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: BNP PARIBAS

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.400 179,862 +0 0.47% 16,799,111
2025-10-13 2025-10-09 94.660 179,862 +0 0.47% 17,025,737
2025-10-10 2025-10-08 94.840 179,862 -100 0.47% 17,058,112
2025-10-09 2025-10-06 92.800 179,962 +3,400 0.47% 16,700,474
2025-10-08 2025-10-03 90.760 176,562 -500 0.46% 16,024,767
2025-10-06 2025-10-02 90.900 177,062 -747 0.46% 16,094,936
2025-10-03 2025-09-30 90.400 177,809 +100 0.46% 16,073,934
2025-10-02 2025-09-29 89.480 177,709 +209 0.46% 15,901,401
2025-09-29 2025-09-25 88.200 177,500 -1,200 0.46% 15,655,500
2025-09-25 2025-09-23 88.220 178,700 +500 0.47% 15,764,914
2025-09-24 2025-09-22 87.180 178,200 +1,700 0.47% 15,535,476
2025-09-19 2025-09-17 86.220 176,500 -1,200 0.47% 15,217,830
2025-09-18 2025-09-16 86.700 177,700 -13,173 0.47% 15,406,590
2025-09-17 2025-09-15 85.700 190,873 -1,200 0.51% 16,357,816
2025-09-16 2025-09-12 85.820 192,073 +100 0.52% 16,483,705
2025-09-15 2025-09-11 85.380 191,973 +4,800 0.52% 16,390,655
2025-09-12 2025-09-10 86.000 187,173 +38,300 0.50% 16,096,878
2025-09-11 2025-09-09 85.780 148,873 -8,600 0.40% 12,770,326
2025-09-10 2025-09-08 85.000 157,473 -100 0.42% 13,385,205
2025-09-09 2025-09-05 83.580 157,573 -286 0.43% 13,169,951
2025-09-08 2025-09-04 83.260 157,859 -1,500 0.43% 13,143,340
2025-09-05 2025-09-03 83.300 159,359 +3,400 0.44% 13,274,605
2025-09-03 2025-09-01 81.840 155,959 +1,364 0.43% 12,763,685
2025-09-02 2025-08-29 80.260 154,595 +3,800 0.42% 12,407,795
2025-09-01 2025-08-28 79.900 150,795 -13,400 0.41% 12,048,520
2025-08-29 2025-08-27 79.460 164,195 +800 0.45% 13,046,935
2025-08-28 2025-08-26 79.600 163,395 +16,600 0.45% 13,006,242
2025-08-27 2025-08-25 79.560 146,795 +1,200 0.40% 11,679,010
2025-08-26 2025-08-22 78.660 145,595 +600 0.40% 11,452,503
2025-08-25 2025-08-21 78.840 144,995 +49,400 0.40% 11,431,406
2025-08-22 2025-08-20 78.440 95,595 +100 0.26% 7,498,472
2025-08-21 2025-08-19 78.760 95,495 -48,331 0.26% 7,521,186
2025-08-20 2025-08-18 79.120 143,826 +1,800 0.39% 11,379,513
2025-08-19 2025-08-15 78.940 142,026 -3,000 0.39% 11,211,532
2025-08-18 2025-08-14 79.300 145,026 -7,800 0.40% 11,500,562
2025-08-15 2025-08-13 79.580 152,826 +28,100 0.42% 12,161,893
2025-08-14 2025-08-12 79.620 124,726 -400 0.34% 9,930,684
2025-08-13 2025-08-11 79.640 125,126 -19,600 0.34% 9,965,035
2025-08-12 2025-08-08 80.600 144,726 +8,800 0.40% 11,664,916
2025-08-11 2025-08-07 80.460 135,926 +2,200 0.37% 10,936,606
2025-08-08 2025-08-06 80.020 133,726 -3,200 0.37% 10,700,755
2025-08-07 2025-08-05 79.920 136,926 +500 0.37% 10,943,126
2025-08-06 2025-08-04 79.560 136,426 +3,300 0.37% 10,854,053
2025-08-05 2025-08-01 77.980 133,126 +2,200 0.36% 10,381,165
2025-08-04 2025-07-31 78.320 130,926 -5,900 0.36% 10,254,124
2025-08-01 2025-07-30 78.920 136,826 +5,000 0.37% 10,798,308
2025-07-31 2025-07-29 78.640 131,826 -3,800 0.36% 10,366,797
2025-07-30 2025-07-28 79.080 135,626 -4,400 0.37% 10,725,304
2025-07-29 2025-07-25 79.480 140,026 -1,600 0.38% 11,129,266
2025-07-28 2025-07-24 79.880 141,626 -3,000 0.39% 11,313,085
2025-07-25 2025-07-23 81.160 144,626 +4,500 0.40% 11,737,846
2025-07-24 2025-07-22 80.320 140,126 +3,200 0.38% 11,254,920
2025-07-23 2025-07-21 79.860 136,926 -100 0.37% 10,934,910
2025-07-18 2025-07-16 79.060 137,026 +30,000 0.37% 10,833,276
2025-07-14 2025-07-10 78.840 107,026 +500 0.29% 8,437,930
2025-07-09 2025-07-07 78.340 106,526 +1,500 0.29% 8,345,247
2025-07-08 2025-07-04 79.360 105,026 +300 0.29% 8,334,863
2025-07-07 2025-07-03 79.620 104,726 +3,300 0.29% 8,338,284
2025-07-04 2025-07-02 79.180 101,426 +1,500 0.28% 8,030,911
2025-07-03 2025-06-30 78.200 99,926 +3,100 0.27% 7,814,213
2025-07-02 2025-06-27 78.060 96,826 -3,064 0.26% 7,558,238
2025-06-30 2025-06-26 79.500 99,890 +13,986 0.27% 7,941,255
2025-06-27 2025-06-25 79.080 85,904 +1,200 0.24% 6,793,288
2025-06-26 2025-06-24 79.000 84,704 -1,400 0.23% 6,691,616
2025-06-25 2025-06-23 79.660 86,104 -2,600 0.24% 6,859,045
2025-06-24 2025-06-20 79.400 88,704 +200 0.24% 7,043,098
2025-06-23 2025-06-19 79.960 88,504 +5,600 0.24% 7,076,780
2025-06-20 2025-06-18 80.400 82,904 -100 0.23% 6,665,482
2025-06-19 2025-06-17 80.480 83,004 +1,500 0.23% 6,680,162
2025-06-18 2025-06-16 81.080 81,504 -18,500 0.22% 6,608,344
2025-06-17 2025-06-13 81.200 100,004 -3,900 0.28% 8,120,325
2025-06-16 2025-06-12 79.360 103,904 +1,900 0.29% 8,245,821
2025-06-13 2025-06-11 79.400 102,004 +5,200 0.28% 8,099,118
2025-06-12 2025-06-10 78.960 96,804 +3,200 0.27% 7,643,644
2025-06-11 2025-06-09 78.980 93,604 -300 0.26% 7,392,844
2025-06-10 2025-06-06 79.780 93,904 -6,200 0.26% 7,491,661
2025-06-09 2025-06-05 80.060 100,104 -354 0.28% 8,014,326
2025-06-06 2025-06-04 79.720 100,458 +1,400 0.28% 8,008,512
2025-06-05 2025-06-03 79.760 99,058 +2,000 0.28% 7,900,866
2025-06-04 2025-06-02 79.500 97,058 +3,000 0.27% 7,716,111
2025-06-03 2025-05-30 78.220 94,058 -1,600 0.26% 7,357,217
2025-06-02 2025-05-29 77.860 95,658 -3,900 0.27% 7,447,932
2025-05-30 2025-05-28 78.700 99,558 +2,500 0.28% 7,835,215
2025-05-28 2025-05-26 79.060 97,058 -900 0.27% 7,673,405
2025-05-27 2025-05-23 78.920 97,958 +2,100 0.27% 7,730,845
2025-05-26 2025-05-22 78.780 95,858 -7,500 0.27% 7,551,693
2025-05-23 2025-05-21 78.240 103,358 +3,900 0.29% 8,086,730
2025-05-22 2025-05-20 76.180 99,458 +36,100 0.27% 7,576,710
2025-05-21 2025-05-19 76.380 63,358 +20,300 0.17% 4,839,284
2025-05-20 2025-05-16 75.720 43,058 +1,782 0.12% 3,260,352
2025-05-19 2025-05-15 74.120 41,276 -1,518 0.11% 3,059,377
2025-05-16 2025-05-14 76.320 42,794 +236 0.11% 3,266,038
2025-05-15 2025-05-13 76.900 42,558 -5,182 0.11% 3,272,710
2025-05-14 2025-05-12 75.900 47,740 -5,100 0.13% 3,623,466
2025-05-13 2025-05-09 78.240 52,840 +1,400 0.14% 4,134,202
2025-05-12 2025-05-08 78.580 51,440 +7,700 0.14% 4,042,155
2025-05-09 2025-05-07 79.500 43,740 +900 0.11% 3,477,330
2025-05-08 2025-05-06 79.100 42,840 -900 0.11% 3,388,644
2025-05-07 2025-05-02 76.500 43,740 +7,100 0.12% 3,346,110
2025-05-06 2025-04-30 77.640 36,640 -1,800 0.10% 2,844,730
2025-05-02 2025-04-29 77.960 38,440 -3,500 0.10% 2,996,782
2025-04-30 2025-04-28 77.140 41,940 -7,500 0.11% 3,235,252
2025-04-29 2025-04-25 77.540 49,440 -2,300 0.13% 3,833,578
2025-04-28 2025-04-24 78.180 51,740 +1,100 0.14% 4,045,033
2025-04-25 2025-04-23 77.940 50,640 +3,564 0.13% 3,946,882
2025-04-24 2025-04-22 81.540 47,076 -1,102 0.12% 3,838,577
2025-04-23 2025-04-17 78.100 48,178 -11,255 0.13% 3,762,702
2025-04-22 2025-04-16 77.700 59,433 +14,400 0.16% 4,617,944
2025-04-17 2025-04-15 75.700 45,033 -2,000 0.12% 3,408,998
2025-04-16 2025-04-14 76.100 47,033 -9,800 0.13% 3,579,211
2025-04-15 2025-04-11 75.520 56,833 +200 0.15% 4,292,028
2025-04-14 2025-04-10 73.100 56,633 -300 0.15% 4,139,872
2025-04-10 2025-04-08 70.780 56,933 +400 0.15% 4,029,718
2025-04-09 2025-04-07 70.840 56,533 +7,400 0.15% 4,004,798
2025-04-08 2025-04-03 73.420 49,133 -1,600 0.13% 3,607,345
2025-04-07 2025-04-02 73.440 50,733 -3,700 0.12% 3,725,832
2025-04-03 2025-04-01 73.520 54,433 -1,500 0.13% 4,001,914
2025-04-02 2025-03-31 73.620 55,933 +3,300 0.14% 4,117,787
2025-03-28 2025-03-26 71.260 52,633 +4,540 0.13% 3,750,628
2025-03-27 2025-03-25 70.880 48,093 +600 0.12% 3,408,832
2025-03-26 2025-03-24 71.080 47,493 -1,000 0.12% 3,375,802
2025-03-25 2025-03-21 71.300 48,493 -8,000 0.12% 3,457,551
2025-03-24 2025-03-20 71.600 56,493 -4,800 0.14% 4,044,899
2025-03-21 2025-03-19 71.420 61,293 +4,900 0.15% 4,377,546
2025-03-20 2025-03-18 70.980 56,393 +2,200 0.14% 4,002,775
2025-03-19 2025-03-17 70.100 54,193 -3,900 0.13% 3,798,929
2025-03-18 2025-03-14 70.100 58,093 +7,800 0.14% 4,072,319
2025-03-17 2025-03-13 69.020 50,293 -500 0.12% 3,471,223
2025-03-14 2025-03-12 68.460 50,793 -2,000 0.12% 3,477,289
2025-03-13 2025-03-11 68.100 52,793 -13,036 0.13% 3,595,203
2025-03-12 2025-03-10 68.380 65,829 +8,200 0.16% 4,501,387
2025-03-11 2025-03-07 68.500 57,629 -9,500 0.14% 3,947,586
2025-03-10 2025-03-06 68.180 67,129 -400 0.16% 4,576,855
2025-03-07 2025-03-05 68.440 67,529 -800 0.17% 4,621,685
2025-03-06 2025-03-04 68.200 68,329 +19,600 0.17% 4,660,038
2025-03-05 2025-03-03 67.240 48,729 -4,200 0.12% 3,276,538
2025-03-04 2025-02-28 67.120 52,929 -11,911 0.13% 3,552,594
2025-03-03 2025-02-27 67.960 64,840 +2,600 0.16% 4,406,526
2025-02-28 2025-02-26 68.540 62,240 +6,200 0.15% 4,265,930
2025-02-27 2025-02-25 68.860 56,040 -10,000 0.14% 3,858,914
2025-02-26 2025-02-24 69.280 66,040 +900 0.16% 4,575,251
2025-02-19 2025-02-17 68.360 65,140 +9,700 0.16% 4,452,970
2025-02-18 2025-02-14 69.220 55,440 +900 0.14% 3,837,557
2025-02-14 2025-02-12 68.340 54,540 +2,000 0.13% 3,727,264
2025-02-13 2025-02-11 68.800 52,540 -1,100 0.13% 3,614,752
2025-02-10 2025-02-06 67.180 53,640 +1,000 0.13% 3,603,535
2025-02-07 2025-02-05 67.500 52,640 +2,200 0.13% 3,553,200
2025-02-06 2025-02-04 66.500 50,440 +300 0.12% 3,354,260
2025-02-04 2025-01-28 64.380 50,140 -1,400 0.12% 3,228,013
2025-02-03 2025-01-24 65.460 51,540 +100 0.13% 3,373,808
2025-01-24 2025-01-22 65.040 51,440 -11,400 0.13% 3,345,658
2025-01-17 2025-01-15 63.300 62,840 +100 0.16% 3,977,772
2025-01-15 2025-01-13 63.400 62,740 +800 0.15% 3,977,716
2025-01-09 2025-01-07 62.180 61,940 -7,400 0.15% 3,851,429
2025-01-03 2024-12-31 61.300 69,340 -200 0.17% 4,250,542
2024-12-27 2024-12-20 61.340 69,540 +900 0.17% 4,265,584
2024-12-23 2024-12-19 61.620 68,640 +600 0.17% 4,229,597
2024-12-19 2024-12-17 62.420 68,040 -100 0.17% 4,247,057
2024-12-16 2024-12-12 63.920 68,140 +6,800 0.17% 4,355,509
2024-12-13 2024-12-11 63.420 61,340 -600 0.15% 3,890,183
2024-12-10 2024-12-06 62.220 61,940 -800 0.15% 3,853,907
2024-12-06 2024-12-04 62.260 62,740 +300 0.15% 3,906,192
2024-11-28 2024-11-26 61.640 62,440 -700 0.15% 3,848,802
2024-11-27 2024-11-25 62.900 63,140 -1,500 0.15% 3,971,506
2024-11-26 2024-11-22 63.760 64,640 +2,400 0.16% 4,121,446
2024-11-22 2024-11-20 61.980 62,240 -1,200 0.15% 3,857,635
2024-11-21 2024-11-19 62.080 63,440 +3,100 0.15% 3,938,355
2024-11-18 2024-11-14 60.200 60,340 -1,000 0.15% 3,632,468
2024-11-15 2024-11-13 61.540 61,340 -3,800 0.15% 3,774,864
2024-11-14 2024-11-12 61.240 65,140 +8,849 0.16% 3,989,174
2024-11-13 2024-11-11 62.820 56,291 +3,700 0.14% 3,536,201
2024-11-12 2024-11-08 63.320 52,591 -400 0.13% 3,330,062
2024-11-11 2024-11-07 62.680 52,991 +5,800 0.13% 3,321,476
2024-11-08 2024-11-06 64.240 47,191 -6,000 0.12% 3,031,550
2024-11-07 2024-11-05 64.740 53,191 -16,749 0.13% 3,443,585
2024-11-04 2024-10-31 65.520 69,940 +1,000 0.17% 4,582,469
2024-11-01 2024-10-30 65.660 68,940 +800 0.17% 4,526,600
2024-10-31 2024-10-29 64.960 68,140 +400 0.17% 4,426,374
2024-10-30 2024-10-28 64.600 67,740 +18,245 0.17% 4,376,004
2024-10-28 2024-10-24 64.420 49,495 -300 0.12% 3,188,468
2024-10-24 2024-10-22 64.500 49,795 +400 0.12% 3,211,778
2024-10-23 2024-10-21 64.480 49,395 -4,400 0.12% 3,184,990
2024-10-21 2024-10-17 63.300 53,795 +500 0.13% 3,405,224
2024-10-18 2024-10-16 63.140 53,295 -5,245 0.13% 3,365,046
2024-10-17 2024-10-15 62.700 58,540 -1,000 0.14% 3,670,458
2024-10-16 2024-10-14 62.960 59,540 +800 0.15% 3,748,638
2024-10-15 2024-10-10 61.880 58,740 -100 0.15% 3,634,831
2024-10-14 2024-10-09 61.720 58,840 -5,200 0.15% 3,631,605
2024-10-10 2024-10-08 62.000 64,040 -800 0.16% 3,970,480
2024-10-09 2024-10-07 62.420 64,840 +2,400 0.16% 4,047,313
2024-10-08 2024-10-04 62.780 62,440 -2,400 0.15% 3,919,983
2024-10-07 2024-10-03 62.280 64,840 +17,830 0.16% 4,038,235
2024-10-04 2024-10-02 62.580 47,010 -6,000 0.12% 2,941,886
2024-10-03 2024-09-30 62.540 53,010 +1,100 0.13% 3,315,245
2024-10-02 2024-09-27 62.900 51,910 -1,800 0.13% 3,265,139
2024-09-30 2024-09-26 62.900 53,710 +1,800 0.13% 3,378,359
2024-09-27 2024-09-25 62.760 51,910 -700 0.13% 3,257,872
2024-09-26 2024-09-24 62.040 52,610 -800 0.13% 3,263,924
2024-09-25 2024-09-23 61.880 53,410 -1,400 0.13% 3,305,011
2024-09-24 2024-09-20 61.660 54,810 +2,300 0.14% 3,379,585
2024-09-23 2024-09-19 61.080 52,510 -14,200 0.13% 3,207,311
2024-09-20 2024-09-17 61.120 66,710 +1,100 0.16% 4,077,315
2024-09-19 2024-09-16 61.120 65,610 -800 0.16% 4,010,083
2024-09-17 2024-09-13 60.860 66,410 -18,930 0.16% 4,041,713
2024-09-16 2024-09-12 59.560 85,340 +700 0.21% 5,082,850
2024-09-13 2024-09-11 59.700 84,640 +2,500 0.21% 5,053,008
2024-09-11 2024-09-09 59.040 82,140 +6,400 0.20% 4,849,546
2024-09-10 2024-09-05 59.260 75,740 +500 0.19% 4,488,352
2024-09-09 2024-09-04 58.820 75,240 -8,600 0.19% 4,425,617
2024-09-05 2024-09-03 59.200 83,840 +10,500 0.21% 4,963,328
2024-09-03 2024-08-30 59.620 73,340 +4,700 0.18% 4,372,531
2024-09-02 2024-08-29 59.600 68,640 +900 0.17% 4,090,944
2024-08-30 2024-08-28 59.460 67,740 +300 0.17% 4,027,820
2024-08-28 2024-08-26 59.700 67,440 -6,500 0.17% 4,026,168
2024-08-27 2024-08-23 59.100 73,940 +500 0.18% 4,369,854
2024-08-26 2024-08-22 59.440 73,440 +11,550 0.18% 4,365,274
2024-08-23 2024-08-21 59.500 61,890 -1,700 0.15% 3,682,455
2024-08-22 2024-08-20 59.600 63,590 -15,950 0.16% 3,789,964
2024-08-19 2024-08-15 58.100 79,540 -100 0.20% 4,621,274
2024-08-16 2024-08-14 58.520 79,640 -1,000 0.20% 4,660,533
2024-08-13 2024-08-09 57.500 80,640 +200 0.20% 4,636,800
2024-08-12 2024-08-08 56.800 80,440 +300 0.20% 4,568,992
2024-08-09 2024-08-07 56.720 80,140 -1,700 0.20% 4,545,541
2024-08-08 2024-08-06 57.060 81,840 -500 0.20% 4,669,790
2024-08-07 2024-08-05 57.540 82,340 -1,900 0.20% 4,737,844
2024-08-06 2024-08-02 58.500 84,240 +1,500 0.21% 4,928,040
2024-08-05 2024-08-01 58.100 82,740 +2,200 0.21% 4,807,194
2024-08-02 2024-07-31 57.540 80,540 -1,500 0.20% 4,634,272
2024-08-01 2024-07-30 56.880 82,040 -100 0.20% 4,666,435
2024-07-31 2024-07-29 56.880 82,140 -200 0.20% 4,672,123
2024-07-29 2024-07-25 56.480 82,340 +18,800 0.20% 4,650,563
