History of CCASS shareholding
Participant: BOOM SECURITIES (H.K.) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 40.340 | 1,146,813 | +0 | 0.91% | 46,262,436 |
| 2025-10-13 | 2025-10-09 | 39.940 | 1,146,813 | +0 | 0.91% | 45,803,711 |
| 2025-10-10 | 2025-10-08 | 39.820 | 1,146,813 | -600 | 0.91% | 45,666,094 |
| 2025-10-08 | 2025-10-03 | 39.420 | 1,147,413 | -200 | 0.91% | 45,231,020 |
| 2025-10-06 | 2025-10-02 | 39.300 | 1,147,613 | -800 | 0.91% | 45,101,191 |
| 2025-10-03 | 2025-09-30 | 39.180 | 1,148,413 | -2,000 | 0.91% | 44,994,821 |
| 2025-10-02 | 2025-09-29 | 39.200 | 1,150,413 | -8,400 | 0.91% | 45,096,190 |
| 2025-09-25 | 2025-09-23 | 39.980 | 1,158,813 | +1,000 | 0.92% | 46,329,344 |
| 2025-09-22 | 2025-09-18 | 40.560 | 1,157,813 | -3,400 | 0.92% | 46,960,895 |
| 2025-09-09 | 2025-09-05 | 39.380 | 1,161,213 | -600 | 0.92% | 45,728,568 |
| 2025-09-08 | 2025-09-04 | 39.680 | 1,161,813 | -1,800 | 0.92% | 46,100,740 |
| 2025-09-01 | 2025-08-28 | 39.400 | 1,163,613 | -2,000 | 0.92% | 45,846,352 |
| 2025-08-29 | 2025-08-27 | 39.800 | 1,165,613 | +200 | 0.93% | 46,391,397 |
| 2025-08-26 | 2025-08-22 | 40.780 | 1,165,413 | +200 | 0.93% | 47,525,542 |
| 2025-08-25 | 2025-08-21 | 41.160 | 1,165,213 | +200 | 0.93% | 47,960,167 |
| 2025-08-19 | 2025-08-15 | 40.240 | 1,165,013 | -2,000 | 0.93% | 46,880,123 |
| 2025-08-15 | 2025-08-13 | 40.360 | 1,167,013 | -1,200 | 0.93% | 47,100,645 |
| 2025-08-07 | 2025-08-05 | 40.240 | 1,168,213 | +200 | 0.93% | 47,008,891 |
| 2025-08-04 | 2025-07-31 | 40.900 | 1,168,013 | -400 | 0.93% | 47,771,732 |
| 2025-07-24 | 2025-07-22 | 41.740 | 1,168,413 | -400 | 0.93% | 48,769,559 |
| 2025-07-02 | 2025-06-27 | 42.760 | 1,168,813 | -200 | 0.93% | 49,978,444 |
| 2025-06-30 | 2025-06-26 | 42.240 | 1,169,013 | +200 | 0.93% | 49,379,109 |
| 2025-06-24 | 2025-06-20 | 41.280 | 1,168,813 | +400 | 0.93% | 48,248,601 |
| 2025-06-06 | 2025-06-04 | 41.180 | 1,168,413 | -600 | 0.94% | 48,115,247 |
| 2025-06-04 | 2025-06-02 | 41.500 | 1,169,013 | -800 | 0.94% | 48,514,040 |
| 2025-05-28 | 2025-05-26 | 42.020 | 1,169,813 | -200 | 0.94% | 49,155,542 |
| 2025-05-16 | 2025-05-14 | 41.080 | 1,170,013 | +200 | 0.95% | 48,064,134 |
| 2025-05-14 | 2025-05-12 | 41.880 | 1,169,813 | -200 | 0.95% | 48,991,768 |
| 2025-05-09 | 2025-05-07 | 40.780 | 1,170,013 | +200 | 0.95% | 47,713,130 |
| 2025-05-08 | 2025-05-06 | 41.240 | 1,169,813 | -2,000 | 0.95% | 48,243,088 |
| 2025-05-07 | 2025-05-02 | 41.220 | 1,171,813 | -400 | 0.96% | 48,302,132 |
| 2025-04-29 | 2025-04-25 | 40.020 | 1,172,213 | +400 | 0.96% | 46,911,964 |
| 2025-04-22 | 2025-04-16 | 38.880 | 1,171,813 | -6,200 | 0.96% | 45,560,089 |
| 2025-04-16 | 2025-04-14 | 38.940 | 1,178,013 | -200 | 0.96% | 45,871,826 |
| 2025-04-14 | 2025-04-10 | 38.600 | 1,178,213 | -600 | 0.96% | 45,479,022 |
| 2025-04-09 | 2025-04-07 | 36.340 | 1,178,813 | -5,600 | 0.96% | 42,838,064 |
| 2025-04-02 | 2025-03-31 | 39.000 | 1,184,413 | +200 | 0.97% | 46,192,107 |
| 2025-03-28 | 2025-03-26 | 39.360 | 1,184,213 | +200 | 0.98% | 46,610,624 |
| 2025-03-26 | 2025-03-24 | 39.680 | 1,184,013 | -800 | 0.98% | 46,981,636 |
| 2025-03-25 | 2025-03-21 | 39.120 | 1,184,813 | +2,000 | 0.98% | 46,349,885 |
| 2025-03-18 | 2025-03-14 | 37.340 | 1,182,813 | -200 | 0.98% | 44,166,237 |
| 2025-03-11 | 2025-03-07 | 37.540 | 1,183,013 | -1,000 | 0.98% | 44,410,308 |
| 2025-03-10 | 2025-03-06 | 37.440 | 1,184,013 | -200 | 0.98% | 44,329,447 |
| 2025-03-06 | 2025-03-04 | 36.700 | 1,184,213 | +800 | 0.98% | 43,460,617 |
| 2025-03-04 | 2025-02-28 | 36.760 | 1,183,413 | +200 | 0.99% | 43,502,262 |
| 2025-03-03 | 2025-02-27 | 37.420 | 1,183,213 | -8,200 | 0.99% | 44,275,830 |
| 2025-02-27 | 2025-02-25 | 37.440 | 1,191,413 | +200 | 1.00% | 44,606,503 |
| 2025-02-26 | 2025-02-24 | 37.440 | 1,191,213 | -2,200 | 1.00% | 44,599,015 |
| 2025-02-25 | 2025-02-21 | 37.980 | 1,193,413 | +200 | 1.00% | 45,325,826 |
| 2025-02-24 | 2025-02-20 | 38.260 | 1,193,213 | -200 | 1.00% | 45,652,329 |
| 2025-02-21 | 2025-02-19 | 38.300 | 1,193,413 | -1,800 | 1.00% | 45,707,718 |
| 2025-02-19 | 2025-02-17 | 38.180 | 1,195,213 | +200 | 1.00% | 45,633,232 |
| 2025-02-17 | 2025-02-13 | 38.540 | 1,195,013 | -200 | 1.00% | 46,055,801 |
| 2025-02-10 | 2025-02-06 | 38.640 | 1,195,213 | +400 | 1.00% | 46,183,030 |
| 2025-02-05 | 2025-02-03 | 38.700 | 1,194,813 | -1,200 | 1.00% | 46,239,263 |
| 2025-01-27 | 2025-01-23 | 38.720 | 1,196,013 | -200 | 1.00% | 46,309,623 |
| 2025-01-23 | 2025-01-21 | 38.560 | 1,196,213 | +400 | 1.02% | 46,125,973 |
| 2025-01-20 | 2025-01-16 | 38.700 | 1,195,813 | -600 | 1.02% | 46,277,963 |
| 2025-01-17 | 2025-01-15 | 38.380 | 1,196,413 | +400 | 1.02% | 45,918,331 |
| 2025-01-15 | 2025-01-13 | 38.460 | 1,196,013 | -200 | 1.02% | 45,998,660 |
| 2025-01-13 | 2025-01-09 | 39.040 | 1,196,213 | -14,800 | 1.02% | 46,700,156 |
| 2025-01-10 | 2025-01-08 | 39.120 | 1,211,013 | -1,800 | 1.04% | 47,374,829 |
| 2025-01-09 | 2025-01-07 | 39.400 | 1,212,813 | -1,000 | 1.04% | 47,784,832 |
| 2025-01-08 | 2025-01-06 | 39.180 | 1,213,813 | -16,200 | 1.04% | 47,557,193 |
| 2025-01-07 | 2025-01-03 | 40.080 | 1,230,013 | -1,400 | 1.07% | 49,298,921 |
| 2025-01-06 | 2025-01-02 | 40.160 | 1,231,413 | -8,000 | 1.07% | 49,453,546 |
| 2025-01-03 | 2024-12-31 | 39.220 | 1,239,413 | +2,200 | 1.08% | 48,609,778 |
| 2025-01-02 | 2024-12-27 | 39.780 | 1,237,213 | -600 | 1.07% | 49,216,333 |
| 2024-12-30 | 2024-12-24 | 40.080 | 1,237,813 | -200 | 1.07% | 49,611,545 |
| 2024-12-27 | 2024-12-20 | 39.900 | 1,238,013 | +200 | 1.07% | 49,396,719 |
| 2024-12-23 | 2024-12-19 | 40.200 | 1,237,813 | +1,000 | 1.07% | 49,760,083 |
| 2024-12-19 | 2024-12-17 | 40.940 | 1,236,813 | -1,000 | 1.07% | 50,635,124 |
| 2024-12-17 | 2024-12-13 | 41.440 | 1,237,813 | +200 | 1.07% | 51,294,971 |
| 2024-12-04 | 2024-12-02 | 41.000 | 1,237,613 | -2,600 | 1.08% | 50,742,133 |
| 2024-12-02 | 2024-11-28 | 40.760 | 1,240,213 | -200 | 1.08% | 50,551,082 |
| 2024-11-28 | 2024-11-26 | 41.120 | 1,240,413 | -4,600 | 1.08% | 51,005,783 |
| 2024-11-27 | 2024-11-25 | 41.280 | 1,245,013 | +1,000 | 1.08% | 51,394,137 |
| 2024-11-22 | 2024-11-20 | 40.240 | 1,244,013 | -600 | 1.10% | 50,059,083 |
| 2024-11-18 | 2024-11-14 | 40.000 | 1,244,613 | +200 | 1.11% | 49,784,520 |
| 2024-11-15 | 2024-11-13 | 40.220 | 1,244,413 | +600 | 1.11% | 50,050,291 |
| 2024-11-13 | 2024-11-11 | 41.517 | 1,243,813 | +7,101 | 1.11% | 51,639,419 |
| 2024-11-11 | 2024-11-07 | 41.597 | 1,236,712 | +199 | 1.11% | 51,444,112 |
| 2024-11-08 | 2024-11-06 | 41.859 | 1,236,513 | +398 | 1.11% | 51,759,173 |
| 2024-11-05 | 2024-11-01 | 41.437 | 1,236,115 | -199 | 1.11% | 51,220,364 |
| 2024-10-29 | 2024-10-25 | 41.296 | 1,236,314 | +199 | 1.11% | 51,054,532 |
| 2024-10-28 | 2024-10-24 | 41.557 | 1,236,115 | -597 | 1.11% | 51,369,550 |
| 2024-10-25 | 2024-10-23 | 41.879 | 1,236,712 | -2,983 | 1.11% | 51,792,380 |
| 2024-10-24 | 2024-10-22 | 41.839 | 1,239,695 | +199 | 1.12% | 51,867,432 |
| 2024-10-23 | 2024-10-21 | 42.020 | 1,239,496 | +398 | 1.12% | 52,083,497 |
| 2024-10-18 | 2024-10-16 | 42.120 | 1,239,098 | -398 | 1.12% | 52,191,394 |
| 2024-10-14 | 2024-10-09 | 42.804 | 1,239,496 | -199 | 1.12% | 53,055,855 |
| 2024-10-03 | 2024-09-30 | 43.408 | 1,239,695 | +597 | 1.13% | 53,812,461 |
| 2024-10-02 | 2024-09-27 | 44.313 | 1,239,098 | -199 | 1.13% | 54,908,138 |
| 2024-09-24 | 2024-09-20 | 43.549 | 1,239,297 | +2,784 | 1.13% | 53,969,683 |
| 2024-09-23 | 2024-09-19 | 43.046 | 1,236,513 | -199 | 1.13% | 53,226,637 |
| 2024-09-20 | 2024-09-17 | 42.885 | 1,236,712 | -199 | 1.13% | 53,036,193 |
