
2024-03-22 2024-03-20 1562.500 68,825 +225 0.02% 107,539,062
2024-03-21 2024-03-19 1561.500 68,600 +65 0.02% 107,118,900
2024-03-20 2024-03-18 1557.500 68,535 -25 0.02% 106,743,262
2024-03-19 2024-03-15 1568.500 68,560 -430 0.02% 107,536,360
2024-03-18 2024-03-14 1570.000 68,990 -70 0.02% 108,314,300
2024-03-15 2024-03-13 1563.000 69,060 +10 0.02% 107,940,780
2024-03-14 2024-03-12 1576.500 69,050 -15 0.02% 108,857,325
2024-03-13 2024-03-11 1580.000 69,065 -120 0.02% 109,122,700
2024-03-12 2024-03-08 1564.500 69,185 -65 0.02% 108,239,932
2024-03-11 2024-03-07 1559.500 69,250 +5 0.02% 107,995,375
2024-03-08 2024-03-06 1541.000 69,245 +10 0.02% 106,706,545
2024-03-07 2024-03-05 1533.000 69,235 -450 0.02% 106,137,255
2024-03-06 2024-03-04 1512.500 69,685 -140 0.02% 105,398,562
2024-03-05 2024-03-01 1483.000 69,825 +10 0.02% 103,550,475
2024-03-04 2024-02-29 1476.500 69,815 -205 0.02% 103,081,848
2024-03-01 2024-02-28 1470.500 70,020 -5 0.02% 102,964,410
2024-02-29 2024-02-27 1475.000 70,025 -100 0.02% 103,286,875
2024-02-28 2024-02-26 1474.000 70,125 -45 0.02% 103,364,250
2024-02-27 2024-02-23 1465.000 70,170 +110 0.02% 102,799,050
2024-02-26 2024-02-22 1471.000 70,060 -195 0.02% 103,058,260
2024-02-23 2024-02-21 1469.500 70,255 +85 0.02% 103,239,722
2024-02-22 2024-02-20 1464.000 70,170 -50 0.02% 102,728,880
2024-02-20 2024-02-16 1453.000 70,220 +10 0.02% 102,029,660
2024-02-19 2024-02-15 1444.000 70,210 -90 0.02% 101,383,240
2024-02-16 2024-02-14 1441.000 70,300 +145 0.02% 101,302,300
2024-02-15 2024-02-09 1472.500 70,155 +10 0.02% 103,303,238
2024-02-07 2024-02-05 1468.500 70,145 +30 0.02% 103,007,932
2024-02-06 2024-02-02 1489.000 70,115 -365 0.02% 104,401,235
2024-02-05 2024-02-01 1479.000 70,480 -20 0.02% 104,239,920
2024-02-01 2024-01-30 1475.500 70,500 -110 0.02% 104,022,750
2024-01-31 2024-01-29 1471.000 70,610 -30 0.02% 103,867,310
2024-01-30 2024-01-26 1464.000 70,640 -50 0.02% 103,416,960
2024-01-26 2024-01-24 1470.000 70,690 -500 0.02% 103,914,300
2024-01-25 2024-01-23 1473.000 71,190 +130 0.02% 104,862,870
2024-01-24 2024-01-22 1465.000 71,060 -40 0.02% 104,102,900
2024-01-23 2024-01-19 1470.500 71,100 -5 0.02% 104,552,550
2024-01-22 2024-01-18 1458.500 71,105 +10 0.02% 103,706,642
2024-01-19 2024-01-17 1468.000 71,095 +20 0.02% 104,367,460
2024-01-18 2024-01-16 1485.000 71,075 -50 0.02% 105,546,375
2024-01-17 2024-01-15 1489.000 71,125 +10 0.02% 105,905,125
2024-01-16 2024-01-12 1477.000 71,115 -205 0.02% 105,036,855
2024-01-15 2024-01-11 1473.500 71,320 -100 0.02% 105,090,020
2024-01-08 2024-01-04 1481.500 71,420 -35 0.02% 105,808,730
2024-01-05 2024-01-03 1494.000 71,455 +10 0.02% 106,753,770
2024-01-04 2024-01-02 1500.000 71,445 +90 0.02% 107,167,500
2024-01-03 2023-12-29 1500.000 71,355 -5 0.02% 107,032,500
2024-01-02 2023-12-28 1510.000 71,360 -5 0.02% 107,753,600
2023-12-29 2023-12-27 1495.000 71,365 -50 0.02% 106,690,675
2023-12-28 2023-12-22 1484.500 71,415 +20 0.02% 106,015,568
2023-12-22 2023-12-20 1476.500 71,395 +5 0.02% 105,414,718
2023-12-21 2023-12-19 1464.000 71,390 +35 0.02% 104,514,960
2023-12-18 2023-12-14 1472.000 71,355 +15 0.02% 105,034,560
2023-12-15 2023-12-13 1433.000 71,340 +10 0.02% 102,230,220
2023-12-07 2023-12-05 1473.500 71,330 +50 0.02% 105,104,755
2023-12-06 2023-12-04 1496.000 71,280 +275 0.02% 106,634,880
2023-12-05 2023-12-01 1477.000 71,005 -70 0.02% 104,874,385
2023-12-04 2023-11-30 1479.500 71,075 -185 0.02% 105,155,462
2023-12-01 2023-11-29 1476.000 71,260 -40 0.02% 105,179,760
2023-11-30 2023-11-28 1455.500 71,300 -10 0.02% 103,777,150
2023-11-29 2023-11-27 1451.000 71,310 -155 0.02% 103,470,810
2023-11-27 2023-11-23 1441.500 71,465 -150 0.02% 103,016,798
2023-11-24 2023-11-22 1449.000 71,615 -25 0.02% 103,770,135
2023-11-21 2023-11-17 1435.500 71,640 +3,265 0.02% 102,839,220
2023-11-13 2023-11-09 1411.000 68,375 +5 0.02% 96,477,125
2023-11-10 2023-11-08 1426.000 68,370 -370 0.02% 97,495,620
2023-11-09 2023-11-07 1427.500 68,740 -175 0.02% 98,126,350
2023-11-07 2023-11-03 1440.500 68,915 -20 0.02% 99,272,058
2023-11-02 2023-10-31 1448.000 68,935 -360 0.02% 99,817,880
2023-11-01 2023-10-30 1448.500 69,295 -60 0.02% 100,373,808
2023-10-31 2023-10-27 1440.000 69,355 +100 0.02% 99,871,200
2023-10-30 2023-10-26 1442.500 69,255 -270 0.02% 99,900,338
2023-10-27 2023-10-25 1427.000 69,525 -120 0.02% 99,212,175
2023-10-26 2023-10-24 1435.000 69,645 -20 0.02% 99,940,575
2023-10-25 2023-10-20 1435.000 69,665 -115 0.02% 99,969,275
2023-10-24 2023-10-19 1415.500 69,780 -200 0.02% 98,773,590
2023-10-20 2023-10-18 1408.500 69,980 -45 0.02% 98,566,830
2023-10-19 2023-10-17 1392.500 70,025 -35 0.02% 97,509,812
2023-10-18 2023-10-16 1388.500 70,060 -120 0.02% 97,278,310
2023-10-16 2023-10-12 1363.500 70,180 -5 0.02% 95,690,430
2023-10-13 2023-10-11 1355.000 70,185 -5 0.02% 95,100,675
2023-10-12 2023-10-10 1348.000 70,190 -940 0.02% 94,616,120
2023-10-09 2023-10-05 1322.000 71,130 -5 0.02% 94,033,860
2023-10-05 2023-10-03 1326.000 71,135 +85 0.02% 94,325,010
2023-10-04 2023-09-29 1361.500 71,050 +50 0.02% 96,734,575
2023-10-03 2023-09-28 1361.000 71,000 +275 0.02% 96,631,000
2023-09-29 2023-09-27 1374.500 70,725 +60 0.02% 97,211,512
2023-09-27 2023-09-25 1393.000 70,665 +5 0.02% 98,436,345
2023-09-22 2023-09-20 1400.000 70,660 -5 0.02% 98,924,000
2023-09-19 2023-09-15 1392.000 70,665 +35 0.02% 98,365,680
2023-09-18 2023-09-14 1382.000 70,630 +100 0.02% 97,610,660
2023-09-15 2023-09-13 1387.500 70,530 +60 0.02% 97,860,375
2023-09-14 2023-09-12 1394.500 70,470 +5 0.02% 98,270,415
2023-09-13 2023-09-11 1400.000 70,465 -150 0.02% 98,651,000
2023-09-12 2023-09-07 1392.000 70,615 -5 0.02% 98,296,080
2023-09-06 2023-09-04 1413.500 70,620 -350 0.02% 99,821,370
2023-09-05 2023-08-31 1416.000 70,970 +25 0.02% 100,493,520
2023-09-04 2023-08-30 1409.000 70,945 -75 0.02% 99,961,505
2023-08-31 2023-08-29 1401.000 71,020 -10 0.02% 99,499,020
2023-08-29 2023-08-25 1395.500 71,030 -250 0.02% 99,122,365
2023-08-24 2023-08-22 1382.000 71,280 -20 0.02% 98,508,960
2023-08-21 2023-08-17 1377.500 71,300 +40 0.02% 98,215,750
2023-08-18 2023-08-16 1384.500 71,260 -20 0.02% 98,659,470
2023-08-17 2023-08-15 1384.000 71,280 +10 0.02% 98,651,520
2023-08-16 2023-08-14 1388.500 71,270 +15 0.02% 98,958,395
2023-08-15 2023-08-11 1392.000 71,255 +5 0.02% 99,186,960
2023-08-14 2023-08-10 1392.000 71,250 -195 0.02% 99,180,000
2023-08-10 2023-08-08 1400.500 71,445 +5 0.02% 100,058,722
2023-08-09 2023-08-07 1401.500 71,440 +105 0.02% 100,123,160
2023-08-08 2023-08-04 1402.500 71,335 +10 0.02% 100,047,338
2023-08-07 2023-08-03 1403.500 71,325 +50 0.02% 100,104,638
2023-08-03 2023-08-01 1415.500 71,275 -5 0.02% 100,889,762
2023-08-01 2023-07-28 1412.000 71,280 +35 0.02% 100,647,360
2023-07-31 2023-07-27 1437.000 71,245 -40 0.02% 102,379,065
2023-07-27 2023-07-25 1424.000 71,285 -50 0.02% 101,509,840
2023-07-25 2023-07-21 1426.500 71,335 +10 0.02% 101,759,378
2023-07-21 2023-07-19 1434.000 71,325 -290 0.02% 102,280,050
2023-07-20 2023-07-18 1421.000 71,615 -100 0.02% 101,764,915
2023-07-18 2023-07-13 1424.500 71,715 -125 0.02% 102,158,018
2023-07-13 2023-07-11 1404.000 71,840 +30 0.02% 100,863,360
2023-07-11 2023-07-07 1385.500 71,810 -340 0.02% 99,492,755
2023-07-07 2023-07-05 1401.000 72,150 +45 0.02% 101,082,150
2023-07-05 2023-07-03 1390.500 72,105 +345 0.02% 100,262,002
2023-07-03 2023-06-29 1386.000 71,760 +50 0.02% 99,459,360
2023-06-30 2023-06-28 1387.000 71,710 +5 0.02% 99,461,770
2023-06-28 2023-06-26 1402.000 71,705 +1,950 0.02% 100,530,410
2023-06-27 2023-06-23 1394.500 69,755 -1,730 0.02% 97,273,348
2023-06-26 2023-06-21 1403.500 71,485 +15 0.02% 100,329,198
2023-06-20 2023-06-16 1428.000 71,470 -50 0.02% 102,059,160
2023-06-19 2023-06-15 1404.000 71,520 +15 0.02% 100,414,080
2023-06-16 2023-06-14 1416.000 71,505 -300 0.02% 101,251,080
2023-06-13 2023-06-09 1429.500 71,805 +35 0.02% 102,645,248
2023-06-12 2023-06-08 1418.000 71,770 +20 0.02% 101,769,860
2023-06-07 2023-06-05 1412.000 71,750 +35 0.02% 101,311,000
2023-06-06 2023-06-02 1438.500 71,715 -70 0.02% 103,162,028
2023-06-05 2023-06-01 1423.000 71,785 -50 0.02% 102,150,055
2023-06-02 2023-05-31 1423.000 71,835 -55 0.02% 102,221,205
2023-06-01 2023-05-30 1413.000 71,890 +180 0.02% 101,580,570
2023-05-31 2023-05-29 1412.000 71,710 -50 0.02% 101,254,520
2023-05-30 2023-05-25 1426.000 71,760 -110 0.02% 102,329,760
2023-05-29 2023-05-24 1437.000 71,870 -15 0.02% 103,277,190
2023-05-25 2023-05-23 1422.000 71,885 -95 0.02% 102,220,470
2023-05-24 2023-05-22 1440.000 71,980 -100 0.02% 103,651,200
2023-05-23 2023-05-19 1427.500 72,080 +150 0.02% 102,894,200
2023-05-19 2023-05-17 1447.000 71,930 +70 0.02% 104,082,710
2023-05-18 2023-05-16 1463.500 71,860 -220 0.02% 105,167,110
2023-05-16 2023-05-12 1463.000 72,080 -50 0.02% 105,453,040
2023-05-12 2023-05-10 1482.000 72,130 -5 0.02% 106,896,660
2023-05-10 2023-05-08 1471.500 72,135 -95 0.02% 106,146,652
2023-05-09 2023-05-05 1487.500 72,230 -30 0.02% 107,442,125
2023-05-08 2023-05-04 1484.000 72,260 -65 0.02% 107,233,840
2023-05-04 2023-05-02 1445.500 72,325 +70 0.02% 104,545,788
2023-05-03 2023-04-28 1446.500 72,255 +15 0.02% 104,516,858
2023-05-02 2023-04-27 1463.500 72,240 -25 0.02% 105,723,240
2023-04-27 2023-04-25 1457.000 72,265 -40 0.02% 105,290,105
2023-04-26 2023-04-24 1443.000 72,305 +105 0.02% 104,336,115
2023-04-25 2023-04-21 1445.000 72,200 -30 0.02% 104,329,000
2023-04-20 2023-04-18 1461.000 72,230 +5 0.02% 105,528,030
2023-04-19 2023-04-17 1467.000 72,225 +5 0.02% 105,954,075
2023-04-18 2023-04-14 1488.000 72,220 +395 0.02% 107,463,360
2023-04-17 2023-04-13 1476.500 71,825 -1,005 0.02% 106,049,612
2023-04-14 2023-04-12 1468.000 72,830 +75 0.02% 106,914,440