2024-07-26 2024-07-24 57.400 63,540 -116,700 0.16% 3,647,196
2024-07-25 2024-07-23 56.940 180,240 -6,000 0.45% 10,262,866
2024-07-24 2024-07-22 57.060 186,240 +4,900 0.46% 10,626,854
2024-07-23 2024-07-19 57.360 181,340 +6,300 0.45% 10,401,662
2024-07-22 2024-07-18 58.800 175,040 +900 0.44% 10,292,352
2024-07-19 2024-07-17 58.720 174,140 -7,600 0.43% 10,225,501
2024-07-18 2024-07-16 57.840 181,740 +1,800 0.45% 10,511,842
2024-07-16 2024-07-12 57.100 179,940 -4,700 0.45% 10,274,574
2024-07-15 2024-07-11 56.520 184,640 +200 0.46% 10,435,853
2024-07-11 2024-07-09 56.100 184,440 +100 0.46% 10,347,084
2024-07-10 2024-07-08 56.620 184,340 -3,600 0.46% 10,437,331
2024-07-09 2024-07-05 56.180 187,940 +1,000 0.47% 10,558,469
2024-07-05 2024-07-03 55.760 186,940 +1,700 0.47% 10,423,774
2024-07-04 2024-07-02 55.400 185,240 -400 0.46% 10,262,296
2024-07-02 2024-06-27 54.660 185,640 -3,100 0.46% 10,147,082
2024-06-28 2024-06-26 55.020 188,740 +21,542 0.47% 10,384,475
2024-06-26 2024-06-24 55.300 167,198 -2,100 0.42% 9,246,049
2024-06-25 2024-06-21 56.180 169,298 -600 0.42% 9,511,162
2024-06-24 2024-06-20 55.580 169,898 -2,500 0.43% 9,442,931
2024-06-20 2024-06-18 55.040 172,398 +1,700 0.43% 9,488,786
2024-06-19 2024-06-17 55.060 170,698 -300 0.43% 9,398,632
2024-06-17 2024-06-13 55.000 170,998 +1,000 0.43% 9,404,890
2024-06-14 2024-06-12 55.000 169,998 -1,800 0.43% 9,349,890
2024-06-13 2024-06-11 54.700 171,798 +900 0.43% 9,397,351
2024-06-12 2024-06-07 56.460 170,898 -2,000 0.43% 9,648,901
2024-06-11 2024-06-06 56.180 172,898 +3,558 0.43% 9,713,410
2024-06-07 2024-06-05 55.340 169,340 +1,000 0.42% 9,371,276
2024-06-06 2024-06-04 55.680 168,340 -1,500 0.42% 9,373,171
2024-06-05 2024-06-03 55.300 169,840 +400 0.43% 9,392,152
2024-06-04 2024-05-31 55.680 169,440 +900 0.42% 9,434,419
2024-05-31 2024-05-29 55.900 168,540 -500 0.42% 9,421,386
2024-05-30 2024-05-28 55.620 169,040 -400 0.42% 9,402,005
2024-05-29 2024-05-27 55.520 169,440 +400 0.43% 9,407,309
2024-05-28 2024-05-24 55.520 169,040 +900 0.43% 9,385,101
2024-05-24 2024-05-22 57.260 168,140 -16,200 0.43% 9,627,696
2024-05-23 2024-05-21 57.380 184,340 +1,300 0.47% 10,577,429
2024-05-22 2024-05-20 57.840 183,040 +2,300 0.48% 10,587,034
2024-05-21 2024-05-17 56.480 180,740 +4,800 0.47% 10,208,195
2024-05-20 2024-05-16 56.680 175,940 -9,300 0.46% 9,972,279
2024-05-17 2024-05-14 55.480 185,240 +200 0.49% 10,277,115
2024-05-16 2024-05-13 55.760 185,040 +1,000 0.49% 10,317,830
2024-05-14 2024-05-10 56.140 184,040 +1,300 0.48% 10,332,006
2024-05-13 2024-05-09 54.820 182,740 +1,300 0.48% 10,017,807
2024-05-09 2024-05-07 55.060 181,440 +800 0.48% 9,990,086
2024-05-08 2024-05-06 55.180 180,640 -500 0.47% 9,967,715
2024-05-07 2024-05-03 54.620 181,140 +2,200 0.48% 9,893,867
2024-05-06 2024-05-02 54.780 178,940 +1,200 0.47% 9,802,333
2024-05-03 2024-04-30 55.080 177,740 +200 0.47% 9,789,919
2024-05-02 2024-04-29 55.500 177,540 -1,500 0.47% 9,853,470
2024-04-30 2024-04-26 55.780 179,040 +1,300 0.47% 9,986,851
2024-04-29 2024-04-25 55.260 177,740 +1,100 0.47% 9,821,912
2024-04-26 2024-04-24 55.240 176,640 +5,100 0.46% 9,757,594
2024-04-25 2024-04-23 54.940 171,540 +2,800 0.45% 9,424,408
2024-04-24 2024-04-22 56.120 168,740 +13,900 0.44% 9,469,689
2024-04-23 2024-04-19 56.760 154,840 +6,300 0.41% 8,788,718
2024-04-22 2024-04-18 56.500 148,540 +4,100 0.39% 8,392,510
2024-04-19 2024-04-17 56.640 144,440 -1,000 0.38% 8,181,082
2024-04-18 2024-04-16 56.260 145,440 -1,300 0.38% 8,182,454
2024-04-17 2024-04-15 55.940 146,740 +6,800 0.39% 8,208,636
2024-04-16 2024-04-12 57.100 139,940 +100 0.37% 7,990,574
2024-04-15 2024-04-11 55.620 139,840 -100 0.37% 7,777,901
2024-04-12 2024-04-10 56.040 139,940 +4,900 0.37% 7,842,238
2024-04-10 2024-04-08 55.660 135,040 +700 0.35% 7,516,326
2024-04-09 2024-04-05 54.440 134,340 +100 0.35% 7,313,470
2024-04-08 2024-04-03 54.060 134,240 +1,400 0.35% 7,257,014
2024-04-05 2024-04-02 53.640 132,840 +3,500 0.35% 7,125,538
2024-03-28 2024-03-26 51.600 129,340 +1,100 0.34% 6,673,944
2024-03-26 2024-03-22 51.460 128,240 -600 0.34% 6,599,230
2024-03-25 2024-03-21 52.460 128,840 -500 0.34% 6,758,946
2024-03-22 2024-03-20 51.260 129,340 +900 0.34% 6,629,968
2024-03-21 2024-03-19 51.240 128,440 -11,100 0.34% 6,581,266
2024-03-20 2024-03-18 51.140 139,540 +2,300 0.37% 7,136,076
2024-03-19 2024-03-15 51.520 137,240 -300 0.36% 7,070,605
2024-03-18 2024-03-14 51.600 137,540 -300 0.36% 7,097,064
2024-03-15 2024-03-13 51.420 137,840 +1,000 0.36% 7,087,733
2024-03-14 2024-03-12 51.780 136,840 +2,300 0.36% 7,085,575
2024-03-13 2024-03-11 51.900 134,540 -1,000 0.35% 6,982,626
2024-03-12 2024-03-08 51.380 135,540 -800 0.36% 6,964,045
2024-03-11 2024-03-07 51.260 136,340 -2,300 0.36% 6,988,788
2024-03-08 2024-03-06 50.700 138,640 -11,000 0.36% 7,029,048
2024-03-07 2024-03-05 50.320 149,640 +5,100 0.39% 7,529,885
2024-03-06 2024-03-04 49.740 144,540 +700 0.38% 7,189,420
2024-03-05 2024-03-01 48.780 143,840 +17,262 0.38% 7,016,515
2024-03-04 2024-02-29 48.500 126,578 +500 0.33% 6,139,033
2024-02-29 2024-02-27 48.440 126,078 +400 0.33% 6,107,218
2024-02-28 2024-02-26 48.420 125,678 +600 0.33% 6,085,329
2024-02-26 2024-02-22 48.400 125,078 +2,100 0.33% 6,053,775
2024-02-23 2024-02-21 48.320 122,978 +1,100 0.32% 5,942,297
2024-02-20 2024-02-16 47.700 121,878 +3,800 0.32% 5,813,581
2024-02-15 2024-02-09 48.420 118,078 -200 0.31% 5,717,337
2024-02-14 2024-02-07 48.420 118,278 +300 0.31% 5,727,021
2024-02-08 2024-02-06 48.240 117,978 +200 0.31% 5,691,259
2024-02-07 2024-02-05 48.220 117,778 -500 0.31% 5,679,255
2024-02-06 2024-02-02 48.900 118,278 +2,600 0.31% 5,783,794
2024-02-05 2024-02-01 48.660 115,678 +400 0.30% 5,628,891
2024-02-02 2024-01-31 48.460 115,278 +200 0.30% 5,586,372
2024-02-01 2024-01-30 48.540 115,078 -4,300 0.30% 5,585,886
2024-01-31 2024-01-29 48.380 119,378 +2,000 0.31% 5,775,508
2024-01-30 2024-01-26 48.220 117,378 -3,000 0.31% 5,659,967
2024-01-29 2024-01-25 47.940 120,378 +100 0.33% 5,770,921
2024-01-26 2024-01-24 48.280 120,278 -5,062 0.33% 5,807,022
2024-01-24 2024-01-22 48.100 125,340 -7,300 0.34% 6,028,854
2024-01-19 2024-01-17 48.180 132,640 +10,000 0.36% 6,390,595
2024-01-16 2024-01-12 48.440 122,640 +300 0.33% 5,940,682
2024-01-15 2024-01-11 48.360 122,340 -23,900 0.33% 5,916,362
2024-01-12 2024-01-10 48.400 146,240 -45,200 0.40% 7,078,016
2024-01-11 2024-01-09 48.480 191,440 -12,200 0.53% 9,281,011
2023-12-07 2023-12-05 48.280 203,640 -77,000 0.54% 9,831,739
2023-12-06 2023-12-04 49.060 280,640 +33,700 0.74% 13,768,198
2023-12-05 2023-12-01 48.400 246,940 +9,400 0.65% 11,951,896
2023-12-04 2023-11-30 48.480 237,540 +15,900 0.63% 11,515,939
2023-12-01 2023-11-29 48.420 221,640 +13,100 0.59% 10,731,809
2023-11-30 2023-11-28 47.760 208,540 +3,100 0.55% 9,959,870
2023-11-29 2023-11-27 47.600 205,440 -9,000 0.54% 9,778,944
2023-11-24 2023-11-22 47.500 214,440 -400 0.57% 10,185,900
2023-11-23 2023-11-21 47.180 214,840 +600 0.57% 10,136,151
2023-11-21 2023-11-17 47.120 214,240 +1,400 0.57% 10,094,989
2023-11-20 2023-11-16 46.640 212,840 +500 0.56% 9,926,858
2023-11-17 2023-11-15 46.760 212,340 +200 0.56% 9,929,018
2023-11-15 2023-11-13 46.020 212,140 +2,800 0.56% 9,762,683
2023-11-10 2023-11-08 46.760 209,340 +200 0.55% 9,788,738
2023-11-09 2023-11-07 46.860 209,140 +1,100 0.55% 9,800,300
2023-11-08 2023-11-06 47.200 208,040 +1,800 0.55% 9,819,488
2023-11-03 2023-11-01 47.100 206,240 -600 0.55% 9,713,904
2023-11-01 2023-10-30 47.460 206,840 -400 0.55% 9,816,626
2023-10-31 2023-10-27 47.300 207,240 -1,400 0.55% 9,802,452
2023-10-30 2023-10-26 47.340 208,640 -18,600 0.55% 9,877,018
2023-10-27 2023-10-25 46.920 227,240 -30,300 0.60% 10,662,101
2023-10-26 2023-10-24 47.060 257,540 -200 0.68% 12,119,832
2023-10-25 2023-10-20 47.180 257,740 -7,100 0.68% 12,160,173
2023-10-24 2023-10-19 46.500 264,840 -22,000 0.70% 12,315,060
2023-10-20 2023-10-18 46.240 286,840 -58,000 0.76% 13,263,482
2023-10-19 2023-10-17 45.740 344,840 -27,100 0.92% 15,772,982
2023-10-18 2023-10-16 45.480 371,940 -600 0.99% 16,915,831
2023-10-17 2023-10-13 44.720 372,540 +52,600 0.99% 16,659,989
2023-10-16 2023-10-12 44.680 319,940 +1,100 0.85% 14,294,919
2023-10-13 2023-10-11 44.420 318,840 +3,300 0.85% 14,162,873
2023-10-12 2023-10-10 44.120 315,540 -500 0.84% 13,921,625
2023-10-11 2023-10-09 44.080 316,040 +900 0.84% 13,931,043
2023-10-09 2023-10-05 43.300 315,140 +900 0.84% 13,645,562
2023-10-06 2023-10-04 43.360 314,240 -100 0.84% 13,625,446
2023-10-05 2023-10-03 43.460 314,340 +1,600 0.84% 13,661,216
2023-10-04 2023-09-29 44.560 312,740 +4,100 0.83% 13,935,694
2023-10-03 2023-09-28 44.600 308,640 -500 0.82% 13,765,344
2023-09-29 2023-09-27 45.100 309,140 +2,400 0.82% 13,942,214
2023-09-28 2023-09-26 45.460 306,740 -2,300 0.82% 13,944,400
2023-09-27 2023-09-25 45.660 309,040 +33,100 0.82% 14,110,766
2023-09-26 2023-09-22 45.820 275,940 +11,600 0.74% 12,643,571
2023-09-25 2023-09-21 45.800 264,340 +9,100 0.70% 12,106,772
2023-09-22 2023-09-20 45.900 255,240 +10,000 0.68% 11,715,516
2023-09-21 2023-09-19 45.940 245,240 +10,000 0.65% 11,266,326
2023-09-20 2023-09-18 45.860 235,240 +2,300 0.62% 10,788,106
2023-09-19 2023-09-15 45.640 232,940 +2,000 0.62% 10,631,382
2023-09-18 2023-09-14 45.340 230,940 +10,000 0.61% 10,470,820
2023-09-12 2023-09-07 45.740 220,940 -500 0.58% 10,105,796
2023-09-11 2023-09-06 45.940 221,440 -2,100 0.58% 10,172,954
2023-09-07 2023-09-05 46.220 223,540 +1,000 0.59% 10,332,019
2023-09-06 2023-09-04 46.380 222,540 -100 0.58% 10,321,405
2023-09-05 2023-08-31 46.480 222,640 -3,000 0.59% 10,348,307
2023-09-04 2023-08-30 46.300 225,640 -6,700 0.60% 10,447,132
2023-08-29 2023-08-25 45.660 232,340 +500 0.61% 10,608,644
2023-08-28 2023-08-24 45.840 231,840 -1,300 0.61% 10,627,546
2023-08-24 2023-08-22 45.380 233,140 -100 0.62% 10,579,893
2023-08-23 2023-08-21 45.000 233,240 +1,600 0.62% 10,495,800
2023-08-22 2023-08-18 45.140 231,640 -500 0.61% 10,456,230
2023-08-21 2023-08-17 45.200 232,140 +100 0.61% 10,492,728
2023-08-18 2023-08-16 45.400 232,040 +200 0.61% 10,534,616
2023-08-17 2023-08-15 45.320 231,840 -3,000 0.61% 10,506,989
2023-08-16 2023-08-14 45.540 234,840 -2,100 0.62% 10,694,614
2023-08-15 2023-08-11 45.660 236,940 -2,500 0.63% 10,818,680
2023-08-14 2023-08-10 45.680 239,440 -4,800 0.63% 10,937,619
2023-08-11 2023-08-09 45.860 244,240 -3,000 0.65% 11,200,846
2023-08-10 2023-08-08 45.940 247,240 -2,600 0.65% 11,358,206
2023-08-09 2023-08-07 45.940 249,840 -1,500 0.66% 11,477,650
2023-08-08 2023-08-04 46.000 251,340 +200 0.66% 11,561,640
2023-08-07 2023-08-03 46.080 251,140 -1,500 0.66% 11,572,531
2023-08-04 2023-08-02 46.340 252,640 -7,300 0.67% 11,707,338
2023-08-03 2023-08-01 46.500 259,940 -3,000 0.69% 12,087,210
2023-08-02 2023-07-31 46.420 262,940 +100 0.70% 12,205,675
2023-08-01 2023-07-28 46.340 262,840 -300 0.70% 12,180,006
2023-07-31 2023-07-27 47.000 263,140 +500 0.70% 12,367,580
2023-07-28 2023-07-26 46.780 262,640 -300 0.69% 12,286,299
2023-07-26 2023-07-24 46.800 262,940 -5,200 0.70% 12,305,592
2023-07-25 2023-07-21 46.880 268,140 +100 0.71% 12,570,403
2023-07-24 2023-07-20 47.100 268,040 -400 0.71% 12,624,684
2023-07-21 2023-07-19 47.040 268,440 +400 0.71% 12,627,418
2023-07-20 2023-07-18 46.620 268,040 +1,000 0.71% 12,496,025
2023-07-19 2023-07-14 46.680 267,040 -3,800 0.71% 12,465,427
2023-07-14 2023-07-12 46.200 270,840 +100 0.72% 12,512,808
2023-07-13 2023-07-11 46.060 270,740 -700 0.72% 12,470,284
2023-07-12 2023-07-10 45.940 271,440 -100 0.72% 12,469,954
2023-07-11 2023-07-07 45.640 271,540 -100 0.72% 12,393,086
2023-07-10 2023-07-06 45.660 271,640 +700 0.72% 12,403,082
2023-07-07 2023-07-05 45.960 270,940 -100 0.72% 12,452,402
2023-07-06 2023-07-04 45.940 271,040 +1,800 0.72% 12,451,578
2023-07-05 2023-07-03 45.600 269,240 +7,800 0.71% 12,277,344
2023-07-04 2023-06-30 45.460 261,440 +1,000 0.69% 11,885,062
2023-07-03 2023-06-29 45.440 260,440 -400 0.69% 11,834,394
2023-06-30 2023-06-28 45.620 260,840 -300 0.69% 11,899,521
2023-06-29 2023-06-27 45.960 261,140 -100 0.69% 12,001,994
2023-06-28 2023-06-26 45.960 261,240 +700 0.69% 12,006,590
2023-06-26 2023-06-21 46.180 260,540 -600 0.68% 12,031,737
2023-06-23 2023-06-20 46.540 261,140 +1,200 0.69% 12,153,456
2023-06-21 2023-06-19 46.520 259,940 -2,000 0.68% 12,092,409
2023-06-20 2023-06-16 46.700 261,940 +1,100 0.69% 12,232,598
2023-06-19 2023-06-15 46.100 260,840 +200 0.68% 12,024,724
2023-06-16 2023-06-14 46.460 260,640 -3,300 0.68% 12,109,334
2023-06-15 2023-06-13 46.800 263,940 +1,000 0.69% 12,352,392
2023-06-14 2023-06-12 46.880 262,940 -2,000 0.69% 12,326,627
2023-06-13 2023-06-09 46.840 264,940 +4,000 0.70% 12,409,790
2023-06-12 2023-06-08 46.480 260,940 -1,200 0.68% 12,128,491
2023-06-08 2023-06-06 46.680 262,140 +20,000 0.69% 12,236,695
2023-06-07 2023-06-05 46.380 242,140 -3,300 0.64% 11,230,453
2023-06-06 2023-06-02 47.220 245,440 +300 0.64% 11,589,677
2023-06-05 2023-06-01 46.700 245,140 -400 0.64% 11,448,038
2023-06-02 2023-05-31 46.720 245,540 +16,900 0.64% 11,471,629
2023-06-01 2023-05-30 46.260 228,640 +4,100 0.60% 10,576,886
2023-05-31 2023-05-29 46.420 224,540 +12,400 0.59% 10,423,147
2023-05-30 2023-05-25 46.800 212,140 -1,000 0.56% 9,928,152
2023-05-29 2023-05-24 47.060 213,140 +65,700 0.56% 10,030,368
2023-05-25 2023-05-23 46.760 147,440 +11,100 0.39% 6,894,294
2023-05-24 2023-05-22 47.060 136,340 -15,500 0.36% 6,416,160
2023-05-23 2023-05-19 46.760 151,840 +5,400 0.40% 7,100,038
2023-05-22 2023-05-18 47.160 146,440 -6,800 0.38% 6,906,110
2023-05-19 2023-05-17 47.500 153,240 +14,200 0.40% 7,278,900
2023-05-18 2023-05-16 47.940 139,040 -1,900 0.36% 6,665,578
2023-05-17 2023-05-15 48.180 140,940 +7,100 0.37% 6,790,489
2023-05-16 2023-05-12 47.940 133,840 +11,000 0.35% 6,416,290
2023-05-15 2023-05-11 48.340 122,840 -400 0.32% 5,938,086
2023-05-12 2023-05-10 48.480 123,240 -19,500 0.32% 5,974,675