| 2024-09-10 | 2024-09-05 | 42.241 | 1,236,911 | +199 | 1.13% | 52,248,558 |
| 2024-09-04 | 2024-09-02 | 42.442 | 1,236,712 | -199 | 1.13% | 52,488,915 |
| 2024-08-29 | 2024-08-27 | 42.322 | 1,236,911 | +199 | 1.13% | 52,348,079 |
| 2024-08-27 | 2024-08-23 | 42.161 | 1,236,712 | +597 | 1.13% | 52,140,647 |
| 2024-08-16 | 2024-08-14 | 41.215 | 1,236,115 | -398 | 1.13% | 50,946,857 |
| 2024-08-14 | 2024-08-12 | 41.537 | 1,236,513 | -398 | 1.13% | 51,361,217 |
| 2024-08-09 | 2024-08-07 | 41.195 | 1,236,911 | -199 | 1.13% | 50,954,784 |
| 2024-08-07 | 2024-08-05 | 40.552 | 1,237,110 | -4,971 | 1.13% | 50,166,686 |
| 2024-08-01 | 2024-07-30 | 42.000 | 1,242,081 | +1,193 | 1.14% | 52,167,134 |
| 2024-07-31 | 2024-07-29 | 42.141 | 1,240,888 | -23,067 | 1.13% | 52,291,750 |
| 2024-07-29 | 2024-07-25 | 41.477 | 1,263,955 | -2,586 | 1.16% | 52,424,807 |
| 2024-07-24 | 2024-07-22 | 42.120 | 1,266,541 | -1,392 | 1.16% | 53,347,306 |
| 2024-07-22 | 2024-07-18 | 42.302 | 1,267,933 | +597 | 1.16% | 53,635,476 |
| 2024-07-19 | 2024-07-17 | 42.543 | 1,267,336 | +398 | 1.16% | 53,916,130 |
| 2024-07-16 | 2024-07-12 | 42.503 | 1,266,938 | +1,988 | 1.20% | 53,848,229 |
| 2024-07-15 | 2024-07-11 | 42.000 | 1,264,950 | -3,181 | 1.20% | 53,127,627 |
| 2024-07-12 | 2024-07-10 | 42.302 | 1,268,131 | +2,187 | 1.20% | 53,643,852 |
| 2024-07-11 | 2024-07-09 | 42.462 | 1,265,944 | +2,386 | 1.20% | 53,755,053 |
| 2024-07-10 | 2024-07-08 | 42.221 | 1,263,558 | -1,591 | 1.20% | 53,348,742 |
| 2024-07-09 | 2024-07-05 | 42.342 | 1,265,149 | +398 | 1.20% | 53,568,606 |
| 2024-07-08 | 2024-07-04 | 42.503 | 1,264,751 | +1,591 | 1.20% | 53,755,276 |
| 2024-07-05 | 2024-07-03 | 42.241 | 1,263,160 | -199 | 1.20% | 53,357,347 |
| 2024-07-04 | 2024-07-02 | 42.161 | 1,263,359 | -795 | 1.25% | 53,264,104 |
| 2024-07-02 | 2024-06-27 | 41.919 | 1,264,154 | -597 | 1.25% | 52,992,482 |
| 2024-06-28 | 2024-06-26 | 41.557 | 1,264,751 | +199 | 1.25% | 52,559,583 |
| 2024-06-21 | 2024-06-19 | 40.873 | 1,264,552 | -199 | 1.27% | 51,686,481 |
| 2024-06-20 | 2024-06-18 | 40.893 | 1,264,751 | +199 | 1.27% | 51,720,055 |
| 2024-06-18 | 2024-06-14 | 40.531 | 1,264,552 | +199 | 1.27% | 51,254,064 |
| 2024-06-17 | 2024-06-13 | 40.712 | 1,264,353 | +199 | 1.27% | 51,474,889 |
| 2024-06-12 | 2024-06-07 | 40.572 | 1,264,154 | -1,392 | 1.27% | 51,288,789 |
| 2024-06-07 | 2024-06-05 | 39.304 | 1,265,546 | +4,971 | 1.28% | 49,741,521 |
| 2024-06-06 | 2024-06-04 | 38.781 | 1,260,575 | +1,790 | 1.27% | 48,886,876 |
| 2024-06-05 | 2024-06-03 | 41.195 | 1,258,785 | -9,943 | 1.27% | 51,855,888 |
| 2024-06-03 | 2024-05-30 | 39.526 | 1,268,728 | +199 | 1.28% | 50,147,310 |
| 2024-05-30 | 2024-05-28 | 40.210 | 1,268,529 | +199 | 1.28% | 51,006,997 |
| 2024-05-29 | 2024-05-27 | 40.411 | 1,268,330 | -1,790 | 1.28% | 51,254,118 |
| 2024-05-28 | 2024-05-24 | 40.411 | 1,270,120 | -199 | 1.29% | 51,326,453 |
| 2024-05-23 | 2024-05-21 | 39.727 | 1,270,319 | +1,591 | 1.34% | 50,465,718 |
| 2024-05-22 | 2024-05-20 | 39.626 | 1,268,728 | -5,568 | 1.34% | 50,274,912 |
| 2024-05-20 | 2024-05-16 | 39.003 | 1,274,296 | -398 | 1.34% | 49,700,950 |
| 2024-05-16 | 2024-05-13 | 38.741 | 1,274,694 | -199 | 1.34% | 49,383,150 |
| 2024-05-07 | 2024-05-03 | 39.143 | 1,274,893 | -1,590 | 1.39% | 49,903,745 |
| 2024-05-06 | 2024-05-02 | 39.626 | 1,276,483 | +198 | 1.39% | 50,582,213 |
| 2024-05-02 | 2024-04-29 | 39.566 | 1,276,285 | -12,727 | 1.39% | 50,497,350 |
| 2024-04-24 | 2024-04-22 | 39.123 | 1,289,012 | -198 | 1.43% | 50,430,483 |
| 2024-04-23 | 2024-04-19 | 38.580 | 1,289,210 | -1,591 | 1.43% | 49,738,059 |
| 2024-04-22 | 2024-04-18 | 38.681 | 1,290,801 | +199 | 1.44% | 49,929,261 |
| 2024-04-10 | 2024-04-08 | 39.807 | 1,290,602 | -3,182 | 1.44% | 51,375,338 |
| 2024-04-09 | 2024-04-05 | 39.425 | 1,293,784 | -994 | 1.44% | 51,007,544 |
| 2024-04-08 | 2024-04-03 | 39.224 | 1,294,778 | +198 | 1.44% | 50,786,290 |
| 2024-04-05 | 2024-04-02 | 39.325 | 1,294,580 | +199 | 1.44% | 50,908,725 |
| 2024-03-28 | 2024-03-26 | 38.741 | 1,294,381 | -1,591 | 1.44% | 50,145,848 |
| 2024-03-26 | 2024-03-22 | 38.942 | 1,295,972 | +1,989 | 1.44% | 50,468,168 |
| 2024-03-22 | 2024-03-20 | 38.620 | 1,293,983 | -398 | 1.44% | 49,974,259 |
| 2024-03-21 | 2024-03-19 | 38.620 | 1,294,381 | +199 | 1.44% | 49,989,630 |
| 2024-03-20 | 2024-03-18 | 39.123 | 1,294,182 | -2,784 | 1.44% | 50,632,751 |
| 2024-03-15 | 2024-03-13 | 39.023 | 1,296,966 | +199 | 1.56% | 50,611,229 |
| 2024-03-14 | 2024-03-12 | 39.465 | 1,296,767 | +199 | 1.56% | 51,177,317 |
| 2024-03-12 | 2024-03-08 | 39.888 | 1,296,568 | -1,392 | 1.56% | 51,717,149 |
| 2024-03-08 | 2024-03-06 | 39.425 | 1,297,960 | -199 | 1.56% | 51,172,183 |
| 2024-03-07 | 2024-03-05 | 39.465 | 1,298,159 | -199 | 1.56% | 51,232,253 |
| 2024-03-06 | 2024-03-04 | 39.707 | 1,298,358 | +199 | 1.56% | 51,553,502 |
| 2024-03-05 | 2024-03-01 | 39.606 | 1,298,159 | -199 | 1.62% | 51,415,039 |
| 2024-03-01 | 2024-02-28 | 38.862 | 1,298,358 | -1,392 | 1.66% | 50,456,619 |
| 2024-02-29 | 2024-02-27 | 39.325 | 1,299,750 | +199 | 1.67% | 51,112,033 |
| 2024-02-28 | 2024-02-26 | 39.224 | 1,299,551 | -597 | 1.67% | 50,973,506 |
| 2024-02-23 | 2024-02-21 | 39.184 | 1,300,148 | -4,971 | 1.74% | 50,944,618 |
| 2024-02-15 | 2024-02-09 | 38.560 | 1,305,119 | +2,386 | 1.86% | 50,325,580 |
| 2024-02-08 | 2024-02-06 | 38.822 | 1,302,733 | -994 | 1.86% | 50,574,231 |
| 2024-02-07 | 2024-02-05 | 38.862 | 1,303,727 | -4,972 | 1.86% | 50,665,268 |
| 2024-02-06 | 2024-02-02 | 38.942 | 1,308,699 | +398 | 1.92% | 50,963,787 |
| 2024-02-01 | 2024-01-30 | 38.540 | 1,308,301 | +199 | 1.92% | 50,421,962 |
| 2024-01-31 | 2024-01-29 | 38.681 | 1,308,102 | -1,989 | 1.92% | 50,598,479 |
| 2024-01-29 | 2024-01-25 | 37.957 | 1,310,091 | -3,380 | 2.05% | 49,726,733 |
| 2024-01-26 | 2024-01-24 | 38.098 | 1,313,471 | -398 | 2.05% | 50,039,969 |
| 2024-01-25 | 2024-01-23 | 38.258 | 1,313,869 | -596 | 2.05% | 50,266,557 |
| 2024-01-24 | 2024-01-22 | 38.580 | 1,314,465 | +5,170 | 2.13% | 50,712,404 |
| 2024-01-22 | 2024-01-18 | 38.098 | 1,309,295 | +1,193 | 2.12% | 49,880,873 |
| 2024-01-12 | 2024-01-10 | 38.399 | 1,308,102 | +1,989 | 2.40% | 50,230,107 |
| 2024-01-11 | 2024-01-09 | 38.781 | 1,306,113 | +2,187 | 2.40% | 50,652,904 |
| 2024-01-10 | 2024-01-08 | 38.480 | 1,303,926 | +1,591 | 2.52% | 50,174,665 |
| 2024-01-09 | 2024-01-05 | 38.620 | 1,302,335 | -5,369 | 2.52% | 50,296,817 |
| 2024-01-04 | 2024-01-02 | 38.520 | 1,307,704 | +5,369 | 2.71% | 50,372,650 |
| 2024-01-02 | 2023-12-28 | 39.063 | 1,302,335 | -3,778 | 2.84% | 50,873,135 |
| 2023-12-29 | 2023-12-27 | 38.299 | 1,306,113 | -1,790 | 2.84% | 50,022,370 |
| 2023-12-28 | 2023-12-22 | 38.460 | 1,307,903 | -1,989 | 2.85% | 50,301,390 |
| 2023-12-22 | 2023-12-20 | 38.279 | 1,309,892 | -2,386 | 2.95% | 50,140,752 |
| 2023-12-21 | 2023-12-19 | 38.339 | 1,312,278 | +199 | 2.96% | 50,311,273 |
| 2023-12-20 | 2023-12-18 | 38.419 | 1,312,079 | +994 | 2.96% | 50,409,213 |
| 2023-12-19 | 2023-12-15 | 38.299 | 1,311,085 | +1,193 | 2.96% | 50,212,791 |
| 2023-12-13 | 2023-12-11 | 37.434 | 1,309,892 | -199 | 2.98% | 49,034,125 |
| 2023-12-12 | 2023-12-08 | 37.212 | 1,310,091 | +1,790 | 2.98% | 48,751,699 |
| 2023-12-08 | 2023-12-06 | 37.293 | 1,308,301 | -1,591 | 2.98% | 48,790,354 |
| 2023-12-07 | 2023-12-05 | 37.313 | 1,309,892 | -397 | 2.98% | 48,876,035 |
| 2023-12-06 | 2023-12-04 | 36.951 | 1,310,289 | -398 | 2.98% | 48,416,436 |
| 2023-12-05 | 2023-12-01 | 36.327 | 1,310,687 | -199 | 3.12% | 47,613,850 |