2023-04-13 2023-04-11 1458.000 72,755 +5 0.02% 106,076,790
2023-04-12 2023-04-06 1472.000 72,750 -320 0.02% 107,088,000
2023-04-11 2023-04-04 1449.000 73,070 -5 0.02% 105,878,430
2023-04-06 2023-04-03 1430.000 73,075 -920 0.02% 104,497,250
2023-04-04 2023-03-31 1441.000 73,995 +50 0.02% 106,626,795
2023-04-03 2023-03-30 1438.000 73,945 -65 0.02% 106,332,910
2023-03-31 2023-03-29 1431.000 74,010 +260 0.02% 105,908,310
2023-03-30 2023-03-28 1425.500 73,750 +90 0.02% 105,130,625
2023-03-28 2023-03-24 1450.500 73,660 -930 0.02% 106,843,830
2023-03-27 2023-03-23 1446.000 74,590 +75 0.02% 107,857,140
2023-03-24 2023-03-22 1409.500 74,515 -115 0.02% 105,028,892
2023-03-23 2023-03-21 1437.000 74,630 -220 0.02% 107,243,310
2023-03-22 2023-03-20 1460.000 74,850 -530 0.02% 109,281,000
2023-03-21 2023-03-17 1408.000 75,380 +15 0.02% 106,135,040
2023-03-20 2023-03-16 1398.500 75,365 +235 0.02% 105,397,952
2023-03-17 2023-03-15 1384.500 75,130 -5 0.02% 104,017,485
2023-03-16 2023-03-14 1394.000 75,135 +225 0.02% 104,738,190
2023-03-15 2023-03-13 1368.000 74,910 -1,025 0.02% 102,476,880
2023-03-14 2023-03-10 1342.500 75,935 -100 0.02% 101,942,738
2023-03-09 2023-03-07 1345.500 76,035 -60 0.02% 102,305,092
2023-03-03 2023-03-01 1340.000 76,095 -150 0.02% 101,967,300
2023-03-02 2023-02-28 1321.500 76,245 +15 0.02% 100,757,768
2023-03-01 2023-02-27 1317.500 76,230 -200 0.02% 100,433,025
2023-02-23 2023-02-21 1338.000 76,430 +10 0.02% 102,263,340
2023-02-20 2023-02-16 1343.500 76,420 +110 0.02% 102,670,270
2023-02-17 2023-02-15 1336.000 76,310 +5 0.02% 101,950,160
2023-02-15 2023-02-13 1357.000 76,305 -5 0.02% 103,545,885
2023-02-10 2023-02-08 1376.000 76,310 +30 0.02% 105,002,560
2023-02-08 2023-02-06 1365.000 76,280 +20 0.02% 104,122,200
2023-02-07 2023-02-03 1396.000 76,260 +15 0.02% 106,458,960
2023-02-03 2023-02-01 1407.500 76,245 -95 0.02% 107,314,838
2023-02-02 2023-01-31 1395.500 76,340 -10 0.02% 106,532,470
2023-02-01 2023-01-30 1401.500 76,350 -100 0.02% 107,004,525
2023-01-31 2023-01-27 1401.000 76,450 -190 0.02% 107,106,450
2023-01-30 2023-01-26 1419.000 76,640 -230 0.02% 108,752,160
2023-01-27 2023-01-20 1409.000 76,870 -345 0.02% 108,309,830
2023-01-20 2023-01-18 1388.500 77,215 -190 0.02% 107,213,028
2023-01-19 2023-01-17 1389.000 77,405 -10 0.02% 107,515,545
2023-01-18 2023-01-16 1399.000 77,415 -850 0.02% 108,303,585
2023-01-16 2023-01-12 1370.000 78,265 -25 0.02% 107,223,050
2023-01-13 2023-01-11 1370.000 78,290 -200 0.02% 107,257,300
2023-01-12 2023-01-10 1362.000 78,490 -5 0.02% 106,903,380
2023-01-11 2023-01-09 1366.500 78,495 +200 0.02% 107,263,418
2023-01-05 2023-01-03 1342.000 78,295 -35 0.02% 105,071,890
2023-01-04 2022-12-30 1318.000 78,330 -2,420 0.02% 103,238,940
2022-12-28 2022-12-22 1317.000 80,750 -360 0.03% 106,347,750
2022-12-23 2022-12-21 1317.500 81,110 -145 0.03% 106,862,425
2022-12-21 2022-12-19 1298.000 81,255 +2,400 0.03% 105,468,990
2022-12-20 2022-12-16 1286.000 78,855 +20 0.02% 101,407,530
2022-12-19 2022-12-15 1293.500 78,835 +5 0.03% 101,973,072
2022-12-16 2022-12-14 1310.000 78,830 -205 0.03% 103,267,300
2022-12-14 2022-12-12 1295.000 79,035 -10 0.03% 102,350,325
2022-12-12 2022-12-08 1294.000 79,045 -210 0.03% 102,284,230
2022-12-08 2022-12-06 1280.500 79,255 -110 0.03% 101,486,028
2022-12-06 2022-12-02 1304.500 79,365 -990 0.03% 103,531,642
2022-11-29 2022-11-25 1274.000 80,355 +60 0.03% 102,372,270
2022-11-24 2022-11-22 1268.000 80,295 -10 0.03% 101,814,060
2022-11-22 2022-11-18 1282.500 80,305 -15 0.03% 102,991,162
2022-11-21 2022-11-17 1287.000 80,320 -20 0.03% 103,371,840
2022-11-18 2022-11-16 1294.000 80,340 -50 0.03% 103,959,960
2022-11-17 2022-11-15 1299.000 80,390 -15 0.03% 104,426,610
2022-11-16 2022-11-14 1285.000 80,405 -10 0.03% 103,320,425
2022-11-15 2022-11-11 1286.000 80,415 -40 0.03% 103,413,690
2022-11-14 2022-11-10 1243.000 80,455 -35 0.03% 100,005,565
2022-11-11 2022-11-09 1247.000 80,490 +20 0.03% 100,371,030
2022-11-10 2022-11-08 1223.000 80,470 +40 0.03% 98,414,810
2022-11-07 2022-11-03 1190.500 80,430 +200 0.03% 95,751,915
2022-11-01 2022-10-28 1207.500 80,230 -190 0.03% 96,877,725
2022-10-28 2022-10-26 1221.500 80,420 -55 0.03% 98,233,030
2022-10-26 2022-10-24 1205.500 80,475 -35 0.03% 97,012,612
2022-10-25 2022-10-21 1186.500 80,510 +20 0.03% 95,525,115
2022-10-24 2022-10-20 1193.500 80,490 +25 0.03% 96,064,815
2022-10-21 2022-10-19 1202.500 80,465 +25 0.03% 96,759,162
2022-10-20 2022-10-18 1211.000 80,440 +50 0.03% 97,412,840
2022-10-19 2022-10-17 1211.000 80,390 +20 0.02% 97,352,290
2022-10-17 2022-10-13 1221.500 80,370 -625 0.02% 98,171,955
2022-10-14 2022-10-12 1220.000 80,995 -2,400 0.02% 98,813,900
2022-10-13 2022-10-11 1217.500 83,395 -795 0.03% 101,533,412
2022-10-11 2022-10-07 1250.000 84,190 -5 0.03% 105,237,500
2022-10-10 2022-10-06 1260.500 84,195 -20 0.03% 106,127,798
2022-10-07 2022-10-05 1250.500 84,215 +320 0.03% 105,310,858
2022-10-06 2022-10-03 1215.000 83,895 -165 0.03% 101,932,425
2022-10-03 2022-09-29 1202.000 84,060 -95 0.03% 101,040,120
2022-09-30 2022-09-28 1186.000 84,155 -255 0.03% 99,807,830
2022-09-29 2022-09-27 1193.500 84,410 -90 0.03% 100,743,335
2022-09-28 2022-09-26 1202.000 84,500 -440 0.03% 101,569,000
2022-09-27 2022-09-23 1219.000 84,940 +30 0.03% 103,541,860
2022-09-23 2022-09-21 1222.000 84,910 -30 0.03% 103,760,020
2022-09-22 2022-09-20 1225.500 84,940 +60 0.03% 104,093,970
2022-09-20 2022-09-16 1211.500 84,880 -390 0.03% 102,832,120
2022-09-19 2022-09-15 1236.000 85,270 -20 0.03% 105,393,720
2022-09-16 2022-09-14 1245.000 85,290 +10 0.03% 106,186,050
2022-09-15 2022-09-13 1259.500 85,280 +180 0.03% 107,410,160
2022-09-13 2022-09-08 1256.500 85,100 +5 0.03% 106,928,150
2022-09-08 2022-09-06 1255.000 85,095 +30 0.03% 106,794,225
2022-09-07 2022-09-05 1250.500 85,065 +350 0.03% 106,373,782
2022-09-06 2022-09-02 1246.000 84,715 +20 0.03% 105,554,890
2022-09-05 2022-09-01 1247.500 84,695 +80 0.03% 105,657,012
2022-08-31 2022-08-29 1258.000 84,615 -80 0.03% 106,445,670
2022-08-29 2022-08-25 1289.000 84,695 -20 0.03% 109,171,855
2022-08-24 2022-08-22 1267.000 84,715 +65 0.02% 107,333,905
2022-08-23 2022-08-19 1282.500 84,650 +5 0.02% 108,563,625
2022-08-22 2022-08-18 1287.500 84,645 -300 0.02% 108,980,438
2022-08-18 2022-08-16 1298.500 84,945 +115 0.02% 110,301,082
2022-08-17 2022-08-15 1304.500 84,830 -180 0.02% 110,660,735
2022-08-12 2022-08-10 1306.500 85,010 -30 0.02% 111,065,565
2022-08-11 2022-08-09 1307.000 85,040 -200 0.02% 111,147,280
2022-08-09 2022-08-05 1313.000 85,240 -240 0.02% 111,920,120
2022-08-08 2022-08-04 1296.500 85,480 -80 0.02% 110,824,820
2022-08-05 2022-08-03 1288.500 85,560 +20 0.02% 110,244,060
2022-08-03 2022-08-01 1290.500 85,540 -45 0.02% 110,389,370
2022-08-02 2022-07-29 1292.000 85,585 +310 0.02% 110,575,820
2022-08-01 2022-07-28 1279.000 85,275 +135 0.02% 109,066,725
2022-07-29 2022-07-27 1258.000 85,140 +20 0.02% 107,106,120
2022-07-27 2022-07-25 1263.000 85,120 -300 0.02% 107,506,560
2022-07-26 2022-07-22 1256.500 85,420 +105 0.02% 107,330,230
2022-07-25 2022-07-21 1235.500 85,315 -95 0.02% 105,406,682
2022-07-22 2022-07-20 1250.000 85,410 +10 0.02% 106,762,500
2022-07-21 2022-07-19 1256.000 85,400 +30 0.02% 107,262,400
2022-07-19 2022-07-15 1246.500 85,370 -285 0.02% 106,413,705
2022-07-18 2022-07-14 1258.000 85,655 +30 0.02% 107,753,990
2022-07-15 2022-07-13 1266.500 85,625 +105 0.02% 108,444,062
2022-07-12 2022-07-08 1271.000 85,520 +85 0.02% 108,695,920
2022-07-11 2022-07-07 1280.500 85,435 +60 0.02% 109,399,518
2022-07-08 2022-07-06 1292.000 85,375 +275 0.02% 110,304,500
2022-07-07 2022-07-05 1321.500 85,100 +350 0.02% 112,459,650
2022-07-06 2022-07-04 1324.000 84,750 -465 0.02% 112,209,000
2022-07-05 2022-06-30 1328.000 85,215 +25 0.02% 113,165,520
2022-07-04 2022-06-29 1329.000 85,190 +5 0.02% 113,217,510
2022-06-30 2022-06-28 1337.500 85,185 -70 0.02% 113,934,938
2022-06-29 2022-06-27 1343.000 85,255 -210 0.02% 114,497,465
2022-06-28 2022-06-24 1340.000 85,465 +20 0.02% 114,523,100
2022-06-24 2022-06-22 1335.000 85,445 +290 0.02% 114,069,075
2022-06-23 2022-06-21 1346.000 85,155 -350 0.02% 114,618,630
2022-06-21 2022-06-17 1353.000 85,505 +70 0.02% 115,688,265
2022-06-20 2022-06-16 1339.000 85,435 +15 0.02% 114,397,465
2022-06-17 2022-06-15 1333.000 85,420 +10 0.02% 113,864,860
2022-06-16 2022-06-14 1338.000 85,410 +25 0.02% 114,278,580
2022-06-15 2022-06-13 1359.500 85,385 -120 0.02% 116,080,908
2022-06-14 2022-06-10 1351.000 85,505 +5 0.02% 115,517,255
2022-06-13 2022-06-09 1354.000 85,500 -60 0.02% 115,767,000
2022-06-10 2022-06-08 1354.500 85,560 -115 0.02% 115,891,020
2022-06-08 2022-06-06 1355.000 85,675 -40 0.02% 116,089,625
2022-06-07 2022-06-02 1354.500 85,715 -5 0.02% 116,100,968
2022-06-06 2022-06-01 1338.000 85,720 +5 0.02% 114,693,360
2022-06-01 2022-05-30 1361.000 85,715 -20 0.02% 116,658,115
2022-05-30 2022-05-26 1353.000 85,735 -70 0.02% 115,999,455
2022-05-27 2022-05-25 1359.500 85,805 -245 0.02% 116,651,898
2022-05-26 2022-05-24 1361.000 86,050 -70 0.02% 117,114,050
2022-05-25 2022-05-23 1359.000 86,120 -5 0.02% 117,037,080
2022-05-24 2022-05-20 1353.000 86,125 -5 0.02% 116,527,125
2022-05-23 2022-05-19 1330.000 86,130 -40 0.02% 114,552,900
2022-05-20 2022-05-18 1329.000 86,170 +35 0.02% 114,519,930
2022-05-19 2022-05-17 1341.000 86,135 -160 0.02% 115,507,035
2022-05-18 2022-05-16 1313.000 86,295 -455 0.02% 113,305,335
2022-05-17 2022-05-13 1335.500 86,750 +535 0.02% 115,854,625
2022-05-16 2022-05-12 1355.000 86,215 -155 0.02% 116,821,325
2022-05-13 2022-05-11 1355.000 86,370 +10 0.02% 117,031,350
2022-05-12 2022-05-10 1362.000 86,360 +250 0.02% 117,622,320
2022-05-11 2022-05-06 1372.000 86,110 -15 0.02% 118,142,920