2023-05-11 2023-05-09 48.440 142,740 +100 0.37% 6,914,326
2023-05-10 2023-05-08 48.300 142,640 +18,500 0.37% 6,889,512
2023-05-09 2023-05-05 48.860 124,140 +20,400 0.33% 6,065,480
2023-05-08 2023-05-04 48.620 103,740 +19,900 0.27% 5,043,839
2023-05-05 2023-05-03 48.240 83,840 +39,200 0.22% 4,044,442
2023-05-04 2023-05-02 47.380 44,640 +2,300 0.12% 2,115,043
2023-05-03 2023-04-28 47.360 42,340 +2,500 0.11% 2,005,222
2023-05-02 2023-04-27 47.940 39,840 -300 0.10% 1,909,930
2023-04-28 2023-04-26 47.760 40,140 -8,100 0.11% 1,917,086
2023-04-27 2023-04-25 47.600 48,240 +2,600 0.13% 2,296,224
2023-04-26 2023-04-24 47.380 45,640 +4,100 0.12% 2,162,423
2023-04-25 2023-04-21 47.460 41,540 -225,000 0.11% 1,971,488
2023-04-21 2023-04-19 47.700 266,540 -9,500 0.71% 12,713,958
2023-04-20 2023-04-18 47.880 276,040 -25,800 0.73% 13,216,795
2023-04-19 2023-04-17 48.180 301,840 -3,700 0.80% 14,542,651
2023-04-18 2023-04-14 48.780 305,540 -8,600 0.81% 14,904,241
2023-04-17 2023-04-13 48.600 314,140 -9,900 0.83% 15,267,204
2023-04-14 2023-04-12 48.220 324,040 -15,700 0.86% 15,625,209
2023-04-13 2023-04-11 47.980 339,740 +300,000 0.90% 16,300,725
2023-04-11 2023-04-04 47.500 39,740 +1,600 0.11% 1,887,650
2023-04-06 2023-04-03 47.080 38,140 -1,200 0.10% 1,795,631
2023-04-03 2023-03-30 47.140 39,340 +200 0.10% 1,854,488
2023-03-31 2023-03-29 47.040 39,140 +1,200 0.10% 1,841,146
2023-03-30 2023-03-28 46.840 37,940 +1,000 0.10% 1,777,110
2023-03-29 2023-03-27 47.180 36,940 -2,400 0.10% 1,742,829
2023-03-28 2023-03-24 47.640 39,340 +400 0.11% 1,874,158
2023-03-27 2023-03-23 47.500 38,940 +2,000 0.10% 1,849,650
2023-03-24 2023-03-22 46.580 36,940 -1,100 0.10% 1,720,665
2023-03-23 2023-03-21 47.300 38,040 -322,300 0.10% 1,799,292
2023-03-22 2023-03-20 47.940 360,340 +48,100 0.97% 17,274,700
2023-03-21 2023-03-17 46.200 312,240 +12,100 0.84% 14,425,488
2023-03-20 2023-03-16 45.880 300,140 -4,000 0.81% 13,770,423
2023-03-17 2023-03-15 45.400 304,140 -1,500 0.82% 13,807,956
2023-03-16 2023-03-14 45.720 305,640 +158,800 0.82% 13,973,861
2023-03-15 2023-03-13 44.880 146,840 -21,400 0.39% 6,590,179
2023-03-14 2023-03-10 43.840 168,240 -2,300 0.45% 7,375,642
2023-03-13 2023-03-09 43.400 170,540 -800 0.46% 7,401,436
2023-03-10 2023-03-08 43.380 171,340 +2,000 0.46% 7,432,729
2023-03-09 2023-03-07 44.220 169,340 -1,700 0.46% 7,488,215
2023-03-08 2023-03-06 44.440 171,040 -3,900 0.46% 7,601,018
2023-03-07 2023-03-03 44.060 174,940 +1,900 0.47% 7,707,856
2023-03-06 2023-03-02 43.820 173,040 -2,100 0.47% 7,582,613
2023-03-03 2023-03-01 43.920 175,140 -500 0.47% 7,692,149
2023-03-02 2023-02-28 43.300 175,640 +5,900 0.47% 7,605,212
2023-03-01 2023-02-27 43.320 169,740 +5,800 0.46% 7,353,137
2023-02-28 2023-02-24 43.620 163,940 -300 0.44% 7,151,063
2023-02-27 2023-02-23 43.760 164,240 -500 0.42% 7,187,142
2023-02-24 2023-02-22 43.960 164,740 +1,300 0.43% 7,241,970
2023-02-23 2023-02-21 43.900 163,440 -4,900 0.42% 7,175,016
2023-02-22 2023-02-20 44.080 168,340 -1,501,400 0.43% 7,420,427
2023-02-21 2023-02-17 43.660 1,669,740 +47,900 4.31% 72,900,848
2023-02-20 2023-02-16 44.020 1,621,840 +3,500 4.19% 71,393,397
2023-02-17 2023-02-15 43.980 1,618,340 -2,900 4.18% 71,174,593
2023-02-16 2023-02-14 44.540 1,621,240 +500 4.19% 72,210,030
2023-02-15 2023-02-13 44.620 1,620,740 +17,100 4.19% 72,317,419
2023-02-14 2023-02-10 44.620 1,603,640 -800 4.14% 71,554,417
2023-02-13 2023-02-09 45.000 1,604,440 +1,000 4.15% 72,199,800
2023-02-10 2023-02-08 45.080 1,603,440 -400 4.14% 72,283,075
2023-02-09 2023-02-07 44.860 1,603,840 +13,500 4.14% 71,948,262
2023-02-08 2023-02-06 44.860 1,590,340 +4,100 4.11% 71,342,652
2023-02-07 2023-02-03 45.740 1,586,240 -300 4.10% 72,554,618
2023-02-06 2023-02-02 46.800 1,586,540 +35,800 4.10% 74,250,072
2023-02-03 2023-02-01 46.080 1,550,740 +7,600 4.01% 71,458,099
2023-02-02 2023-01-31 45.760 1,543,140 +17,500 3.99% 70,614,086
2023-02-01 2023-01-30 46.000 1,525,640 -6,500 3.94% 70,179,440
2023-01-31 2023-01-27 45.960 1,532,140 -600 3.96% 70,417,154
2023-01-30 2023-01-26 46.380 1,532,740 -1,800 3.96% 71,088,481
2023-01-27 2023-01-20 46.020 1,534,540 -7,700 3.97% 70,619,531
2023-01-26 2023-01-19 45.600 1,542,240 +13,900 3.99% 70,326,144
2023-01-20 2023-01-18 45.520 1,528,340 +5,100 3.95% 69,570,037
2023-01-19 2023-01-17 45.500 1,523,240 +3,800 3.94% 69,307,420
2023-01-18 2023-01-16 45.700 1,519,440 -400 3.93% 69,438,408
2023-01-17 2023-01-13 45.200 1,519,840 +10,900 3.93% 68,696,768
2023-01-16 2023-01-12 44.800 1,508,940 +22,600 3.90% 67,600,512
2023-01-13 2023-01-11 44.820 1,486,340 +400 3.84% 66,617,759
2023-01-12 2023-01-10 44.580 1,485,940 -1,100 3.84% 66,243,205
2023-01-11 2023-01-09 44.700 1,487,040 -6,100 3.84% 66,470,688
2023-01-10 2023-01-06 43.740 1,493,140 +10,800 3.86% 65,309,944
2023-01-09 2023-01-05 44.140 1,482,340 -700 3.83% 65,430,488
2023-01-06 2023-01-04 44.260 1,483,040 +2,900 3.83% 65,639,350
2023-01-05 2023-01-03 43.960 1,480,140 +4,600 3.82% 65,066,954
2023-01-04 2022-12-30 43.160 1,475,540 +6,800 3.81% 63,684,306
2023-01-03 2022-12-29 42.980 1,468,740 +2,100 3.80% 63,126,445
2022-12-30 2022-12-28 43.020 1,466,640 +3,300 3.79% 63,094,853
2022-12-29 2022-12-23 42.740 1,463,340 +1,400 3.78% 62,543,152
2022-12-28 2022-12-22 43.260 1,461,940 +1,900 3.78% 63,243,524
2022-12-23 2022-12-21 43.160 1,460,040 +1,300 3.77% 63,015,326
2022-12-22 2022-12-20 42.620 1,458,740 +200 3.77% 62,171,499
2022-12-21 2022-12-19 42.540 1,458,540 -100 3.77% 62,046,292
2022-12-20 2022-12-16 42.160 1,458,640 +4,400 3.77% 61,496,262
2022-12-19 2022-12-15 42.480 1,454,240 +5,000 3.76% 61,776,115
2022-12-16 2022-12-14 42.940 1,449,240 +6,700 3.74% 62,230,366
2022-12-15 2022-12-13 42.440 1,442,540 -5,100 3.73% 61,221,398
2022-12-14 2022-12-12 42.560 1,447,640 -300 3.74% 61,611,558
2022-12-13 2022-12-09 42.640 1,447,940 -400 3.74% 61,740,162
2022-12-12 2022-12-08 42.480 1,448,340 -500 3.74% 61,525,483
2022-12-09 2022-12-07 42.120 1,448,840 +34,300 3.74% 61,025,141
2022-12-08 2022-12-06 42.040 1,414,540 +14,100 3.66% 59,467,262
2022-12-06 2022-12-02 42.740 1,400,440 +15,800 3.62% 59,854,806
2022-12-05 2022-12-01 42.240 1,384,640 +100 3.58% 58,487,194
2022-12-02 2022-11-30 41.780 1,384,540 +4,100 3.58% 57,846,081
2022-11-30 2022-11-28 41.720 1,380,440 +100 3.57% 57,591,957
2022-11-29 2022-11-25 41.800 1,380,340 +12,000 3.54% 57,698,212
2022-11-28 2022-11-24 41.820 1,368,340 +300 3.51% 57,223,979
2022-11-25 2022-11-23 41.600 1,368,040 -100 3.51% 56,910,464
2022-11-24 2022-11-22 41.560 1,368,140 +11,300 3.51% 56,859,898
2022-11-22 2022-11-18 42.220 1,356,840 +9,100 3.48% 57,285,785
2022-11-21 2022-11-17 42.180 1,347,740 +6,700 3.46% 56,847,673
2022-11-18 2022-11-16 42.440 1,341,040 +1,800 3.44% 56,913,738
2022-11-17 2022-11-15 42.600 1,339,240 +700 3.43% 57,051,624
2022-11-16 2022-11-14 42.180 1,338,540 +17,000 3.43% 56,459,617
2022-11-15 2022-11-11 42.100 1,321,540 +38,200 3.39% 55,636,834
2022-11-14 2022-11-10 40.920 1,283,340 +30,400 3.29% 52,514,273
2022-11-11 2022-11-09 41.040 1,252,940 +20,600 3.21% 51,420,658
2022-11-10 2022-11-08 40.040 1,232,340 +200 3.16% 49,342,894
2022-11-09 2022-11-07 40.000 1,232,140 +3,200 3.16% 49,285,600
2022-11-08 2022-11-04 39.460 1,228,940 +4,200 3.15% 48,493,972
2022-11-07 2022-11-03 39.100 1,224,740 -11,300 3.14% 47,887,334
2022-11-03 2022-11-01 39.380 1,236,040 +47,600 3.17% 48,675,255
2022-11-02 2022-10-31 39.300 1,188,440 +17,900 3.05% 46,705,692
2022-11-01 2022-10-28 39.560 1,170,540 -1,100 3.00% 46,306,562
2022-10-31 2022-10-27 39.800 1,171,640 +24,000 3.00% 46,631,272
2022-10-28 2022-10-26 40.000 1,147,640 +35,800 2.92% 45,905,600
2022-10-27 2022-10-25 39.480 1,111,840 +1,800 2.83% 43,895,443
2022-10-26 2022-10-24 39.580 1,110,040 +55,800 2.82% 43,935,383
2022-10-24 2022-10-20 39.080 1,054,240 +16,300 2.68% 41,199,699
2022-10-21 2022-10-19 39.360 1,037,940 +9,200 2.64% 40,853,318
2022-10-20 2022-10-18 39.660 1,028,740 +36,900 2.62% 40,799,828
2022-10-19 2022-10-17 39.680 991,840 +4,700 2.52% 39,356,211
2022-10-18 2022-10-14 39.920 987,140 -5,400 2.51% 39,406,629
2022-10-14 2022-10-12 40.040 992,540 +700 2.53% 39,741,302
2022-10-13 2022-10-11 39.900 991,840 -3,700 2.52% 39,574,416
2022-10-12 2022-10-10 40.380 995,540 -900 2.53% 40,199,905
2022-10-11 2022-10-07 41.000 996,440 +1,000 2.54% 40,854,040
2022-10-10 2022-10-06 41.300 995,440 -2,700 2.53% 41,111,672
2022-10-07 2022-10-05 41.160 998,140 +4,300 2.54% 41,083,442
2022-10-06 2022-10-03 39.920 993,840 -9,300 2.53% 39,674,093
2022-10-05 2022-09-30 40.060 1,003,140 +6,300 2.55% 40,185,788
2022-10-03 2022-09-29 39.400 996,840 +18,600 2.54% 39,275,496
2022-09-30 2022-09-28 38.840 978,240 +47,100 2.49% 37,994,842
2022-09-29 2022-09-27 39.240 931,140 +4,100 2.37% 36,537,934
2022-09-28 2022-09-26 39.360 927,040 +1,000 2.36% 36,488,294
2022-09-27 2022-09-23 39.960 926,040 -500 2.36% 37,004,558
2022-09-26 2022-09-22 39.740 926,540 -9,700 2.36% 36,820,700
2022-09-23 2022-09-21 40.040 936,240 -200 2.38% 37,487,050
2022-09-22 2022-09-20 40.080 936,440 -49,100 2.38% 37,532,515
2022-09-21 2022-09-19 39.800 985,540 +11,200 2.51% 39,224,492
2022-09-20 2022-09-16 39.620 974,340 -2,300 2.48% 38,603,351
2022-09-19 2022-09-15 40.420 976,640 -2,700 2.49% 39,475,789
2022-09-16 2022-09-14 40.760 979,340 +800 2.49% 39,917,898
2022-09-15 2022-09-13 41.260 978,540 -5,100 2.49% 40,374,560
2022-09-14 2022-09-09 41.440 983,640 +700 2.50% 40,762,042
2022-09-09 2022-09-07 40.760 982,940 +2,100 2.50% 40,064,634
2022-09-08 2022-09-06 41.100 980,840 +1,000 2.50% 40,312,524
2022-09-07 2022-09-05 41.000 979,840 -1,800 2.49% 40,173,440
2022-09-05 2022-09-01 40.900 981,640 +700 2.50% 40,149,076
2022-09-02 2022-08-31 41.220 980,940 +3,200 2.50% 40,434,347
2022-09-01 2022-08-30 41.500 977,740 -400 2.49% 40,576,210
2022-08-31 2022-08-29 41.260 978,140 +3,900 2.49% 40,358,056
2022-08-30 2022-08-26 42.000 974,240 +2,800 2.48% 40,918,080
2022-08-29 2022-08-25 42.180 971,440 +1,600 2.47% 40,975,339
2022-08-26 2022-08-24 41.820 969,840 +500 2.47% 40,558,709
2022-08-25 2022-08-23 41.640 969,340 +600 2.47% 40,363,318
2022-08-24 2022-08-22 41.660 968,740 -1,400 2.46% 40,357,708
2022-08-23 2022-08-19 42.040 970,140 +3,000 2.47% 40,784,686
2022-08-19 2022-08-17 42.520 967,140 -200 2.46% 41,122,793
2022-08-18 2022-08-16 42.500 967,340 +3,700 2.46% 41,111,950
2022-08-17 2022-08-15 42.800 963,640 -100 2.45% 41,243,792
2022-08-16 2022-08-12 42.840 963,740 -1,000 2.45% 41,286,622
2022-08-15 2022-08-11 42.820 964,740 +500 2.45% 41,310,167
2022-08-12 2022-08-10 42.880 964,240 +6,400 2.45% 41,346,611
2022-08-11 2022-08-09 42.860 957,840 +3,900 2.44% 41,053,022
2022-08-10 2022-08-08 42.580 953,940 +1,500 2.43% 40,618,765
2022-08-09 2022-08-05 42.880 952,440 +8,100 2.42% 40,840,627
2022-08-08 2022-08-04 42.460 944,340 +9,800 2.40% 40,096,676
2022-08-05 2022-08-03 42.380 934,540 +200 2.38% 39,605,805
2022-08-04 2022-08-02 42.440 934,340 +7,400 2.38% 39,653,390
2022-08-03 2022-08-01 42.340 926,940 +300 2.36% 39,246,640
2022-08-02 2022-07-29 42.360 926,640 +3,000 2.36% 39,252,470
2022-08-01 2022-07-28 41.760 923,640 +4,600 2.35% 38,571,206
2022-07-29 2022-07-27 41.220 919,040 +8,800 2.34% 37,882,829
2022-07-28 2022-07-26 41.400 910,240 +300 2.32% 37,683,936
2022-07-27 2022-07-25 41.360 909,940 +3,600 2.32% 37,635,118
2022-07-26 2022-07-22 41.100 906,340 +2,200 2.31% 37,250,574
2022-07-25 2022-07-21 40.480 904,140 +900 2.30% 36,599,587
2022-07-22 2022-07-20 41.000 903,240 +40,600 2.30% 37,032,840
2022-07-21 2022-07-19 41.000 862,640 +300 2.20% 35,368,240
2022-07-20 2022-07-18 41.200 862,340 +500 2.19% 35,528,408
2022-07-19 2022-07-15 40.900 861,840 -300 2.19% 35,249,256
2022-07-15 2022-07-13 41.380 862,140 +1,600 2.19% 35,675,353
2022-07-14 2022-07-12 41.540 860,540 +7,200 2.19% 35,746,832
2022-07-13 2022-07-11 41.660 853,340 -7,100 2.17% 35,550,144
2022-07-12 2022-07-08 41.660 860,440 -21,200 2.19% 35,845,930
2022-07-11 2022-07-07 41.840 881,640 -13,900 2.24% 36,887,818
2022-07-08 2022-07-06 42.440 895,540 -2,200 2.28% 38,006,718
2022-07-06 2022-07-04 43.420 897,740 +67,300 2.28% 38,979,871
2022-07-04 2022-06-29 43.620 830,440 -1,900 2.11% 36,223,793
2022-06-30 2022-06-28 43.760 832,340 +10,000 2.12% 36,423,198
2022-06-29 2022-06-27 44.060 822,340 +4,600 2.09% 36,232,300
2022-06-28 2022-06-24 43.860 817,740 +2,700 2.08% 35,866,076
2022-06-27 2022-06-23 44.020 815,040 +2,600 2.07% 35,878,061
2022-06-24 2022-06-22 43.800 812,440 -400 2.07% 35,584,872
2022-06-23 2022-06-21 44.080 812,840 -1,500 2.07% 35,829,987
2022-06-21 2022-06-17 44.380 814,340 +2,600 2.07% 36,140,409
2022-06-20 2022-06-16 43.860 811,740 -4,000 2.07% 35,602,916
2022-06-17 2022-06-15 43.740 815,740 +200 2.08% 35,680,468
2022-06-16 2022-06-14 43.860 815,540 +3,600 2.08% 35,769,584
2022-06-15 2022-06-13 44.620 811,940 -1,000 2.07% 36,228,763
2022-06-14 2022-06-10 44.320 812,940 -800 2.07% 36,029,501
2022-06-13 2022-06-09 44.400 813,740 +11,000 2.07% 36,130,056
2022-06-10 2022-06-08 44.320 802,740 +9,700 2.04% 35,577,437
2022-06-09 2022-06-07 44.220 793,040 -400 2.02% 35,068,229
2022-06-07 2022-06-02 44.380 793,440 +900 2.02% 35,212,867
2022-06-06 2022-06-01 43.940 792,540 +300 2.02% 34,824,208
2022-06-02 2022-05-31 44.480 792,240 +21,400 2.02% 35,238,835
2022-06-01 2022-05-30 44.680 770,840 +200 1.96% 34,441,131
2022-05-31 2022-05-27 44.540 770,640 +12,200 1.96% 34,324,306
2022-05-30 2022-05-26 44.400 758,440 -300 1.93% 33,674,736
2022-05-27 2022-05-25 44.560 758,740 +700 1.93% 33,809,454
2022-05-26 2022-05-24 44.580 758,040 +1,100 1.93% 33,793,423
2022-05-25 2022-05-23 44.620 756,940 +2,400 1.93% 33,774,663
2022-05-24 2022-05-20 44.280 754,540 -400 1.92% 33,411,031
2022-05-23 2022-05-19 43.500 754,940 -2,200 1.92% 32,839,890
2022-05-20 2022-05-18 43.540 757,140 -200 1.93% 32,965,876