| 2023-12-04 | 2023-11-30 | 36.187 | 1,310,886 | -199 | 3.12% | 47,436,502 |
| 2023-12-01 | 2023-11-29 | 35.985 | 1,311,085 | -199 | 3.14% | 47,179,980 |
| 2023-11-29 | 2023-11-27 | 35.583 | 1,311,284 | +398 | 3.14% | 46,659,616 |
| 2023-11-28 | 2023-11-24 | 35.603 | 1,310,886 | -199 | 3.14% | 46,671,822 |
| 2023-11-27 | 2023-11-23 | 35.684 | 1,311,085 | -199 | 3.14% | 46,784,396 |
| 2023-11-24 | 2023-11-22 | 35.603 | 1,311,284 | -199 | 3.14% | 46,685,992 |
| 2023-11-23 | 2023-11-21 | 35.704 | 1,311,483 | -2,386 | 3.14% | 46,824,979 |
| 2023-11-22 | 2023-11-20 | 35.503 | 1,313,869 | +1,193 | 3.15% | 46,645,885 |
| 2023-11-20 | 2023-11-16 | 35.825 | 1,312,676 | -2,983 | 3.14% | 47,025,999 |
| 2023-11-17 | 2023-11-15 | 35.643 | 1,315,659 | -198 | 3.15% | 46,894,685 |
| 2023-11-16 | 2023-11-14 | 35.241 | 1,315,857 | -199 | 3.34% | 46,372,377 |
| 2023-11-08 | 2023-11-06 | 35.241 | 1,316,056 | -199 | 3.34% | 46,379,390 |
| 2023-11-07 | 2023-11-03 | 35.141 | 1,316,255 | -994 | 3.34% | 46,254,022 |
| 2023-11-01 | 2023-10-30 | 34.899 | 1,317,249 | -199 | 3.50% | 45,970,997 |
| 2023-10-31 | 2023-10-27 | 34.658 | 1,317,448 | -3,977 | 3.51% | 45,659,939 |
| 2023-10-30 | 2023-10-26 | 34.175 | 1,321,425 | +198 | 3.52% | 45,159,847 |
| 2023-10-26 | 2023-10-24 | 35.040 | 1,321,227 | +4,773 | 3.52% | 46,295,860 |
| 2023-10-25 | 2023-10-20 | 35.362 | 1,316,454 | +199 | 3.74% | 46,552,298 |
| 2023-10-18 | 2023-10-16 | 35.804 | 1,316,255 | -994 | 3.74% | 47,127,739 |
| 2023-10-13 | 2023-10-11 | 36.026 | 1,317,249 | -199 | 3.74% | 47,454,787 |
| 2023-10-11 | 2023-10-09 | 35.483 | 1,317,448 | +199 | 3.97% | 46,746,449 |
| 2023-10-09 | 2023-10-05 | 35.382 | 1,317,249 | -199 | 4.06% | 46,606,907 |
| 2023-10-06 | 2023-10-04 | 35.020 | 1,317,448 | +199 | 4.06% | 46,136,943 |
| 2023-10-04 | 2023-09-29 | 35.804 | 1,317,249 | +596 | 4.22% | 47,163,328 |
| 2023-10-03 | 2023-09-28 | 35.603 | 1,316,653 | -2,585 | 4.22% | 46,877,146 |
| 2023-09-29 | 2023-09-27 | 35.825 | 1,319,238 | +2,585 | 4.23% | 47,261,079 |
| 2023-09-28 | 2023-09-26 | 35.744 | 1,316,653 | +199 | 4.36% | 47,062,536 |
| 2023-09-26 | 2023-09-22 | 36.006 | 1,316,454 | +795 | 4.63% | 47,399,666 |
| 2023-09-25 | 2023-09-21 | 35.905 | 1,315,659 | +597 | 6.36% | 47,238,721 |
| 2023-09-21 | 2023-09-19 | 36.408 | 1,315,062 | +199 | 6.36% | 47,878,592 |
| 2023-09-20 | 2023-09-18 | 36.629 | 1,314,863 | -199 | 6.36% | 48,162,277 |
| 2023-09-19 | 2023-09-15 | 36.750 | 1,315,062 | -199 | 6.36% | 48,328,280 |
| 2023-09-18 | 2023-09-14 | 36.529 | 1,315,261 | +2,188 | 6.30% | 48,044,575 |
| 2023-09-15 | 2023-09-13 | 36.529 | 1,313,073 | -1,392 | 6.29% | 47,964,650 |
| 2023-09-14 | 2023-09-12 | 36.327 | 1,314,465 | -199 | 6.30% | 47,751,095 |
| 2023-09-13 | 2023-09-11 | 36.549 | 1,314,664 | +1,988 | 6.30% | 48,049,211 |
| 2023-09-12 | 2023-09-07 | 35.804 | 1,312,676 | +2,983 | 6.29% | 46,999,595 |
| 2023-09-07 | 2023-09-05 | 35.764 | 1,309,693 | +597 | 6.27% | 46,840,102 |
| 2023-09-06 | 2023-09-04 | 35.784 | 1,309,096 | +2,983 | 6.27% | 46,845,083 |
| 2023-09-05 | 2023-08-31 | 35.603 | 1,306,113 | +199 | 6.26% | 46,501,888 |
| 2023-08-31 | 2023-08-29 | 35.603 | 1,305,914 | -199 | 6.25% | 46,494,803 |
| 2023-08-30 | 2023-08-28 | 35.503 | 1,306,113 | +2,187 | 6.26% | 46,370,526 |
| 2023-08-24 | 2023-08-22 | 35.462 | 1,303,926 | +2,983 | 6.24% | 46,240,426 |
| 2023-08-16 | 2023-08-14 | 35.261 | 1,300,943 | -3,778 | 6.23% | 45,872,958 |
| 2023-08-11 | 2023-08-09 | 35.623 | 1,304,721 | +596 | 6.25% | 46,478,572 |
| 2023-08-10 | 2023-08-08 | 35.643 | 1,304,125 | -596 | 6.25% | 46,483,573 |
| 2023-08-09 | 2023-08-07 | 35.905 | 1,304,721 | +596 | 6.25% | 46,845,992 |
| 2023-08-07 | 2023-08-03 | 35.302 | 1,304,125 | +199 | 6.25% | 46,037,624 |
| 2023-08-03 | 2023-08-01 | 36.187 | 1,303,926 | +994 | 6.24% | 47,184,643 |
| 2023-08-02 | 2023-07-31 | 36.126 | 1,302,932 | +398 | 6.24% | 47,070,049 |
| 2023-07-28 | 2023-07-26 | 36.428 | 1,302,534 | -1,790 | 6.24% | 47,448,674 |
| 2023-07-25 | 2023-07-21 | 36.649 | 1,304,324 | +199 | 6.25% | 47,802,479 |
| 2023-07-24 | 2023-07-20 | 36.730 | 1,304,125 | -199 | 6.25% | 47,900,115 |
| 2023-07-21 | 2023-07-19 | 36.589 | 1,304,324 | +199 | 6.25% | 47,723,771 |
| 2023-07-20 | 2023-07-18 | 36.488 | 1,304,125 | +24,659 | 6.25% | 47,585,328 |
| 2023-07-12 | 2023-07-10 | 35.603 | 1,279,466 | +199 | 6.13% | 45,553,168 |
| 2023-07-07 | 2023-07-05 | 35.905 | 1,279,267 | +795 | 6.25% | 45,932,066 |
| 2023-07-06 | 2023-07-04 | 35.865 | 1,278,472 | +1,591 | 6.24% | 45,852,089 |
| 2023-07-05 | 2023-07-03 | 35.804 | 1,276,881 | -199 | 6.23% | 45,717,976 |
| 2023-07-04 | 2023-06-30 | 35.483 | 1,277,080 | +199 | 6.24% | 45,314,089 |
| 2023-06-30 | 2023-06-28 | 35.181 | 1,276,881 | -2,983 | 6.23% | 44,921,764 |
| 2023-06-29 | 2023-06-27 | 34.799 | 1,279,864 | -4,972 | 6.25% | 44,537,567 |
| 2023-06-28 | 2023-06-26 | 34.658 | 1,284,836 | +1,790 | 6.27% | 44,529,676 |
| 2023-06-21 | 2023-06-19 | 34.638 | 1,283,046 | +2,983 | 6.45% | 44,441,831 |
| 2023-06-16 | 2023-06-14 | 34.698 | 1,280,063 | -398 | 6.57% | 44,415,751 |
| 2023-06-15 | 2023-06-13 | 34.497 | 1,280,461 | -199 | 6.57% | 44,171,998 |
| 2023-06-14 | 2023-06-12 | 34.376 | 1,280,660 | -994 | 6.57% | 44,024,301 |
| 2023-06-07 | 2023-06-05 | 34.215 | 1,281,654 | +199 | 6.58% | 43,852,229 |
| 2023-06-01 | 2023-05-30 | 34.195 | 1,281,455 | -3,778 | 6.58% | 43,819,644 |
| 2023-05-31 | 2023-05-29 | 34.316 | 1,285,233 | +596 | 6.59% | 44,103,947 |
| 2023-05-30 | 2023-05-25 | 33.592 | 1,284,637 | +1,989 | 6.59% | 43,153,245 |
| 2023-05-19 | 2023-05-17 | 33.592 | 1,282,648 | +596 | 6.58% | 43,086,431 |
| 2023-05-11 | 2023-05-09 | 33.994 | 1,282,052 | +199 | 6.58% | 43,582,176 |
| 2023-05-09 | 2023-05-05 | 33.793 | 1,281,853 | -994 | 6.58% | 43,317,568 |
| 2023-05-08 | 2023-05-04 | 33.974 | 1,282,847 | -597 | 6.58% | 43,583,397 |
| 2023-05-04 | 2023-05-02 | 33.914 | 1,283,444 | +796 | 6.59% | 43,526,231 |
| 2023-05-03 | 2023-04-28 | 33.491 | 1,282,648 | +199 | 6.58% | 42,957,430 |
| 2023-04-28 | 2023-04-26 | 33.049 | 1,282,449 | +199 | 6.58% | 42,383,248 |
| 2023-04-17 | 2023-04-13 | 33.210 | 1,282,250 | +9,346 | 6.58% | 42,583,009 |
| 2023-04-13 | 2023-04-11 | 33.149 | 1,272,904 | +398 | 6.53% | 42,195,819 |
| 2023-04-03 | 2023-03-30 | 32.003 | 1,272,506 | -199 | 6.53% | 40,723,639 |
| 2023-03-21 | 2023-03-17 | 31.781 | 1,272,705 | +199 | 6.53% | 40,448,405 |
| 2023-03-16 | 2023-03-14 | 33.189 | 1,272,506 | -398 | 6.53% | 42,233,818 |
| 2023-03-10 | 2023-03-08 | 32.988 | 1,272,904 | +597 | 6.53% | 41,990,985 |
| 2023-03-07 | 2023-03-03 | 32.727 | 1,272,307 | -199 | 6.53% | 41,638,592 |
| 2023-03-02 | 2023-02-28 | 32.224 | 1,272,506 | +199 | 6.53% | 41,005,198 |
| 2023-02-27 | 2023-02-23 | 32.586 | 1,272,307 | +198 | 6.53% | 41,459,446 |
| 2023-02-24 | 2023-02-22 | 32.526 | 1,272,109 | -198 | 6.53% | 41,376,229 |
| 2023-02-22 | 2023-02-20 | 32.687 | 1,272,307 | -398 | 6.33% | 41,587,407 |
| 2023-02-20 | 2023-02-16 | 33.310 | 1,272,705 | -398 | 6.34% | 42,394,025 |
| 2023-02-09 | 2023-02-07 | 32.687 | 1,273,103 | -199 | 6.34% | 41,613,426 |
| 2023-02-08 | 2023-02-06 | 32.888 | 1,273,302 | +1,193 | 6.34% | 41,876,053 |
| 2023-02-07 | 2023-02-03 | 32.968 | 1,272,109 | -397 | 6.33% | 41,939,171 |
| 2023-02-06 | 2023-02-02 | 32.888 | 1,272,506 | +199 | 6.34% | 41,849,875 |
| 2023-01-31 | 2023-01-27 | 32.666 | 1,272,307 | -1,392 | 6.33% | 41,561,815 |
| 2023-01-30 | 2023-01-26 | 33.290 | 1,273,699 | +596 | 6.34% | 42,401,515 |
| 2023-01-27 | 2023-01-20 | 33.853 | 1,273,103 | +398 | 6.34% | 43,098,705 |