2022-05-10 2022-05-05 1386.000 86,125 -165 0.02% 119,369,250
2022-05-06 2022-05-04 1370.000 86,290 +30 0.02% 118,217,300
2022-05-05 2022-05-03 1360.000 86,260 +45 0.02% 117,313,600
2022-05-03 2022-04-28 1381.500 86,215 +425 0.02% 119,106,022
2022-04-28 2022-04-26 1386.000 85,790 +400 0.02% 118,904,940
2022-04-27 2022-04-25 1400.000 85,390 +650 0.02% 119,546,000
2022-04-26 2022-04-22 1429.000 84,740 -5 0.02% 121,093,460
2022-04-22 2022-04-20 1417.000 84,745 +100 0.02% 120,083,665
2022-04-20 2022-04-14 1438.000 84,645 -50 0.02% 121,719,510
2022-04-19 2022-04-13 1440.000 84,695 -60 0.02% 121,960,800
2022-04-14 2022-04-12 1428.500 84,755 -670 0.02% 121,072,518
2022-04-13 2022-04-11 1424.000 85,425 +380 0.02% 121,645,200
2022-04-12 2022-04-08 1413.500 85,045 -50 0.02% 120,211,108
2022-04-11 2022-04-07 1408.500 85,095 +220 0.02% 119,856,308
2022-04-08 2022-04-06 1405.500 84,875 -280 0.02% 119,291,812
2022-04-07 2022-04-04 1411.000 85,155 -240 0.02% 120,153,705
2022-04-06 2022-04-01 1411.500 85,395 -5 0.02% 120,535,042
2022-04-01 2022-03-30 1404.000 85,400 +890 0.02% 119,901,600
2022-03-31 2022-03-29 1402.000 84,510 +70 0.02% 118,483,020
2022-03-30 2022-03-28 1412.500 84,440 +205 0.02% 119,271,500
2022-03-29 2022-03-25 1427.000 84,235 +475 0.02% 120,203,345
2022-03-28 2022-03-24 1420.000 83,760 -115 0.02% 118,939,200
2022-03-25 2022-03-23 1402.500 83,875 -5 0.02% 117,634,688
2022-03-23 2022-03-21 1406.500 83,880 -330 0.02% 117,977,220
2022-03-22 2022-03-18 1412.500 84,210 -1,170 0.02% 118,946,625
2022-03-21 2022-03-17 1413.000 85,380 +195 0.02% 120,641,940
2022-03-18 2022-03-16 1399.000 85,185 -235 0.02% 119,173,815
2022-03-17 2022-03-15 1409.500 85,420 -560 0.02% 120,399,490
2022-03-16 2022-03-14 1442.500 85,980 -285 0.02% 124,026,150
2022-03-15 2022-03-11 1455.000 86,265 -200 0.02% 125,515,575
2022-03-14 2022-03-10 1444.000 86,465 -155 0.02% 124,855,460
2022-03-11 2022-03-09 1491.000 86,620 -655 0.02% 129,150,420
2022-03-10 2022-03-08 1472.000 87,275 +2,380 0.02% 128,468,800
2022-03-09 2022-03-07 1454.000 84,895 -1,460 0.02% 123,437,330
2022-03-08 2022-03-04 1415.000 86,355 +330 0.02% 122,192,325
2022-03-07 2022-03-03 1409.000 86,025 -765 0.02% 121,209,225
2022-03-04 2022-03-02 1418.500 86,790 -480 0.02% 123,111,615
2022-03-03 2022-03-01 1391.000 87,270 -280 0.02% 121,392,570
2022-03-02 2022-02-28 1380.000 87,550 +145 0.02% 120,819,000
2022-03-01 2022-02-25 1393.000 87,405 -2,385 0.02% 121,755,165
2022-02-28 2022-02-24 1417.000 89,790 +65 0.03% 127,232,430
2022-02-25 2022-02-23 1380.000 89,725 -5 0.03% 123,820,500
2022-02-24 2022-02-22 1390.500 89,730 +60 0.03% 124,769,565
2022-02-23 2022-02-21 1376.500 89,670 -1,220 0.03% 123,430,755
2022-02-22 2022-02-18 1377.000 90,890 -585 0.03% 125,155,530
2022-02-21 2022-02-17 1366.000 91,475 +535 0.03% 124,954,850
2022-02-18 2022-02-16 1350.000 90,940 -140 0.03% 122,769,000
2022-02-17 2022-02-15 1366.500 91,080 -495 0.03% 124,460,820
2022-02-16 2022-02-14 1352.000 91,575 -2,020 0.03% 123,809,400
2022-02-15 2022-02-11 1330.000 93,595 -920 0.03% 124,481,350
2022-02-14 2022-02-10 1335.000 94,515 -120 0.03% 126,177,525
2022-02-11 2022-02-09 1329.500 94,635 -1,310 0.03% 125,817,232
2022-02-09 2022-02-07 1319.500 95,945 -50 0.03% 126,599,428
2022-02-08 2022-02-04 1315.000 95,995 -900 0.03% 126,233,425
2022-02-07 2022-01-31 1301.000 96,895 +40 0.03% 126,060,395
2022-02-04 2022-01-27 1318.000 96,855 +715 0.03% 127,654,890
2022-01-28 2022-01-26 1340.500 96,140 -40 0.03% 128,875,670
2022-01-27 2022-01-25 1339.000 96,180 +1,300 0.03% 128,785,020
2022-01-26 2022-01-24 1337.000 94,880 +5 0.03% 126,854,560
2022-01-25 2022-01-21 1338.000 94,875 -500 0.03% 126,942,750
2022-01-24 2022-01-20 1337.500 95,375 -220 0.03% 127,564,062
2022-01-21 2022-01-19 1319.000 95,595 +100 0.03% 126,089,805
2022-01-20 2022-01-18 1321.000 95,495 +290 0.03% 126,148,895
2022-01-18 2022-01-14 1327.500 95,205 -70 0.03% 126,384,638
2022-01-17 2022-01-13 1329.000 95,275 -380 0.03% 126,620,475
2022-01-14 2022-01-12 1322.500 95,655 -20 0.03% 126,503,738
2022-01-13 2022-01-11 1317.500 95,675 -225 0.03% 126,051,812
2022-01-12 2022-01-10 1308.000 95,900 -200 0.03% 125,437,200
2022-01-11 2022-01-07 1302.500 96,100 -15 0.03% 125,170,250
2022-01-10 2022-01-06 1311.500 96,115 +200 0.03% 126,054,822
2022-01-07 2022-01-05 1320.000 95,915 -20 0.03% 126,607,800
2022-01-06 2022-01-04 1315.500 95,935 -200 0.03% 126,202,492
2022-01-05 2022-01-03 1328.000 96,135 -5 0.03% 127,667,280
2022-01-04 2021-12-31 1323.000 96,140 -40 0.03% 127,193,220
2022-01-03 2021-12-29 1315.000 96,180 -20 0.03% 126,476,700
2021-12-30 2021-12-28 1322.000 96,200 -20 0.03% 127,176,400
2021-12-29 2021-12-24 1319.500 96,220 -45 0.03% 126,962,290
2021-12-28 2021-12-22 1301.500 96,265 +440 0.03% 125,288,898
2021-12-23 2021-12-21 1307.000 95,825 +25 0.03% 125,243,275
2021-12-22 2021-12-20 1310.000 95,800 +1,000 0.03% 125,498,000
2021-12-21 2021-12-17 1321.000 94,800 +60 0.03% 125,230,800
2021-12-20 2021-12-16 1301.500 94,740 -10 0.03% 123,304,110
2021-12-17 2021-12-15 1289.000 94,750 +30 0.03% 122,132,750
2021-12-16 2021-12-14 1298.000 94,720 -150 0.03% 122,946,560
2021-12-15 2021-12-13 1298.000 94,870 -30 0.03% 123,141,260
2021-12-14 2021-12-10 1291.500 94,900 +20 0.03% 122,563,350
2021-12-13 2021-12-09 1301.000 94,880 +60 0.03% 123,438,880
2021-12-10 2021-12-08 1305.000 94,820 -45 0.03% 123,740,100
2021-12-09 2021-12-07 1296.000 94,865 +45 0.03% 122,945,040
2021-12-08 2021-12-06 1298.000 94,820 -125 0.03% 123,076,360
2021-12-07 2021-12-03 1289.000 94,945 +75 0.03% 122,384,105
2021-12-06 2021-12-02 1291.000 94,870 +25 0.03% 122,477,170
2021-12-03 2021-12-01 1300.500 94,845 +5 0.03% 123,345,922
2021-12-02 2021-11-30 1306.500 94,840 -220 0.03% 123,908,460
2021-11-29 2021-11-25 1308.000 95,060 +30 0.03% 124,338,480
2021-11-26 2021-11-24 1304.000 95,030 +90 0.03% 123,919,120
2021-11-25 2021-11-23 1313.500 94,940 +70 0.03% 124,703,690
2021-11-24 2021-11-22 1341.500 94,870 +20 0.03% 127,268,105
2021-11-23 2021-11-19 1351.500 94,850 -5 0.03% 128,189,775
2021-11-22 2021-11-18 1358.000 94,855 -15 0.03% 128,813,090
2021-11-19 2021-11-17 1349.000 94,870 -185 0.03% 127,979,630
2021-11-18 2021-11-16 1359.000 95,055 -10 0.03% 129,179,745
2021-11-17 2021-11-15 1356.500 95,065 -100 0.03% 128,955,672
2021-11-16 2021-11-12 1351.000 95,165 -60 0.03% 128,567,915
2021-11-15 2021-11-11 1351.000 95,225 -85 0.03% 128,648,975
2021-11-12 2021-11-10 1324.500 95,310 -45 0.03% 126,238,095
2021-11-11 2021-11-09 1325.000 95,355 -210 0.03% 126,345,375
2021-11-10 2021-11-08 1322.500 95,565 -250 0.03% 126,384,712
2021-11-09 2021-11-05 1308.000 95,815 -875 0.03% 125,326,020
2021-11-08 2021-11-04 1288.500 96,690 +5 0.03% 124,585,065
2021-11-05 2021-11-03 1295.000 96,685 -100 0.03% 125,207,075
2021-11-04 2021-11-02 1304.500 96,785 -425 0.03% 126,256,032
2021-11-03 2021-11-01 1292.000 97,210 -70 0.03% 125,595,320
2021-11-02 2021-10-29 1306.000 97,280 -70 0.03% 127,047,680
2021-11-01 2021-10-28 1313.000 97,350 -80 0.03% 127,820,550
2021-10-28 2021-10-26 1311.000 97,430 -260 0.03% 127,730,730
2021-10-27 2021-10-25 1308.000 97,690 -170 0.03% 127,778,520
2021-10-26 2021-10-22 1304.000 97,860 -20 0.03% 127,609,440
2021-10-25 2021-10-21 1296.000 97,880 -20 0.03% 126,852,480
2021-10-22 2021-10-20 1293.000 97,900 -20 0.03% 126,584,700
2021-10-21 2021-10-19 1296.000 97,920 -150 0.03% 126,904,320
2021-10-20 2021-10-18 1282.000 98,070 +55 0.03% 125,725,740
2021-10-19 2021-10-15 1301.500 98,015 +290 0.03% 127,566,522
2021-10-18 2021-10-12 1279.000 97,725 -20 0.03% 124,990,275
2021-10-15 2021-10-11 1278.000 97,745 -25 0.03% 124,918,110
2021-10-11 2021-10-07 1286.000 97,770 -205 0.03% 125,732,220
2021-10-07 2021-10-05 1277.000 97,975 -125 0.03% 125,114,075
2021-10-06 2021-10-04 1276.000 98,100 +5 0.03% 125,175,600
2021-10-05 2021-09-30 1261.500 98,095 +525 0.03% 123,746,842
2021-10-04 2021-09-29 1267.000 97,570 +295 0.03% 123,621,190
2021-09-30 2021-09-28 1268.500 97,275 -55 0.03% 123,393,338
2021-09-29 2021-09-27 1275.000 97,330 +950 0.03% 124,095,750
2021-09-28 2021-09-24 1276.500 96,380 +30 0.03% 123,029,070
2021-09-27 2021-09-23 1286.000 96,350 -820 0.03% 123,906,100
2021-09-24 2021-09-21 1281.500 97,170 +85 0.03% 124,523,355
2021-09-23 2021-09-20 1277.500 97,085 -65 0.03% 124,026,088
2021-09-21 2021-09-17 1282.500 97,150 +45 0.03% 124,594,875
2021-09-17 2021-09-15 1310.000 97,105 -25 0.03% 127,207,550
2021-09-16 2021-09-14 1302.000 97,130 -20 0.03% 126,463,260
2021-09-15 2021-09-13 1302.500 97,150 +125 0.03% 126,537,875
2021-09-14 2021-09-10 1312.000 97,025 -20 0.03% 127,296,800
2021-09-13 2021-09-09 1300.500 97,045 -20 0.03% 126,207,022
2021-09-10 2021-09-08 1310.000 97,065 -20 0.03% 127,155,150
2021-09-09 2021-09-07 1321.000 97,085 -45 0.03% 128,249,285
2021-09-08 2021-09-06 1328.000 97,130 +25 0.03% 128,988,640
2021-09-06 2021-09-02 1319.000 97,105 -595 0.03% 128,081,495
2021-09-03 2021-09-01 1311.000 97,700 -45 0.03% 128,084,700
2021-09-02 2021-08-31 1320.500 97,745 -5 0.03% 129,072,272
2021-09-01 2021-08-30 1322.000 97,750 -660 0.03% 129,225,500
2021-08-31 2021-08-27 1312.000 98,410 -40 0.03% 129,113,920
2021-08-30 2021-08-26 1299.000 98,450 -20 0.03% 127,886,550
2021-08-27 2021-08-25 1306.500 98,470 -225 0.03% 128,651,055
2021-08-26 2021-08-24 1310.000 98,695 -50 0.03% 129,290,450
2021-08-25 2021-08-23 1301.000 98,745 -305 0.03% 128,467,245
2021-08-24 2021-08-20 1299.500 99,050 -180 0.03% 128,715,475
2021-08-23 2021-08-19 1296.000 99,230 -45 0.03% 128,602,080
2021-08-20 2021-08-18 1304.000 99,275 -360 0.03% 129,454,600
2021-08-19 2021-08-17 1305.500 99,635 -170 0.03% 130,073,492
2021-08-18 2021-08-16 1292.500 99,805 -2,480 0.03% 128,997,962
2021-08-17 2021-08-13 1279.500 102,285 -65 0.03% 130,873,658