2022-05-19 2022-05-17 43.800 757,340 +200 1.93% 33,171,492
2022-05-18 2022-05-16 42.980 757,140 -4,300 1.93% 32,541,877
2022-05-17 2022-05-13 43.860 761,440 +500 1.94% 33,396,758
2022-05-16 2022-05-12 44.400 760,940 +8,500 1.94% 33,785,736
2022-05-13 2022-05-11 44.420 752,440 -6,300 1.91% 33,423,385
2022-05-12 2022-05-10 44.640 758,740 +3,900 1.93% 33,870,154
2022-05-11 2022-05-06 45.060 754,840 -3,700 1.92% 34,013,090
2022-05-10 2022-05-05 45.460 758,540 +1,900 1.93% 34,483,228
2022-05-06 2022-05-04 44.900 756,640 -13,700 1.93% 33,973,136
2022-05-05 2022-05-03 44.600 770,340 -11,700 1.96% 34,357,164
2022-05-04 2022-04-29 45.960 782,040 +1,500 1.99% 35,942,558
2022-05-03 2022-04-28 45.280 780,540 -1,700 1.99% 35,342,851
2022-04-28 2022-04-26 45.500 782,240 -2,600 1.99% 35,591,920
2022-04-27 2022-04-25 45.940 784,840 +4,600 2.00% 36,055,550
2022-04-26 2022-04-22 46.900 780,240 +2,400 1.99% 36,593,256
2022-04-25 2022-04-21 46.780 777,840 -200 1.98% 36,387,355
2022-04-22 2022-04-20 46.680 778,040 -700 1.98% 36,318,907
2022-04-21 2022-04-19 47.500 778,740 -5,600 1.98% 36,990,150
2022-04-20 2022-04-14 47.460 784,340 +10,400 2.00% 37,224,776
2022-04-19 2022-04-13 46.860 773,940 -2,900 1.97% 36,266,828
2022-04-14 2022-04-12 46.900 776,840 -4,500 1.98% 36,433,796
2022-04-13 2022-04-11 46.660 781,340 -700 1.99% 36,457,324
2022-04-12 2022-04-08 46.320 782,040 -800 1.99% 36,224,093
2022-04-11 2022-04-07 46.220 782,840 -10,200 1.99% 36,182,865
2022-04-08 2022-04-06 46.160 793,040 -8,500 2.02% 36,606,726
2022-04-07 2022-04-04 46.280 801,540 +300 2.04% 37,095,271
2022-04-06 2022-04-01 46.340 801,240 -15,100 2.04% 37,129,462
2022-04-04 2022-03-31 46.340 816,340 +5,800 2.08% 37,829,196
2022-04-01 2022-03-30 46.040 810,540 -26,800 2.06% 37,317,262
2022-03-31 2022-03-29 46.000 837,340 +2,600 2.13% 38,517,640
2022-03-30 2022-03-28 46.280 834,740 -17,200 2.05% 38,631,767
2022-03-29 2022-03-25 46.900 851,940 -1,539,600 2.09% 39,955,986
2022-03-28 2022-03-24 46.580 2,391,540 -157,400 5.86% 111,397,933
2022-03-25 2022-03-23 45.960 2,548,940 +3,800 6.25% 117,149,282
2022-03-24 2022-03-22 46.280 2,545,140 +24,100 6.24% 117,789,079
2022-03-23 2022-03-21 46.080 2,521,040 -16,300 6.18% 116,169,523
2022-03-22 2022-03-18 46.280 2,537,340 +15,900 6.22% 117,428,095
2022-03-21 2022-03-17 46.280 2,521,440 +36,500 6.18% 116,692,243
2022-03-18 2022-03-16 45.920 2,484,940 +75,700 6.09% 114,108,445
2022-03-17 2022-03-15 46.160 2,409,240 +82,800 5.91% 111,210,518
2022-03-16 2022-03-14 47.200 2,326,440 +53,100 5.70% 109,807,968
2022-03-15 2022-03-11 47.700 2,273,340 +57,900 5.57% 108,438,318
2022-03-14 2022-03-10 47.360 2,215,440 +41,900 5.43% 104,923,238
2022-03-11 2022-03-09 48.900 2,173,540 +44,500 5.33% 106,286,106
2022-03-10 2022-03-08 48.280 2,129,040 +116,200 5.22% 102,790,051
2022-03-09 2022-03-07 47.500 2,012,840 +168,700 4.93% 95,609,900
2022-03-08 2022-03-04 46.420 1,844,140 +24,000 4.52% 85,604,979
2022-03-07 2022-03-03 46.180 1,820,140 +13,600 4.46% 84,054,065
2022-03-04 2022-03-02 46.600 1,806,540 +21,700 4.43% 84,184,764
2022-03-03 2022-03-01 45.520 1,784,840 +63,800 4.37% 81,245,917
2022-03-02 2022-02-28 45.400 1,721,040 +9,100 4.22% 78,135,216
2022-03-01 2022-02-25 45.700 1,711,940 +104,900 4.20% 78,235,658
2022-02-28 2022-02-24 46.660 1,607,040 +14,600 3.94% 74,984,486
2022-02-25 2022-02-23 45.280 1,592,440 +21,700 3.90% 72,105,683
2022-02-24 2022-02-22 45.540 1,570,740 +30,100 3.85% 71,531,500
2022-02-23 2022-02-21 45.140 1,540,640 +71,700 3.78% 69,544,490
2022-02-22 2022-02-18 45.200 1,468,940 +82,500 3.60% 66,396,088
2022-02-21 2022-02-17 44.740 1,386,440 +10,700 3.40% 62,029,326
2022-02-18 2022-02-16 44.280 1,375,740 +26,100 3.37% 60,917,767
2022-02-17 2022-02-15 44.780 1,349,640 +106,300 3.31% 60,436,879
2022-02-16 2022-02-14 44.320 1,243,340 +23,900 3.05% 55,104,829
2022-02-15 2022-02-11 43.580 1,219,440 +700 2.99% 53,143,195
2022-02-14 2022-02-10 43.740 1,218,740 +2,700 2.99% 53,307,688
2022-02-11 2022-02-09 43.540 1,216,040 +26,700 2.98% 52,946,382
2022-02-10 2022-02-08 43.400 1,189,340 -1,000 2.92% 51,617,356
2022-02-09 2022-02-07 43.220 1,190,340 +500 2.92% 51,446,495
2022-02-08 2022-02-04 43.120 1,189,840 -1,000 2.92% 51,305,901
2022-02-07 2022-01-31 42.700 1,190,840 -700 2.92% 50,848,868
2022-02-04 2022-01-27 43.240 1,191,540 -800 2.92% 51,522,190
2022-01-28 2022-01-26 43.980 1,192,340 +2,400 2.92% 52,439,113
2022-01-27 2022-01-25 43.920 1,189,940 -4,100 2.92% 52,262,165
2022-01-26 2022-01-24 43.780 1,194,040 -400 2.93% 52,275,071
2022-01-25 2022-01-21 43.860 1,194,440 +45,500 2.93% 52,388,138
2022-01-24 2022-01-20 43.900 1,148,940 +16,000 2.82% 50,438,466
2022-01-21 2022-01-19 43.240 1,132,940 +13,600 2.78% 48,988,326
2022-01-20 2022-01-18 43.340 1,119,340 +2,700 2.74% 48,512,196
2022-01-19 2022-01-17 43.400 1,116,640 -5,400 2.74% 48,462,176
2022-01-18 2022-01-14 43.520 1,122,040 +700 2.75% 48,831,181
2022-01-17 2022-01-13 43.560 1,121,340 +100 2.75% 48,845,570
2022-01-14 2022-01-12 43.340 1,121,240 +17,700 2.75% 48,594,542
2022-01-13 2022-01-11 43.160 1,103,540 -100 2.70% 47,628,786
2022-01-12 2022-01-10 42.780 1,103,640 +800 2.71% 47,213,719
2022-01-11 2022-01-07 42.720 1,102,840 -900 2.70% 47,113,325
2022-01-10 2022-01-06 43.000 1,103,740 -300 2.71% 47,460,820
2022-01-07 2022-01-05 43.260 1,104,040 +3,100 2.71% 47,760,770
2022-01-06 2022-01-04 43.080 1,100,940 -800 2.70% 47,428,495
2022-01-05 2022-01-03 43.520 1,101,740 +900 2.70% 47,947,725
2022-01-04 2021-12-31 43.400 1,100,840 +4,400 2.70% 47,776,456
2022-01-03 2021-12-29 43.080 1,096,440 +8,000 2.69% 47,234,635
2021-12-30 2021-12-28 43.300 1,088,440 +34,200 2.67% 47,129,452
2021-12-29 2021-12-24 43.300 1,054,240 -30,800 2.58% 45,648,592
2021-12-28 2021-12-22 42.680 1,085,040 +10,100 2.66% 46,309,507
2021-12-23 2021-12-21 42.860 1,074,940 +500 2.63% 46,071,928
2021-12-22 2021-12-20 43.060 1,074,440 -38,700 2.63% 46,265,386
2021-12-21 2021-12-17 43.280 1,113,140 +8,500 2.73% 48,176,699
2021-12-17 2021-12-15 42.260 1,104,640 +24,500 2.71% 46,682,086
2021-12-16 2021-12-14 42.720 1,080,140 -1,300 2.65% 46,143,581
2021-12-15 2021-12-13 42.680 1,081,440 -12,200 2.65% 46,155,859
2021-12-14 2021-12-10 42.380 1,093,640 -16,700 2.68% 46,348,463
2021-12-13 2021-12-09 42.760 1,110,340 -3,500 2.72% 47,478,138
2021-12-10 2021-12-08 42.760 1,113,840 +1,500 2.73% 47,627,798
2021-12-09 2021-12-07 42.600 1,112,340 +4,500 2.73% 47,385,684
2021-12-08 2021-12-06 42.680 1,107,840 -18,200 2.72% 47,282,611
2021-12-07 2021-12-03 42.340 1,126,040 -4,100 2.76% 47,676,534
2021-12-06 2021-12-02 42.440 1,130,140 -42,000 2.77% 47,963,142
2021-12-03 2021-12-01 42.720 1,172,140 -2,200 2.87% 50,073,821
2021-12-02 2021-11-30 42.820 1,174,340 -11,700 2.88% 50,285,239
2021-12-01 2021-11-29 42.900 1,186,040 +27,800 2.91% 50,881,116
2021-11-30 2021-11-26 43.200 1,158,240 +13,800 2.84% 50,035,968
2021-11-29 2021-11-25 42.900 1,144,440 +3,800 2.80% 49,096,476
2021-11-26 2021-11-24 42.840 1,140,640 +3,500 2.80% 48,865,018
2021-11-25 2021-11-23 43.160 1,137,140 +14,000 2.79% 49,078,962
2021-11-24 2021-11-22 44.020 1,123,140 +31,700 2.75% 49,440,623
2021-11-23 2021-11-19 44.320 1,091,440 +40,300 2.68% 48,372,621
2021-11-22 2021-11-18 44.600 1,051,140 +77,600 2.58% 46,880,844
2021-11-19 2021-11-17 44.300 973,540 +27,700 2.39% 43,127,822
2021-11-18 2021-11-16 44.500 945,840 +32,600 2.32% 42,089,880
2021-11-17 2021-11-15 44.440 913,240 +28,300 2.24% 40,584,386
2021-11-16 2021-11-12 44.380 884,940 +41,900 2.17% 39,273,637
2021-11-15 2021-11-11 44.340 843,040 +100,700 2.07% 37,380,394
2021-11-12 2021-11-10 43.580 742,340 +3,400 1.82% 32,351,177
2021-11-11 2021-11-09 43.460 738,940 +102,200 1.81% 32,114,332
2021-11-10 2021-11-08 43.340 636,740 +35,600 1.56% 27,596,312
2021-11-09 2021-11-05 42.900 601,140 +29,200 1.47% 25,788,906
2021-11-08 2021-11-04 42.320 571,940 +31,200 1.40% 24,204,501
2021-11-05 2021-11-03 42.460 540,740 +9,800 1.33% 22,959,820
2021-11-04 2021-11-02 42.800 530,940 +26,800 1.30% 22,724,232
2021-11-03 2021-11-01 42.560 504,140 +5,800 1.24% 21,456,198
2021-11-02 2021-10-29 42.880 498,340 -6,000 1.22% 21,368,819
2021-11-01 2021-10-28 43.020 504,340 +63,900 1.24% 21,696,707
2021-10-29 2021-10-27 42.600 440,440 -171,400 1.08% 18,762,744
2021-10-28 2021-10-26 42.980 611,840 +47,300 1.50% 26,296,883
2021-10-27 2021-10-25 42.860 564,540 +8,500 1.38% 24,196,184
2021-10-26 2021-10-22 42.700 556,040 -300 1.36% 23,742,908
2021-10-25 2021-10-21 42.560 556,340 +7,100 1.36% 23,677,830
2021-10-22 2021-10-20 42.320 549,240 +2,500 1.35% 23,243,837
2021-10-21 2021-10-19 42.480 546,740 +6,900 1.34% 23,225,515
2021-10-20 2021-10-18 42.080 539,840 +17,300 1.32% 22,716,467
2021-10-19 2021-10-15 42.680 522,540 +7,400 1.28% 22,302,007
2021-10-18 2021-10-12 41.960 515,140 +1,000 1.26% 21,615,274
2021-10-15 2021-10-11 41.840 514,140 +2,300 1.26% 21,511,618
2021-10-12 2021-10-08 41.980 511,840 +1,900 1.25% 21,487,043
2021-10-11 2021-10-07 42.140 509,940 +2,400 1.25% 21,488,872
2021-10-08 2021-10-06 41.740 507,540 -1,700 1.24% 21,184,720
2021-10-07 2021-10-05 41.980 509,240 +3,300 1.25% 21,377,895
2021-10-06 2021-10-04 41.960 505,940 -9,500 1.24% 21,229,242
2021-10-05 2021-09-30 41.320 515,440 +18,400 1.26% 21,297,981
2021-10-04 2021-09-29 41.540 497,040 -300 1.22% 20,647,042
2021-09-30 2021-09-28 41.600 497,340 -9,000 1.22% 20,689,344
2021-09-29 2021-09-27 41.880 506,340 +33,600 1.24% 21,205,519
2021-09-27 2021-09-23 42.160 472,740 +4,300 1.16% 19,930,718
2021-09-23 2021-09-20 41.900 468,440 +13,900 1.15% 19,627,636
2021-09-21 2021-09-17 42.100 454,540 +18,600 1.11% 19,136,134
2021-09-20 2021-09-16 42.600 435,940 +8,700 1.07% 18,571,044
2021-09-17 2021-09-15 43.000 427,240 +22,900 1.05% 18,371,320
2021-09-16 2021-09-14 42.760 404,340 -2,800 0.99% 17,289,578
2021-09-15 2021-09-13 42.760 407,140 -1,000 1.00% 17,409,306
2021-09-14 2021-09-10 43.000 408,140 +27,400 1.00% 17,550,020
2021-09-13 2021-09-09 42.700 380,740 +2,200 0.93% 16,257,598
2021-09-10 2021-09-08 42.980 378,540 +1,400 0.93% 16,269,649
2021-09-09 2021-09-07 43.320 377,140 -1,800 0.92% 16,337,705
2021-09-08 2021-09-06 43.600 378,940 -5,800 0.93% 16,521,784
2021-09-07 2021-09-03 43.000 384,740 +12,700 0.94% 16,543,820
2021-09-06 2021-09-02 43.260 372,040 -21,200 0.91% 16,094,450
2021-09-03 2021-09-01 43.280 393,240 +6,400 0.96% 17,019,427
2021-09-02 2021-08-31 43.360 386,840 +14,800 0.95% 16,773,382
2021-09-01 2021-08-30 43.360 372,040 +3,600 0.91% 16,131,654
2021-08-31 2021-08-27 43.020 368,440 +20,300 0.90% 15,850,289
2021-08-30 2021-08-26 42.660 348,140 +2,300 0.85% 14,851,652
2021-08-27 2021-08-25 42.840 345,840 +24,600 0.85% 14,815,786
2021-08-26 2021-08-24 43.040 321,240 +3,100 0.79% 13,826,170
2021-08-25 2021-08-23 42.700 318,140 -1,000 0.78% 13,584,578
2021-08-24 2021-08-20 42.780 319,140 +4,200 0.78% 13,652,809
2021-08-23 2021-08-19 42.560 314,940 +156,100 0.77% 13,403,846
2021-08-20 2021-08-18 42.800 158,840 +26,900 0.39% 6,798,352
2021-08-19 2021-08-17 42.920 131,940 +4,400 0.32% 5,662,865
2021-08-18 2021-08-16 42.440 127,540 +10,500 0.31% 5,412,798
2021-08-17 2021-08-13 42.020 117,040 +6,300 0.29% 4,918,021
2021-08-16 2021-08-12 42.000 110,740 +9,000 0.27% 4,651,080
2021-08-13 2021-08-11 41.420 101,740 -3,800 0.25% 4,214,071
2021-08-12 2021-08-10 41.520 105,540 -20,500 0.26% 4,382,021
2021-08-11 2021-08-09 41.820 126,040 -63,000 0.31% 5,270,993
2021-08-10 2021-08-06 42.980 189,040 +1,800 0.46% 8,124,939
2021-08-09 2021-08-05 43.260 187,240 +1,800 0.46% 8,100,002
2021-08-06 2021-08-04 43.380 185,440 +34,200 0.45% 8,044,387
2021-08-05 2021-08-03 43.240 151,240 +2,300 0.37% 6,539,618
2021-08-04 2021-08-02 43.240 148,940 -122,900 0.37% 6,440,166
2021-08-03 2021-07-30 43.700 271,840 -1,700 0.67% 11,879,408
2021-08-02 2021-07-29 43.400 273,540 +27,400 0.67% 11,871,636
2021-07-30 2021-07-28 43.100 246,140 +50,000 0.61% 10,608,634
2021-07-29 2021-07-27 42.920 196,140 +44,300 0.48% 8,418,329
2021-07-28 2021-07-26 43.220 151,840 +14,600 0.37% 6,562,525
2021-07-27 2021-07-23 43.160 137,240 +27,500 0.34% 5,923,278
2021-07-26 2021-07-22 43.000 109,740 -1,000 0.27% 4,718,820
2021-07-23 2021-07-21 43.140 110,740 +8,400 0.27% 4,777,324
2021-07-22 2021-07-20 43.320 102,340 -17,500 0.25% 4,433,369
2021-07-21 2021-07-19 43.080 119,840 +4,700 0.30% 5,162,707
2021-07-20 2021-07-16 43.540 115,140 +900 0.28% 5,013,196
2021-07-19 2021-07-15 43.720 114,240 +19,900 0.28% 4,994,573
2021-07-16 2021-07-14 43.300 94,340 +8,800 0.23% 4,084,922
2021-07-15 2021-07-13 43.140 85,540 +22,400 0.21% 3,690,196
2021-07-14 2021-07-12 43.000 63,140 -1,000 0.16% 2,715,020
2021-07-13 2021-07-09 43.100 64,140 +6,400 0.16% 2,764,434
2021-07-12 2021-07-08 43.180 57,740 +10,900 0.14% 2,493,213
2021-07-09 2021-07-07 43.160 46,840 -90,100 0.12% 2,021,614
2021-07-08 2021-07-06 43.100 136,940 -31,000 0.34% 5,902,114
2021-07-07 2021-07-05 42.720 167,940 -15,800 0.41% 7,174,397
2021-07-06 2021-07-02 42.400 183,740 -200 0.45% 7,790,576
2021-07-05 2021-06-30 41.900 183,940 -41,700 0.45% 7,707,086
2021-07-02 2021-06-29 42.280 225,640 -161,700 0.56% 9,540,059
2021-06-30 2021-06-28 42.560 387,340 -3,400 0.96% 16,485,190
2021-06-29 2021-06-25 42.480 390,740 -7,600 0.96% 16,598,635
2021-06-28 2021-06-24 42.400 398,340 -300 0.98% 16,889,616
2021-06-25 2021-06-23 42.480 398,640 -12,200 0.98% 16,934,227
2021-06-24 2021-06-22 42.400 410,840 -9,200 1.01% 17,419,616
2021-06-23 2021-06-21 42.420 420,040 -16,900 1.04% 17,818,097
2021-06-22 2021-06-18 42.700 436,940 -8,200 1.08% 18,657,338
2021-06-21 2021-06-17 43.120 445,140 -30,500 1.10% 19,194,437
2021-06-18 2021-06-16 44.340 475,640 +4,700 1.17% 21,089,878
2021-06-17 2021-06-15 44.500 470,940 +4,000 1.16% 20,956,830
2021-06-16 2021-06-11 45.260 466,940 +6,500 1.15% 21,133,704
2021-06-15 2021-06-10 44.800 460,440 -16,000 1.14% 20,627,712