| 2023-01-18 | 2023-01-16 | 33.310 | 1,272,705 | -199 | 6.34% | 42,394,025 |
| 2023-01-16 | 2023-01-12 | 32.908 | 1,272,904 | +199 | 6.34% | 41,888,568 |
| 2023-01-06 | 2023-01-04 | 32.968 | 1,272,705 | +398 | 6.34% | 41,958,820 |
| 2023-01-03 | 2022-12-29 | 32.807 | 1,272,307 | +198 | 6.33% | 41,740,961 |
| 2022-12-30 | 2022-12-28 | 33.008 | 1,272,109 | +597 | 6.33% | 41,990,348 |
| 2022-12-29 | 2022-12-23 | 32.506 | 1,271,512 | +1,392 | 6.33% | 41,331,235 |
| 2022-12-22 | 2022-12-20 | 33.210 | 1,270,120 | +199 | 6.32% | 42,180,177 |
| 2022-12-20 | 2022-12-16 | 33.189 | 1,269,921 | +596 | 6.32% | 42,148,024 |
| 2022-12-14 | 2022-12-12 | 33.793 | 1,269,325 | +1,392 | 6.32% | 42,894,211 |
| 2022-12-09 | 2022-12-07 | 33.793 | 1,267,933 | +398 | 6.31% | 42,847,171 |
| 2022-12-07 | 2022-12-05 | 34.276 | 1,267,535 | +398 | 6.31% | 43,445,632 |
| 2022-12-05 | 2022-12-01 | 35.020 | 1,267,137 | -3,580 | 6.31% | 44,375,055 |
| 2022-12-01 | 2022-11-29 | 34.598 | 1,270,717 | -198 | 6.33% | 43,963,661 |
| 2022-11-30 | 2022-11-28 | 34.437 | 1,270,915 | +198 | 6.33% | 43,765,997 |
| 2022-11-25 | 2022-11-23 | 34.175 | 1,270,717 | +199 | 6.33% | 43,426,896 |
| 2022-11-17 | 2022-11-15 | 34.235 | 1,270,518 | +398 | 6.33% | 43,496,763 |
| 2022-11-16 | 2022-11-14 | 34.698 | 1,270,120 | -994 | 6.32% | 44,070,748 |
| 2022-11-15 | 2022-11-11 | 34.738 | 1,271,114 | +2,784 | 6.33% | 44,156,374 |
| 2022-11-09 | 2022-11-07 | 33.612 | 1,268,330 | +199 | 6.31% | 42,630,976 |
| 2022-11-08 | 2022-11-04 | 33.511 | 1,268,131 | -199 | 6.31% | 42,496,746 |
| 2022-11-04 | 2022-11-02 | 33.350 | 1,268,330 | -398 | 6.31% | 42,299,317 |
| 2022-11-02 | 2022-10-31 | 33.391 | 1,268,728 | -4,375 | 6.32% | 42,363,631 |
| 2022-10-26 | 2022-10-24 | 32.908 | 1,273,103 | +597 | 6.34% | 41,895,117 |
| 2022-10-20 | 2022-10-18 | 32.666 | 1,272,506 | -199 | 6.34% | 41,568,316 |
| 2022-10-19 | 2022-10-17 | 31.983 | 1,272,705 | -597 | 6.34% | 40,704,408 |
| 2022-10-18 | 2022-10-14 | 32.144 | 1,273,302 | -199 | 6.34% | 40,928,399 |
| 2022-10-17 | 2022-10-13 | 31.480 | 1,273,501 | +77,555 | 6.34% | 40,089,459 |
| 2022-10-12 | 2022-10-10 | 31.721 | 1,195,946 | -3,579 | 5.95% | 37,936,724 |
| 2022-10-11 | 2022-10-07 | 31.701 | 1,199,525 | -4,972 | 5.97% | 38,026,126 |
| 2022-10-07 | 2022-10-05 | 32.284 | 1,204,497 | -199 | 5.77% | 38,886,363 |
| 2022-10-06 | 2022-10-03 | 31.319 | 1,204,696 | -795 | 5.77% | 37,729,639 |
| 2022-09-30 | 2022-09-28 | 31.399 | 1,205,491 | +199 | 5.77% | 37,851,530 |
| 2022-09-28 | 2022-09-26 | 31.681 | 1,205,292 | +199 | 5.77% | 38,184,701 |
| 2022-09-26 | 2022-09-22 | 32.707 | 1,205,093 | +198 | 5.77% | 39,414,650 |
| 2022-09-21 | 2022-09-19 | 33.169 | 1,204,895 | -2,784 | 5.77% | 39,965,608 |
| 2022-09-20 | 2022-09-16 | 32.928 | 1,207,679 | +398 | 5.78% | 39,766,444 |
| 2022-09-19 | 2022-09-15 | 33.733 | 1,207,281 | -199 | 5.78% | 40,724,709 |
| 2022-09-16 | 2022-09-14 | 33.853 | 1,207,480 | -5,568 | 5.78% | 40,877,152 |
| 2022-09-15 | 2022-09-13 | 34.437 | 1,213,048 | -994 | 5.81% | 41,773,254 |
| 2022-09-14 | 2022-09-09 | 33.833 | 1,214,042 | -199 | 5.81% | 41,074,877 |
| 2022-09-13 | 2022-09-08 | 33.371 | 1,214,241 | -6,164 | 5.82% | 40,519,851 |
| 2022-09-08 | 2022-09-06 | 33.592 | 1,220,405 | +397 | 5.84% | 40,995,578 |
| 2022-09-05 | 2022-09-01 | 33.189 | 1,220,008 | -199 | 5.84% | 40,491,437 |
| 2022-08-31 | 2022-08-29 | 32.506 | 1,220,207 | -1,789 | 5.84% | 39,663,536 |
| 2022-08-26 | 2022-08-24 | 33.330 | 1,221,996 | -199 | 5.85% | 40,729,479 |
| 2022-08-22 | 2022-08-18 | 33.974 | 1,222,195 | +199 | 5.85% | 41,522,808 |
| 2022-08-19 | 2022-08-17 | 34.095 | 1,221,996 | -3,182 | 5.85% | 41,663,529 |
| 2022-08-16 | 2022-08-12 | 33.692 | 1,225,178 | -199 | 5.87% | 41,279,133 |
| 2022-08-12 | 2022-08-10 | 33.230 | 1,225,377 | -597 | 5.87% | 40,718,928 |
| 2022-08-11 | 2022-08-09 | 33.290 | 1,225,974 | +103 | 5.87% | 40,812,747 |
| 2022-08-05 | 2022-08-03 | 33.069 | 1,225,871 | -398 | 5.87% | 40,538,078 |
| 2022-08-04 | 2022-08-02 | 33.250 | 1,226,269 | -1,193 | 5.87% | 40,773,235 |
| 2022-08-03 | 2022-08-01 | 33.008 | 1,227,462 | -199 | 5.88% | 40,516,619 |
| 2022-08-02 | 2022-07-29 | 32.666 | 1,227,661 | -199 | 5.88% | 40,103,387 |
| 2022-07-29 | 2022-07-27 | 31.359 | 1,227,860 | -397 | 5.88% | 38,504,504 |
| 2022-07-27 | 2022-07-25 | 31.621 | 1,228,257 | -1,194 | 5.72% | 38,838,134 |
| 2022-07-25 | 2022-07-21 | 31.460 | 1,229,451 | +199 | 5.72% | 38,678,047 |
| 2022-07-22 | 2022-07-20 | 31.419 | 1,229,252 | -994 | 5.72% | 38,622,334 |
| 2022-07-13 | 2022-07-11 | 30.776 | 1,230,246 | -398 | 5.73% | 37,861,687 |
| 2022-07-12 | 2022-07-08 | 30.977 | 1,230,644 | -397 | 5.73% | 38,121,477 |
| 2022-07-11 | 2022-07-07 | 30.836 | 1,231,041 | +111 | 5.73% | 37,960,440 |
| 2022-07-08 | 2022-07-06 | 30.575 | 1,230,930 | -7,954 | 5.73% | 37,635,138 |
| 2022-07-06 | 2022-07-04 | 30.293 | 1,238,884 | +198 | 5.77% | 37,529,448 |
| 2022-06-28 | 2022-06-24 | 30.253 | 1,238,686 | +199 | 5.77% | 37,473,618 |
| 2022-06-24 | 2022-06-22 | 29.790 | 1,238,487 | +199 | 5.77% | 36,894,623 |
| 2022-06-23 | 2022-06-21 | 30.514 | 1,238,288 | -1,988 | 5.77% | 37,785,381 |
| 2022-06-16 | 2022-06-14 | 30.575 | 1,240,276 | -1,591 | 5.77% | 37,920,887 |
| 2022-06-14 | 2022-06-10 | 31.540 | 1,241,867 | +199 | 5.78% | 39,168,569 |
| 2022-06-10 | 2022-06-08 | 31.983 | 1,241,668 | +106 | 5.78% | 39,711,764 |
| 2022-06-08 | 2022-06-06 | 32.425 | 1,241,562 | -398 | 5.78% | 40,257,798 |
| 2022-06-07 | 2022-06-02 | 32.365 | 1,241,960 | +199 | 5.78% | 40,195,758 |
| 2022-06-06 | 2022-06-01 | 32.184 | 1,241,761 | -596 | 5.78% | 39,964,517 |
| 2022-06-02 | 2022-05-31 | 32.304 | 1,242,357 | -796 | 5.78% | 40,133,637 |
| 2022-06-01 | 2022-05-30 | 32.405 | 1,243,153 | -199 | 5.79% | 40,284,380 |
| 2022-05-25 | 2022-05-23 | 31.862 | 1,243,352 | +199 | 5.79% | 39,615,564 |
| 2022-05-17 | 2022-05-13 | 31.178 | 1,243,153 | -7,159 | 5.79% | 38,759,025 |
| 2022-05-13 | 2022-05-11 | 31.279 | 1,250,312 | -2,386 | 5.82% | 39,107,978 |
| 2022-05-12 | 2022-05-10 | 31.681 | 1,252,698 | -2,078 | 5.83% | 39,686,565 |
| 2022-05-11 | 2022-05-06 | 32.063 | 1,254,776 | -1,392 | 5.84% | 40,231,950 |
| 2022-05-06 | 2022-05-04 | 33.149 | 1,256,168 | +398 | 5.85% | 41,641,033 |
| 2022-05-05 | 2022-05-03 | 33.189 | 1,255,770 | -398 | 5.85% | 41,678,359 |
| 2022-05-04 | 2022-04-29 | 33.894 | 1,256,168 | -398 | 5.85% | 42,575,935 |
| 2022-04-29 | 2022-04-27 | 33.230 | 1,256,566 | +3,977 | 5.85% | 41,755,329 |
| 2022-04-27 | 2022-04-25 | 33.089 | 1,252,589 | +199 | 5.83% | 41,446,805 |
| 2022-04-21 | 2022-04-19 | 33.612 | 1,252,390 | -199 | 5.83% | 42,095,203 |
| 2022-04-19 | 2022-04-13 | 34.296 | 1,252,589 | -199 | 5.83% | 42,958,543 |
| 2022-04-14 | 2022-04-12 | 34.396 | 1,252,788 | +1,790 | 5.83% | 43,091,366 |
| 2022-04-12 | 2022-04-08 | 35.020 | 1,250,998 | +98 | 5.82% | 43,809,869 |
| 2022-04-11 | 2022-04-07 | 35.060 | 1,250,900 | +596 | 5.82% | 43,856,760 |
| 2022-04-08 | 2022-04-06 | 35.442 | 1,250,304 | +199 | 5.82% | 44,313,708 |
| 2022-04-07 | 2022-04-04 | 35.905 | 1,250,105 | -1,591 | 5.82% | 44,885,005 |
| 2022-03-31 | 2022-03-29 | 34.296 | 1,251,696 | -994 | 5.83% | 42,927,917 |
| 2022-03-18 | 2022-03-16 | 33.169 | 1,252,690 | -1,193 | 5.83% | 41,550,938 |
| 2022-03-15 | 2022-03-11 | 32.465 | 1,253,883 | -398 | 5.84% | 40,707,751 |
| 2022-03-11 | 2022-03-09 | 31.761 | 1,254,281 | -1,679 | 5.84% | 39,837,634 |
| 2022-03-10 | 2022-03-08 | 30.313 | 1,255,960 | -1,591 | 5.85% | 38,071,994 |
| 2022-03-09 | 2022-03-07 | 30.715 | 1,257,551 | +199 | 5.86% | 38,626,131 |