2021-08-16 2021-08-12 1280.000 102,350 -3,555 0.03% 131,008,000
2021-08-13 2021-08-11 1261.000 105,905 +40 0.03% 133,546,205
2021-08-12 2021-08-10 1264.000 105,865 -35 0.03% 133,813,360
2021-08-11 2021-08-09 1271.500 105,900 +170 0.03% 134,651,850
2021-08-10 2021-08-06 1303.000 105,730 -190 0.03% 137,766,190
2021-08-09 2021-08-05 1319.500 105,920 -20 0.03% 139,761,440
2021-08-06 2021-08-04 1317.000 105,940 -10 0.03% 139,522,980
2021-08-05 2021-08-03 1318.500 105,950 -20 0.03% 139,695,075
2021-08-04 2021-08-02 1314.000 105,970 +15 0.03% 139,244,580
2021-08-03 2021-07-30 1332.000 105,955 -210 0.03% 141,132,060
2021-08-02 2021-07-29 1325.000 106,165 +280 0.03% 140,668,625
2021-07-30 2021-07-28 1308.000 105,885 -40 0.03% 138,497,580
2021-07-29 2021-07-27 1306.000 105,925 -2,115 0.03% 138,338,050
2021-07-28 2021-07-26 1315.000 108,040 -30 0.03% 142,072,600
2021-07-27 2021-07-23 1312.000 108,070 -180 0.03% 141,787,840
2021-07-26 2021-07-22 1309.000 108,250 -220 0.03% 141,699,250
2021-07-23 2021-07-21 1311.000 108,470 -210 0.03% 142,204,170
2021-07-22 2021-07-20 1319.000 108,680 -315 0.03% 143,348,920
2021-07-21 2021-07-19 1311.000 108,995 -100 0.03% 142,892,445
2021-07-19 2021-07-15 1332.500 109,095 -50 0.03% 145,369,088
2021-07-16 2021-07-14 1315.000 109,145 -20 0.03% 143,525,675
2021-07-15 2021-07-13 1312.000 109,165 -45 0.03% 143,224,480
2021-07-14 2021-07-12 1307.000 109,210 +80 0.03% 142,737,470
2021-07-13 2021-07-09 1315.000 109,130 -355 0.03% 143,505,950
2021-07-12 2021-07-08 1314.500 109,485 -75 0.03% 143,918,032
2021-07-09 2021-07-07 1314.000 109,560 +15 0.03% 143,961,840
2021-07-08 2021-07-06 1314.000 109,545 +35 0.03% 143,942,130
2021-07-07 2021-07-05 1305.000 109,510 -320 0.03% 142,910,550
2021-07-06 2021-07-02 1293.000 109,830 -20 0.03% 142,010,190
2021-07-05 2021-06-30 1276.000 109,850 -45 0.03% 140,168,600
2021-07-02 2021-06-29 1285.000 109,895 +45 0.03% 141,215,075
2021-06-29 2021-06-25 1295.000 109,850 +60 0.03% 142,255,750
2021-06-28 2021-06-24 1290.000 109,790 +200 0.03% 141,629,100
2021-06-25 2021-06-23 1296.000 109,590 +50 0.03% 142,028,640
2021-06-24 2021-06-22 1292.000 109,540 +270 0.03% 141,525,680
2021-06-23 2021-06-21 1293.500 109,270 -55 0.03% 141,340,745
2021-06-22 2021-06-18 1305.500 109,325 +1,525 0.03% 142,723,788
2021-06-21 2021-06-17 1317.000 107,800 +990 0.03% 141,972,600
2021-06-18 2021-06-16 1352.000 106,810 +815 0.03% 144,407,120
2021-06-17 2021-06-15 1358.000 105,995 +815 0.03% 143,941,210
2021-06-16 2021-06-11 1379.000 105,180 -110 0.03% 145,043,220
2021-06-11 2021-06-09 1373.000 105,290 -125 0.03% 144,563,170
2021-06-10 2021-06-08 1375.000 105,415 -130 0.03% 144,945,625
2021-06-09 2021-06-07 1368.000 105,545 +90 0.03% 144,385,560
2021-06-08 2021-06-04 1359.000 105,455 -90 0.03% 143,313,345
2021-06-07 2021-06-03 1375.500 105,545 +60 0.03% 145,177,148
2021-06-04 2021-06-02 1378.000 105,485 +20 0.03% 145,358,330
2021-06-03 2021-06-01 1388.500 105,465 -130 0.03% 146,438,152
2021-06-02 2021-05-31 1380.000 105,595 -35 0.03% 145,721,100
2021-06-01 2021-05-28 1374.000 105,630 -2,175 0.03% 145,135,620
2021-05-31 2021-05-27 1381.500 107,805 +205 0.03% 148,932,608
2021-05-28 2021-05-26 1387.500 107,600 -7,795 0.03% 149,295,000
2021-05-27 2021-05-25 1367.500 115,395 -100 0.03% 157,802,662
2021-05-26 2021-05-24 1368.000 115,495 -320 0.03% 157,997,160
2021-05-25 2021-05-21 1364.500 115,815 -695 0.03% 158,029,568
2021-05-24 2021-05-20 1361.500 116,510 -85 0.03% 158,628,365
2021-05-21 2021-05-18 1359.000 116,595 +315 0.03% 158,452,605
2021-05-20 2021-05-17 1348.000 116,280 +75 0.03% 156,745,440
2021-05-18 2021-05-14 1333.500 116,205 -85 0.03% 154,959,368
2021-05-17 2021-05-13 1320.000 116,290 +140 0.03% 153,502,800
2021-05-14 2021-05-12 1332.500 116,150 -50 0.03% 154,769,875
2021-05-13 2021-05-11 1334.000 116,200 +180 0.03% 155,010,800
2021-05-12 2021-05-10 1337.500 116,020 -245 0.03% 155,176,750
2021-05-11 2021-05-07 1322.500 116,265 -65 0.03% 153,760,462
2021-05-10 2021-05-06 1303.500 116,330 -35 0.03% 151,636,155
2021-05-07 2021-05-05 1294.000 116,365 +1,345 0.03% 150,576,310
2021-05-06 2021-05-04 1302.000 115,020 +255 0.03% 149,756,040
2021-05-05 2021-05-03 1289.000 114,765 -1,445 0.03% 147,932,085
2021-05-04 2021-04-30 1285.000 116,210 -40 0.03% 149,329,850
2021-05-03 2021-04-29 1295.000 116,250 -70 0.03% 150,543,750
2021-04-30 2021-04-28 1287.000 116,320 -45 0.03% 149,703,840
2021-04-29 2021-04-27 1293.000 116,365 -180 0.03% 150,459,945
2021-04-28 2021-04-26 1291.500 116,545 -20 0.03% 150,517,868
2021-04-27 2021-04-23 1296.500 116,565 -25 0.03% 151,126,522
2021-04-26 2021-04-22 1303.000 116,590 +220 0.03% 151,916,770
2021-04-23 2021-04-21 1294.000 116,370 -360 0.03% 150,582,780
2021-04-22 2021-04-20 1290.500 116,730 +160 0.03% 150,640,065
2021-04-21 2021-04-19 1300.000 116,570 -220 0.03% 151,541,000
2021-04-20 2021-04-16 1283.500 116,790 -770 0.03% 149,899,965
2021-04-19 2021-04-15 1270.000 117,560 -110 0.03% 149,301,200
2021-04-16 2021-04-14 1268.500 117,670 -30 0.03% 149,264,395
2021-04-15 2021-04-13 1258.000 117,700 +95 0.03% 148,066,600
2021-04-14 2021-04-12 1267.000 117,605 -20 0.03% 149,005,535
2021-04-13 2021-04-09 1268.500 117,625 +105 0.03% 149,207,312
2021-04-12 2021-04-08 1270.000 117,520 -50 0.03% 149,250,400
2021-04-09 2021-04-07 1270.500 117,570 -30 0.03% 149,372,685
2021-04-08 2021-04-01 1251.000 117,600 -20 0.03% 147,117,600
2021-04-07 2021-03-31 1227.500 117,620 +315 0.03% 144,378,550
2021-04-01 2021-03-30 1238.500 117,305 +250 0.03% 145,282,242
2021-03-31 2021-03-29 1257.500 117,055 -10 0.03% 147,196,662
2021-03-30 2021-03-26 1257.000 117,065 -130 0.03% 147,150,705
2021-03-29 2021-03-25 1258.000 117,195 +205 0.03% 147,431,310
2021-03-26 2021-03-24 1254.500 116,990 +15 0.03% 146,763,955
2021-03-25 2021-03-23 1264.000 116,975 -190 0.03% 147,856,400
2021-03-24 2021-03-22 1258.000 117,165 +355 0.03% 147,393,570
2021-03-23 2021-03-19 1268.000 116,810 +405 0.03% 148,115,080
2021-03-22 2021-03-18 1265.000 116,405 -60 0.03% 147,252,325
2021-03-18 2021-03-16 1256.500 116,465 -100 0.03% 146,338,272
2021-03-17 2021-03-15 1254.000 116,565 -2,815 0.03% 146,172,510
2021-03-16 2021-03-12 1248.000 119,380 +80 0.03% 148,986,240
2021-03-15 2021-03-11 1263.000 119,300 +360 0.03% 150,675,900
2021-03-12 2021-03-10 1248.500 118,940 -600 0.03% 148,496,590
2021-03-11 2021-03-09 1235.000 119,540 -1,060 0.03% 147,631,900
2021-03-10 2021-03-08 1236.000 120,600 +255 0.03% 149,061,600
2021-03-09 2021-03-05 1234.000 120,345 -705 0.03% 148,505,730
2021-03-08 2021-03-04 1247.000 121,050 -625 0.03% 150,949,350
2021-03-05 2021-03-03 1259.500 121,675 -830 0.03% 153,249,662
2021-03-04 2021-03-02 1250.000 122,505 -15 0.03% 153,131,250
2021-03-03 2021-03-01 1275.000 122,520 +785 0.03% 156,213,000
2021-03-02 2021-02-26 1283.000 121,735 -1,490 0.03% 156,186,005
2021-03-01 2021-02-25 1304.000 123,225 -205 0.03% 160,685,400
2021-02-26 2021-02-24 1312.500 123,430 +25 0.03% 162,001,875
2021-02-25 2021-02-23 1313.500 123,405 +895 0.03% 162,092,468
2021-02-24 2021-02-22 1304.500 122,510 -325 0.03% 159,814,295
2021-02-23 2021-02-19 1290.000 122,835 +160 0.03% 158,457,150
2021-02-22 2021-02-18 1295.000 122,675 -625 0.03% 158,864,125
2021-02-19 2021-02-17 1299.500 123,300 -585 0.03% 160,228,350
2021-02-18 2021-02-16 1323.000 123,885 -935 0.03% 163,899,855
2021-02-17 2021-02-11 1335.500 124,820 -315 0.03% 166,697,110
2021-02-16 2021-02-09 1337.000 125,135 -580 0.03% 167,305,495
2021-02-10 2021-02-08 1319.000 125,715 -1,515 0.03% 165,818,085
2021-02-09 2021-02-05 1307.500 127,230 +1,285 0.03% 166,353,225
2021-02-08 2021-02-04 1326.500 125,945 -395 0.03% 167,066,042
2021-02-05 2021-02-03 1333.500 126,340 +6,935 0.03% 168,474,390
2021-02-04 2021-02-02 1343.500 119,405 -240 0.03% 160,420,618
2021-02-03 2021-02-01 1356.000 119,645 -150 0.03% 162,238,620
2021-02-02 2021-01-29 1342.000 119,795 -160 0.03% 160,764,890
2021-02-01 2021-01-28 1333.500 119,955 -7,925 0.03% 159,959,992
2021-01-28 2021-01-26 1341.000 127,880 -130 0.03% 171,487,080
2021-01-27 2021-01-25 1346.000 128,010 -150 0.03% 172,301,460
2021-01-26 2021-01-22 1352.500 128,160 -445 0.03% 173,336,400
2021-01-25 2021-01-21 1355.500 128,605 -7,555 0.03% 174,324,078
2021-01-22 2021-01-20 1348.500 136,160 +345 0.03% 183,611,760
2021-01-21 2021-01-19 1336.000 135,815 -50 0.03% 181,448,840
2021-01-20 2021-01-18 1334.500 135,865 +80 0.03% 181,311,842
2021-01-18 2021-01-14 1338.000 135,785 +675 0.03% 181,680,330
2021-01-15 2021-01-13 1350.000 135,110 -50 0.03% 182,398,500
2021-01-14 2021-01-12 1352.000 135,160 -415 0.03% 182,736,320
2021-01-13 2021-01-11 1344.000 135,575 +9,195 0.03% 182,212,800
2021-01-12 2021-01-08 1382.000 126,380 -725 0.03% 174,657,160
2021-01-11 2021-01-07 1397.000 127,105 +670 0.03% 177,565,685
2021-01-08 2021-01-06 1416.000 126,435 -1,410 0.03% 179,031,960
2021-01-07 2021-01-05 1411.000 127,845 -355 0.03% 180,389,295
2021-01-06 2021-01-04 1397.500 128,200 -7,630 0.03% 179,159,500
2021-01-05 2020-12-31 1374.000 135,830 +90 0.03% 186,630,420
2021-01-04 2020-12-29 1367.000 135,740 +220 0.03% 185,556,580
2020-12-30 2020-12-28 1371.000 135,520 -20 0.03% 185,797,920
2020-12-29 2020-12-24 1365.500 135,540 +70 0.03% 185,079,870
2020-12-28 2020-12-22 1358.500 135,470 -125 0.03% 184,035,995
2020-12-23 2020-12-21 1380.000 135,595 -230 0.03% 187,121,100
2020-12-22 2020-12-18 1368.000 135,825 +40 0.03% 185,808,600
2020-12-21 2020-12-17 1363.500 135,785 +210 0.03% 185,142,848
2020-12-18 2020-12-16 1347.500 135,575 -245 0.03% 182,687,312
2020-12-17 2020-12-15 1339.500 135,820 -100 0.03% 181,930,890
2020-12-16 2020-12-14 1333.000 135,920 +20 0.03% 181,181,360
2020-12-15 2020-12-11 1331.500 135,900 +220 0.03% 180,950,850