2021-06-11 2021-06-09 45.060 476,440 -13,500 1.18% 21,468,386
2021-06-10 2021-06-08 45.100 489,940 +20,200 1.21% 22,096,294
2021-06-09 2021-06-07 44.900 469,740 +7,400 1.16% 21,091,326
2021-06-08 2021-06-04 44.680 462,340 -5,500 1.14% 20,657,351
2021-06-07 2021-06-03 45.140 467,840 -1,000 1.16% 21,118,298
2021-06-04 2021-06-02 45.300 468,840 -23,000 1.16% 21,238,452
2021-06-03 2021-06-01 45.640 491,840 -138,500 1.21% 22,447,578
2021-06-02 2021-05-31 45.400 630,340 +4,100 1.56% 28,617,436
2021-06-01 2021-05-28 45.060 626,240 -500 1.55% 28,218,374
2021-05-31 2021-05-27 45.340 626,740 +27,300 1.55% 28,416,392
2021-05-28 2021-05-26 45.480 599,440 +127,300 1.48% 27,262,531
2021-05-27 2021-05-25 44.880 472,140 +33,700 1.17% 21,189,643
2021-05-26 2021-05-24 44.900 438,440 +28,800 1.08% 19,685,956
2021-05-25 2021-05-21 44.680 409,640 +26,400 1.01% 18,302,715
2021-05-24 2021-05-20 44.660 383,240 +11,000 0.95% 17,115,498
2021-05-21 2021-05-18 44.560 372,240 -303,400 0.92% 16,587,014
2021-05-20 2021-05-17 44.220 675,640 +1,600 1.67% 29,876,801
2021-05-18 2021-05-14 43.820 674,040 +16,400 1.66% 29,536,433
2021-05-17 2021-05-13 43.300 657,640 +3,900 1.62% 28,475,812
2021-05-14 2021-05-12 43.740 653,740 +14,200 1.61% 28,594,588
2021-05-13 2021-05-11 43.820 639,540 -282,400 1.58% 28,024,643
2021-05-12 2021-05-10 43.840 921,940 -8,800 2.28% 40,417,850
2021-05-11 2021-05-07 43.460 930,740 +43,300 2.30% 40,449,960
2021-05-10 2021-05-06 42.760 887,440 +19,300 2.19% 37,946,934
2021-05-07 2021-05-05 42.400 868,140 +8,800 2.14% 36,809,136
2021-05-06 2021-05-04 42.660 859,340 -7,600 2.12% 36,659,444
2021-05-05 2021-05-03 42.460 866,940 +13,400 2.14% 36,810,272
2021-05-04 2021-04-30 42.180 853,540 +4,000 2.11% 36,002,317
2021-05-03 2021-04-29 42.520 849,540 +2,100 2.10% 36,122,441
2021-04-30 2021-04-28 42.260 847,440 +2,800 2.09% 35,812,814
2021-04-29 2021-04-27 42.460 844,640 +3,900 2.10% 35,863,414
2021-04-28 2021-04-26 42.340 840,740 +17,500 2.09% 35,596,932
2021-04-27 2021-04-23 42.600 823,240 +5,900 2.05% 35,070,024
2021-04-26 2021-04-22 42.780 817,340 +69,400 2.03% 34,965,805
2021-04-23 2021-04-21 42.500 747,940 +11,000 1.86% 31,787,450
2021-04-22 2021-04-20 42.320 736,940 +18,700 1.83% 31,187,301
2021-04-21 2021-04-19 42.580 718,240 +67,600 1.79% 30,582,659
2021-04-20 2021-04-16 42.120 650,640 +20,900 1.62% 27,404,957
2021-04-19 2021-04-15 41.680 629,740 +24,000 1.57% 26,247,563
2021-04-16 2021-04-14 41.760 605,740 +23,600 1.51% 25,295,702
2021-04-15 2021-04-13 41.260 582,140 +36,300 1.45% 24,019,096
2021-04-14 2021-04-12 41.540 545,840 +5,900 1.36% 22,674,194
2021-04-13 2021-04-09 41.740 539,940 +2,900 1.34% 22,537,096
2021-04-12 2021-04-08 41.820 537,040 +58,300 1.34% 22,459,013
2021-04-09 2021-04-07 41.680 478,740 -500 1.19% 19,953,883
2021-04-08 2021-04-01 41.140 479,240 +10,100 1.19% 19,715,934
2021-04-07 2021-03-31 40.260 469,140 -40,400 1.17% 18,887,576
2021-04-01 2021-03-30 40.600 509,540 -8,100 1.27% 20,687,324
2021-03-31 2021-03-29 41.340 517,640 -9,700 1.29% 21,399,238
2021-03-30 2021-03-26 41.300 527,340 -8,700 1.31% 21,779,142
2021-03-29 2021-03-25 41.420 536,040 -6,800 1.33% 22,202,777
2021-03-26 2021-03-24 41.360 542,840 +8,000 1.35% 22,451,862
2021-03-25 2021-03-23 41.560 534,840 +1,800 1.33% 22,227,950
2021-03-24 2021-03-22 41.360 533,040 -138,100 1.33% 22,046,534
2021-03-23 2021-03-19 41.620 671,140 +13,500 1.67% 27,932,847
2021-03-22 2021-03-18 41.520 657,640 +13,500 1.64% 27,305,213
2021-03-19 2021-03-17 41.400 644,140 +5,200 1.60% 26,667,396
2021-03-18 2021-03-16 41.260 638,940 -419,800 1.59% 26,362,664
2021-03-17 2021-03-15 41.140 1,058,740 +17,800 2.63% 43,556,564
2021-03-16 2021-03-12 40.800 1,040,940 -13,000 2.59% 42,470,352
2021-03-15 2021-03-11 41.440 1,053,940 -8,600 2.62% 43,675,274
2021-03-12 2021-03-10 40.980 1,062,540 +5,800 2.64% 43,542,889
2021-03-11 2021-03-09 40.500 1,056,740 +11,300 2.63% 42,797,970
2021-03-10 2021-03-08 40.540 1,045,440 -18,800 2.60% 42,382,138
2021-03-09 2021-03-05 40.520 1,064,240 -20,200 2.65% 43,123,005
2021-03-08 2021-03-04 41.000 1,084,440 +29,700 2.74% 44,462,040
2021-03-05 2021-03-03 41.380 1,054,740 +21,200 2.66% 43,645,141
2021-03-04 2021-03-02 41.000 1,033,540 -3,000 2.61% 42,375,140
2021-03-03 2021-03-01 41.880 1,036,540 -586,500 2.62% 43,410,295
2021-03-02 2021-02-26 41.920 1,623,040 +2,700 4.10% 68,037,837
2021-03-01 2021-02-25 42.740 1,620,340 +16,400 4.09% 69,253,332
2021-02-26 2021-02-24 43.000 1,603,940 +13,200 4.05% 68,969,420
2021-02-25 2021-02-23 43.180 1,590,740 -5,000 4.02% 68,688,153
2021-02-24 2021-02-22 42.820 1,595,740 +10,400 4.03% 68,329,587
2021-02-23 2021-02-19 42.220 1,585,340 +17,400 4.00% 66,933,055
2021-02-22 2021-02-18 42.500 1,567,940 +67,700 4.02% 66,637,450
2021-02-19 2021-02-17 42.620 1,500,240 +147,400 3.85% 63,940,229
2021-02-18 2021-02-16 43.440 1,352,840 -2,500 3.47% 58,767,370
2021-02-17 2021-02-11 43.740 1,355,340 +9,800 3.53% 59,282,572
2021-02-16 2021-02-09 43.880 1,345,540 +30,200 3.50% 59,042,295
2021-02-10 2021-02-08 43.240 1,315,340 -2,500 3.43% 56,875,302
2021-02-09 2021-02-05 42.900 1,317,840 -25,300 3.43% 56,535,336
2021-02-08 2021-02-04 43.480 1,343,140 +7,800 3.55% 58,399,727
2021-02-05 2021-02-03 43.760 1,335,340 +463,240 3.53% 58,434,478
2021-02-04 2021-02-02 44.160 872,100 +62,900 2.33% 38,511,936
2021-02-03 2021-02-01 44.460 809,200 +54,200 2.16% 35,977,032
2021-02-02 2021-01-29 44.040 755,000 +42,600 2.03% 33,250,200
2021-02-01 2021-01-28 43.760 712,400 +50,300 1.92% 31,174,624
2021-01-29 2021-01-27 44.100 662,100 +133,500 1.78% 29,198,610
2021-01-28 2021-01-26 44.120 528,600 +86,900 1.43% 23,321,832
2021-01-27 2021-01-25 44.240 441,700 +55,900 1.20% 19,540,808
2021-01-26 2021-01-22 44.360 385,800 +32,400 1.05% 17,114,088
2021-01-25 2021-01-21 44.560 353,400 +24,400 0.97% 15,747,504
2021-01-22 2021-01-20 44.300 329,000 +23,600 0.90% 14,574,700
2021-01-21 2021-01-19 43.940 305,400 +31,000 0.83% 13,419,276
2021-01-20 2021-01-18 43.820 274,400 -16,500 0.75% 12,024,208
2021-01-19 2021-01-15 44.200 290,900 -3,800 0.79% 12,857,780
2021-01-18 2021-01-14 43.940 294,700 +300 0.81% 12,949,118
2021-01-15 2021-01-13 44.380 294,400 +19,000 0.80% 13,065,472
2021-01-14 2021-01-12 44.320 275,400 +17,300 0.75% 12,205,728
2021-01-13 2021-01-11 44.120 258,100 +37,000 0.71% 11,387,372
2021-01-12 2021-01-08 45.500 221,100 -3,300 0.60% 10,060,050
2021-01-11 2021-01-07 45.800 224,400 -284,300 0.61% 10,277,520
2021-01-08 2021-01-06 46.440 508,700 +8,300 1.39% 23,624,028
2021-01-07 2021-01-05 46.360 500,400 +18,800 1.37% 23,198,544
2021-01-06 2021-01-04 45.900 481,600 +64,800 1.32% 22,105,440
2021-01-05 2020-12-31 45.060 416,800 +27,700 1.14% 18,781,008
2021-01-04 2020-12-29 44.780 389,100 +34,200 1.06% 17,423,898
2020-12-30 2020-12-28 45.000 354,900 +32,800 0.97% 15,970,500
2020-12-29 2020-12-24 44.800 322,100 +34,600 0.88% 14,430,080
2020-12-28 2020-12-22 44.620 287,500 -64,800 0.79% 12,828,250
2020-12-23 2020-12-21 45.240 352,300 -21,400 0.96% 15,938,052
2020-12-22 2020-12-18 44.940 373,700 -80,100 1.02% 16,794,078
2020-12-21 2020-12-17 44.760 453,800 +72,100 1.24% 20,312,088
2020-12-18 2020-12-16 44.320 381,700 -12,200 1.04% 16,916,944
2020-12-17 2020-12-15 44.040 393,900 +17,400 1.08% 17,347,356
2020-12-16 2020-12-14 43.900 376,500 -1,400 1.03% 16,528,350
2020-12-15 2020-12-11 43.800 377,900 +43,200 1.03% 16,552,020
2020-12-14 2020-12-10 43.880 334,700 +189,600 0.91% 14,686,636
2020-12-11 2020-12-09 44.360 145,100 +4,700 0.40% 6,436,636
2020-12-10 2020-12-08 44.560 140,400 +107,100 0.38% 6,256,224
2020-12-09 2020-12-07 43.900 33,300 -20,200 0.09% 1,461,870
2020-12-08 2020-12-04 43.980 53,500 +30,400 0.15% 2,352,930
2020-12-03 2020-12-01 42.800 23,100 -25,500 0.06% 988,680
2020-12-02 2020-11-30 42.560 48,600 +25,500 0.13% 2,068,416
2020-12-01 2020-11-27 43.240 23,100 -99,700 0.06% 998,844
2020-11-30 2020-11-26 43.380 122,800 +9,800 0.34% 5,327,064
2020-11-27 2020-11-25 43.200 113,000 -42,000 0.31% 4,881,600
2020-11-26 2020-11-24 43.660 155,000 -72,700 0.42% 6,767,300
2020-11-25 2020-11-23 44.780 227,700 +27,200 0.62% 10,196,406
2020-11-24 2020-11-20 44.580 200,500 +1,400 0.55% 8,938,290
2020-11-23 2020-11-19 44.480 199,100 -19,600 0.54% 8,855,968
2020-11-20 2020-11-18 44.960 218,700 +400 0.60% 9,832,752
2020-11-19 2020-11-17 45.040 218,300 -400 0.60% 9,832,232
2020-11-18 2020-11-16 45.140 218,700 +67,100 0.60% 9,872,118
2020-11-17 2020-11-13 44.880 151,600 +20,800 0.41% 6,803,808
2020-11-16 2020-11-12 44.600 130,800 +3,900 0.36% 5,833,680
2020-11-13 2020-11-11 44.780 126,900 +32,800 0.35% 5,682,582
2020-11-12 2020-11-10 45.020 94,100 -42,100 0.26% 4,236,382
2020-11-11 2020-11-09 46.700 136,200 +6,300 0.37% 6,360,540
2020-11-10 2020-11-06 46.480 129,900 +91,900 0.35% 6,037,752
2020-11-09 2020-11-05 45.620 38,000 +16,200 0.10% 1,733,560
2020-11-06 2020-11-04 45.100 21,800 -281,400 0.06% 983,180
2020-11-05 2020-11-03 45.080 303,200 -16,700 0.83% 13,668,256
2020-11-04 2020-11-02 44.920 319,900 -8,800 0.87% 14,369,908
2020-11-03 2020-10-30 44.680 328,700 -56,100 0.90% 14,686,316
2020-11-02 2020-10-29 44.880 384,800 -92,400 1.05% 17,269,824
2020-10-30 2020-10-28 45.460 477,200 -22,400 1.30% 21,693,512
2020-10-29 2020-10-27 45.420 499,600 -1,200 1.37% 22,691,832
2020-10-28 2020-10-23 45.540 500,800 -40,200 1.37% 22,806,432
2020-10-27 2020-10-22 45.800 541,000 -18,600 1.48% 24,777,800
2020-10-23 2020-10-21 45.760 559,600 -1,800 1.53% 25,607,296
2020-10-22 2020-10-20 45.360 561,400 -35,400 1.53% 25,465,104
2020-10-21 2020-10-19 45.560 596,800 -3,500 1.63% 27,190,208
2020-10-20 2020-10-16 45.540 600,300 +35,600 1.64% 27,337,662
2020-10-19 2020-10-15 45.320 564,700 -21,600 1.54% 25,592,204
2020-10-16 2020-10-14 45.240 586,300 -5,600 1.60% 26,524,212
2020-10-15 2020-10-12 45.900 591,900 -90,800 1.62% 27,168,210
2020-10-14 2020-10-09 45.620 682,700 +52,400 1.87% 31,144,774
2020-10-12 2020-10-08 45.120 630,300 +29,100 1.72% 28,439,136
2020-10-09 2020-10-07 45.120 601,200 -4,000 1.64% 27,126,144
2020-10-08 2020-10-06 45.500 605,200 -7,600 1.65% 27,536,600
2020-10-07 2020-10-05 45.120 612,800 -21,400 1.67% 27,649,536
2020-10-06 2020-09-30 44.980 634,200 +100,100 1.73% 28,526,316
2020-10-05 2020-09-29 44.880 534,100 +14,500 1.46% 23,970,408
2020-09-30 2020-09-28 44.300 519,600 -66,900 1.42% 23,018,280
2020-09-29 2020-09-25 44.660 586,500 +42,200 1.60% 26,193,090
2020-09-28 2020-09-24 44.400 544,300 -30,600 1.49% 24,166,920
2020-09-25 2020-09-23 44.800 574,900 -21,700 1.57% 25,755,520
2020-09-24 2020-09-22 45.400 596,600 +284,500 1.63% 27,085,640
2020-09-23 2020-09-21 46.600 312,100 +200 0.85% 14,543,860
2020-09-22 2020-09-18 46.640 311,900 +158,300 0.85% 14,547,016
2020-09-21 2020-09-17 46.500 153,600 -5,800 0.42% 7,142,400
2020-09-18 2020-09-16 46.940 159,400 +5,200 0.44% 7,482,236
2020-09-17 2020-09-15 46.980 154,200 +21,300 0.42% 7,244,316
2020-09-16 2020-09-14 46.520 132,900 +400 0.36% 6,182,508
2020-09-15 2020-09-11 46.400 132,500 -2,800 0.36% 6,148,000
2020-09-14 2020-09-10 46.500 135,300 -27,700 0.37% 6,291,450
2020-09-11 2020-09-09 46.180 163,000 -9,800 0.45% 7,527,340
2020-09-10 2020-09-08 46.280 172,800 -17,100 0.47% 7,997,184
2020-09-09 2020-09-07 46.280 189,900 -36,700 0.52% 8,788,572
2020-09-08 2020-09-04 46.300 226,600 +100 0.62% 10,491,580
2020-09-07 2020-09-03 46.320 226,500 +19,800 0.62% 10,491,480
2020-09-04 2020-09-02 46.920 206,700 -110,300 0.56% 9,698,364
2020-09-03 2020-09-01 47.600 317,000 -23,800 0.87% 15,089,200
2020-09-02 2020-08-31 46.860 340,800 -120,300 0.93% 15,969,888
2020-09-01 2020-08-28 46.600 461,100 -5,600 1.26% 21,487,260
2020-08-31 2020-08-27 46.660 466,700 -14,500 1.28% 21,776,222
2020-08-28 2020-08-26 45.940 481,200 -101,400 1.31% 22,106,328
2020-08-27 2020-08-25 46.280 582,600 -14,300 1.59% 26,962,728
2020-08-26 2020-08-24 46.640 596,900 -10,000 1.63% 27,839,416
2020-08-25 2020-08-21 46.500 606,900 +386,500 1.66% 28,220,850
2020-08-24 2020-08-20 46.380 220,400 -152,700 0.60% 10,222,152
2020-08-21 2020-08-19 47.680 373,100 -56,300 1.04% 17,789,408
2020-08-20 2020-08-18 48.060 429,400 -183,300 1.19% 20,636,964
2020-08-19 2020-08-17 46.880 612,700 +7,900 1.70% 28,723,376
2020-08-18 2020-08-14 46.680 604,800 +523,200 1.68% 28,232,064
2020-08-17 2020-08-13 46.240 81,600 -21,500 0.23% 3,773,184
2020-08-14 2020-08-12 46.700 103,100 -244,000 0.29% 4,814,770
2020-08-13 2020-08-11 47.780 347,100 -156,300 0.99% 16,584,438
2020-08-12 2020-08-10 48.740 503,400 -19,300 1.43% 24,535,716
2020-08-11 2020-08-07 49.480 522,700 -138,300 1.49% 25,863,196
2020-08-10 2020-08-06 49.040 661,000 -50,300 1.88% 32,415,440
2020-08-07 2020-08-05 48.720 711,300 +1,000 2.04% 34,654,536
2020-08-05 2020-08-03 47.220 710,300 -13,700 2.04% 33,540,366
2020-08-03 2020-07-30 46.640 724,000 +60,375 2.08% 33,767,360
2020-07-31 2020-07-29 46.960 663,625 +269,325 1.91% 31,163,830
2020-07-30 2020-07-28 46.000 394,300 +377,700 1.14% 18,137,800
2020-07-29 2020-07-27 46.440 16,600 -254,300 0.05% 770,904
2020-07-28 2020-07-24 45.480 270,900 -102,400 0.79% 12,320,532
2020-07-27 2020-07-23 45.040 373,300 -82,000 1.11% 16,813,432
2020-07-24 2020-07-22 44.460 455,300 -67,500 1.36% 20,242,638
2020-07-23 2020-07-21 43.760 522,800 +47,300 1.58% 22,877,728
2020-07-22 2020-07-20 43.400 475,500 +48,200 1.44% 20,636,700
2020-07-21 2020-07-17 43.160 427,300 +151,200 1.29% 18,442,268
2020-07-20 2020-07-16 43.320 276,100 +251,400 0.84% 11,960,652
2020-07-17 2020-07-15 43.360 24,700 +8,100 0.07% 1,070,992
2020-07-16 2020-07-14 43.160 16,600 +1,300 0.05% 716,456
2020-07-14 2020-07-10 43.200 15,300 -11,000 0.05% 660,960
2020-07-13 2020-07-09 43.480 26,300 -30,900 0.08% 1,143,524
2020-07-10 2020-07-08 43.020 57,200 +16,400 0.17% 2,460,744
2020-07-09 2020-07-07 42.740 40,800 +25,500 0.12% 1,743,792
2020-07-03 2020-06-30 42.600 15,300 -52,700 0.05% 651,780