| 2022-03-02 | 2022-02-28 | 33.069 | 1,257,352 | +3,579 | 5.85% | 41,579,116 |
| 2022-03-01 | 2022-02-25 | 32.968 | 1,253,773 | +199 | 5.84% | 41,334,666 |
| 2022-02-28 | 2022-02-24 | 32.807 | 1,253,574 | +199 | 5.84% | 41,126,382 |
| 2022-02-25 | 2022-02-23 | 34.437 | 1,253,375 | -1,989 | 5.84% | 43,161,979 |
| 2022-02-16 | 2022-02-14 | 33.572 | 1,255,364 | -1,988 | 5.85% | 42,144,662 |
| 2022-02-11 | 2022-02-09 | 34.859 | 1,257,352 | +98 | 5.85% | 43,830,054 |
| 2022-02-08 | 2022-02-04 | 35.181 | 1,257,254 | -7,159 | 5.85% | 44,231,269 |
| 2022-02-07 | 2022-01-31 | 34.316 | 1,264,413 | -3,182 | 5.89% | 43,389,490 |
| 2022-01-28 | 2022-01-26 | 34.276 | 1,267,595 | -1,392 | 5.90% | 43,447,688 |
| 2022-01-19 | 2022-01-17 | 36.408 | 1,268,987 | +1,392 | 5.91% | 46,201,100 |
| 2022-01-12 | 2022-01-10 | 36.106 | 1,267,595 | -994 | 5.90% | 45,767,958 |
| 2022-01-11 | 2022-01-07 | 35.744 | 1,268,589 | +96 | 5.91% | 45,344,533 |
| 2021-12-30 | 2021-12-28 | 34.698 | 1,268,493 | +397 | 5.75% | 44,014,294 |
| 2021-12-28 | 2021-12-22 | 33.733 | 1,268,096 | +597 | 5.74% | 42,776,157 |
| 2021-12-23 | 2021-12-21 | 33.793 | 1,267,499 | -398 | 5.74% | 42,832,505 |
| 2021-12-22 | 2021-12-20 | 32.506 | 1,267,897 | -199 | 5.74% | 41,213,728 |
| 2021-12-21 | 2021-12-17 | 33.692 | 1,268,096 | -199 | 5.74% | 42,725,141 |
| 2021-12-20 | 2021-12-16 | 34.054 | 1,268,295 | -198 | 5.75% | 43,191,054 |
| 2021-12-16 | 2021-12-14 | 34.477 | 1,268,493 | +198 | 5.75% | 43,733,623 |
| 2021-12-14 | 2021-12-10 | 34.618 | 1,268,295 | +597 | 5.75% | 43,905,378 |
| 2021-12-13 | 2021-12-09 | 34.899 | 1,267,698 | -795 | 5.74% | 44,241,704 |
| 2021-12-10 | 2021-12-08 | 34.919 | 1,268,493 | +99 | 5.75% | 44,294,965 |
| 2021-12-08 | 2021-12-06 | 33.914 | 1,268,394 | +199 | 5.75% | 43,015,831 |
| 2021-12-07 | 2021-12-03 | 34.779 | 1,268,195 | +795 | 5.75% | 44,105,992 |
| 2021-12-06 | 2021-12-02 | 34.698 | 1,267,400 | -596 | 5.74% | 43,976,369 |
| 2021-12-02 | 2021-11-30 | 34.557 | 1,267,996 | +19,090 | 5.74% | 43,818,510 |
| 2021-11-26 | 2021-11-24 | 35.503 | 1,248,906 | -1,790 | 5.66% | 44,339,524 |
| 2021-11-18 | 2021-11-16 | 36.468 | 1,250,696 | +597 | 5.67% | 45,610,636 |
| 2021-11-17 | 2021-11-15 | 36.408 | 1,250,099 | +199 | 5.66% | 45,513,428 |
| 2021-11-11 | 2021-11-09 | 36.569 | 1,249,900 | +93 | 5.66% | 45,707,315 |
| 2021-11-10 | 2021-11-08 | 36.569 | 1,249,807 | -199 | 5.66% | 45,703,914 |
| 2021-11-08 | 2021-11-04 | 36.026 | 1,250,006 | -994 | 5.66% | 45,032,312 |
| 2021-11-05 | 2021-11-03 | 35.865 | 1,251,000 | +994 | 5.67% | 44,866,813 |
| 2021-11-03 | 2021-11-01 | 35.784 | 1,250,006 | -397 | 5.66% | 44,730,588 |
| 2021-11-02 | 2021-10-29 | 35.603 | 1,250,403 | -9,943 | 5.66% | 44,518,430 |
| 2021-10-28 | 2021-10-26 | 36.307 | 1,260,346 | +1,591 | 5.71% | 45,759,741 |
| 2021-10-22 | 2021-10-20 | 36.750 | 1,258,755 | +397 | 5.70% | 46,259,009 |
| 2021-10-21 | 2021-10-19 | 37.212 | 1,258,358 | +1,591 | 5.70% | 46,826,587 |
| 2021-10-20 | 2021-10-18 | 36.891 | 1,256,767 | +1,989 | 5.69% | 46,362,908 |
| 2021-10-18 | 2021-10-12 | 35.563 | 1,254,778 | +199 | 5.68% | 44,623,715 |
| 2021-10-15 | 2021-10-11 | 36.006 | 1,254,579 | +199 | 5.68% | 45,171,822 |
| 2021-10-12 | 2021-10-08 | 35.784 | 1,254,380 | +198 | 5.68% | 44,887,109 |
| 2021-10-11 | 2021-10-07 | 35.804 | 1,254,182 | +97 | 5.68% | 44,905,251 |
| 2021-10-07 | 2021-10-05 | 35.201 | 1,254,085 | -67,015 | 5.68% | 44,145,007 |
| 2021-10-04 | 2021-09-29 | 35.442 | 1,321,100 | +795 | 5.58% | 46,822,884 |
| 2021-09-30 | 2021-09-28 | 35.804 | 1,320,305 | +199 | 5.58% | 47,272,747 |
| 2021-09-29 | 2021-09-27 | 36.468 | 1,320,106 | +199 | 5.58% | 48,141,894 |
| 2021-09-23 | 2021-09-20 | 35.845 | 1,319,907 | -199 | 5.58% | 47,311,596 |
| 2021-09-21 | 2021-09-17 | 36.046 | 1,320,106 | +199 | 5.58% | 47,584,266 |
| 2021-09-20 | 2021-09-16 | 35.804 | 1,319,907 | -994 | 5.58% | 47,258,496 |
| 2021-09-17 | 2021-09-15 | 35.442 | 1,320,901 | +994 | 5.58% | 46,815,831 |
| 2021-09-15 | 2021-09-13 | 35.241 | 1,319,907 | -398 | 5.58% | 46,515,104 |
| 2021-09-13 | 2021-09-09 | 35.241 | 1,320,305 | +199 | 5.58% | 46,529,130 |
| 2021-09-10 | 2021-09-08 | 35.281 | 1,320,106 | -898 | 5.58% | 46,575,225 |
| 2021-09-09 | 2021-09-07 | 35.704 | 1,321,004 | +994 | 5.58% | 47,164,915 |
| 2021-09-07 | 2021-09-03 | 35.442 | 1,320,010 | -994 | 5.58% | 46,784,252 |
| 2021-09-03 | 2021-09-01 | 35.201 | 1,321,004 | -9,545 | 5.58% | 46,500,620 |
| 2021-09-01 | 2021-08-30 | 34.638 | 1,330,549 | -3,182 | 5.62% | 46,087,228 |
| 2021-08-31 | 2021-08-27 | 33.873 | 1,333,731 | -3,778 | 5.64% | 45,177,989 |
| 2021-08-26 | 2021-08-24 | 33.753 | 1,337,509 | -994 | 5.65% | 45,144,540 |
| 2021-08-23 | 2021-08-19 | 33.008 | 1,338,503 | -2,586 | 5.66% | 44,181,911 |
| 2021-08-20 | 2021-08-18 | 33.692 | 1,341,089 | -1,590 | 5.67% | 45,184,448 |
| 2021-08-17 | 2021-08-13 | 33.592 | 1,342,679 | -6,364 | 5.67% | 45,102,980 |
| 2021-08-16 | 2021-08-12 | 33.270 | 1,349,043 | -199 | 5.70% | 44,882,585 |
| 2021-08-12 | 2021-08-10 | 33.310 | 1,349,242 | -596 | 5.70% | 44,943,485 |
| 2021-08-11 | 2021-08-09 | 32.848 | 1,349,838 | +104 | 5.70% | 44,338,847 |
| 2021-08-10 | 2021-08-06 | 32.968 | 1,349,734 | -795 | 5.70% | 44,498,329 |
| 2021-08-09 | 2021-08-05 | 32.928 | 1,350,529 | -995 | 5.71% | 44,470,208 |
| 2021-08-05 | 2021-08-03 | 32.385 | 1,351,524 | -994 | 5.71% | 43,768,958 |
| 2021-08-04 | 2021-08-02 | 32.063 | 1,352,518 | -19,886 | 5.72% | 43,365,857 |
| 2021-08-03 | 2021-07-30 | 31.822 | 1,372,404 | -1,392 | 5.80% | 43,672,195 |
| 2021-07-16 | 2021-07-14 | 31.862 | 1,373,796 | -199 | 5.81% | 43,771,758 |
| 2021-07-09 | 2021-07-07 | 31.842 | 1,373,995 | +109 | 5.81% | 43,750,461 |
| 2021-07-08 | 2021-07-06 | 32.023 | 1,373,886 | -994 | 5.81% | 43,995,710 |
| 2021-07-06 | 2021-07-02 | 31.379 | 1,374,880 | +795 | 5.81% | 43,142,565 |
| 2021-07-02 | 2021-06-29 | 31.842 | 1,374,085 | +398 | 5.81% | 43,753,327 |
| 2021-06-22 | 2021-06-18 | 31.299 | 1,373,687 | +795 | 5.80% | 42,994,603 |
| 2021-06-16 | 2021-06-11 | 32.304 | 1,372,892 | +796 | 5.80% | 44,350,496 |
| 2021-06-11 | 2021-06-09 | 32.003 | 1,372,096 | +106 | 5.80% | 43,910,789 |
| 2021-06-09 | 2021-06-07 | 32.224 | 1,371,990 | -796 | 5.80% | 44,210,968 |
| 2021-06-08 | 2021-06-04 | 31.942 | 1,372,786 | +199 | 5.80% | 43,850,031 |
| 2021-06-01 | 2021-05-28 | 31.781 | 1,372,587 | +398 | 5.80% | 43,622,800 |
| 2021-05-28 | 2021-05-26 | 31.480 | 1,372,189 | -2,386 | 5.80% | 43,196,130 |
| 2021-05-27 | 2021-05-25 | 31.359 | 1,374,575 | -3,580 | 5.81% | 43,105,345 |
| 2021-05-13 | 2021-05-11 | 29.971 | 1,378,155 | -596 | 5.82% | 41,304,836 |
| 2021-05-11 | 2021-05-07 | 29.971 | 1,378,751 | +114 | 5.83% | 41,322,698 |
| 2021-05-10 | 2021-05-06 | 29.669 | 1,378,637 | -994 | 5.83% | 40,903,316 |
| 2021-05-05 | 2021-05-03 | 29.167 | 1,379,631 | +2,386 | 5.83% | 40,239,031 |
| 2021-05-04 | 2021-04-30 | 29.931 | 1,377,245 | +994 | 5.82% | 41,222,156 |
| 2021-04-30 | 2021-04-28 | 29.991 | 1,376,251 | +199 | 5.82% | 41,275,454 |
| 2021-04-28 | 2021-04-26 | 29.126 | 1,376,052 | -1,988 | 5.81% | 40,079,286 |
| 2021-04-27 | 2021-04-23 | 28.885 | 1,378,040 | -12,131 | 5.82% | 39,804,560 |
| 2021-04-23 | 2021-04-21 | 28.100 | 1,390,171 | +2,387 | 5.87% | 39,064,403 |
| 2021-04-22 | 2021-04-20 | 28.925 | 1,387,784 | -199 | 5.86% | 40,141,845 |
| 2021-04-21 | 2021-04-19 | 28.985 | 1,387,983 | +397 | 5.87% | 40,231,358 |
| 2021-04-20 | 2021-04-16 | 29.750 | 1,387,586 | -198 | 5.86% | 41,280,471 |
| 2021-04-13 | 2021-04-09 | 29.810 | 1,387,784 | +114 | 5.86% | 41,370,107 |