2020-12-14 2020-12-10 1336.500 135,680 -110 0.03% 181,336,320
2020-12-11 2020-12-09 1350.000 135,790 -210 0.03% 183,316,500
2020-12-10 2020-12-08 1356.000 136,000 +175 0.03% 184,416,000
2020-12-09 2020-12-07 1336.000 135,825 -40 0.03% 181,462,200
2020-12-08 2020-12-04 1337.500 135,865 -975 0.03% 181,719,438
2020-12-07 2020-12-03 1343.000 136,840 +465 0.03% 183,776,120
2020-12-04 2020-12-02 1322.000 136,375 +1,495 0.03% 180,287,750
2020-12-03 2020-12-01 1304.000 134,880 +465 0.03% 175,883,520
2020-12-02 2020-11-30 1297.500 134,415 -105 0.03% 174,403,462
2020-12-01 2020-11-27 1317.000 134,520 +580 0.03% 177,162,840
2020-11-30 2020-11-26 1320.000 133,940 +275 0.03% 176,800,800
2020-11-27 2020-11-25 1318.000 133,665 +665 0.03% 176,170,470
2020-11-26 2020-11-24 1331.500 133,000 +1,210 0.03% 177,089,500
2020-11-25 2020-11-23 1364.000 131,790 -150 0.03% 179,761,560
2020-11-24 2020-11-20 1356.000 131,940 +385 0.03% 178,910,640
2020-11-23 2020-11-19 1357.000 131,555 +725 0.03% 178,520,135
2020-11-20 2020-11-18 1365.000 130,830 +6,170 0.03% 178,582,950
2020-11-19 2020-11-17 1372.000 124,660 +205 0.03% 171,033,520
2020-11-18 2020-11-16 1376.000 124,455 -660 0.03% 171,250,080
2020-11-17 2020-11-13 1367.000 125,115 +500 0.03% 171,032,205
2020-11-16 2020-11-12 1360.000 124,615 +8,725 0.03% 169,476,400
2020-11-13 2020-11-11 1366.000 115,890 +40 0.03% 158,305,740
2020-11-12 2020-11-10 1372.000 115,850 +4,050 0.03% 158,946,200
2020-11-11 2020-11-09 1422.000 111,800 +80 0.03% 158,979,600
2020-11-10 2020-11-06 1417.000 111,720 -6,450 0.03% 158,307,240
2020-11-09 2020-11-05 1390.500 118,170 +35 0.03% 164,315,385
2020-11-06 2020-11-04 1373.000 118,135 +575 0.03% 162,199,355
2020-11-05 2020-11-03 1375.500 117,560 -375 0.03% 161,703,780
2020-11-04 2020-11-02 1371.000 117,935 -3,680 0.03% 161,688,885
2020-11-03 2020-10-30 1362.500 121,615 +4,030 0.03% 165,700,438
2020-11-02 2020-10-29 1368.000 117,585 +8,275 0.03% 160,856,280
2020-10-30 2020-10-28 1385.000 109,310 +15 0.03% 151,394,350
2020-10-29 2020-10-27 1382.000 109,295 +125 0.03% 151,045,690
2020-10-28 2020-10-23 1387.000 109,170 +330 0.03% 151,418,790
2020-10-27 2020-10-22 1393.000 108,840 +240 0.03% 151,614,120
2020-10-23 2020-10-21 1398.000 108,600 +180 0.03% 151,822,800
2020-10-22 2020-10-20 1383.500 108,420 +350 0.03% 149,999,070
2020-10-21 2020-10-19 1391.500 108,070 +555 0.02% 150,379,405
2020-10-20 2020-10-16 1389.000 107,515 -1,365 0.02% 149,338,335
2020-10-19 2020-10-15 1384.500 108,880 -1,635 0.02% 150,744,360
2020-10-16 2020-10-14 1378.000 110,515 +485 0.03% 152,289,670
2020-10-15 2020-10-12 1403.000 110,030 -245 0.03% 154,372,090
2020-10-14 2020-10-09 1392.500 110,275 -130 0.03% 153,557,938
2020-10-12 2020-10-08 1377.000 110,405 +140 0.03% 152,027,685
2020-10-09 2020-10-07 1378.000 110,265 +75 0.03% 151,945,170
2020-10-08 2020-10-06 1392.500 110,190 -125 0.03% 153,439,575
2020-10-07 2020-10-05 1380.000 110,315 -85 0.03% 152,234,700
2020-10-06 2020-09-30 1374.500 110,400 -40 0.03% 151,744,800
2020-10-05 2020-09-29 1366.500 110,440 +55 0.03% 150,916,260
2020-09-30 2020-09-28 1351.000 110,385 +65 0.03% 149,130,135
2020-09-29 2020-09-25 1364.500 110,320 +895 0.03% 150,531,640
2020-09-28 2020-09-24 1353.000 109,425 +2,040 0.03% 148,052,025
2020-09-25 2020-09-23 1363.500 107,385 +1,170 0.02% 146,419,448
2020-09-24 2020-09-22 1383.000 106,215 +895 0.02% 146,895,345
2020-09-23 2020-09-21 1416.500 105,320 +325 0.02% 149,185,780
2020-09-22 2020-09-18 1420.500 104,995 -780 0.02% 149,145,398
2020-09-21 2020-09-17 1413.000 105,775 -100 0.02% 149,460,075
2020-09-18 2020-09-16 1429.500 105,875 +210 0.02% 151,348,312
2020-09-17 2020-09-15 1428.500 105,665 -265 0.02% 150,942,452
2020-09-16 2020-09-14 1416.000 105,930 +110 0.02% 149,996,880
2020-09-15 2020-09-11 1410.000 105,820 +140 0.02% 149,206,200
2020-09-14 2020-09-10 1409.000 105,680 -70 0.02% 148,903,120
2020-09-11 2020-09-09 1405.000 105,750 -85 0.02% 148,578,750
2020-09-10 2020-09-08 1408.000 105,835 +245 0.02% 149,015,680
2020-09-09 2020-09-07 1400.500 105,590 +120 0.02% 147,878,795
2020-09-08 2020-09-04 1410.000 105,470 +660 0.02% 148,712,700
2020-09-07 2020-09-03 1415.000 104,810 +470 0.02% 148,306,150
2020-09-04 2020-09-02 1424.500 104,340 +120 0.02% 148,632,330
2020-09-03 2020-09-01 1452.000 104,220 -2,180 0.02% 151,327,440
2020-09-02 2020-08-31 1426.000 106,400 +500 0.02% 151,726,400
2020-09-01 2020-08-28 1420.000 105,900 +1,490 0.02% 150,378,000
2020-08-31 2020-08-27 1417.500 104,410 +520 0.02% 148,001,175
2020-08-28 2020-08-26 1396.000 103,890 +100 0.02% 145,030,440
2020-08-27 2020-08-25 1408.000 103,790 +220 0.02% 146,136,320
2020-08-26 2020-08-24 1416.500 103,570 +90 0.02% 146,706,905
2020-08-25 2020-08-21 1410.500 103,480 +720 0.02% 145,958,540
2020-08-24 2020-08-20 1410.500 102,760 +1,515 0.02% 144,942,980
2020-08-21 2020-08-19 1449.500 101,245 +3,745 0.02% 146,754,628
2020-08-20 2020-08-18 1462.000 97,500 +3,570 0.02% 142,545,000
2020-08-19 2020-08-17 1423.500 93,930 +450 0.02% 133,709,355
2020-08-18 2020-08-14 1419.500 93,480 -290 0.02% 132,694,860
2020-08-17 2020-08-13 1406.000 93,770 -940 0.02% 131,840,620
2020-08-14 2020-08-12 1415.500 94,710 +4,880 0.02% 134,062,005
2020-08-13 2020-08-11 1452.500 89,830 -1,555 0.02% 130,478,075
2020-08-12 2020-08-10 1480.000 91,385 -1,895 0.02% 135,249,800
2020-08-11 2020-08-07 1502.500 93,280 +1,895 0.02% 140,153,200
2020-08-10 2020-08-06 1487.500 91,385 +3,565 0.02% 135,935,188
2020-08-07 2020-08-05 1482.000 87,820 +300 0.02% 130,149,240
2020-08-06 2020-08-04 1440.000 87,520 +1,410 0.02% 126,028,800
2020-08-05 2020-08-03 1437.500 86,110 +880 0.02% 123,783,125
2020-08-04 2020-07-31 1442.000 85,230 -505 0.02% 122,901,660
2020-08-03 2020-07-30 1424.000 85,735 +1,140 0.02% 122,086,640
2020-07-31 2020-07-29 1426.500 84,595 -360 0.02% 120,674,768
2020-07-30 2020-07-28 1391.000 84,955 +485 0.02% 118,172,405
2020-07-29 2020-07-27 1409.000 84,470 -2,015 0.02% 119,018,230
2020-07-28 2020-07-24 1383.500 86,485 +755 0.02% 119,651,998
2020-07-27 2020-07-23 1367.000 85,730 +575 0.02% 117,192,910
2020-07-24 2020-07-22 1354.000 85,155 -4,510 0.02% 115,299,870
2020-07-23 2020-07-21 1329.000 89,665 +355 0.02% 119,164,785
2020-07-22 2020-07-20 1321.500 89,310 +710 0.02% 118,023,165
2020-07-21 2020-07-17 1311.500 88,600 +680 0.02% 116,198,900
2020-07-20 2020-07-16 1316.500 87,920 +50 0.02% 115,746,680
2020-07-17 2020-07-15 1320.000 87,870 -2,275 0.02% 115,988,400
2020-07-15 2020-07-13 1314.000 90,145 +450 0.02% 118,450,530
2020-07-14 2020-07-10 1311.000 89,695 +995 0.02% 117,590,145
2020-07-13 2020-07-09 1322.000 88,700 +805 0.02% 117,261,400
2020-07-10 2020-07-08 1309.000 87,895 +745 0.02% 115,054,555
2020-07-09 2020-07-07 1300.000 87,150 -455 0.02% 113,295,000
2020-07-08 2020-07-06 1292.500 87,605 +1,830 0.02% 113,229,462
2020-07-07 2020-07-03 1294.500 85,775 -1,245 0.02% 111,035,738
2020-07-06 2020-07-02 1289.000 87,020 +700 0.02% 112,168,780
2020-07-03 2020-06-30 1294.000 86,320 -670 0.02% 111,698,080
2020-07-02 2020-06-29 1289.000 86,990 +330 0.02% 112,130,110
2020-06-30 2020-06-26 1285.000 86,660 -585 0.02% 111,358,100
2020-06-29 2020-06-24 1291.500 87,245 -195 0.02% 112,676,918
2020-06-26 2020-06-23 1280.000 87,440 -340 0.02% 111,923,200
2020-06-24 2020-06-22 1272.000 87,780 -110 0.02% 111,656,160
2020-06-23 2020-06-19 1261.000 87,890 +30 0.02% 110,829,290
2020-06-22 2020-06-18 1258.000 87,860 -390 0.02% 110,527,880
2020-06-19 2020-06-17 1254.000 88,250 -170 0.02% 110,665,500
2020-06-18 2020-06-16 1255.000 88,420 +10 0.02% 110,967,100
2020-06-17 2020-06-15 1254.000 88,410 +2,050 0.02% 110,866,140
2020-06-16 2020-06-12 1261.500 86,360 -5 0.02% 108,943,140
2020-06-15 2020-06-11 1264.500 86,365 +320 0.02% 109,208,542
2020-06-12 2020-06-10 1251.500 86,045 +455 0.02% 107,685,318
2020-06-11 2020-06-09 1241.000 85,590 +295 0.02% 106,217,190
2020-06-10 2020-06-08 1237.500 85,295 +3,190 0.02% 105,552,562
2020-06-09 2020-06-05 1244.500 82,105 +250 0.02% 102,179,672
2020-06-08 2020-06-04 1241.000 81,855 +5,005 0.02% 101,582,055
2020-06-05 2020-06-03 1253.500 76,850 +800 0.02% 96,331,475
2020-06-03 2020-06-01 1270.000 76,050 +35 0.02% 96,583,500
2020-06-02 2020-05-29 1257.000 76,015 -3,205 0.02% 95,550,855
2020-06-01 2020-05-28 1255.000 79,220 +745 0.02% 99,421,100
2020-05-29 2020-05-27 1246.000 78,475 -240 0.02% 97,779,850
2020-05-28 2020-05-26 1263.000 78,715 -1,685 0.02% 99,417,045
2020-05-27 2020-05-25 1263.000 80,400 +285 0.02% 101,545,200
2020-05-26 2020-05-22 1272.000 80,115 +780 0.02% 101,906,280
2020-05-25 2020-05-21 1266.000 79,335 +235 0.02% 100,438,110
2020-05-22 2020-05-20 1275.000 79,100 -75 0.02% 100,852,500
2020-05-21 2020-05-19 1262.000 79,175 +230 0.02% 99,918,850
2020-05-20 2020-05-18 1284.000 78,945 -2,560 0.02% 101,365,380
2020-05-19 2020-05-15 1269.000 81,505 +590 0.02% 103,429,845
2020-05-18 2020-05-14 1251.000 80,915 +2,540 0.02% 101,224,665
2020-05-15 2020-05-13 1242.000 78,375 -235 0.02% 97,341,750
2020-05-14 2020-05-12 1242.000 78,610 -70 0.02% 97,633,620
2020-05-13 2020-05-11 1244.000 78,680 -1,925 0.02% 97,877,920
2020-05-12 2020-05-08 1251.000 80,605 -2,450 0.02% 100,836,855
2020-05-11 2020-05-07 1234.000 83,055 +100 0.02% 102,489,870
2020-05-08 2020-05-06 1244.000 82,955 -990 0.02% 103,196,020
2020-05-07 2020-05-05 1240.000 83,945 -170 0.02% 104,091,800
2020-05-06 2020-05-04 1245.000 84,115 -525 0.02% 104,723,175
2020-05-05 2020-04-29 1243.000 84,640 +430 0.02% 105,207,520
2020-05-04 2020-04-28 1239.000 84,210 +2,125 0.02% 104,336,190
2020-04-29 2020-04-27 1255.000 82,085 -40 0.02% 103,016,675
2020-04-28 2020-04-24 1259.000 82,125 +15 0.02% 103,395,375
2020-04-27 2020-04-23 1254.000 82,110 -2,970 0.02% 102,965,940