2020-07-02 2020-06-29 42.400 68,000 +17,600 0.21% 2,883,200
2020-06-30 2020-06-26 42.300 50,400 -77,100 0.16% 2,131,920
2020-06-29 2020-06-24 42.400 127,500 +3,800 0.39% 5,406,000
2020-06-26 2020-06-23 42.060 123,700 +33,000 0.38% 5,202,822
2020-06-24 2020-06-22 41.860 90,700 -37,900 0.28% 3,796,702
2020-06-23 2020-06-19 41.500 128,600 +14,200 0.40% 5,336,900
2020-06-22 2020-06-18 41.400 114,400 +600 0.36% 4,736,160
2020-06-19 2020-06-17 41.340 113,800 +200 0.35% 4,704,492
2020-06-18 2020-06-16 41.420 113,600 +25,600 0.35% 4,705,312
2020-06-17 2020-06-15 41.220 88,000 +10,500 0.27% 3,627,360
2020-06-16 2020-06-12 41.500 77,500 +35,900 0.24% 3,216,250
2020-06-15 2020-06-11 41.580 41,600 +800 0.13% 1,729,728
2020-06-12 2020-06-10 41.020 40,800 -34,200 0.13% 1,673,616
2020-06-11 2020-06-09 40.780 75,000 +23,800 0.23% 3,058,500
2020-06-10 2020-06-08 40.660 51,200 +1,300 0.16% 2,081,792
2020-06-09 2020-06-05 40.940 49,900 -39,900 0.16% 2,042,906
2020-06-08 2020-06-04 40.900 89,800 -33,900 0.28% 3,672,820
2020-06-05 2020-06-03 41.260 123,700 -500 0.39% 5,103,862
2020-06-04 2020-06-02 41.600 124,200 +9,700 0.39% 5,166,720
2020-06-02 2020-05-29 41.250 114,500 -67,400 0.36% 4,723,125
2020-06-01 2020-05-28 41.250 181,900 +48,900 0.57% 7,503,375
2020-05-29 2020-05-27 41.050 133,000 -23,700 0.41% 5,459,650
2020-05-28 2020-05-26 41.550 156,700 +55,200 0.49% 6,510,885
2020-05-26 2020-05-22 41.750 101,500 +72,400 0.32% 4,237,625
2020-05-25 2020-05-21 41.700 29,100 -86,400 0.09% 1,213,470
2020-05-22 2020-05-20 42.000 115,500 +35,200 0.36% 4,851,000
2020-05-21 2020-05-19 41.450 80,300 -90,000 0.25% 3,328,435
2020-05-20 2020-05-18 42.200 170,300 +9,400 0.54% 7,186,660
2020-05-19 2020-05-15 41.800 160,900 +6,900 0.51% 6,725,620
2020-05-14 2020-05-12 41.000 154,000 +5,100 0.49% 6,314,000
2020-05-12 2020-05-08 41.200 148,900 +40,700 0.47% 6,134,680
2020-05-08 2020-05-06 41.100 108,200 +50,300 0.34% 4,447,020
2020-05-05 2020-04-29 41.100 57,900 -467,400 0.18% 2,379,690
2020-05-04 2020-04-28 40.850 525,300 +49,000 1.68% 21,458,505
2020-04-29 2020-04-27 41.200 476,300 -4,000 1.53% 19,623,560
2020-04-28 2020-04-24 41.450 480,300 -31,500 1.54% 19,908,435
2020-04-27 2020-04-23 41.250 511,800 -96,800 1.64% 21,111,750
2020-04-24 2020-04-22 40.800 608,600 +112,600 1.95% 24,830,880
2020-04-23 2020-04-21 40.800 496,000 -98,600 1.59% 20,236,800
2020-04-22 2020-04-20 40.100 594,600 -9,800 1.91% 23,843,460
2020-04-21 2020-04-17 40.700 604,400 -3,300 1.94% 24,599,080
2020-04-20 2020-04-16 41.450 607,700 -162,500 1.95% 25,189,165
2020-04-17 2020-04-15 40.900 770,200 +57,500 2.47% 31,501,180
2020-04-16 2020-04-14 41.300 712,700 +57,500 2.28% 29,434,510
2020-04-15 2020-04-09 39.950 655,200 +66,300 2.10% 26,175,240
2020-04-14 2020-04-08 39.750 588,900 +205,600 1.91% 23,408,775
2020-04-09 2020-04-07 39.250 383,300 -148,700 1.24% 15,044,525
2020-04-08 2020-04-06 39.200 532,000 -15,300 1.72% 20,854,400
2020-04-07 2020-04-03 38.700 547,300 +6,300 1.77% 21,180,510
2020-04-06 2020-04-02 38.200 541,000 +178,400 1.75% 20,666,200
2020-04-03 2020-04-01 38.250 362,600 +10,600 1.17% 13,869,450
2020-04-02 2020-03-31 38.650 352,000 +315,200 1.14% 13,604,800
2020-04-01 2020-03-30 38.700 36,800 +22,800 0.12% 1,424,160
2020-03-31 2020-03-27 38.550 14,000 -409,000 0.05% 539,700
2020-03-30 2020-03-26 38.200 423,000 -34,700 1.37% 16,158,600
2020-03-27 2020-03-25 38.350 457,700 +108,000 1.48% 17,552,795
2020-03-26 2020-03-24 37.750 349,700 +23,900 1.13% 13,201,175
2020-03-25 2020-03-23 35.550 325,800 -74,200 1.05% 11,582,190
2020-03-24 2020-03-20 36.000 400,000 +122,900 1.29% 14,400,000
2020-03-23 2020-03-19 35.550 277,100 +62,900 0.90% 9,850,905
2020-03-20 2020-03-18 36.050 214,200 +52,300 0.69% 7,721,910
2020-03-19 2020-03-17 35.750 161,900 +103,700 0.52% 5,787,925
2020-03-18 2020-03-16 36.850 58,200 -13,600 0.19% 2,144,670
2020-03-17 2020-03-13 38.350 71,800 -39,500 0.23% 2,753,530
2020-03-16 2020-03-12 39.450 111,300 +42,100 0.36% 4,390,785
2020-03-13 2020-03-11 39.950 69,200 +19,000 0.23% 2,764,540
2020-03-12 2020-03-10 39.950 50,200 +21,700 0.16% 2,005,490
2020-03-11 2020-03-09 40.400 28,500 -20,600 0.09% 1,151,400
2020-03-10 2020-03-06 40.200 49,100 +35,100 0.16% 1,973,820
2020-03-09 2020-03-05 39.350 14,000 -9,700 0.05% 550,900
2020-03-06 2020-03-04 39.150 23,700 +9,700 0.08% 927,855
2020-03-04 2020-03-02 38.500 14,000 -700 0.05% 539,000
2020-03-03 2020-02-28 39.250 14,700 -7,600 0.05% 576,975
2020-03-02 2020-02-27 39.750 22,300 +8,300 0.07% 886,425
2020-02-28 2020-02-26 39.650 14,000 -20,100 0.05% 555,100
2020-02-27 2020-02-25 39.500 34,100 -11,900 0.11% 1,346,950
2020-02-26 2020-02-24 40.200 46,000 +18,800 0.15% 1,849,200
2020-02-25 2020-02-21 39.200 27,200 -29,600 0.09% 1,066,240
2020-02-24 2020-02-20 38.500 56,800 -3,100 0.19% 2,186,800
2020-02-21 2020-02-19 38.450 59,900 +24,000 0.20% 2,303,155
2020-02-20 2020-02-18 38.050 35,900 -400 0.12% 1,365,995
2020-02-19 2020-02-17 37.850 36,300 -28,000 0.12% 1,373,955
2020-02-18 2020-02-14 37.650 64,300 +14,600 0.21% 2,420,895
2020-02-17 2020-02-13 37.750 49,700 -5,000 0.17% 1,876,175
2020-02-14 2020-02-12 37.450 54,700 +40,000 0.18% 2,048,515
2020-02-13 2020-02-11 37.500 14,700 -4,800 0.05% 551,250
2020-02-12 2020-02-10 37.600 19,500 +5,500 0.07% 733,200
2020-02-11 2020-02-07 37.500 14,000 -1,100 0.05% 525,000
2020-02-10 2020-02-06 37.300 15,100 -59,500 0.05% 563,230
2020-02-07 2020-02-05 37.350 74,600 -31,000 0.25% 2,786,310
2020-02-06 2020-02-04 37.700 105,600 -11,900 0.35% 3,981,120
2020-02-05 2020-02-03 37.800 117,500 +16,600 0.39% 4,441,500
2020-02-04 2020-01-31 37.700 100,900 +67,200 0.34% 3,803,930
2020-02-03 2020-01-30 37.850 33,700 -98,300 0.11% 1,275,545
2020-01-31 2020-01-29 37.600 132,000 -68,700 0.44% 4,963,200
2020-01-30 2020-01-24 37.450 200,700 -105,900 0.67% 7,516,215
2020-01-29 2020-01-22 37.200 306,600 -1,000 1.02% 11,405,520
2020-01-23 2020-01-21 37.350 307,600 -66,200 1.03% 11,488,860
2020-01-22 2020-01-20 37.400 373,800 -10,200 1.25% 13,980,120
2020-01-21 2020-01-17 37.300 384,000 +10,600 1.28% 14,323,200
2020-01-20 2020-01-16 37.250 373,400 -60,900 1.24% 13,909,150
2020-01-17 2020-01-15 37.250 434,300 -25,600 1.45% 16,177,675
2020-01-16 2020-01-14 37.000 459,900 +80,400 1.53% 17,016,300
2020-01-15 2020-01-13 37.200 379,500 -2,000 1.26% 14,117,400
2020-01-14 2020-01-10 37.150 381,500 -42,600 1.27% 14,172,725
2020-01-13 2020-01-09 37.050 424,100 +22,900 1.41% 15,712,905
2020-01-10 2020-01-08 38.200 401,200 +33,900 1.34% 15,325,840
2020-01-09 2020-01-07 37.650 367,300 -64,000 1.22% 13,828,845
2020-01-08 2020-01-06 37.800 431,300 -114,800 1.44% 16,303,140
2020-01-07 2020-01-03 37.150 546,100 +4,700 1.82% 20,287,615
2020-01-06 2020-01-02 36.500 541,400 -2,700 1.80% 19,761,100
2020-01-03 2019-12-31 36.600 544,100 -5,100 1.81% 19,914,060
2020-01-02 2019-12-27 36.200 549,200 +29,300 1.83% 19,881,040
2019-12-30 2019-12-24 35.750 519,900 -17,200 1.73% 18,586,425
2019-12-23 2019-12-19 35.500 537,100 +4,000 1.79% 19,067,050
2019-12-20 2019-12-18 35.500 533,100 -588,900 1.74% 18,925,050
2019-12-19 2019-12-17 35.500 1,122,000 +24,400 3.67% 39,831,000
2019-12-18 2019-12-16 35.500 1,097,600 +2,000 3.52% 38,964,800
2019-12-17 2019-12-13 35.400 1,095,600 -9,400 3.51% 38,784,240
2019-12-16 2019-12-12 35.550 1,105,000 -216,500 3.54% 39,282,750
2019-12-13 2019-12-11 35.350 1,321,500 -500 4.24% 46,715,025
2019-12-12 2019-12-10 35.400 1,322,000 +1,600 4.24% 46,798,800
2019-12-11 2019-12-09 35.400 1,320,400 +82,500 4.23% 46,742,160
2019-12-10 2019-12-06 35.650 1,237,900 +11,300 3.97% 44,131,135
2019-12-09 2019-12-05 35.700 1,226,600 -28,000 3.93% 43,789,620
2019-12-06 2019-12-04 35.900 1,254,600 +15,100 4.02% 45,040,140
2019-12-04 2019-12-02 35.300 1,239,500 +38,700 3.97% 43,754,350
2019-12-03 2019-11-29 35.300 1,200,800 +8,900 3.85% 42,388,240
2019-12-02 2019-11-28 35.250 1,191,900 -22,900 3.82% 42,014,475
2019-11-29 2019-11-27 35.250 1,214,800 +1,191,964 3.89% 42,821,700
2019-11-28 2019-11-26 35.200 22,836 -29 0.07% 803,827
2019-11-27 2019-11-25 35.300 22,865 +176 0.07% 807,134
2019-11-26 2019-11-22 35.450 22,689 -294 0.07% 804,325
2019-11-25 2019-11-21 35.550 22,983 -56,112 0.07% 817,046
2019-11-22 2019-11-20 35.750 79,095 +17,200 0.25% 2,827,646
2019-11-21 2019-11-19 35.550 61,895 -6,774 0.20% 2,200,367
2019-11-20 2019-11-18 35.450 68,669 +12,400 0.22% 2,434,316
2019-11-19 2019-11-15 35.500 56,269 +684 0.18% 1,997,550
2019-11-18 2019-11-14 35.500 55,585 -835,515 0.18% 1,973,268
2019-11-15 2019-11-13 35.450 891,100 +836,504 2.86% 31,589,495
2019-11-12 2019-11-08 35.650 54,596 +5,200 0.17% 1,946,347
2019-11-08 2019-11-06 36.000 49,396 -77 0.16% 1,778,256
2019-11-07 2019-11-05 36.550 49,473 -723 0.16% 1,808,238
2019-11-06 2019-11-04 36.650 50,196 +715 0.16% 1,839,683
2019-11-05 2019-11-01 36.700 49,481 -171 0.16% 1,815,953
2019-11-04 2019-10-31 36.300 49,652 +2,300 0.16% 1,802,368
2019-11-01 2019-10-30 36.150 47,352 +224 0.15% 1,711,775
2019-10-31 2019-10-29 36.200 47,128 -12,585 0.15% 1,706,034
2019-10-30 2019-10-28 36.550 59,713 +2,300 0.19% 2,182,510
2019-10-29 2019-10-25 36.500 57,413 -379 0.18% 2,095,574
2019-10-28 2019-10-24 36.150 57,792 +592 0.19% 2,089,181
2019-10-25 2019-10-23 36.300 57,200 +10,200 0.18% 2,076,360
2019-10-24 2019-10-22 36.150 47,000 -11,214 0.15% 1,699,050
2019-10-23 2019-10-21 36.150 58,214 +1,200 0.19% 2,104,436
2019-10-22 2019-10-18 36.150 57,014 -1,134 0.18% 2,061,056
2019-10-21 2019-10-17 36.150 58,148 +15,136 0.19% 2,102,050
2019-10-18 2019-10-16 36.000 43,012 -77 0.14% 1,548,432
2019-10-17 2019-10-15 36.300 43,089 -24,067 0.14% 1,564,131
2019-10-16 2019-10-14 36.200 67,156 +28,600 0.22% 2,431,047
2019-10-15 2019-10-11 36.550 38,556 -882 0.12% 1,409,222
2019-10-14 2019-10-10 36.550 39,438 -107,762 0.13% 1,441,459
2019-10-11 2019-10-09 36.650 147,200 +113,800 0.48% 5,394,880
2019-10-10 2019-10-08 36.350 33,400 -112,100 0.11% 1,214,090
2019-10-09 2019-10-04 36.700 145,500 +112,100 0.48% 5,339,850
2019-10-08 2019-10-03 36.400 33,400 -289,640 0.11% 1,215,760
2019-10-04 2019-10-02 36.000 323,040 +289,500 1.06% 11,629,440
2019-09-30 2019-09-26 36.650 33,540 -100 0.11% 1,229,241
2019-09-27 2019-09-25 37.200 33,640 +129 0.11% 1,251,408
2019-09-26 2019-09-24 37.050 33,511 +100 0.11% 1,241,583
2019-09-25 2019-09-23 36.800 33,411 +400 0.11% 1,229,525
2019-09-24 2019-09-20 36.500 33,011 -200 0.11% 1,204,902
2019-09-23 2019-09-19 36.200 33,211 -135 0.11% 1,202,238
2019-09-20 2019-09-18 36.400 33,346 -7,565 0.11% 1,213,794
2019-09-19 2019-09-17 36.250 40,911 +6,100 0.14% 1,483,024
2019-09-18 2019-09-16 36.400 34,811 +1,597 0.12% 1,267,120
2019-09-17 2019-09-13 36.400 33,214 +64 0.11% 1,208,990
2019-09-13 2019-09-11 36.250 33,150 -1,054 0.11% 1,201,688
2019-09-12 2019-09-10 36.300 34,204 +900 0.12% 1,241,605
2019-09-11 2019-09-09 36.600 33,304 -79,223 0.11% 1,218,926
2019-09-10 2019-09-06 36.700 112,527 +79,000 0.39% 4,129,741
2019-09-09 2019-09-05 37.500 33,527 +448 0.12% 1,257,262
2019-09-06 2019-09-04 37.400 33,079 -49 0.11% 1,237,155
2019-09-03 2019-08-30 37.050 33,128 -5,800 0.11% 1,227,392
2019-09-02 2019-08-29 37.550 38,928 +5,928 0.13% 1,461,746
2019-08-30 2019-08-28 37.550 33,000 -9,456 0.11% 1,239,150
2019-08-29 2019-08-27 37.400 42,456 -53 0.15% 1,587,854
2019-08-28 2019-08-26 37.300 42,509 +9,300 0.15% 1,585,586
2019-08-27 2019-08-23 36.300 33,209 +109 0.12% 1,205,487
2019-08-26 2019-08-22 36.450 33,100 -4,100 0.12% 1,206,495
2019-08-23 2019-08-21 36.400 37,200 +3,430 0.13% 1,354,080
2019-08-22 2019-08-20 36.400 33,770 -85,819 0.12% 1,229,228
2019-08-21 2019-08-19 36.600 119,589 +86,400 0.43% 4,376,957
2019-08-20 2019-08-16 36.900 33,189 +96 0.12% 1,224,674
2019-08-19 2019-08-15 36.750 33,093 -200 0.12% 1,216,168
2019-08-16 2019-08-14 36.400 33,293 +125 0.12% 1,211,865
2019-08-15 2019-08-13 37.200 33,168 -24,051 0.12% 1,233,850
2019-08-14 2019-08-12 36.200 57,219 +24,119 0.21% 2,071,328
2019-08-13 2019-08-09 36.550 33,100 +100 0.12% 1,209,805
2019-08-12 2019-08-08 36.350 33,000 -22,954 0.12% 1,199,550
2019-08-09 2019-08-07 36.150 55,954 +21,000 0.20% 2,022,737
2019-08-08 2019-08-06 35.500 34,954 -10,100 0.13% 1,240,867
2019-08-07 2019-08-05 35.350 45,054 +11,600 0.17% 1,592,659
2019-08-06 2019-08-02 34.900 33,454 +308 0.12% 1,167,545
2019-08-05 2019-08-01 34.100 33,146 -4,540 0.12% 1,130,279
2019-08-02 2019-07-31 34.650 37,686 -789 0.14% 1,305,820
2019-08-01 2019-07-30 34.650 38,475 -2,468 0.14% 1,333,159
2019-07-31 2019-07-29 34.400 40,943 +4,500 0.15% 1,408,439
2019-07-30 2019-07-26 34.500 36,443 +3,300 0.14% 1,257,284
2019-07-29 2019-07-25 34.650 33,143 -11,700 0.13% 1,148,405
2019-07-26 2019-07-24 34.500 44,843 +5,000 0.17% 1,547,084
2019-07-25 2019-07-23 34.400 39,843 +2,500 0.15% 1,370,599
2019-07-23 2019-07-19 34.800 37,343 +4,200 0.14% 1,299,536
2019-07-22 2019-07-18 34.450 33,143 -10,475 0.13% 1,141,776
2019-07-19 2019-07-17 34.000 43,618 -2,832 0.17% 1,483,012
2019-07-18 2019-07-16 34.250 46,450 +7,700 0.18% 1,590,912
2019-07-17 2019-07-15 34.350 38,750 +2,700 0.15% 1,331,062
2019-07-16 2019-07-12 34.250 36,050 +3,050 0.14% 1,234,712
2019-07-15 2019-07-11 34.550 33,000 -1,000 0.13% 1,140,150
2019-07-12 2019-07-10 33.800 34,000 -7,113 0.13% 1,149,200
2019-07-11 2019-07-09 33.800 41,113 +8,000 0.17% 1,389,619
2019-07-05 2019-07-03 34.550 33,113 -200 0.13% 1,144,054
2019-07-04 2019-07-02 33.750 33,313 +173 0.14% 1,124,314
2019-07-03 2019-06-28 34.300 33,140 +140 0.13% 1,136,702
2019-07-02 2019-06-27 34.000 33,000 -20,463 0.13% 1,122,000
2019-06-28 2019-06-26 34.100 53,463 +20,300 0.22% 1,823,088
2019-06-27 2019-06-25 34.750 33,163 -23 0.13% 1,152,414
2019-06-26 2019-06-24 34.050 33,186 -38,406 0.14% 1,129,983
2019-06-25 2019-06-21 33.500 71,592 +32,700 0.29% 2,398,332
2019-06-24 2019-06-20 33.600 38,892 +5,800 0.16% 1,306,771
2019-06-21 2019-06-19 32.650 33,092 -2,300 0.14% 1,080,454