| 2021-04-09 | 2021-04-07 | 30.534 | 1,387,670 | -994 | 5.86% | 42,371,568 |
| 2021-04-07 | 2021-03-31 | 30.253 | 1,388,664 | -995 | 5.68% | 42,010,861 |
| 2021-03-29 | 2021-03-25 | 30.031 | 1,389,659 | -795 | 5.68% | 41,733,482 |
| 2021-03-17 | 2021-03-15 | 30.997 | 1,390,454 | -1,193 | 5.68% | 43,099,857 |
| 2021-03-15 | 2021-03-11 | 32.184 | 1,391,647 | -398 | 5.69% | 44,788,409 |
| 2021-03-11 | 2021-03-09 | 31.077 | 1,392,045 | +110 | 5.69% | 43,261,176 |
| 2021-03-09 | 2021-03-05 | 30.977 | 1,391,935 | -19,687 | 5.69% | 43,117,765 |
| 2021-03-08 | 2021-03-04 | 31.439 | 1,411,622 | -29,828 | 5.77% | 44,380,681 |
| 2021-03-05 | 2021-03-03 | 31.500 | 1,441,450 | -398 | 5.89% | 45,405,442 |
| 2021-03-04 | 2021-03-02 | 30.414 | 1,441,848 | -398 | 5.89% | 43,851,841 |
| 2021-03-03 | 2021-03-01 | 30.253 | 1,442,246 | -5,170 | 5.90% | 43,631,862 |
| 2021-03-02 | 2021-02-26 | 30.152 | 1,447,416 | +597 | 5.92% | 43,642,696 |
| 2021-02-26 | 2021-02-24 | 30.876 | 1,446,819 | -398 | 5.92% | 44,672,386 |
| 2021-02-24 | 2021-02-22 | 31.118 | 1,447,217 | +795 | 5.92% | 45,034,001 |
| 2021-02-23 | 2021-02-19 | 31.681 | 1,446,422 | -397 | 5.91% | 45,823,910 |
| 2021-02-22 | 2021-02-18 | 31.681 | 1,446,819 | +397 | 5.92% | 45,836,487 |
| 2021-02-18 | 2021-02-16 | 32.144 | 1,446,422 | -4,573 | 5.91% | 46,493,084 |
| 2021-02-17 | 2021-02-11 | 31.480 | 1,450,995 | -4,574 | 5.93% | 45,676,921 |
| 2021-02-16 | 2021-02-09 | 31.781 | 1,455,569 | +108 | 5.95% | 46,260,087 |
| 2021-02-10 | 2021-02-08 | 31.379 | 1,455,461 | +597 | 5.95% | 45,671,128 |
| 2021-02-09 | 2021-02-05 | 31.480 | 1,454,864 | -597 | 5.95% | 45,798,716 |
| 2021-02-08 | 2021-02-04 | 31.118 | 1,455,461 | +398 | 5.95% | 45,290,535 |
| 2021-02-05 | 2021-02-03 | 31.178 | 1,455,063 | -6,562 | 5.95% | 45,365,955 |
| 2021-02-03 | 2021-02-01 | 29.589 | 1,461,625 | +198 | 5.98% | 43,247,918 |
| 2021-02-01 | 2021-01-28 | 28.623 | 1,461,427 | -2,386 | 5.97% | 41,831,033 |
| 2021-01-27 | 2021-01-25 | 30.072 | 1,463,813 | +1,392 | 5.98% | 44,019,323 |
| 2021-01-26 | 2021-01-22 | 30.112 | 1,462,421 | +597 | 5.98% | 44,036,296 |
| 2021-01-22 | 2021-01-20 | 30.434 | 1,461,824 | -398 | 5.98% | 44,488,789 |
| 2021-01-21 | 2021-01-19 | 30.253 | 1,462,222 | -597 | 5.98% | 44,236,190 |
| 2021-01-20 | 2021-01-18 | 29.971 | 1,462,819 | -1,988 | 5.98% | 43,842,310 |
| 2021-01-19 | 2021-01-15 | 30.373 | 1,464,807 | -199 | 5.99% | 44,491,179 |
| 2021-01-18 | 2021-01-14 | 30.675 | 1,465,006 | -795 | 5.99% | 44,939,249 |
| 2021-01-15 | 2021-01-13 | 30.212 | 1,465,801 | +1,988 | 5.99% | 44,285,496 |
| 2021-01-14 | 2021-01-12 | 30.554 | 1,463,813 | -398 | 5.98% | 44,725,988 |
| 2021-01-13 | 2021-01-11 | 30.112 | 1,464,211 | -994 | 5.99% | 44,090,196 |
| 2021-01-11 | 2021-01-07 | 29.810 | 1,465,205 | +711 | 5.99% | 43,678,042 |
| 2021-01-08 | 2021-01-06 | 29.770 | 1,464,494 | +597 | 5.99% | 43,597,931 |
| 2021-01-06 | 2021-01-04 | 29.790 | 1,463,897 | -1,591 | 5.98% | 43,609,604 |
| 2020-12-30 | 2020-12-28 | 28.965 | 1,465,488 | -2,983 | 5.99% | 42,448,400 |
| 2020-12-29 | 2020-12-24 | 28.563 | 1,468,471 | +994 | 6.00% | 41,944,042 |
| 2020-12-28 | 2020-12-22 | 27.658 | 1,467,477 | -596 | 6.00% | 40,587,338 |
| 2020-12-17 | 2020-12-15 | 28.221 | 1,468,073 | -3,779 | 6.00% | 41,430,663 |
| 2020-12-16 | 2020-12-14 | 28.241 | 1,471,852 | -596 | 6.02% | 41,566,917 |
| 2020-12-15 | 2020-12-11 | 28.141 | 1,472,448 | -3,580 | 6.02% | 41,435,659 |
| 2020-12-14 | 2020-12-10 | 28.020 | 1,476,028 | +995 | 6.03% | 41,358,262 |
| 2020-12-11 | 2020-12-09 | 28.080 | 1,475,033 | -1,269 | 6.03% | 41,419,392 |
| 2020-12-10 | 2020-12-08 | 27.859 | 1,476,302 | -24,857 | 6.04% | 41,128,375 |
| 2020-12-09 | 2020-12-07 | 27.819 | 1,501,159 | -15,312 | 6.14% | 41,760,476 |
| 2020-12-04 | 2020-12-02 | 27.175 | 1,516,471 | -1,392 | 6.20% | 41,210,323 |
| 2020-12-03 | 2020-12-01 | 27.175 | 1,517,863 | -5,966 | 6.21% | 41,248,151 |
| 2020-12-02 | 2020-11-30 | 26.511 | 1,523,829 | -199 | 6.23% | 40,398,776 |
| 2020-11-30 | 2020-11-26 | 26.753 | 1,524,028 | +199 | 6.23% | 40,771,919 |
| 2020-11-26 | 2020-11-24 | 27.095 | 1,523,829 | -995 | 6.23% | 41,287,672 |
| 2020-11-25 | 2020-11-23 | 26.833 | 1,524,824 | -795 | 6.23% | 40,915,900 |
| 2020-11-24 | 2020-11-20 | 26.572 | 1,525,619 | +199 | 6.24% | 40,538,294 |
| 2020-11-23 | 2020-11-19 | 26.853 | 1,525,420 | +994 | 6.24% | 40,962,577 |
| 2020-11-13 | 2020-11-11 | 26.190 | 1,524,426 | -994 | 6.23% | 39,923,986 |
| 2020-11-12 | 2020-11-10 | 26.330 | 1,525,420 | -398 | 6.24% | 40,164,804 |
| 2020-11-11 | 2020-11-09 | 25.848 | 1,525,818 | +132 | 6.24% | 39,438,685 |
| 2020-10-30 | 2020-10-28 | 24.480 | 1,525,686 | +796 | 6.09% | 37,348,426 |
| 2020-10-29 | 2020-10-27 | 24.761 | 1,524,890 | -2,983 | 6.09% | 37,758,361 |
| 2020-10-28 | 2020-10-23 | 24.963 | 1,527,873 | -1,790 | 6.10% | 38,139,553 |
| 2020-10-16 | 2020-10-14 | 24.882 | 1,529,663 | -199 | 6.10% | 38,061,161 |
| 2020-10-15 | 2020-10-12 | 24.963 | 1,529,862 | -397 | 6.11% | 38,189,204 |
| 2020-10-14 | 2020-10-09 | 25.003 | 1,530,259 | +994 | 6.11% | 38,260,676 |
| 2020-10-12 | 2020-10-08 | 24.963 | 1,529,265 | -1,392 | 6.10% | 38,174,301 |
| 2020-10-09 | 2020-10-07 | 24.560 | 1,530,657 | +141 | 6.01% | 37,593,271 |
| 2020-09-30 | 2020-09-28 | 23.253 | 1,530,516 | -199 | 6.01% | 35,588,712 |
| 2020-09-18 | 2020-09-16 | 24.198 | 1,530,715 | +199 | 6.01% | 37,040,474 |
| 2020-09-16 | 2020-09-14 | 24.077 | 1,530,516 | -14,715 | 6.01% | 36,850,942 |
| 2020-09-14 | 2020-09-10 | 23.856 | 1,545,231 | -398 | 6.07% | 36,863,339 |
| 2020-09-11 | 2020-09-09 | 23.474 | 1,545,629 | +146 | 6.07% | 36,282,122 |
| 2020-09-10 | 2020-09-08 | 23.896 | 1,545,483 | -2,187 | 6.07% | 36,931,525 |
| 2020-09-09 | 2020-09-07 | 23.655 | 1,547,670 | -1,193 | 6.08% | 36,610,213 |
| 2020-09-08 | 2020-09-04 | 23.937 | 1,548,863 | -37,386 | 6.08% | 37,074,605 |
| 2020-09-04 | 2020-09-02 | 24.037 | 1,586,249 | -3,778 | 5.91% | 38,129,037 |
| 2020-09-02 | 2020-08-31 | 23.937 | 1,590,027 | +199 | 5.92% | 38,059,934 |
| 2020-09-01 | 2020-08-28 | 24.741 | 1,589,828 | -1,989 | 5.92% | 39,334,336 |
| 2020-08-26 | 2020-08-24 | 23.595 | 1,591,817 | -2,386 | 5.45% | 37,558,455 |
| 2020-08-25 | 2020-08-21 | 23.333 | 1,594,203 | -93 | 5.45% | 37,197,879 |
| 2020-08-24 | 2020-08-20 | 23.132 | 1,594,296 | -198 | 5.45% | 36,879,359 |
| 2020-08-21 | 2020-08-19 | 23.474 | 1,594,494 | -2,983 | 5.45% | 37,429,180 |
| 2020-08-19 | 2020-08-17 | 22.991 | 1,597,477 | -3,779 | 5.46% | 36,728,011 |
| 2020-08-17 | 2020-08-13 | 23.233 | 1,601,256 | -1,392 | 5.48% | 37,201,403 |
| 2020-08-11 | 2020-08-07 | 23.011 | 1,602,648 | +149 | 5.48% | 36,879,136 |
| 2020-08-05 | 2020-08-03 | 22.126 | 1,602,499 | +199 | 5.48% | 35,457,411 |
| 2020-08-04 | 2020-07-31 | 22.629 | 1,602,300 | -124,485 | 5.48% | 36,258,758 |
| 2020-07-30 | 2020-07-28 | 23.192 | 1,726,785 | -12,727 | 5.91% | 40,048,305 |
| 2020-07-29 | 2020-07-27 | 23.031 | 1,739,512 | -994 | 5.95% | 40,063,555 |
| 2020-07-27 | 2020-07-23 | 23.233 | 1,740,506 | +1,392 | 5.95% | 40,436,548 |
| 2020-07-24 | 2020-07-22 | 22.971 | 1,739,114 | +199 | 5.95% | 39,949,442 |
| 2020-07-23 | 2020-07-21 | 23.132 | 1,738,915 | -3,779 | 5.95% | 40,224,695 |
| 2020-07-22 | 2020-07-20 | 22.750 | 1,742,694 | +1,392 | 5.96% | 39,646,085 |
| 2020-07-21 | 2020-07-17 | 22.207 | 1,741,302 | -1,193 | 5.96% | 38,668,715 |
| 2020-07-14 | 2020-07-10 | 22.146 | 1,742,495 | -795 | 5.96% | 38,590,057 |
| 2020-07-13 | 2020-07-09 | 22.227 | 1,743,290 | -1,193 | 5.96% | 38,747,928 |