2020-04-24 2020-04-22 1236.000 85,080 +690 0.02% 105,158,880
2020-04-23 2020-04-21 1244.000 84,390 +190 0.02% 104,981,160
2020-04-22 2020-04-20 1222.000 84,200 +310 0.02% 102,892,400
2020-04-21 2020-04-17 1236.000 83,890 +620 0.02% 103,688,040
2020-04-20 2020-04-16 1258.000 83,270 +280 0.02% 104,753,660
2020-04-17 2020-04-15 1242.000 82,990 -670 0.02% 103,073,580
2020-04-15 2020-04-09 1216.000 83,660 -70 0.02% 101,730,560
2020-04-14 2020-04-08 1206.000 83,730 -310 0.02% 100,978,380
2020-04-09 2020-04-07 1201.000 84,040 -350 0.02% 100,932,040
2020-04-08 2020-04-06 1192.000 84,390 +100 0.03% 100,592,880
2020-04-07 2020-04-03 1180.000 84,290 -20 0.03% 99,462,200
2020-04-06 2020-04-02 1163.000 84,310 -10 0.03% 98,052,530
2020-04-03 2020-04-01 1166.000 84,320 +400 0.03% 98,317,120
2020-04-02 2020-03-31 1180.000 83,920 -1,120 0.03% 99,025,600
2020-04-01 2020-03-30 1180.000 85,040 +140 0.03% 100,347,200
2020-03-31 2020-03-27 1181.000 84,900 -80 0.03% 100,266,900
2020-03-30 2020-03-26 1169.000 84,980 +320 0.03% 99,341,620
2020-03-27 2020-03-25 1182.000 84,660 +430 0.03% 100,068,120
2020-03-26 2020-03-24 1153.000 84,230 -400 0.03% 97,117,190
2020-03-25 2020-03-23 1087.000 84,630 +650 0.03% 91,992,810
2020-03-24 2020-03-20 1103.000 83,980 +990 0.03% 92,629,940
2020-03-23 2020-03-19 1082.000 82,990 -3,900 0.03% 89,795,180
2020-03-20 2020-03-18 1094.000 86,890 -90 0.03% 95,057,660
2020-03-19 2020-03-17 1085.000 86,980 +1,430 0.03% 94,373,300
2020-03-18 2020-03-16 1120.000 85,550 +1,720 0.03% 95,816,000
2020-03-17 2020-03-13 1166.000 83,830 +660 0.03% 97,745,780
2020-03-16 2020-03-12 1201.000 83,170 +2,890 0.03% 99,887,170
2020-03-13 2020-03-11 1215.000 80,280 +2,980 0.02% 97,540,200
2020-03-12 2020-03-10 1217.000 77,300 +110 0.02% 94,074,100
2020-03-11 2020-03-09 1231.000 77,190 +240 0.02% 95,020,890
2020-03-10 2020-03-06 1223.000 76,950 +50 0.02% 94,109,850
2020-03-09 2020-03-05 1199.000 76,900 -580 0.02% 92,203,100
2020-03-06 2020-03-04 1194.000 77,480 +110 0.02% 92,511,120
2020-03-05 2020-03-03 1169.000 77,370 +660 0.02% 90,445,530
2020-03-04 2020-03-02 1173.000 76,710 -670 0.02% 89,980,830
2020-03-03 2020-02-28 1196.000 77,380 +370 0.02% 92,546,480
2020-03-02 2020-02-27 1209.000 77,010 +140 0.02% 93,105,090
2020-02-28 2020-02-26 1208.000 76,870 -150 0.02% 92,858,960
2020-02-27 2020-02-25 1203.000 77,020 -30 0.02% 92,655,060
2020-02-26 2020-02-24 1226.000 77,050 +740 0.02% 94,463,300
2020-02-25 2020-02-21 1198.000 76,310 -1,010 0.02% 91,419,380
2020-02-24 2020-02-20 1172.000 77,320 +170 0.02% 90,619,040
2020-02-21 2020-02-19 1174.000 77,150 -440 0.02% 90,574,100
2020-02-20 2020-02-18 1162.000 77,590 +1,320 0.02% 90,159,580
2020-02-19 2020-02-17 1155.000 76,270 +560 0.02% 88,091,850
2020-02-18 2020-02-14 1153.000 75,710 +400 0.02% 87,293,630
2020-02-17 2020-02-13 1153.000 75,310 +60 0.02% 86,832,430
2020-02-14 2020-02-12 1143.000 75,250 -200 0.02% 86,010,750
2020-02-13 2020-02-11 1146.000 75,450 +210 0.02% 86,465,700
2020-02-12 2020-02-10 1149.000 75,240 +410 0.02% 86,450,760
2020-02-11 2020-02-07 1149.000 74,830 +200 0.02% 85,979,670
2020-02-10 2020-02-06 1143.000 74,630 +310 0.02% 85,302,090
2020-02-07 2020-02-05 1145.000 74,320 +2,430 0.02% 85,096,400
2020-02-06 2020-02-04 1148.000 71,890 +1,010 0.02% 82,529,720
2020-02-05 2020-02-03 1152.000 70,880 -290 0.02% 81,653,760
2020-02-04 2020-01-31 1157.000 71,170 +220 0.02% 82,343,690
2020-02-03 2020-01-30 1158.000 70,950 +460 0.02% 82,160,100
2020-01-31 2020-01-29 1147.000 70,490 +110 0.02% 80,852,030
2020-01-30 2020-01-24 1144.000 70,380 +210 0.02% 80,514,720
2020-01-29 2020-01-22 1138.000 70,170 +150 0.02% 79,853,460
2020-01-23 2020-01-21 1138.000 70,020 +360 0.02% 79,682,760
2020-01-22 2020-01-20 1142.000 69,660 +290 0.02% 79,551,720
2020-01-20 2020-01-16 1137.000 69,370 +60 0.02% 78,873,690
2020-01-17 2020-01-15 1136.000 69,310 -40 0.02% 78,736,160
2020-01-16 2020-01-14 1130.000 69,350 +450 0.02% 78,365,500
2020-01-15 2020-01-13 1137.000 68,900 +290 0.02% 78,339,300
2020-01-14 2020-01-10 1135.000 68,610 +100 0.02% 77,872,350
2020-01-13 2020-01-09 1131.000 68,510 -160 0.02% 77,484,810
2020-01-10 2020-01-08 1164.000 68,670 -1,640 0.02% 79,931,880
2020-01-09 2020-01-07 1149.000 70,310 -100 0.02% 80,786,190
2020-01-08 2020-01-06 1151.000 70,410 -690 0.02% 81,041,910
2020-01-06 2020-01-02 1115.000 71,100 +110 0.02% 79,276,500
2020-01-03 2019-12-31 1116.000 70,990 -130 0.02% 79,224,840
2020-01-02 2019-12-27 1106.000 71,120 -220 0.02% 78,658,720
2019-12-30 2019-12-24 1093.000 71,340 +850 0.02% 77,974,620
2019-12-27 2019-12-20 1085.000 70,490 -10 0.02% 76,481,650
2019-12-23 2019-12-19 1081.000 70,500 +100 0.02% 76,210,500
2019-12-20 2019-12-18 1085.000 70,400 +1,260 0.02% 76,384,000
2019-12-18 2019-12-16 1091.000 69,140 -10 0.02% 75,431,740
2019-12-17 2019-12-13 1082.000 69,150 -180 0.02% 74,820,300
2019-12-16 2019-12-12 1084.000 69,330 +200 0.02% 75,153,720
2019-12-13 2019-12-11 1080.000 69,130 +100 0.02% 74,660,400
2019-12-12 2019-12-10 1081.000 69,030 +50 0.02% 74,621,430
2019-12-11 2019-12-09 1081.000 68,980 +60 0.02% 74,567,380
2019-12-09 2019-12-05 1088.000 68,920 +1,000 0.02% 74,984,960
2019-12-06 2019-12-04 1097.000 67,920 -50 0.02% 74,508,240
2019-12-04 2019-12-02 1079.000 67,970 -300 0.02% 73,339,630
2019-12-03 2019-11-29 1076.000 68,270 -280 0.02% 73,458,520
2019-12-02 2019-11-28 1075.000 68,550 -300 0.02% 73,691,250
2019-11-29 2019-11-27 1076.000 68,850 +220 0.02% 74,082,600
2019-11-28 2019-11-26 1074.000 68,630 +60 0.02% 73,708,620
2019-11-27 2019-11-25 1077.000 68,570 +1,050 0.02% 73,849,890
2019-11-26 2019-11-22 1085.000 67,520 +180 0.02% 73,259,200
2019-11-25 2019-11-21 1085.000 67,340 +30 0.02% 73,063,900
2019-11-22 2019-11-20 1090.000 67,310 -1,450 0.02% 73,367,900
2019-11-20 2019-11-18 1079.000 68,760 +160 0.02% 74,192,040
2019-11-19 2019-11-15 1081.000 68,600 +120 0.02% 74,156,600
2019-11-18 2019-11-14 1081.000 68,480 +40 0.02% 74,026,880
2019-11-15 2019-11-13 1080.000 68,440 +190 0.02% 73,915,200
2019-11-14 2019-11-12 1071.000 68,250 +470 0.02% 73,095,750
2019-11-13 2019-11-11 1082.000 67,780 -750 0.02% 73,337,960
2019-11-12 2019-11-08 1087.000 68,530 +480 0.02% 74,492,110
2019-11-11 2019-11-07 1097.000 68,050 +10 0.02% 74,650,850
2019-11-08 2019-11-06 1099.000 68,040 +360 0.02% 74,775,960
2019-11-06 2019-11-04 1117.000 67,680 -80 0.02% 75,598,560
2019-11-05 2019-11-01 1115.000 67,760 -50 0.02% 75,552,400
2019-11-04 2019-10-31 1107.000 67,810 +150 0.02% 75,065,670
2019-11-01 2019-10-30 1101.000 67,660 +1,290 0.02% 74,493,660
2019-10-31 2019-10-29 1104.000 66,370 +1,000 0.02% 73,272,480
2019-10-30 2019-10-28 1113.000 65,370 -160 0.02% 72,756,810
2019-10-28 2019-10-24 1101.000 65,530 -180 0.02% 72,148,530
2019-10-24 2019-10-22 1100.000 65,710 +10 0.02% 72,281,000
2019-10-23 2019-10-21 1101.000 65,700 -3,000 0.02% 72,335,700
2019-10-22 2019-10-18 1100.000 68,700 +310 0.02% 75,570,000
2019-10-21 2019-10-17 1101.000 68,390 +50 0.02% 75,297,390
2019-10-18 2019-10-16 1098.000 68,340 -1,890 0.02% 75,037,320
2019-10-17 2019-10-15 1104.000 70,230 +90 0.02% 77,533,920
2019-10-16 2019-10-14 1102.000 70,140 -80 0.02% 77,294,280
2019-10-15 2019-10-11 1112.000 70,220 +50 0.02% 78,084,640
2019-10-14 2019-10-10 1115.000 70,170 -20 0.02% 78,239,550
2019-10-11 2019-10-09 1116.000 70,190 -110 0.02% 78,332,040
2019-10-10 2019-10-08 1104.000 70,300 +1,230 0.02% 77,611,200
2019-10-09 2019-10-04 1116.000 69,070 +220 0.02% 77,082,120
2019-10-08 2019-10-03 1108.000 68,850 +100 0.02% 76,285,800
2019-10-04 2019-10-02 1095.000 68,750 +660 0.02% 75,281,250
2019-10-03 2019-09-30 1102.000 68,090 +180 0.02% 75,035,180
2019-10-02 2019-09-27 1107.000 67,910 +230 0.02% 75,176,370
2019-09-30 2019-09-26 1114.000 67,680 +610 0.02% 75,395,520
2019-09-26 2019-09-24 1128.000 67,070 +5,280 0.02% 75,654,960
2019-09-25 2019-09-23 1123.000 61,790 -1,190 0.02% 69,390,170
2019-09-23 2019-09-19 1103.000 62,980 +400 0.02% 69,466,940
2019-09-20 2019-09-18 1109.000 62,580 +110 0.02% 69,401,220
2019-09-19 2019-09-17 1106.000 62,470 +650 0.02% 69,091,820
2019-09-18 2019-09-16 1110.000 61,820 +60 0.02% 68,620,200
2019-09-17 2019-09-13 1110.000 61,760 +260 0.02% 68,553,600
2019-09-16 2019-09-12 1110.000 61,500 -1,900 0.02% 68,265,000
2019-09-13 2019-09-11 1101.000 63,400 +100 0.02% 69,803,400
2019-09-12 2019-09-10 1106.000 63,300 +1,090 0.02% 70,009,800
2019-09-11 2019-09-09 1113.000 62,210 -80 0.02% 69,239,730
2019-09-10 2019-09-06 1117.000 62,290 +650 0.02% 69,577,930
2019-09-09 2019-09-05 1139.000 61,640 -20 0.02% 70,207,960
2019-09-06 2019-09-04 1135.000 61,660 +30 0.02% 69,984,100
2019-09-05 2019-09-03 1134.000 61,630 +280 0.02% 69,888,420
2019-09-04 2019-09-02 1127.000 61,350 +230 0.02% 69,141,450
2019-09-03 2019-08-30 1131.000 61,120 +390 0.02% 69,126,720
2019-09-02 2019-08-29 1140.000 60,730 +3,040 0.02% 69,232,200
2019-08-30 2019-08-28 1142.000 57,690 +810 0.02% 65,881,980
2019-08-29 2019-08-27 1136.000 56,880 +1,230 0.02% 64,615,680
2019-08-28 2019-08-26 1133.000 55,650 +800 0.02% 63,051,450
2019-08-27 2019-08-23 1107.000 54,850 +20 0.02% 60,718,950
2019-08-26 2019-08-22 1111.000 54,830 +110 0.02% 60,916,130
2019-08-23 2019-08-21 1108.000 54,720 +540 0.02% 60,629,760
2019-08-22 2019-08-20 1108.000 54,180 +130 0.02% 60,031,440
2019-08-21 2019-08-19 1113.000 54,050 +20 0.02% 60,157,650
2019-08-20 2019-08-16 1121.000 54,030 -130 0.02% 60,567,630
2019-08-19 2019-08-15 1118.000 54,160 +290 0.02% 60,550,880
2019-08-16 2019-08-14 1110.000 53,870 +330 0.02% 59,795,700
2019-08-15 2019-08-13 1129.000 53,540 +1,720 0.02% 60,446,660
2019-08-14 2019-08-12 1103.000 51,820 +930 0.02% 57,157,460
2019-08-13 2019-08-09 1112.000 50,890 +200 0.02% 56,589,680