2019-06-20 2019-06-18 32.600 35,392 -11,008 0.15% 1,153,779
2019-06-19 2019-06-17 32.450 46,400 -6,674 0.19% 1,505,680
2019-06-18 2019-06-14 32.850 53,074 +574 0.22% 1,743,481
2019-06-17 2019-06-13 32.500 52,500 -175 0.22% 1,706,250
2019-06-14 2019-06-12 32.700 52,675 -28 0.22% 1,722,473
2019-06-13 2019-06-11 32.050 52,703 +2,500 0.22% 1,689,131
2019-06-12 2019-06-10 32.150 50,203 +8,700 0.21% 1,614,026
2019-06-11 2019-06-06 32.400 41,503 -700 0.17% 1,344,697
2019-06-10 2019-06-05 32.400 42,203 -19,097 0.17% 1,367,377
2019-06-06 2019-06-04 32.250 61,300 +7,800 0.25% 1,976,925
2019-06-05 2019-06-03 31.900 53,500 -4,900 0.22% 1,706,650
2019-06-04 2019-05-31 31.500 58,400 -31 0.24% 1,839,600
2019-05-30 2019-05-28 31.200 58,431 +5,000 0.24% 1,823,047
2019-05-29 2019-05-27 31.200 53,431 +3,600 0.22% 1,667,047
2019-05-28 2019-05-24 31.150 49,831 +3,200 0.21% 1,552,236
2019-05-16 2019-05-14 31.550 46,631 -11,369 0.19% 1,471,208
2019-05-06 2019-05-02 30.800 58,000 -220 0.24% 1,786,400
2019-04-16 2019-04-12 31.500 58,220 -18,400 0.24% 1,833,930
2019-04-15 2019-04-11 31.800 76,620 -15,000 0.32% 2,436,516
2019-04-09 2019-04-04 31.350 91,620 -300 0.38% 2,872,287
2019-03-27 2019-03-25 32.050 91,920 -500 0.38% 2,946,036
2019-03-11 2019-03-07 31.150 92,420 -2,500 0.37% 2,878,883
2019-02-28 2019-02-26 32.200 94,920 -1,460 0.38% 3,056,424
2019-02-27 2019-02-25 32.300 96,380 +2,500 0.38% 3,113,074
2019-02-26 2019-02-22 32.200 93,880 +614 0.37% 3,022,936
2019-02-25 2019-02-21 32.550 93,266 -102 0.37% 3,035,808
2019-02-22 2019-02-20 32.600 93,368 +518 0.37% 3,043,797
2019-02-21 2019-02-19 32.200 92,850 +42,000 0.37% 2,989,770
2019-02-20 2019-02-18 32.150 50,850 -10,650 0.20% 1,634,828
2019-02-19 2019-02-15 32.000 61,500 +2,600 0.24% 1,968,000
2019-02-18 2019-02-14 31.750 58,900 -400 0.23% 1,870,075
2019-02-15 2019-02-13 31.900 59,300 -400 0.24% 1,891,670
2019-02-14 2019-02-12 31.850 59,700 -11,008 0.24% 1,901,445
2019-02-13 2019-02-11 31.900 70,708 +10,884 0.28% 2,255,585
2019-02-12 2019-02-08 31.850 59,824 -12,184 0.24% 1,905,394
2019-02-11 2019-02-04 32.000 72,008 +5,100 0.29% 2,304,256
2019-02-08 2019-01-31 32.150 66,908 +4,400 0.27% 2,151,092
2019-02-01 2019-01-30 31.900 62,508 -100 0.25% 1,994,005
2019-01-31 2019-01-29 31.850 62,608 -627 0.25% 1,994,065
2019-01-30 2019-01-28 31.600 63,235 -4,500 0.25% 1,998,226
2019-01-29 2019-01-25 31.200 67,735 +200 0.27% 2,113,332
2019-01-28 2019-01-24 31.050 67,535 +5,100 0.27% 2,096,962
2019-01-24 2019-01-22 31.100 62,435 +100 0.25% 1,941,728
2019-01-23 2019-01-21 31.200 62,335 +530 0.25% 1,944,852
2019-01-22 2019-01-18 31.350 61,805 -17,795 0.25% 1,937,587
2019-01-21 2019-01-17 31.350 79,600 +1,700 0.32% 2,495,460
2019-01-17 2019-01-15 31.400 77,900 +6,600 0.31% 2,446,060
2019-01-16 2019-01-14 31.450 71,300 -1,600 0.28% 2,242,385
2019-01-15 2019-01-11 31.400 72,900 +1,100 0.29% 2,289,060
2019-01-14 2019-01-10 31.500 71,800 +300 0.28% 2,261,700
2019-01-11 2019-01-09 31.200 71,500 +501 0.28% 2,230,800
2019-01-10 2019-01-08 31.100 70,999 +300 0.28% 2,208,069
2019-01-09 2019-01-07 31.300 70,699 +800 0.28% 2,212,879
2019-01-08 2019-01-04 31.450 69,899 +3,000 0.28% 2,198,324
2019-01-04 2019-01-02 31.250 66,899 -34 0.27% 2,090,594
2019-01-03 2018-12-31 30.950 66,933 -36,931 0.27% 2,071,576
2019-01-02 2018-12-27 30.800 103,864 +43,600 0.41% 3,199,011
2018-12-28 2018-12-24 30.650 60,264 +612 0.24% 1,847,092
2018-12-27 2018-12-20 30.300 59,652 +233 0.24% 1,807,456
2018-12-21 2018-12-19 30.350 59,419 -21,604 0.24% 1,803,367
2018-12-20 2018-12-18 30.200 81,023 +6,200 0.32% 2,446,895
2018-12-19 2018-12-17 29.950 74,823 +5,300 0.30% 2,240,949
2018-12-18 2018-12-14 30.000 69,523 -15,600 0.28% 2,085,690
2018-12-17 2018-12-13 30.200 85,123 -100 0.34% 2,570,715
2018-12-14 2018-12-12 30.150 85,223 +4,000 0.34% 2,569,473
2018-12-13 2018-12-11 30.250 81,223 -35,300 0.32% 2,456,996
2018-12-12 2018-12-10 30.200 116,523 -8,700 0.46% 3,518,995
2018-12-11 2018-12-07 30.000 125,223 +3,200 0.50% 3,756,690
2018-12-07 2018-12-05 29.950 122,023 -28,000 0.48% 3,654,589
2018-12-06 2018-12-04 29.900 150,023 +3,800 0.60% 4,485,688
2018-12-05 2018-12-03 29.850 146,223 -400 0.58% 4,364,757
2018-12-04 2018-11-30 29.750 146,623 -29,500 0.58% 4,362,034
2018-12-03 2018-11-29 29.800 176,123 -14 0.70% 5,248,465
2018-11-30 2018-11-28 29.350 176,137 -4,114 0.70% 5,169,621
2018-11-29 2018-11-27 29.600 180,251 +1,800 0.72% 5,335,430
2018-11-28 2018-11-26 29.750 178,451 +1,300 0.71% 5,308,917
2018-11-27 2018-11-23 29.650 177,151 +500 0.70% 5,252,527
2018-11-26 2018-11-22 29.800 176,651 -22,755 0.70% 5,264,200
2018-11-23 2018-11-21 29.650 199,406 +3,700 0.79% 5,912,388
2018-11-22 2018-11-20 29.750 195,706 +2,200 0.78% 5,822,254
2018-11-21 2018-11-19 29.650 193,506 -3,200 0.77% 5,737,453
2018-11-20 2018-11-16 29.500 196,706 +7,900 0.78% 5,802,827
2018-11-19 2018-11-15 29.400 188,806 +7,136 0.75% 5,550,896
2018-11-16 2018-11-14 29.250 181,670 -400 0.72% 5,313,848
2018-11-15 2018-11-13 29.200 182,070 -8,700 0.72% 5,316,444
2018-11-14 2018-11-12 29.200 190,770 -3,300 0.76% 5,570,484
2018-11-13 2018-11-09 29.600 194,070 -137 0.77% 5,744,472
2018-11-12 2018-11-08 29.650 194,207 -37,400 0.77% 5,758,238
2018-11-09 2018-11-07 29.900 231,607 -19,009 0.92% 6,925,049
2018-11-08 2018-11-06 29.800 250,616 +8,900 0.99% 7,468,357
2018-11-07 2018-11-05 29.900 241,716 +4,500 0.96% 7,227,308
2018-11-06 2018-11-02 29.950 237,216 -14 0.94% 7,104,619
2018-11-05 2018-11-01 29.650 237,230 -494 0.94% 7,033,870
2018-11-02 2018-10-31 29.650 237,724 -8,800 0.94% 7,048,517
2018-11-01 2018-10-30 29.800 246,524 -31,100 0.98% 7,346,415
2018-10-31 2018-10-29 29.950 277,624 -21,100 1.10% 8,314,839
2018-10-29 2018-10-25 29.900 298,724 -8,978 1.19% 8,931,848
2018-10-26 2018-10-24 29.900 307,702 -59,800 1.22% 9,200,290
2018-10-25 2018-10-23 30.000 367,502 -22,000 1.46% 11,025,060
2018-10-24 2018-10-22 29.850 389,502 -11,714 1.55% 11,626,635
2018-10-23 2018-10-19 29.800 401,216 -8,600 1.59% 11,956,237
2018-10-22 2018-10-18 29.700 409,816 +300 1.63% 12,171,535
2018-10-19 2018-10-16 29.800 409,516 -2,900 1.63% 12,203,577
2018-10-18 2018-10-15 29.800 412,416 -544 1.64% 12,289,997
2018-10-16 2018-10-12 29.650 412,960 +2,700 1.64% 12,244,264
2018-10-15 2018-10-11 29.050 410,260 -17,756 1.63% 11,918,053
2018-10-12 2018-10-10 28.900 428,016 -5,008 1.70% 12,369,662
2018-10-11 2018-10-09 28.900 433,024 -3,002 1.72% 12,514,394
2018-10-10 2018-10-08 29.050 436,026 +126 1.73% 12,666,555
2018-10-09 2018-10-05 29.200 435,900 -30,872 1.73% 12,728,280
2018-10-08 2018-10-04 29.150 466,772 +3,500 1.85% 13,606,404
2018-10-05 2018-10-03 29.300 463,272 -18,946 1.84% 13,573,870
2018-10-04 2018-10-02 28.900 482,218 +5,900 1.91% 13,936,100
2018-10-03 2018-09-28 28.700 476,318 -300 1.89% 13,670,327
2018-10-02 2018-09-27 29.000 476,618 -29,600 1.89% 13,821,922
2018-09-27 2018-09-24 29.000 506,218 -25,500 2.01% 14,680,322
2018-09-26 2018-09-21 29.350 531,718 +5,700 2.11% 15,605,923
2018-09-21 2018-09-19 29.300 526,018 +100 2.09% 15,412,327
2018-09-20 2018-09-18 29.100 525,918 -1,500 2.09% 15,304,214
2018-09-19 2018-09-17 29.100 527,418 -299 2.09% 15,347,864
2018-09-12 2018-09-10 29.050 527,717 -2,710 2.09% 15,330,179
2018-09-11 2018-09-07 29.250 530,427 +200 2.10% 15,514,990
2018-09-10 2018-09-06 29.100 530,227 +2,700 2.10% 15,429,606
2018-09-07 2018-09-05 29.050 527,527 -3,200 2.09% 15,324,659
2018-09-06 2018-09-04 29.150 530,727 -300 2.11% 15,470,692
2018-09-04 2018-08-31 29.400 531,027 -6 2.11% 15,612,194
2018-08-31 2018-08-29 29.300 531,033 +100 2.11% 15,559,267
2018-08-30 2018-08-28 29.450 530,933 +28,000 2.11% 15,635,977
2018-08-29 2018-08-27 29.400 502,933 +600 2.00% 14,786,230
2018-08-27 2018-08-23 29.000 502,333 +29,133 1.95% 14,567,657
2018-08-23 2018-08-21 29.100 473,200 -1,000 1.83% 13,770,120
2018-08-21 2018-08-17 28.700 474,200 -900 1.84% 13,609,540
2018-08-20 2018-08-16 28.700 475,100 -1,600 1.84% 13,635,370
2018-08-17 2018-08-15 28.950 476,700 +4,100 1.85% 13,800,465
2018-08-16 2018-08-14 29.150 472,600 -113 1.83% 13,776,290
2018-08-15 2018-08-13 29.350 472,713 +27,000 1.83% 13,874,127
2018-08-14 2018-08-10 29.450 445,713 +21,600 1.73% 13,126,248
2018-08-13 2018-08-09 29.550 424,113 -19,700 1.64% 12,532,539
2018-08-09 2018-08-07 29.550 443,813 +11,000 1.72% 13,114,674
2018-08-08 2018-08-06 29.550 432,813 -42,700 1.68% 12,789,624
2018-08-07 2018-08-03 29.400 475,513 -25,600 1.84% 13,980,082
2018-08-06 2018-08-02 29.700 501,113 -6,300 1.94% 14,883,056
2018-08-03 2018-08-01 29.750 507,413 -7,703 1.97% 15,095,537
2018-08-02 2018-07-31 29.700 515,116 -36,600 2.00% 15,298,945
2018-08-01 2018-07-30 29.700 551,716 -15,000 2.14% 16,385,965
2018-07-31 2018-07-27 29.900 566,716 -100 2.20% 16,944,808
2018-07-30 2018-07-26 29.900 566,816 -176,800 2.20% 16,947,798
2018-07-26 2018-07-24 29.750 743,616 -3,400 2.88% 22,122,576
2018-07-25 2018-07-23 29.950 747,016 +2,400 2.90% 22,373,129
2018-07-24 2018-07-20 29.850 744,616 -484 2.89% 22,226,788
2018-07-23 2018-07-19 29.650 745,100 +67,477 2.89% 22,092,215
2018-07-20 2018-07-18 29.300 677,623 +22,900 2.63% 19,854,354
2018-07-19 2018-07-17 30.300 654,723 +19,400 2.54% 19,838,107
2018-07-18 2018-07-16 30.250 635,323 +400 2.46% 19,218,521
2018-07-17 2018-07-13 30.200 634,923 +17,011 2.46% 19,174,675
2018-07-16 2018-07-12 30.300 617,912 +5,800 2.40% 18,722,734
2018-07-13 2018-07-11 30.450 612,112 -4,700 2.37% 18,638,810
2018-07-12 2018-07-10 30.600 616,812 +2,500 2.39% 18,874,447
2018-07-11 2018-07-09 30.650 614,312 +20,700 2.38% 18,828,663
2018-07-10 2018-07-06 30.650 593,612 +4,700 2.30% 18,194,208
2018-07-09 2018-07-05 30.600 588,912 +4,300 2.28% 18,020,707
2018-07-06 2018-07-04 30.600 584,612 +5,416 2.27% 17,889,127
2018-07-05 2018-07-03 30.250 579,196 +313,000 2.24% 17,520,679
2018-07-04 2018-06-29 30.550 266,196 +80,900 1.03% 8,132,288
2018-07-03 2018-06-28 30.400 185,296 +85,029 0.72% 5,632,998
2018-06-29 2018-06-27 30.700 100,267 +21,800 0.39% 3,078,197
2018-06-28 2018-06-26 30.850 78,467 -2,100 0.30% 2,420,707
2018-06-27 2018-06-25 30.900 80,567 -2,134 0.31% 2,489,520
2018-06-26 2018-06-22 31.000 82,701 -2,000 0.32% 2,563,731
2018-06-25 2018-06-21 30.900 84,701 -15,500 0.33% 2,617,261
2018-06-22 2018-06-20 31.150 100,201 -2,059 0.39% 3,121,261
2018-06-21 2018-06-19 31.350 102,260 -500 0.40% 3,205,851
2018-06-20 2018-06-15 31.750 102,760 -400 0.40% 3,262,630
2018-06-19 2018-06-14 31.800 103,160 +5,200 0.40% 3,280,488
2018-06-15 2018-06-13 31.600 97,960 +200 0.38% 3,095,536
2018-06-14 2018-06-12 31.600 97,760 +5,500 0.38% 3,089,216
2018-06-13 2018-06-11 31.600 92,260 +274 0.36% 2,915,416
2018-06-12 2018-06-08 31.650 91,986 +800 0.36% 2,911,357
2018-06-11 2018-06-07 31.650 91,186 -14,010 0.35% 2,886,037
2018-06-08 2018-06-06 31.700 105,196 +7,700 0.41% 3,334,713
2018-06-07 2018-06-05 31.450 97,496 -8,500 0.38% 3,066,249
2018-06-06 2018-06-04 31.550 105,996 +8,500 0.41% 3,344,174
2018-06-05 2018-06-01 31.800 97,496 +2,814 0.38% 3,100,373
2018-06-04 2018-05-31 31.800 94,682 +6,900 0.37% 3,010,888
2018-06-01 2018-05-30 31.700 87,782 +7,945 0.34% 2,782,689
2018-05-31 2018-05-29 31.750 79,837 +6,100 0.31% 2,534,825
2018-05-30 2018-05-28 31.700 73,737 +49,500 0.29% 2,337,463
2018-05-25 2018-05-23 31.550 24,237 -700 0.09% 764,677
2018-05-24 2018-05-21 31.450 24,937 +3,200 0.10% 784,269
2018-05-23 2018-05-18 31.600 21,737 -900 0.08% 686,889
2018-05-21 2018-05-17 31.500 22,637 +900 0.09% 713,066
2018-05-18 2018-05-16 31.750 21,737 -5,500 0.08% 690,150
2018-05-17 2018-05-15 32.100 27,237 -1,300 0.11% 874,308
2018-05-16 2018-05-14 32.300 28,537 +1,710 0.11% 921,745
2018-05-15 2018-05-11 32.400 26,827 -400 0.10% 869,195
2018-05-14 2018-05-10 32.150 27,227 -300 0.11% 875,348
2018-05-11 2018-05-09 31.800 27,527 -254 0.11% 875,359
2018-05-10 2018-05-08 32.000 27,781 +9,500 0.11% 888,992
2018-05-09 2018-05-07 32.000 18,281 -7,883 0.07% 584,992
2018-05-08 2018-05-04 32.100 26,164 +6,000 0.10% 839,864
2018-05-07 2018-05-03 32.050 20,164 +1,700 0.08% 646,256
2018-05-04 2018-05-02 32.100 18,464 +42 0.07% 592,694
2018-05-03 2018-04-30 32.250 18,422 +24 0.07% 594,110
2018-04-30 2018-04-26 32.400 18,398 +1,500 0.07% 596,095
2018-04-27 2018-04-25 32.350 16,898 -1,300 0.07% 546,650
2018-04-26 2018-04-24 32.300 18,198 +11,498 0.07% 587,795
2018-04-25 2018-04-23 32.650 6,700 -4,900 0.03% 218,755
2018-04-24 2018-04-20 32.850 11,600 +1,984 0.04% 381,060
2018-04-23 2018-04-19 33.100 9,616 +5,016 0.04% 318,290
2018-04-20 2018-04-18 32.950 4,600 +4,496 0.02% 151,570
2018-04-18 2018-04-16 32.850 104 -33,358 0.00% 3,416
2018-04-17 2018-04-13 32.650 33,462 +30,902 0.13% 1,092,534
2018-04-16 2018-04-12 32.900 2,560 +2,058 0.01% 84,224
2018-04-13 2018-04-11 32.950 502 -20,123 0.00% 16,541
2018-04-12 2018-04-10 32.600 20,625 +7,400 0.08% 672,375
2018-04-11 2018-04-09 32.550 13,225 +9,000 0.05% 430,474
2018-04-10 2018-04-06 32.350 4,225 +711 0.02% 136,679
2018-04-09 2018-04-04 32.700 3,514 -37,096 0.01% 114,908
2018-04-06 2018-04-03 32.700 40,610 +7,300 0.16% 1,327,947
2018-04-04 2018-03-29 32.450 33,310 +4,104 0.13% 1,080,910
2018-04-03 2018-03-28 32.700 29,206 -2,600 0.11% 955,036
2018-03-29 2018-03-27 33.150 31,806 +7,000 0.12% 1,054,369
2018-03-28 2018-03-26 32.850 24,806 +10,400 0.10% 814,877
2018-03-27 2018-03-23 32.800 14,406 -19,400 0.06% 472,517
2018-03-26 2018-03-22 32.450 33,806 -6,923 0.13% 1,097,005
2018-03-23 2018-03-21 32.150 40,729 +11,100 0.16% 1,309,437
2018-03-22 2018-03-20 32.150 29,629 -500 0.12% 952,572
2018-03-21 2018-03-19 31.950 30,129 -7,600 0.12% 962,622
2018-03-20 2018-03-16 32.200 37,729 -26,500 0.15% 1,214,874
2018-03-19 2018-03-15 32.400 64,229 -27,500 0.25% 2,081,020
2018-03-16 2018-03-14 32.400 91,729 -7,532 0.36% 2,972,020
2018-03-15 2018-03-13 32.200 99,261 +2,900 0.39% 3,196,204
2018-03-14 2018-03-12 32.200 96,361 +4,700 0.38% 3,102,824