| 2020-07-10 | 2020-07-08 | 22.227 | 1,744,483 | +153 | 5.97% | 38,774,444 |
| 2020-07-08 | 2020-07-06 | 22.327 | 1,744,330 | -994 | 5.97% | 38,946,478 |
| 2020-07-07 | 2020-07-03 | 22.006 | 1,745,324 | -2,784 | 5.97% | 38,406,961 |
| 2020-07-06 | 2020-07-02 | 21.804 | 1,748,108 | -15,313 | 5.98% | 38,116,596 |
| 2020-07-03 | 2020-06-30 | 21.181 | 1,763,421 | -198 | 6.03% | 37,350,889 |
| 2020-07-02 | 2020-06-29 | 20.960 | 1,763,619 | -3,779 | 6.03% | 36,964,859 |
| 2020-06-29 | 2020-06-24 | 21.322 | 1,767,398 | +1,591 | 6.05% | 37,683,982 |
| 2020-06-24 | 2020-06-22 | 21.080 | 1,765,807 | +2,983 | 6.04% | 37,223,832 |
| 2020-06-23 | 2020-06-19 | 20.215 | 1,762,824 | -1,193 | 6.03% | 35,636,216 |
| 2020-06-18 | 2020-06-16 | 20.054 | 1,764,017 | -1,193 | 6.03% | 35,376,470 |
| 2020-06-17 | 2020-06-15 | 19.823 | 1,765,210 | -30,028 | 6.04% | 34,992,065 |
| 2020-06-16 | 2020-06-12 | 18.918 | 1,795,238 | +1,790 | 6.14% | 33,962,324 |
| 2020-06-15 | 2020-06-11 | 19.914 | 1,793,448 | -199 | 6.14% | 35,714,169 |
| 2020-06-11 | 2020-06-09 | 20.940 | 1,793,647 | +959 | 6.14% | 37,558,157 |
| 2020-06-10 | 2020-06-08 | 20.759 | 1,792,688 | +397 | 6.13% | 37,213,539 |
| 2020-06-08 | 2020-06-04 | 20.618 | 1,792,291 | +2,983 | 6.13% | 36,952,936 |
| 2020-06-05 | 2020-06-03 | 20.940 | 1,789,308 | -1,790 | 6.12% | 37,467,300 |
| 2020-06-04 | 2020-06-02 | 20.598 | 1,791,098 | +3,978 | 6.13% | 36,892,312 |
| 2020-06-03 | 2020-06-01 | 20.316 | 1,787,120 | +1,193 | 6.11% | 36,307,108 |
| 2020-06-02 | 2020-05-29 | 19.894 | 1,785,927 | +1,988 | 6.11% | 35,528,474 |
| 2020-05-29 | 2020-05-27 | 19.009 | 1,783,939 | +398 | 6.10% | 33,910,046 |
| 2020-05-28 | 2020-05-26 | 18.606 | 1,783,541 | +3,778 | 6.10% | 33,184,967 |
| 2020-05-27 | 2020-05-25 | 18.566 | 1,779,763 | +398 | 6.09% | 33,043,074 |
| 2020-05-25 | 2020-05-21 | 18.968 | 1,779,365 | +597 | 6.09% | 33,751,517 |
| 2020-05-22 | 2020-05-20 | 18.687 | 1,778,768 | +596 | 6.08% | 33,239,278 |
| 2020-05-15 | 2020-05-13 | 19.632 | 1,778,172 | -2,386 | 6.08% | 34,909,220 |
| 2020-05-11 | 2020-05-07 | 19.129 | 1,780,558 | +180 | 6.18% | 34,060,672 |
| 2020-05-08 | 2020-05-06 | 19.451 | 1,780,378 | +398 | 6.17% | 34,630,221 |
| 2020-05-06 | 2020-05-04 | 19.270 | 1,779,980 | +397 | 6.17% | 34,300,243 |
| 2020-05-04 | 2020-04-28 | 19.471 | 1,779,583 | -596 | 6.17% | 34,650,553 |
| 2020-04-24 | 2020-04-22 | 18.868 | 1,780,179 | +199 | 6.17% | 33,587,917 |
| 2020-04-23 | 2020-04-21 | 18.526 | 1,779,980 | +397 | 6.17% | 32,975,495 |
| 2020-04-22 | 2020-04-20 | 19.350 | 1,779,583 | -1,193 | 6.17% | 34,435,777 |
| 2020-04-20 | 2020-04-16 | 18.566 | 1,780,776 | +398 | 6.18% | 33,061,881 |
| 2020-04-17 | 2020-04-15 | 18.888 | 1,780,378 | +50,311 | 6.17% | 33,627,484 |
| 2020-04-16 | 2020-04-14 | 19.210 | 1,730,067 | -33,806 | 6.00% | 33,234,019 |
| 2020-04-14 | 2020-04-08 | 18.264 | 1,763,873 | +188 | 6.12% | 32,215,860 |
| 2020-04-09 | 2020-04-07 | 18.063 | 1,763,685 | -96,844 | 6.12% | 31,857,664 |
| 2020-04-08 | 2020-04-06 | 17.279 | 1,860,529 | +101,219 | 6.45% | 32,147,424 |
| 2020-04-07 | 2020-04-03 | 16.736 | 1,759,310 | +795 | 6.10% | 29,443,014 |
| 2020-04-06 | 2020-04-02 | 16.917 | 1,758,515 | +995 | 6.10% | 29,748,059 |
| 2020-04-03 | 2020-04-01 | 17.138 | 1,757,520 | +1,590 | 5.89% | 30,120,102 |
| 2020-04-01 | 2020-03-30 | 18.445 | 1,755,930 | -1,193 | 5.89% | 32,388,669 |
| 2020-03-30 | 2020-03-26 | 17.681 | 1,757,123 | +35,795 | 5.89% | 31,067,593 |
| 2020-03-27 | 2020-03-25 | 17.098 | 1,721,328 | +994 | 5.77% | 29,430,601 |
| 2020-03-26 | 2020-03-24 | 16.092 | 1,720,334 | +95,850 | 5.77% | 27,683,393 |
| 2020-03-25 | 2020-03-23 | 16.192 | 1,624,484 | -4,176 | 5.45% | 26,304,369 |
| 2020-03-24 | 2020-03-20 | 18.687 | 1,628,660 | +199 | 5.42% | 30,434,257 |
| 2020-03-23 | 2020-03-19 | 17.098 | 1,628,461 | +56,674 | 5.42% | 27,842,796 |
| 2020-03-20 | 2020-03-18 | 18.305 | 1,571,787 | +57,868 | 5.23% | 28,770,781 |
| 2020-03-18 | 2020-03-16 | 19.813 | 1,513,919 | +1,591 | 5.04% | 29,995,454 |
| 2020-03-17 | 2020-03-13 | 20.919 | 1,512,328 | +5,568 | 5.04% | 31,637,044 |
| 2020-03-16 | 2020-03-12 | 20.567 | 1,506,760 | +2,983 | 5.02% | 30,990,170 |
| 2020-03-12 | 2020-03-10 | 21.825 | 1,503,777 | +994 | 5.01% | 32,819,332 |
| 2020-03-11 | 2020-03-09 | 21.825 | 1,502,783 | -2,035 | 5.00% | 32,797,639 |
| 2020-03-10 | 2020-03-06 | 23.182 | 1,504,818 | +2,187 | 5.01% | 34,885,221 |
| 2020-03-05 | 2020-03-03 | 23.937 | 1,502,631 | +1,591 | 5.00% | 35,967,965 |
| 2020-03-04 | 2020-03-02 | 24.540 | 1,501,040 | +994 | 5.00% | 36,835,677 |
| 2020-03-03 | 2020-02-28 | 24.339 | 1,500,046 | +1,989 | 5.00% | 36,509,553 |
| 2020-03-02 | 2020-02-27 | 25.244 | 1,498,057 | +994 | 4.99% | 37,817,135 |
| 2020-02-27 | 2020-02-25 | 25.546 | 1,497,063 | +1,392 | 4.99% | 38,243,741 |
| 2020-02-25 | 2020-02-21 | 25.898 | 1,495,671 | +2,983 | 4.98% | 38,734,671 |
| 2020-02-24 | 2020-02-20 | 26.300 | 1,492,688 | -2,386 | 4.97% | 39,257,922 |
| 2020-02-21 | 2020-02-19 | 26.250 | 1,495,074 | -2,983 | 4.98% | 39,245,491 |
| 2020-02-20 | 2020-02-18 | 25.898 | 1,498,057 | +398 | 4.99% | 38,796,464 |
| 2020-02-19 | 2020-02-17 | 26.250 | 1,497,659 | -597 | 4.99% | 39,313,347 |
| 2020-02-13 | 2020-02-11 | 26.350 | 1,498,256 | +597 | 4.99% | 39,479,704 |
| 2020-02-11 | 2020-02-07 | 26.099 | 1,497,659 | +1,124 | 4.99% | 39,087,408 |
| 2020-02-06 | 2020-02-04 | 25.848 | 1,496,535 | -2,386 | 4.98% | 38,681,791 |
| 2020-02-05 | 2020-02-03 | 25.244 | 1,498,921 | +1,591 | 4.99% | 37,838,946 |
| 2020-02-04 | 2020-01-31 | 25.848 | 1,497,330 | +994 | 4.99% | 38,702,340 |
| 2020-02-03 | 2020-01-30 | 25.747 | 1,496,336 | +994 | 4.98% | 38,526,154 |
| 2020-01-29 | 2020-01-22 | 26.250 | 1,495,342 | -1,988 | 4.82% | 39,252,526 |
| 2020-01-23 | 2020-01-21 | 26.401 | 1,497,330 | +198 | 4.83% | 39,530,600 |
| 2020-01-22 | 2020-01-20 | 26.652 | 1,497,132 | +796 | 4.83% | 39,901,804 |
| 2020-01-21 | 2020-01-17 | 26.954 | 1,496,336 | -398 | 4.82% | 40,332,068 |
| 2020-01-15 | 2020-01-13 | 26.753 | 1,496,734 | -199 | 4.73% | 40,041,730 |
| 2020-01-10 | 2020-01-08 | 25.646 | 1,496,933 | +135 | 4.62% | 38,390,972 |
| 2020-01-08 | 2020-01-06 | 25.697 | 1,496,798 | -3,978 | 4.62% | 38,462,780 |
| 2020-01-07 | 2020-01-03 | 26.099 | 1,500,776 | +2,188 | 4.63% | 39,168,759 |
| 2019-12-20 | 2019-12-18 | 26.809 | 1,498,588 | +7,198 | 4.62% | 40,175,987 |
| 2019-12-19 | 2019-12-17 | 26.809 | 1,491,390 | -1,582 | 4.63% | 39,983,014 |
| 2019-12-18 | 2019-12-16 | 26.708 | 1,492,972 | +594 | 4.63% | 39,874,387 |
| 2019-12-17 | 2019-12-13 | 26.809 | 1,492,378 | -1,582 | 4.63% | 40,009,502 |
| 2019-12-11 | 2019-12-09 | 26.455 | 1,493,960 | +129 | 4.64% | 39,522,926 |
| 2019-12-09 | 2019-12-05 | 26.708 | 1,493,831 | -5,140 | 4.64% | 39,897,329 |
| 2019-12-04 | 2019-12-02 | 25.747 | 1,498,971 | -988 | 4.65% | 38,593,969 |
| 2019-12-03 | 2019-11-29 | 26.405 | 1,499,959 | -198 | 4.65% | 39,605,758 |
| 2019-11-29 | 2019-11-27 | 26.708 | 1,500,157 | -593 | 4.66% | 40,066,284 |
| 2019-11-28 | 2019-11-26 | 26.455 | 1,500,750 | -5,338 | 4.66% | 39,702,557 |
| 2019-11-27 | 2019-11-25 | 26.303 | 1,506,088 | -197 | 4.67% | 39,615,225 |
| 2019-11-26 | 2019-11-22 | 26.101 | 1,506,285 | -593 | 4.67% | 39,315,634 |
| 2019-11-25 | 2019-11-21 | 25.798 | 1,506,878 | +2,965 | 4.68% | 38,873,774 |
| 2019-11-18 | 2019-11-14 | 25.949 | 1,503,913 | -198 | 4.67% | 39,025,503 |
| 2019-11-14 | 2019-11-12 | 26.152 | 1,504,111 | -197 | 4.67% | 39,334,974 |
| 2019-11-12 | 2019-11-08 | 26.506 | 1,504,308 | -3,954 | 4.67% | 39,872,777 |
| 2019-11-11 | 2019-11-07 | 26.506 | 1,508,262 | -68 | 4.68% | 39,977,581 |