2019-08-12 2019-08-08 1108.000 50,690 +100 0.02% 56,164,520
2019-08-09 2019-08-07 1100.000 50,590 +60 0.02% 55,649,000
2019-08-08 2019-08-06 1080.000 50,530 -500 0.02% 54,572,400
2019-08-07 2019-08-05 1076.000 51,030 -150 0.02% 54,908,280
2019-08-06 2019-08-02 1061.000 51,180 -350 0.02% 54,301,980
2019-08-05 2019-08-01 1038.000 51,530 -410 0.02% 53,488,140
2019-08-02 2019-07-31 1056.000 51,940 -1,000 0.02% 54,848,640
2019-08-01 2019-07-30 1052.000 52,940 -2,210 0.02% 55,692,880
2019-07-30 2019-07-26 1047.000 55,150 +200 0.02% 57,742,050
2019-07-26 2019-07-24 1050.000 54,950 +500 0.02% 57,697,500
2019-07-25 2019-07-23 1048.000 54,450 +350 0.02% 57,063,600
2019-07-22 2019-07-18 1048.000 54,100 +10 0.02% 56,696,800
2019-07-19 2019-07-17 1036.000 54,090 +40 0.02% 56,037,240
2019-07-18 2019-07-16 1044.000 54,050 -200 0.02% 56,428,200
2019-07-17 2019-07-15 1046.000 54,250 +400 0.02% 56,745,500
2019-07-16 2019-07-12 1042.000 53,850 +60 0.02% 56,111,700
2019-07-15 2019-07-11 1050.000 53,790 +10,000 0.02% 56,479,500
2019-07-12 2019-07-10 1028.000 43,790 +60 0.02% 45,016,120
2019-07-11 2019-07-09 1025.000 43,730 +510 0.02% 44,823,250
2019-07-09 2019-07-05 1040.000 43,220 +90 0.02% 44,948,800
2019-07-05 2019-07-03 1049.000 43,130 -280 0.02% 45,243,370
2019-07-04 2019-07-02 1025.000 43,410 +70 0.02% 44,495,250
2019-07-03 2019-06-28 1043.000 43,340 +40 0.02% 45,203,620
2019-07-02 2019-06-27 1031.000 43,300 +50 0.02% 44,642,300
2019-06-28 2019-06-26 1038.000 43,250 +1,000 0.02% 44,893,500
2019-06-27 2019-06-25 1055.000 42,250 +20 0.02% 44,573,750
2019-06-26 2019-06-24 1033.000 42,230 -180 0.02% 43,623,590
2019-06-25 2019-06-21 1021.000 42,410 +360 0.02% 43,300,610
2019-06-24 2019-06-20 1020.000 42,050 -360 0.02% 42,891,000
2019-06-21 2019-06-19 992.000 42,410 -950 0.02% 42,070,720
2019-06-20 2019-06-18 994.500 43,360 -2,500 0.02% 43,121,520
2019-06-18 2019-06-14 1001.000 45,860 -910 0.02% 45,905,860
2019-06-17 2019-06-13 987.500 46,770 +200 0.02% 46,185,375
2019-06-14 2019-06-12 987.000 46,570 -10 0.02% 45,964,590
2019-06-13 2019-06-11 978.000 46,580 -400 0.02% 45,555,240
2019-06-12 2019-06-10 980.000 46,980 -330 0.02% 46,040,400
2019-06-10 2019-06-05 986.000 47,310 +50 0.02% 46,647,660
2019-06-06 2019-06-04 982.500 47,260 +190 0.02% 46,432,950
2019-06-05 2019-06-03 973.000 47,070 +690 0.02% 45,799,110
2019-06-04 2019-05-31 959.500 46,380 -150 0.02% 44,501,610
2019-06-03 2019-05-30 946.000 46,530 -140 0.02% 44,017,380
2019-05-31 2019-05-29 952.500 46,670 -10 0.02% 44,453,175
2019-05-28 2019-05-24 951.000 46,680 +10 0.02% 44,392,680
2019-05-23 2019-05-21 946.000 46,670 +420 0.02% 44,149,820
2019-05-22 2019-05-20 945.000 46,250 +100 0.02% 43,706,250
2019-05-21 2019-05-17 954.000 46,150 +40 0.02% 44,027,100
2019-05-20 2019-05-16 962.500 46,110 +250 0.02% 44,380,875
2019-05-17 2019-05-15 960.000 45,860 -10 0.02% 44,025,600
2019-05-16 2019-05-14 962.500 45,870 -210 0.02% 44,149,875
2019-05-10 2019-05-08 953.000 46,080 +90 0.02% 43,914,240
2019-05-08 2019-05-06 949.500 45,990 -860 0.02% 43,667,505
2019-05-07 2019-05-03 941.000 46,850 +480 0.02% 44,085,850
2019-05-06 2019-05-02 942.000 46,370 -50 0.02% 43,680,540
2019-04-29 2019-04-25 947.000 46,420 +70 0.02% 43,959,740
2019-04-26 2019-04-24 941.500 46,350 +110 0.02% 43,638,525
2019-04-25 2019-04-23 944.000 46,240 +20 0.02% 43,650,560
2019-04-23 2019-04-17 947.500 46,220 +110 0.02% 43,793,450
2019-04-17 2019-04-15 952.500 46,110 +30 0.02% 43,919,775
2019-04-16 2019-04-12 957.000 46,080 +100 0.02% 44,098,560
2019-04-15 2019-04-11 967.500 45,980 -10 0.02% 44,485,650
2019-04-12 2019-04-10 965.500 45,990 +300 0.02% 44,403,345
2019-04-10 2019-04-08 962.000 45,690 -130 0.02% 43,953,780
2019-04-09 2019-04-04 958.500 45,820 +70 0.02% 43,918,470
2019-04-04 2019-04-02 953.500 45,750 +20 0.02% 43,622,625
2019-04-03 2019-04-01 956.500 45,730 +40 0.02% 43,740,745
2019-04-02 2019-03-29 956.000 45,690 -910 0.02% 43,679,640
2019-03-29 2019-03-27 973.500 46,600 +500 0.02% 45,365,100
2019-03-28 2019-03-26 977.000 46,100 +380 0.02% 45,039,700
2019-03-27 2019-03-25 977.000 45,720 +100 0.02% 44,668,440
2019-03-26 2019-03-22 973.500 45,620 +20 0.02% 44,411,070
2019-03-25 2019-03-21 978.000 45,600 +500 0.02% 44,596,800
2019-03-21 2019-03-19 967.000 45,100 -1,000 0.02% 43,611,700
2019-03-18 2019-03-14 965.500 46,100 +200 0.02% 44,509,550
2019-03-15 2019-03-13 968.000 45,900 +80 0.02% 44,431,200
2019-03-14 2019-03-12 959.500 45,820 +130 0.02% 43,964,290
2019-03-13 2019-03-11 961.000 45,690 +200 0.02% 43,908,090
2019-03-11 2019-03-07 952.500 45,490 +1,020 0.02% 43,329,225
2019-03-07 2019-03-05 953.500 44,470 +350 0.02% 42,402,145
2019-03-06 2019-03-04 957.500 44,120 +630 0.02% 42,244,900
2019-03-05 2019-03-01 971.000 43,490 +650 0.02% 42,228,790
2019-03-04 2019-02-28 980.500 42,840 +70 0.02% 42,004,620
2019-02-28 2019-02-26 983.000 42,770 +530 0.02% 42,042,910
2019-02-27 2019-02-25 985.500 42,240 +350 0.02% 41,627,520
2019-02-26 2019-02-22 983.000 41,890 +910 0.02% 41,177,870
2019-02-25 2019-02-21 992.500 40,980 -30 0.02% 40,672,650
2019-02-22 2019-02-20 995.500 41,010 -100 0.02% 40,825,455
2019-02-21 2019-02-19 983.000 41,110 +310 0.02% 40,411,130
2019-02-20 2019-02-18 981.000 40,800 -580 0.02% 40,024,800
2019-02-14 2019-02-12 973.000 41,380 +20 0.02% 40,262,740
2019-02-13 2019-02-11 972.500 41,360 -90 0.02% 40,222,600
2019-02-11 2019-02-04 974.000 41,450 -460 0.02% 40,372,300
2019-02-08 2019-01-31 979.000 41,910 -230 0.02% 41,029,890
2019-01-31 2019-01-29 970.000 42,140 -10 0.02% 40,875,800
2019-01-30 2019-01-28 966.000 42,150 +70 0.02% 40,716,900
2019-01-29 2019-01-25 953.000 42,080 -20 0.02% 40,102,240
2019-01-28 2019-01-24 950.000 42,100 +10 0.02% 39,995,000
2019-01-25 2019-01-23 953.000 42,090 +1,000 0.02% 40,111,770
2019-01-24 2019-01-22 950.000 41,090 -10 0.01% 39,035,500
2019-01-23 2019-01-21 951.000 41,100 +30 0.01% 39,086,100
2019-01-22 2019-01-18 957.000 41,070 -90 0.01% 39,303,990
2019-01-18 2019-01-16 956.500 41,160 -50 0.01% 39,369,540
2019-01-17 2019-01-15 956.500 41,210 +1,000 0.02% 39,417,365
2019-01-14 2019-01-10 960.000 40,210 -10 0.01% 38,601,600
2019-01-11 2019-01-09 950.000 40,220 -10 0.01% 38,209,000
2019-01-10 2019-01-08 950.500 40,230 +100 0.01% 38,238,615
2019-01-09 2019-01-07 956.500 40,130 -210 0.01% 38,384,345
2019-01-08 2019-01-04 959.500 40,340 +250 0.01% 38,706,230
2019-01-07 2019-01-03 955.500 40,090 +40 0.01% 38,305,995
2019-01-03 2018-12-31 946.500 40,050 -1,390 0.01% 37,907,325
2019-01-02 2018-12-27 937.500 41,440 -1,160 0.02% 38,850,000
2018-12-28 2018-12-24 935.000 42,600 -950 0.02% 39,831,000
2018-12-21 2018-12-19 924.000 43,550 -520 0.02% 40,240,200
2018-12-18 2018-12-14 914.000 44,070 +1,000 0.02% 40,279,980
2018-12-17 2018-12-13 920.500 43,070 -60 0.02% 39,645,935
2018-12-14 2018-12-12 918.000 43,130 -50 0.02% 39,593,340
2018-12-12 2018-12-10 922.000 43,180 -520 0.02% 39,811,960
2018-11-30 2018-11-28 898.000 43,700 +510 0.02% 39,242,600
2018-11-26 2018-11-22 909.500 43,190 -400 0.02% 39,281,305
2018-11-23 2018-11-21 905.500 43,590 +1,000 0.02% 39,470,745
2018-11-16 2018-11-14 892.000 42,590 +20 0.02% 37,990,280
2018-11-15 2018-11-13 891.000 42,570 +10 0.02% 37,929,870
2018-11-14 2018-11-12 893.500 42,560 +1,110 0.02% 38,027,360
2018-11-12 2018-11-08 907.000 41,450 +330 0.02% 37,595,150
2018-11-07 2018-11-05 913.500 41,120 -340 0.02% 37,563,120
2018-11-06 2018-11-02 915.000 41,460 +850 0.02% 37,935,900
2018-11-02 2018-10-31 903.000 40,610 +1,220 0.02% 36,670,830
2018-11-01 2018-10-30 909.000 39,390 +100 0.02% 35,805,510
2018-10-31 2018-10-29 913.500 39,290 +30 0.02% 35,891,415
2018-10-30 2018-10-26 918.000 39,260 +60 0.02% 36,040,680
2018-10-29 2018-10-25 913.500 39,200 +280 0.02% 35,809,200
2018-10-26 2018-10-24 913.500 38,920 +100 0.02% 35,553,420
2018-10-25 2018-10-23 914.500 38,820 +10 0.02% 35,500,890
2018-10-24 2018-10-22 909.500 38,810 +20 0.02% 35,297,695
2018-10-23 2018-10-19 911.500 38,790 +100 0.02% 35,357,085
2018-10-22 2018-10-18 906.500 38,690 +840 0.02% 35,072,485
2018-10-19 2018-10-16 912.500 37,850 -30 0.01% 34,538,125
2018-10-18 2018-10-15 911.000 37,880 +2,600 0.01% 34,508,680
2018-10-16 2018-10-12 904.000 35,280 -810 0.01% 31,893,120
2018-10-15 2018-10-11 888.500 36,090 +2,660 0.01% 32,065,965
2018-10-12 2018-10-10 882.000 33,430 +20 0.01% 29,485,260
2018-10-11 2018-10-09 881.500 33,410 +10 0.01% 29,450,915
2018-10-08 2018-10-04 891.000 33,400 +20 0.01% 29,759,400
2018-10-03 2018-09-28 876.000 33,380 +110 0.01% 29,240,880
2018-09-24 2018-09-20 892.500 33,270 -180 0.01% 29,693,475
2018-09-19 2018-09-17 890.000 33,450 +10 0.01% 29,770,500
2018-09-14 2018-09-12 888.500 33,440 -10 0.01% 29,711,440
2018-09-13 2018-09-11 889.000 33,450 -100 0.01% 29,737,050
2018-09-12 2018-09-10 888.000 33,550 +50 0.01% 29,792,400
2018-09-11 2018-09-07 891.500 33,500 -1,800 0.01% 29,865,250
2018-09-06 2018-09-04 888.500 35,300 +160 0.01% 31,364,050
2018-08-30 2018-08-28 900.000 35,140 +100 0.01% 31,626,000
2018-08-27 2018-08-23 884.000 35,040 +1,200 0.01% 30,975,360
2018-08-23 2018-08-21 888.000 33,840 -10 0.01% 30,049,920
2018-08-22 2018-08-20 886.000 33,850 +80 0.01% 29,991,100
2018-08-21 2018-08-17 878.000 33,770 -210 0.01% 29,650,060
2018-08-20 2018-08-16 879.000 33,980 +20 0.01% 29,868,420
2018-08-17 2018-08-15 883.000 33,960 +200 0.01% 29,986,680
2018-08-16 2018-08-14 889.000 33,760 +250 0.01% 30,012,640
2018-08-14 2018-08-10 899.000 33,510 +10 0.01% 30,125,490
2018-08-13 2018-08-09 901.000 33,500 +20 0.01% 30,183,500
2018-08-09 2018-08-07 900.000 33,480 -990 0.01% 30,132,000
2018-08-08 2018-08-06 900.500 34,470 -30 0.01% 31,040,235
2018-08-07 2018-08-03 896.000 34,500 +1,250 0.01% 30,912,000
2018-08-06 2018-08-02 907.000 33,250 +20 0.01% 30,157,750
2018-08-03 2018-08-01 909.000 33,230 +1,650 0.01% 30,206,070
2018-08-02 2018-07-31 908.500 31,580 -50 0.01% 28,690,430
2018-08-01 2018-07-30 908.500 31,630 +20 0.01% 28,735,855
2018-07-26 2018-07-24 910.000 31,610 +1,230 0.01% 28,765,100
2018-07-24 2018-07-20 911.000 30,380 +20 0.01% 27,676,180
2018-07-23 2018-07-19 912.000 30,360 +1,120 0.01% 27,688,320
2018-07-20 2018-07-18 910.000 29,240 +210 0.01% 26,608,400
2018-07-19 2018-07-17 924.500 29,030 +20 0.01% 26,838,235
2018-07-18 2018-07-16 924.500 29,010 -300 0.01% 26,819,745
2018-07-16 2018-07-12 928.000 29,310 +20 0.01% 27,199,680
2018-07-13 2018-07-11 931.000 29,290 -200 0.01% 27,268,990
2018-07-12 2018-07-10 934.000 29,490 +10 0.01% 27,543,660
2018-07-06 2018-07-04 935.000 29,480 -10 0.01% 27,563,800
2018-07-05 2018-07-03 925.500 29,490 -3,510 0.01% 27,292,995
2018-07-04 2018-06-29 930.500 33,000 +200 0.01% 30,706,500
2018-07-03 2018-06-28 930.000 32,800 +100 0.01% 30,504,000
2018-06-29 2018-06-27 935.500 32,700 +1,570 0.01% 30,590,850
2018-06-28 2018-06-26 938.000 31,130 +3,830 0.01% 29,199,940
2018-06-27 2018-06-25 943.000 27,300 +10 0.01% 25,743,900
2018-06-26 2018-06-22 943.500 27,290 -20 0.01% 25,748,115
2018-06-25 2018-06-21 940.500 27,310 +100 0.01% 25,685,055
2018-06-21 2018-06-19 954.000 27,210 +200 0.01% 25,958,340
2018-06-20 2018-06-15 967.000 27,010 -50 0.01% 26,118,670
2018-06-19 2018-06-14 968.500 27,060 -50 0.01% 26,207,610
2018-06-06 2018-06-04 962.000 27,110 +1,020 0.01% 26,079,820
2018-06-04 2018-05-31 971.500 26,090 -250 0.01% 25,346,435
2018-05-30 2018-05-28 965.000 26,340 -40 0.01% 25,418,100
2018-05-29 2018-05-25 969.500 26,380 +20 0.01% 25,575,410
2018-05-24 2018-05-21 954.500 26,360 +150 0.01% 25,160,620
2018-05-23 2018-05-18 960.000 26,210 +810 0.01% 25,161,600
2018-05-21 2018-05-17 961.000 25,400 +210 0.01% 24,409,400
2018-05-18 2018-05-16 965.000 25,190 +130 0.01% 24,308,350
2018-05-17 2018-05-15 976.000 25,060 +10 0.01% 24,458,560
2018-05-16 2018-05-14 982.500 25,050 +10 0.01% 24,611,625
2018-05-15 2018-05-11 983.000 25,040 -400 0.01% 24,614,320
2018-05-14 2018-05-10 976.000 25,440 -190 0.01% 24,829,440
2018-05-11 2018-05-09 972.000 25,630 +50 0.01% 24,912,360
2018-05-08 2018-05-04 975.500 25,580 +160 0.01% 24,953,290
2018-05-04 2018-05-02 975.500 25,420 +10 0.01% 24,797,210
2018-04-30 2018-04-26 985.000 25,410 +600 0.01% 25,028,850
2018-04-27 2018-04-25 985.500 24,810 +10 0.01% 24,450,255
2018-04-26 2018-04-24 986.500 24,800 +70 0.01% 24,465,200
2018-04-24 2018-04-20 997.000 24,730 +50 0.01% 24,655,810
2018-04-23 2018-04-19 1007.000 24,680 -10 0.01% 24,852,760
2018-04-16 2018-04-12 1004.000 24,690 -20 0.01% 24,788,760
2018-04-09 2018-04-04 997.500 24,710 -100 0.01% 24,648,225
2018-04-06 2018-04-03 997.000 24,810 -50 0.01% 24,735,570
2018-04-04 2018-03-29 986.500 24,860 +30 0.01% 24,524,390
2018-03-29 2018-03-27 1008.000 24,830 +40 0.01% 25,028,640
2018-03-28 2018-03-26 1001.000 24,790 +180 0.01% 24,814,790
2018-03-27 2018-03-23 997.500 24,610 +950 0.01% 24,548,475
2018-03-26 2018-03-22 991.500 23,660 +10 0.01% 23,458,890
2018-03-15 2018-03-13 980.500 23,650 -1,300 0.01% 23,188,825
2018-03-12 2018-03-08 987.000 24,950 +1,490 0.01% 24,625,650
2018-02-28 2018-02-26 994.500 23,460 +200 0.01% 23,330,970
2018-02-27 2018-02-23 985.000 23,260 +80 0.01% 22,911,100
2018-02-21 2018-02-15 1003.000 23,180 -30 0.01% 23,249,540
2018-02-12 2018-02-08 972.000 23,210 -70 0.01% 22,560,120
2018-02-08 2018-02-06 996.500 23,280 -80 0.01% 23,198,520
2018-02-06 2018-02-02 1001.000 23,360 -20 0.01% 23,383,360
2018-02-01 2018-01-30 990.500 23,380 -10 0.01% 23,157,890
2018-01-31 2018-01-29 1000.000 23,390 +60 0.01% 23,390,000
2018-01-29 2018-01-25 1010.000 23,330 -50 0.01% 23,563,300
2018-01-24 2018-01-22 987.000 23,380 +200 0.01% 23,076,060
2018-01-22 2018-01-18 985.000 23,180 +500 0.01% 22,832,300
2018-01-19 2018-01-17 991.000 22,680 -10 0.01% 22,475,880
2018-01-18 2018-01-16 993.500 22,690 +400 0.01% 22,542,515
2018-01-17 2018-01-15 997.000 22,290 +1,000 0.01% 22,223,130
2018-01-16 2018-01-12 986.500 21,290 -10 0.01% 21,002,585
2018-01-12 2018-01-10 974.500 21,300 +20 0.01% 20,756,850
2018-01-10 2018-01-08 976.500 21,280 +1,400 0.01% 20,779,920
2018-01-09 2018-01-05 978.500 19,880 -10 0.01% 19,452,580
2018-01-08 2018-01-04 972.000 19,890 +10 0.01% 19,333,080
2018-01-04 2018-01-02 970.000 19,880 -2,100 0.01% 19,283,600
2018-01-02 2017-12-28 958.000 21,980 -80 0.01% 21,056,840
2017-12-27 2017-12-21 940.500 22,060 -10 0.01% 20,747,430
2017-12-19 2017-12-15 932.500 22,070 +1,200 0.01% 20,580,275
2017-12-14 2017-12-12 922.000 20,870 -80 0.01% 19,242,140
2017-12-13 2017-12-11 927.000 20,950 +330 0.01% 19,420,650
2017-12-12 2017-12-08 926.500 20,620 +30 0.01% 19,104,430
2017-12-11 2017-12-07 934.000 20,590 +60 0.01% 19,231,060
2017-12-08 2017-12-06 941.500 20,530 +20 0.01% 19,328,995
2017-12-07 2017-12-05 947.500 20,510 +50 0.01% 19,433,225
2017-11-30 2017-11-28 958.000 20,460 -60 0.01% 19,600,680
2017-11-17 2017-11-15 951.000 20,520 +20 0.01% 19,514,520
2017-11-15 2017-11-13 946.500 20,500 -40 0.01% 19,403,250
2017-11-14 2017-11-10 951.500 20,540 -10 0.01% 19,543,810
2017-11-13 2017-11-09 950.500 20,550 -10 0.01% 19,532,775
2017-11-10 2017-11-08 947.500 20,560 -90 0.01% 19,480,600
2017-11-09 2017-11-07 947.500 20,650 -10 0.01% 19,565,875
2017-11-08 2017-11-06 940.500 20,660 -20 0.01% 19,430,730
2017-11-07 2017-11-03 945.000 20,680 -20 0.01% 19,542,600
2017-10-30 2017-10-26 947.000 20,700 +60 0.01% 19,602,900
2017-10-25 2017-10-23 945.000 20,640 +810 0.01% 19,504,800
2017-10-23 2017-10-19 953.000 19,830 +10 0.01% 18,897,990
2017-10-18 2017-10-16 969.000 19,820 -100 0.01% 19,205,580
2017-10-17 2017-10-13 960.500 19,920 -80 0.01% 19,133,160
2017-10-13 2017-10-11 956.500 20,000 +50 0.01% 19,130,000
2017-10-12 2017-10-10 954.500 19,950 -100 0.01% 19,042,275
2017-10-11 2017-10-09 949.500 20,050 -340 0.01% 19,037,475
2017-10-10 2017-10-06 941.500 20,390 +1,600 0.01% 19,197,185
2017-10-09 2017-10-04 947.000 18,790 -200 0.01% 17,794,130
2017-10-06 2017-10-03 942.500 18,990 +20 0.01% 17,898,075
2017-10-03 2017-09-28 951.000 18,970 +150 0.01% 18,040,470
2017-09-27 2017-09-25 958.500 18,820 -20 0.01% 18,038,970
2017-09-26 2017-09-22 963.500 18,840 +60 0.01% 18,152,340
2017-09-21 2017-09-19 970.500 18,780 +10 0.01% 18,225,990
2017-09-20 2017-09-18 975.500 18,770 +10 0.01% 18,310,135
2017-09-18 2017-09-14 983.500 18,760 +60 0.01% 18,450,460
2017-09-14 2017-09-12 985.500 18,700 -100 0.01% 18,428,850
2017-09-13 2017-09-11 993.500 18,800 +10 0.01% 18,677,800
2017-09-11 2017-09-07 994.000 18,790 +5,520 0.01% 18,677,260
2017-09-06 2017-09-04 995.500 13,270 -50 0.00% 13,210,285
2017-09-05 2017-09-01 981.500 13,320 -150 0.00% 13,073,580
2017-09-04 2017-08-31 972.500 13,470 -100 0.00% 13,099,575
2017-08-29 2017-08-25 956.500 13,570 -2,150 0.01% 12,979,705
2017-08-24 2017-08-21 958.500 15,720 -180 0.01% 15,067,620
2017-08-17 2017-08-15 947.500 15,900 -60 0.01% 15,065,250
2017-08-16 2017-08-14 953.500 15,960 -80 0.01% 15,217,860
2017-08-15 2017-08-11 957.000 16,040 +100 0.01% 15,350,280
2017-08-14 2017-08-10 950.000 15,940 -130 0.01% 15,143,000
2017-08-11 2017-08-09 942.500 16,070 +30 0.01% 15,145,975
2017-08-09 2017-08-07 935.000 16,040 +100 0.01% 14,997,400
2017-08-03 2017-08-01 943.000 15,940 -40 0.01% 15,031,420
2017-08-02 2017-07-31 940.000 15,980 -30 0.01% 15,021,200
2017-07-31 2017-07-27 937.500 16,010 -50 0.01% 15,009,375
2017-07-26 2017-07-24 930.500 16,060 -10 0.01% 14,943,830
2017-07-21 2017-07-19 918.500 16,070 -10 0.01% 14,760,295
2017-07-18 2017-07-14 905.000 16,080 +100 0.01% 14,552,400
2017-07-14 2017-07-12 905.500 15,980 -10 0.01% 14,469,890
2017-07-13 2017-07-11 899.500 15,990 +40 0.01% 14,383,005
2017-07-12 2017-07-10 898.000 15,950 +60 0.01% 14,323,100
2017-07-11 2017-07-07 907.500 15,890 +40 0.01% 14,420,175
2017-07-06 2017-07-04 910.500 15,850 +460 0.01% 14,431,425
2017-07-05 2017-07-03 918.500 15,390 +50 0.01% 14,135,715
2017-06-29 2017-06-27 928.500 15,340 +60 0.01% 14,243,190
2017-06-27 2017-06-23 931.000 15,280 +10 0.01% 14,225,680
2017-06-09 2017-06-07 958.000 15,270 -30 0.01% 14,628,660
2017-06-08 2017-06-06 956.000 15,300 -1,000 0.01% 14,626,800
2017-06-07 2017-06-05 948.500 16,300 -30 0.01% 15,460,550
2017-06-06 2017-06-02 934.500 16,330 +20 0.01% 15,260,385
2017-05-26 2017-05-24 926.500 16,310 +20 0.01% 15,111,215
2017-05-25 2017-05-23 934.000 16,290 -60 0.01% 15,214,860
2017-05-22 2017-05-18 932.000 16,350 -110 0.01% 15,238,200
2017-05-18 2017-05-16 915.500 16,460 +60 0.01% 15,069,130
2017-05-16 2017-05-12 911.000 16,400 +60 0.01% 14,940,400
2017-05-11 2017-05-09 908.500 16,340 -30 0.01% 14,844,890
2017-05-10 2017-05-08 912.500 16,370 +60 0.01% 14,937,625
2017-05-09 2017-05-05 914.000 16,310 +10 0.01% 14,907,340
2017-05-08 2017-05-04 916.000 16,300 +10 0.01% 14,930,800
2017-04-28 2017-04-26 936.500 16,290 -20 0.01% 15,255,585
2017-04-25 2017-04-21 947.000 16,310 -500 0.01% 15,445,570
2017-04-19 2017-04-13 951.500 16,810 -60 0.01% 15,994,715
2017-04-12 2017-04-10 927.500 16,870 -100 0.01% 15,646,925
2017-04-11 2017-04-07 934.000 16,970 -170 0.01% 15,849,980
2017-04-07 2017-04-05 930.000 17,140 -10 0.01% 15,940,200
2017-04-03 2017-03-30 924.500 17,150 -50 0.01% 15,855,175
2017-03-29 2017-03-27 930.000 17,200 -200 0.01% 15,996,000
2017-03-28 2017-03-24 920.000 17,400 +10 0.01% 16,008,000
2017-03-27 2017-03-23 922.000 17,390 -20 0.01% 16,033,580
2017-03-24 2017-03-22 921.500 17,410 -50 0.01% 16,043,315
2017-03-20 2017-03-16 907.000 17,460 -10 0.01% 15,836,220
2017-03-17 2017-03-15 891.500 17,470 +17,470 0.01% 15,574,505
2008-08-04 2008-07-31 705.000 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top