2018-03-13 2018-03-09 32.100 91,661 +155 0.36% 2,942,318
2018-03-12 2018-03-08 32.450 91,506 -290 0.36% 2,969,370
2018-03-09 2018-03-07 32.550 91,796 +177 0.36% 2,987,960
2018-03-08 2018-03-06 32.250 91,619 -17,401 0.36% 2,954,713
2018-03-07 2018-03-05 32.300 109,020 +10,500 0.43% 3,521,346
2018-03-06 2018-03-02 32.150 98,520 -8,800 0.39% 3,167,418
2018-03-05 2018-03-01 32.050 107,320 -664 0.43% 3,439,606
2018-03-02 2018-02-28 32.050 107,984 -30,764 0.44% 3,460,887
2018-03-01 2018-02-27 32.500 138,748 +3,200 0.56% 4,509,310
2018-02-28 2018-02-26 32.600 135,548 -37,079 0.55% 4,418,865
2018-02-27 2018-02-23 32.300 172,627 +6,500 0.70% 5,575,852
2018-02-26 2018-02-22 32.250 166,127 -2,572 0.68% 5,357,596
2018-02-23 2018-02-21 32.400 168,699 +600 0.69% 5,465,848
2018-02-22 2018-02-20 32.050 168,099 +9,200 0.68% 5,387,573
2018-02-21 2018-02-15 33.100 158,899 +123,399 0.65% 5,259,557
2018-02-20 2018-02-13 32.400 35,500 +27,900 0.14% 1,150,200
2018-02-14 2018-02-12 32.350 7,600 +7,600 0.03% 245,860
2018-02-13 2018-02-09 32.500 0 -119,438
2018-02-12 2018-02-08 32.050 119,438 -31,100 0.49% 3,827,988
2018-02-09 2018-02-07 32.350 150,538 +90,800 0.62% 4,869,904
2018-02-08 2018-02-06 32.800 59,738 +24,800 0.25% 1,959,406
2018-02-07 2018-02-05 32.400 34,938 +21,300 0.14% 1,131,991
2018-02-06 2018-02-02 32.950 13,638 +4,000 0.06% 449,372
2018-02-05 2018-02-01 32.650 9,638 -43,162 0.04% 314,681
2018-02-02 2018-01-31 32.750 52,800 -88,000 0.22% 1,729,200
2018-02-01 2018-01-30 32.450 140,800 -3,800 0.58% 4,568,960
2018-01-31 2018-01-29 32.750 144,600 +35,000 0.60% 4,735,650
2018-01-30 2018-01-26 33.000 109,600 -48,900 0.45% 3,616,800
2018-01-29 2018-01-25 33.100 158,500 +49,300 0.65% 5,246,350
2018-01-26 2018-01-24 32.750 109,200 -10,200 0.45% 3,576,300
2018-01-25 2018-01-23 32.600 119,400 -11,500 0.49% 3,892,440
2018-01-24 2018-01-22 32.400 130,900 -23,200 0.54% 4,241,160
2018-01-23 2018-01-19 32.400 154,100 +140,300 0.63% 4,992,840
2018-01-22 2018-01-18 32.450 13,800 -1,000 0.06% 447,810
2018-01-19 2018-01-17 32.550 14,800 -59,700 0.06% 481,740
2018-01-18 2018-01-16 32.550 74,500 -4,600 0.31% 2,424,975
2018-01-16 2018-01-12 32.250 79,100 -17,500 0.33% 2,550,975
2018-01-15 2018-01-11 32.100 96,600 +9,100 0.40% 3,100,860
2018-01-12 2018-01-10 31.900 87,500 +33,800 0.36% 2,791,250
2018-01-11 2018-01-09 32.050 53,700 +25,500 0.22% 1,721,085
2018-01-10 2018-01-08 32.150 28,200 -55,200 0.12% 906,630
2018-01-09 2018-01-05 32.200 83,400 +46,100 0.34% 2,685,480
2018-01-08 2018-01-04 32.000 37,300 +21,600 0.15% 1,193,600
2018-01-05 2018-01-03 32.000 15,700 -42,500 0.06% 502,400
2018-01-04 2018-01-02 31.900 58,200 +37,100 0.24% 1,856,580
2018-01-03 2017-12-29 31.600 21,100 +9,900 0.09% 666,760
2018-01-02 2017-12-28 31.600 11,200 -12,700 0.05% 353,920
2017-12-29 2017-12-27 31.400 23,900 +12,700 0.10% 750,460
2017-12-28 2017-12-22 30.900 11,200 +4,000 0.05% 346,080
2017-12-27 2017-12-21 30.900 7,200 +3,100 0.03% 222,480
2017-12-22 2017-12-20 30.950 4,100 +100 0.02% 126,895
2017-12-21 2017-12-19 30.950 4,000 -1,400 0.02% 123,800
2017-12-20 2017-12-18 30.750 5,400 -4,200 0.02% 166,050
2017-12-19 2017-12-15 30.750 9,600 -4,400 0.04% 295,200
2017-12-18 2017-12-14 30.650 14,000 +1,000 0.06% 429,100
2017-12-15 2017-12-13 30.400 13,000 +9,700 0.05% 395,200
2017-12-14 2017-12-12 30.450 3,300 -9,100 0.01% 100,485
2017-12-13 2017-12-11 30.550 12,400 +4,800 0.05% 378,820
2017-12-12 2017-12-08 30.550 7,600 -26,400 0.03% 232,180
2017-12-11 2017-12-07 30.650 34,000 -9,700 0.14% 1,042,100
2017-12-08 2017-12-06 30.950 43,700 +25,367 0.18% 1,352,515
2017-12-07 2017-12-05 31.200 18,333 -14,567 0.08% 571,990
2017-12-06 2017-12-04 31.150 32,900 -29,700 0.13% 1,024,835
2017-12-05 2017-12-01 31.100 62,600 +34,500 0.25% 1,946,860
2017-12-04 2017-11-30 31.300 28,100 +11,500 0.11% 879,530
2017-12-01 2017-11-29 31.600 16,600 -1,300 0.07% 524,560
2017-11-30 2017-11-28 31.600 17,900 +2,600 0.07% 565,640
2017-11-29 2017-11-27 31.450 15,300 +11,600 0.06% 481,185
2017-11-28 2017-11-24 31.500 3,700 +3,300 0.01% 116,550
2017-11-24 2017-11-22 31.500 400 -29,100 0.00% 12,600
2017-11-23 2017-11-21 31.250 29,500 -7,600 0.12% 921,875
2017-11-22 2017-11-20 31.600 37,100 +7,600 0.15% 1,172,360
2017-11-21 2017-11-17 31.300 29,500 +2,100 0.12% 923,350
2017-11-20 2017-11-16 31.100 27,400 +3,300 0.11% 852,140
2017-11-17 2017-11-15 31.300 24,100 -16,300 0.10% 754,330
2017-11-16 2017-11-14 31.200 40,400 +4,000 0.16% 1,260,480
2017-11-15 2017-11-13 31.050 36,400 +6,700 0.15% 1,130,220
2017-11-14 2017-11-10 31.400 29,700 -300 0.12% 932,580
2017-11-13 2017-11-09 31.400 30,000 -500 0.12% 942,000
2017-11-10 2017-11-08 31.150 30,500 +1,100 0.12% 950,075
2017-11-09 2017-11-07 31.150 29,400 -100 0.12% 915,810
2017-11-08 2017-11-06 31.000 29,500 -8,000 0.12% 914,500
2017-11-07 2017-11-03 31.200 37,500 +30,000 0.15% 1,170,000
2017-11-06 2017-11-02 31.250 7,500 +1,100 0.03% 234,375
2017-11-03 2017-11-01 31.050 6,400 -17,600 0.03% 198,720
2017-11-02 2017-10-31 31.200 24,000 +2,100 0.10% 748,800
2017-11-01 2017-10-30 31.000 21,900 -8,500 0.09% 678,900
2017-10-31 2017-10-27 30.950 30,400 -12,100 0.12% 940,880
2017-10-30 2017-10-26 31.200 42,500 +5,500 0.17% 1,326,000
2017-10-27 2017-10-25 31.100 37,000 +14,000 0.15% 1,150,700
2017-10-26 2017-10-24 31.200 23,000 +4,000 0.09% 717,600
2017-10-25 2017-10-23 31.100 19,000 -13,300 0.08% 590,900
2017-10-24 2017-10-20 31.300 32,300 +500 0.13% 1,010,990
2017-10-23 2017-10-19 31.300 31,800 +7,800 0.13% 995,340
2017-10-20 2017-10-18 31.400 24,000 +4,400 0.10% 753,600
2017-10-19 2017-10-17 31.500 19,600 +12,500 0.08% 617,400
2017-10-18 2017-10-16 31.850 7,100 +1,400 0.03% 226,135
2017-10-13 2017-10-11 31.450 5,700 +5,000 0.02% 179,265
2017-10-11 2017-10-09 31.300 700 -11,000 0.00% 21,910
2017-10-10 2017-10-06 31.050 11,700 +9,500 0.05% 363,285
2017-10-09 2017-10-04 31.200 2,200 -700 0.01% 68,640
2017-10-06 2017-10-03 31.100 2,900 -13,200 0.01% 90,190
2017-10-04 2017-09-29 31.450 16,100 +8,100 0.07% 506,345
2017-10-03 2017-09-28 31.300 8,000 -31,800 0.03% 250,400
2017-09-29 2017-09-27 31.600 39,800 -9,600 0.16% 1,257,680
2017-09-28 2017-09-26 31.950 49,400 +3,200 0.20% 1,578,330
2017-09-27 2017-09-25 31.500 46,200 -800 0.19% 1,455,300
2017-09-26 2017-09-22 31.650 47,000 +2,700 0.19% 1,487,550
2017-09-25 2017-09-21 31.550 44,300 +34,000 0.18% 1,397,665
2017-09-22 2017-09-20 32.000 10,300 -133,200 0.04% 329,600
2017-09-21 2017-09-19 31.850 143,500 -26,900 0.58% 4,570,475
2017-09-20 2017-09-18 32.000 170,400 -171,900 0.69% 5,452,800
2017-09-19 2017-09-15 32.300 342,300 -8,700 1.39% 11,056,290
2017-09-18 2017-09-14 32.250 351,000 +35,800 1.43% 11,319,750
2017-09-15 2017-09-13 32.450 315,200 -100 1.28% 10,228,240
2017-09-14 2017-09-12 32.400 315,300 -4,400 1.28% 10,215,720
2017-09-13 2017-09-11 32.600 319,700 +100 1.30% 10,422,220
2017-09-11 2017-09-07 32.650 319,600 -100 1.30% 10,434,940
2017-09-08 2017-09-06 32.750 319,700 -36,000 1.30% 10,470,175
2017-09-07 2017-09-05 32.600 355,700 -37,800 1.45% 11,595,820
2017-09-06 2017-09-04 32.700 393,500 +6,300 1.60% 12,867,450
2017-09-05 2017-09-01 32.200 387,200 +1,000 1.57% 12,467,840
2017-09-04 2017-08-31 32.000 386,200 +26,100 1.57% 12,358,400
2017-08-31 2017-08-29 32.300 360,100 +108,100 1.46% 11,631,230
2017-08-30 2017-08-28 31.700 252,000 +24,200 1.02% 7,988,400
2017-08-29 2017-08-25 31.450 227,800 +31,300 0.93% 7,164,310
2017-08-28 2017-08-24 31.500 196,500 +8,200 0.80% 6,189,750
2017-08-25 2017-08-22 31.350 188,300 +24,900 0.77% 5,903,205
2017-08-24 2017-08-21 31.500 163,400 +12,400 0.66% 5,147,100
2017-08-22 2017-08-18 31.600 151,000 -11,100 0.61% 4,771,600
2017-08-21 2017-08-17 31.500 162,100 +23,600 0.66% 5,106,150
2017-08-18 2017-08-16 31.000 138,500 +50,700 0.56% 4,293,500
2017-08-17 2017-08-15 31.150 87,800 +19,800 0.36% 2,734,970
2017-08-16 2017-08-14 31.300 68,000 +18,000 0.28% 2,128,400
2017-08-15 2017-08-11 31.500 50,000 +2,200 0.20% 1,575,000
2017-08-11 2017-08-09 31.100 47,800 +100 0.20% 1,486,580
2017-08-10 2017-08-08 30.800 47,700 +6,600 0.19% 1,469,160
2017-08-09 2017-08-07 30.800 41,100 +19,500 0.17% 1,265,880
2017-08-08 2017-08-04 31.000 21,600 +5,900 0.09% 669,600
2017-08-07 2017-08-03 30.850 15,700 +7,300 0.06% 484,345
2017-08-04 2017-08-02 30.950 8,400 -100 0.03% 259,980
2017-08-03 2017-08-01 31.050 8,500 -8,000 0.03% 263,925
2017-08-02 2017-07-31 30.900 16,500 -25,900 0.07% 509,850
2017-08-01 2017-07-28 30.700 42,400 +3,400 0.17% 1,301,680
2017-07-31 2017-07-27 30.750 39,000 -13,400 0.16% 1,199,250
2017-07-28 2017-07-26 30.400 52,400 +9,200 0.22% 1,592,960
2017-07-27 2017-07-25 30.600 43,200 -6,000 0.18% 1,321,920
2017-07-26 2017-07-24 30.600 49,200 +8,100 0.20% 1,505,520
2017-07-25 2017-07-21 30.450 41,100 +39,900 0.17% 1,251,495
2017-07-24 2017-07-20 30.300 1,200 -1,300 0.00% 36,360
2017-07-21 2017-07-19 30.250 2,500 +2,000 0.01% 75,625
2017-07-20 2017-07-18 30.250 500 +100 0.00% 15,125
2017-07-19 2017-07-17 30.050 400 -302,100 0.00% 12,020
2017-07-17 2017-07-13 29.800 302,500 -2,000 1.24% 9,014,500
2017-07-14 2017-07-12 29.700 304,500 +2,000 1.25% 9,043,650
2017-07-13 2017-07-11 29.500 302,500 -9,688 1.24% 8,923,750
2017-07-12 2017-07-10 29.400 312,188 +90,188 1.28% 9,178,327
2017-07-11 2017-07-07 29.750 222,000 -16,700 0.91% 6,604,500
2017-07-07 2017-07-05 29.850 238,700 +200 0.98% 7,125,195
2017-07-06 2017-07-04 29.900 238,500 +1,500 0.98% 7,131,150
2017-07-05 2017-07-03 30.150 237,000 -13,700 0.98% 7,145,550
2017-07-04 2017-06-30 30.300 250,700 -100 1.03% 7,596,210
2017-07-03 2017-06-29 30.400 250,800 -53,800 1.03% 7,624,320
2017-06-30 2017-06-28 30.400 304,600 -22,800 1.25% 9,259,840
2017-06-29 2017-06-27 30.400 327,400 -1,800 1.35% 9,952,960
2017-06-28 2017-06-26 30.400 329,200 -3,900 1.35% 10,007,680
2017-06-27 2017-06-23 30.400 333,100 +700 1.37% 10,126,240
2017-06-26 2017-06-22 30.500 332,400 +179,400 1.37% 10,138,200
2017-06-23 2017-06-21 30.300 153,000 -282,100 0.63% 4,635,900
2017-06-22 2017-06-20 30.350 435,100 -20,600 1.79% 13,205,285
2017-06-21 2017-06-19 30.400 455,700 -1,500 1.88% 13,853,280
2017-06-20 2017-06-16 30.550 457,200 +16,100 1.88% 13,967,460
2017-06-19 2017-06-15 30.650 441,100 +900 1.82% 13,519,715
2017-06-16 2017-06-14 30.850 440,200 +14,500 1.81% 13,580,170
2017-06-15 2017-06-13 30.800 425,700 -2,300 1.75% 13,111,560
2017-06-14 2017-06-12 30.750 428,000 +131,100 1.76% 13,161,000
2017-06-13 2017-06-09 30.900 296,900 +35,700 1.22% 9,174,210
2017-06-12 2017-06-08 31.250 261,200 +49,400 1.07% 8,162,500
2017-06-09 2017-06-07 31.450 211,800 +14,800 0.87% 6,661,110
2017-06-08 2017-06-06 31.450 197,000 +62,400 0.81% 6,195,650
2017-06-07 2017-06-05 31.200 134,600 -25,400 0.55% 4,199,520
2017-06-06 2017-06-02 30.700 160,000 -27,200 0.66% 4,912,000
2017-06-05 2017-06-01 30.800 187,200 +20,500 0.77% 5,765,760
2017-06-02 2017-05-31 30.700 166,700 +3,900 0.69% 5,117,690
2017-06-01 2017-05-29 30.800 162,800 +7,300 0.67% 5,014,240
2017-05-31 2017-05-26 30.750 155,500 -61,200 0.64% 4,781,625
2017-05-29 2017-05-25 30.600 216,700 -71,700 0.89% 6,631,020
2017-05-26 2017-05-24 30.450 288,400 +16,800 1.19% 8,781,780
2017-05-25 2017-05-23 30.650 271,600 +400 1.12% 8,324,540
2017-05-24 2017-05-22 30.550 271,200 +2,800 1.12% 8,285,160
2017-05-23 2017-05-19 30.300 268,400 +500 1.10% 8,132,520
2017-05-22 2017-05-18 30.550 267,900 -4,200 1.10% 8,184,345
2017-05-19 2017-05-17 30.300 272,100 -7,300 1.12% 8,244,630
2017-05-18 2017-05-16 29.950 279,400 +15,900 1.15% 8,368,030
2017-05-17 2017-05-15 29.950 263,500 -14,400 1.08% 7,891,825
2017-05-16 2017-05-12 29.850 277,900 +600 1.14% 8,295,315
2017-05-12 2017-05-10 29.700 277,300 -10,900 1.14% 8,235,810
2017-05-11 2017-05-09 29.800 288,200 -2,000 1.19% 8,588,360
2017-05-09 2017-05-05 29.950 290,200 -112,000 1.19% 8,691,490
2017-05-08 2017-05-04 30.000 402,200 -14,200 1.66% 12,066,000
2017-05-05 2017-05-02 30.450 416,400 +13,100 1.71% 12,679,380
2017-05-04 2017-04-28 30.700 403,300 +111,500 1.66% 12,381,310
2017-05-02 2017-04-27 30.700 291,800 -9,100 1.20% 8,958,260
2017-04-28 2017-04-26 30.750 300,900 -2,700 1.24% 9,252,675
2017-04-27 2017-04-25 30.900 303,600 -26,000 1.25% 9,381,240
2017-04-26 2017-04-24 30.900 329,600 +900 1.36% 10,184,640
2017-04-25 2017-04-21 31.100 328,700 -3,900 1.35% 10,222,570
2017-04-24 2017-04-20 31.050 332,600 +82,800 1.37% 10,327,230
2017-04-21 2017-04-19 31.150 249,800 +2,000 1.03% 7,781,270
2017-04-20 2017-04-18 31.200 247,800 +163,700 1.02% 7,731,360
2017-04-19 2017-04-13 31.250 84,100 +27,800 0.35% 2,628,125
2017-04-18 2017-04-12 31.000 56,300 +38,500 0.23% 1,745,300
2017-04-13 2017-04-11 30.650 17,800 -11,530 0.07% 545,570
2017-04-12 2017-04-10 30.500 29,330 +24,800 0.12% 894,565
2017-04-11 2017-04-07 30.800 4,530 +1,000 0.02% 139,524
2017-04-10 2017-04-06 30.600 3,530 -3,400 0.01% 108,018
2017-04-07 2017-04-05 30.550 6,930 -158,800 0.03% 211,712
2017-04-06 2017-04-03 30.300 165,730 +8,100 0.69% 5,021,619
2017-04-05 2017-03-31 30.150 157,630 +13,300 0.66% 4,752,544
2017-04-03 2017-03-30 30.300 144,330 +800 0.60% 4,373,199
2017-03-31 2017-03-29 30.300 143,530 +4,300 0.60% 4,348,959
2017-03-30 2017-03-28 30.400 139,230 -10,300 0.58% 4,232,592
2017-03-29 2017-03-27 30.550 149,530 +33,800 0.62% 4,568,142
2017-03-28 2017-03-24 30.100 115,730 +300 0.48% 3,483,473
2017-03-27 2017-03-23 30.300 115,430 -9,800 0.48% 3,497,529
2017-03-24 2017-03-22 30.250 125,230 +31,000 0.52% 3,788,208
2017-03-23 2017-03-21 29.800 94,230 +230 0.39% 2,808,054
2017-03-22 2017-03-20 29.900 94,000 -34,900 0.39% 2,810,600
2017-03-21 2017-03-17 29.850 128,900 -16,000 0.54% 3,847,665
2017-03-20 2017-03-16 29.850 144,900 +12,400 0.60% 4,325,265
2017-03-17 2017-03-15 29.300 132,500 +132,500 0.55% 3,882,250
2010-11-05 2010-11-03 33.950 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top