| 2019-11-06 | 2019-11-04 | 26.607 | 1,508,330 | -396 | 4.68% | 40,131,976 |
| 2019-11-04 | 2019-10-31 | 26.455 | 1,508,726 | -1,384 | 4.68% | 39,913,563 |
| 2019-11-01 | 2019-10-30 | 26.303 | 1,510,110 | -7,314 | 4.69% | 39,721,017 |
| 2019-10-31 | 2019-10-29 | 26.303 | 1,517,424 | -989 | 4.71% | 39,913,400 |
| 2019-10-30 | 2019-10-28 | 25.747 | 1,518,413 | -7,314 | 4.71% | 39,094,542 |
| 2019-10-24 | 2019-10-22 | 25.848 | 1,525,727 | -198 | 4.73% | 39,437,208 |
| 2019-10-23 | 2019-10-21 | 25.899 | 1,525,925 | +198 | 4.74% | 39,519,513 |
| 2019-10-22 | 2019-10-18 | 25.595 | 1,525,727 | -1,384 | 4.73% | 39,051,326 |
| 2019-10-16 | 2019-10-14 | 25.241 | 1,527,111 | -178 | 4.74% | 38,546,024 |
| 2019-10-14 | 2019-10-10 | 24.836 | 1,527,289 | +137 | 4.74% | 37,932,472 |
| 2019-10-04 | 2019-10-02 | 24.988 | 1,527,152 | -790 | 4.74% | 38,160,816 |
| 2019-09-27 | 2019-09-25 | 25.292 | 1,527,942 | +395 | 4.74% | 38,644,288 |
| 2019-09-23 | 2019-09-19 | 23.622 | 1,527,547 | +1,384 | 4.74% | 36,084,434 |
| 2019-09-18 | 2019-09-16 | 24.179 | 1,526,163 | -593 | 4.74% | 36,900,925 |
| 2019-09-17 | 2019-09-13 | 24.432 | 1,526,756 | -989 | 4.74% | 37,301,406 |
| 2019-09-11 | 2019-09-09 | 24.229 | 1,527,745 | +143 | 4.74% | 37,016,454 |
| 2019-09-10 | 2019-09-06 | 24.078 | 1,527,602 | -989 | 4.74% | 36,781,176 |
| 2019-09-09 | 2019-09-05 | 23.825 | 1,528,591 | -988 | 4.74% | 36,418,381 |
| 2019-09-06 | 2019-09-04 | 23.724 | 1,529,579 | -198 | 4.75% | 36,287,178 |
| 2019-09-05 | 2019-09-03 | 23.774 | 1,529,777 | -198 | 4.75% | 36,369,256 |
| 2019-09-04 | 2019-09-02 | 23.926 | 1,529,975 | +989 | 4.75% | 36,606,138 |
| 2019-08-26 | 2019-08-22 | 23.875 | 1,528,986 | -2,966 | 4.74% | 36,505,134 |
| 2019-08-20 | 2019-08-16 | 24.533 | 1,531,952 | +396 | 4.75% | 37,583,336 |
| 2019-08-09 | 2019-08-07 | 24.280 | 1,531,556 | -253 | 4.75% | 37,186,264 |
| 2019-08-08 | 2019-08-06 | 24.381 | 1,531,809 | -3,757 | 4.75% | 37,347,376 |
| 2019-08-07 | 2019-08-05 | 24.280 | 1,535,566 | +2,966 | 4.77% | 37,283,627 |
| 2019-08-02 | 2019-07-31 | 25.191 | 1,532,600 | +198 | 4.76% | 38,607,048 |
| 2019-08-01 | 2019-07-30 | 25.646 | 1,532,402 | +593 | 4.76% | 39,299,688 |
| 2019-07-31 | 2019-07-29 | 25.545 | 1,531,809 | +197 | 4.75% | 39,129,512 |
| 2019-07-29 | 2019-07-25 | 25.443 | 1,531,612 | +593 | 4.75% | 38,969,531 |
| 2019-07-26 | 2019-07-24 | 25.443 | 1,531,019 | +791 | 4.75% | 38,954,443 |
| 2019-07-24 | 2019-07-22 | 25.494 | 1,530,228 | +5,140 | 4.75% | 39,011,721 |
| 2019-07-23 | 2019-07-19 | 25.798 | 1,525,088 | +198 | 4.73% | 39,343,547 |
| 2019-07-22 | 2019-07-18 | 26.303 | 1,524,890 | -198 | 4.73% | 40,109,781 |
| 2019-07-19 | 2019-07-17 | 26.405 | 1,525,088 | -10,280 | 4.73% | 40,269,278 |
| 2019-07-11 | 2019-07-09 | 26.050 | 1,535,368 | +329 | 4.76% | 39,997,067 |
| 2019-07-10 | 2019-07-08 | 26.101 | 1,535,039 | +989 | 4.76% | 40,066,144 |
| 2019-07-05 | 2019-07-03 | 27.012 | 1,534,050 | -198 | 4.76% | 41,437,086 |
| 2019-07-04 | 2019-07-02 | 26.657 | 1,534,248 | -988 | 4.76% | 40,899,181 |
| 2019-07-03 | 2019-06-28 | 26.405 | 1,535,236 | +988 | 4.76% | 40,537,231 |
| 2019-06-27 | 2019-06-25 | 26.202 | 1,534,248 | -3,361 | 4.76% | 40,200,713 |
| 2019-06-25 | 2019-06-21 | 26.101 | 1,537,609 | -6,524 | 4.77% | 40,133,224 |
| 2019-06-18 | 2019-06-14 | 26.354 | 1,544,133 | +989 | 4.79% | 40,694,045 |
| 2019-06-12 | 2019-06-10 | 26.657 | 1,543,144 | +1,018 | 4.79% | 41,136,326 |
| 2019-06-04 | 2019-05-31 | 26.202 | 1,542,126 | -395 | 4.82% | 40,407,134 |
| 2019-06-03 | 2019-05-30 | 26.506 | 1,542,521 | -989 | 4.82% | 40,885,641 |
| 2019-05-27 | 2019-05-23 | 26.303 | 1,543,510 | -2,965 | 5.07% | 40,599,550 |
| 2019-05-24 | 2019-05-22 | 26.050 | 1,546,475 | +197 | 5.08% | 40,286,410 |
| 2019-05-23 | 2019-05-21 | 26.202 | 1,546,278 | -7,314 | 5.08% | 40,515,926 |
| 2019-05-16 | 2019-05-14 | 24.482 | 1,553,592 | -2,570 | 5.10% | 38,035,644 |
| 2019-05-10 | 2019-05-08 | 25.342 | 1,556,162 | +448 | 5.11% | 39,436,736 |
| 2019-05-08 | 2019-05-06 | 25.798 | 1,555,714 | +395 | 5.11% | 40,133,623 |
| 2019-05-07 | 2019-05-03 | 26.050 | 1,555,319 | -2,175 | 5.11% | 40,516,800 |
| 2019-05-02 | 2019-04-29 | 25.899 | 1,557,494 | -4,349 | 5.12% | 40,337,110 |
| 2019-04-25 | 2019-04-23 | 25.747 | 1,561,843 | -1,384 | 5.13% | 40,212,733 |
| 2019-04-16 | 2019-04-12 | 25.848 | 1,563,227 | +791 | 5.13% | 40,406,514 |
| 2019-04-12 | 2019-04-10 | 26.000 | 1,562,436 | +438 | 5.00% | 40,623,168 |
| 2019-04-11 | 2019-04-09 | 25.747 | 1,561,998 | -1,582 | 5.00% | 40,216,724 |
| 2019-04-08 | 2019-04-03 | 26.657 | 1,563,580 | -593 | 5.01% | 41,681,098 |
| 2019-04-03 | 2019-04-01 | 26.101 | 1,564,173 | -395 | 5.01% | 40,826,572 |
| 2019-04-02 | 2019-03-29 | 25.949 | 1,564,568 | -593 | 5.01% | 40,599,459 |
| 2019-03-26 | 2019-03-22 | 25.899 | 1,565,161 | -1,977 | 5.01% | 40,535,675 |
| 2019-03-22 | 2019-03-20 | 26.000 | 1,567,138 | -2,966 | 5.02% | 40,745,420 |
| 2019-03-20 | 2019-03-18 | 25.848 | 1,570,104 | -1,383 | 5.03% | 40,584,271 |
| 2019-03-19 | 2019-03-15 | 25.545 | 1,571,487 | -989 | 5.03% | 40,143,072 |
| 2019-03-15 | 2019-03-13 | 25.140 | 1,572,476 | -988 | 5.03% | 39,532,006 |
| 2019-03-11 | 2019-03-07 | 24.432 | 1,573,464 | +465 | 5.04% | 38,442,567 |
| 2019-03-07 | 2019-03-05 | 23.825 | 1,572,999 | +198 | 5.04% | 37,476,393 |
| 2019-03-04 | 2019-02-28 | 23.572 | 1,572,801 | -4,152 | 5.04% | 37,073,887 |
| 2019-03-01 | 2019-02-27 | 23.370 | 1,576,953 | +989 | 5.05% | 36,852,687 |
| 2019-02-28 | 2019-02-26 | 23.622 | 1,575,964 | -3,163 | 5.05% | 37,228,163 |
| 2019-02-27 | 2019-02-25 | 23.622 | 1,579,127 | -198 | 5.06% | 37,302,881 |
| 2019-02-22 | 2019-02-20 | 23.268 | 1,579,325 | -988 | 5.06% | 36,748,344 |
| 2019-02-21 | 2019-02-19 | 23.370 | 1,580,313 | +197 | 5.06% | 36,931,209 |
| 2019-02-19 | 2019-02-15 | 23.268 | 1,580,116 | +593 | 5.06% | 36,766,750 |
| 2019-02-18 | 2019-02-14 | 23.572 | 1,579,523 | +1,187 | 5.06% | 37,232,338 |
| 2019-02-14 | 2019-02-12 | 23.825 | 1,578,336 | +477 | 5.05% | 37,603,546 |
| 2019-02-13 | 2019-02-11 | 23.724 | 1,577,859 | +2,965 | 5.05% | 37,432,555 |
| 2019-02-11 | 2019-02-04 | 23.673 | 1,574,894 | +396 | 5.04% | 37,282,551 |
| 2019-02-08 | 2019-01-31 | 23.572 | 1,574,498 | +197 | 5.04% | 37,113,889 |
| 2019-02-01 | 2019-01-30 | 23.268 | 1,574,301 | -18,780 | 5.04% | 36,631,444 |
| 2019-01-31 | 2019-01-29 | 23.218 | 1,593,081 | +197 | 5.01% | 36,987,841 |
| 2019-01-30 | 2019-01-28 | 23.370 | 1,592,884 | -3,163 | 5.00% | 37,224,987 |
| 2019-01-29 | 2019-01-25 | 23.926 | 1,596,047 | -1,186 | 5.01% | 38,186,974 |
| 2019-01-25 | 2019-01-23 | 23.825 | 1,597,233 | -1,977 | 5.02% | 38,053,764 |
| 2019-01-11 | 2019-01-09 | 23.926 | 1,599,210 | +472 | 5.02% | 38,262,652 |
| 2019-01-07 | 2019-01-03 | 23.673 | 1,598,738 | -791 | 5.02% | 37,847,011 |
| 2019-01-03 | 2018-12-31 | 24.128 | 1,599,529 | +395 | 5.03% | 38,593,923 |
| 2018-12-20 | 2018-12-18 | 23.572 | 1,599,134 | -791 | 5.02% | 37,694,606 |
| 2018-12-19 | 2018-12-17 | 23.471 | 1,599,925 | -4,349 | 4.24% | 37,551,392 |
| 2018-12-18 | 2018-12-14 | 23.268 | 1,604,274 | -197 | 4.25% | 37,328,867 |
| 2018-12-11 | 2018-12-07 | 23.370 | 1,604,471 | +484 | 4.18% | 37,495,770 |
| 2018-11-19 | 2018-11-15 | 22.864 | 1,603,987 | -2,966 | 4.18% | 36,673,108 |
| 2018-11-13 | 2018-11-09 | 22.560 | 1,606,953 | +15,223 | 4.19% | 36,253,210 |
| 2018-11-12 | 2018-11-08 | 22.965 | 1,591,730 | +1,591,730 | 4.15% | 36,553,897 |
| 2007-06-26 | 2007-06-22 | 16.422 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy