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: CHINA SECURITIES DEPOSITORY AND CLEARING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 15,342,484 +0 0.53% 1,485,152,451
2025-10-13 2025-10-09 96.400 15,342,484 +0 0.53% 1,479,015,458
2025-10-10 2025-10-08 94.350 15,342,484 +0 0.53% 1,447,563,365
2025-10-09 2025-10-06 93.200 15,342,484 +0 0.53% 1,429,919,509
2025-10-08 2025-10-03 93.000 15,342,484 +0 0.53% 1,426,851,012
2025-10-06 2025-10-02 93.900 15,342,484 +0 0.53% 1,440,659,248
2025-10-03 2025-09-30 93.200 15,342,484 +28,000 0.53% 1,429,919,509
2025-10-02 2025-09-29 93.150 15,314,484 +29,500 0.53% 1,426,544,185
2025-09-30 2025-09-26 91.600 15,284,984 +113,500 0.53% 1,400,104,534
2025-09-29 2025-09-25 91.050 15,171,484 +185,500 0.52% 1,381,363,618
2025-09-26 2025-09-24 92.500 14,985,984 +69,500 0.52% 1,386,203,520
2025-09-25 2025-09-23 92.450 14,916,484 +48,500 0.51% 1,379,028,946
2025-09-24 2025-09-22 93.450 14,867,984 -68,500 0.51% 1,389,413,105
2025-09-23 2025-09-19 94.050 14,936,484 -68,500 0.52% 1,404,776,320
2025-09-22 2025-09-18 94.550 15,004,984 +179,000 0.52% 1,418,721,237
2025-09-19 2025-09-17 96.200 14,825,984 +38,500 0.51% 1,426,259,661
2025-09-18 2025-09-16 95.550 14,787,484 +273,500 0.51% 1,412,944,096
2025-09-17 2025-09-15 96.850 14,513,984 +109,500 0.50% 1,405,679,350
2025-09-16 2025-09-12 96.100 14,404,484 +27,500 0.50% 1,384,270,912
2025-09-15 2025-09-11 95.350 14,376,984 +106,000 0.50% 1,370,845,424
2025-09-12 2025-09-10 97.500 14,270,984 -41,500 0.49% 1,391,420,940
2025-09-11 2025-09-09 93.500 14,312,484 +4,500 0.49% 1,338,217,254
2025-09-10 2025-09-08 92.500 14,307,984 -62,000 0.49% 1,323,488,520
2025-09-09 2025-09-05 92.150 14,369,984 -592,500 0.50% 1,324,194,026
2025-09-08 2025-09-04 91.400 14,962,484 -241,000 0.52% 1,367,571,038
2025-09-05 2025-09-03 92.100 15,203,484 -288,500 0.52% 1,400,240,876
2025-09-04 2025-09-02 93.650 15,491,984 -49,000 0.53% 1,450,824,302
2025-09-03 2025-09-01 93.050 15,540,984 -38,500 0.54% 1,446,088,561
2025-09-02 2025-08-29 91.600 15,579,484 -174,000 0.54% 1,427,080,734
2025-09-01 2025-08-28 92.500 15,753,484 -10,500 0.54% 1,457,197,270
2025-08-29 2025-08-27 91.850 15,763,984 -500 0.54% 1,447,921,930
2025-08-28 2025-08-26 91.700 15,764,484 +155,500 0.54% 1,445,603,183
2025-08-27 2025-08-25 93.750 15,608,984 -284,500 0.54% 1,463,342,250
2025-08-26 2025-08-22 93.950 15,893,484 -68,000 0.55% 1,493,192,822
2025-08-25 2025-08-21 93.900 15,961,484 +9,000 0.55% 1,498,783,348
2025-08-22 2025-08-20 92.700 15,952,484 -12,000 0.55% 1,478,795,267
2025-08-21 2025-08-19 90.600 15,964,484 +70,500 0.55% 1,446,382,250
2025-08-20 2025-08-18 89.850 15,893,984 +191,500 0.55% 1,428,074,462
2025-08-19 2025-08-15 92.000 15,702,484 +139,000 0.54% 1,444,628,528
2025-08-18 2025-08-14 97.200 15,563,484 -77,000 0.54% 1,512,770,645
2025-08-15 2025-08-13 95.350 15,640,484 +490,000 0.54% 1,491,320,149
2025-08-14 2025-08-12 93.900 15,150,484 -32,000 0.52% 1,422,630,448
2025-08-13 2025-08-11 94.300 15,182,484 -61,500 0.52% 1,431,708,241
2025-08-12 2025-08-08 94.100 15,243,984 +85,000 0.53% 1,434,458,894
2025-08-11 2025-08-07 96.250 15,158,984 +141,000 0.52% 1,459,052,210
2025-08-08 2025-08-06 93.750 15,017,984 -3,500 0.52% 1,407,936,000
2025-08-07 2025-08-05 92.850 15,021,484 -3,000 0.52% 1,394,744,789
2025-08-06 2025-08-04 93.950 15,024,484 -23,500 0.52% 1,411,550,272
2025-08-05 2025-08-01 91.700 15,047,984 +18,500 0.52% 1,379,900,133
2025-08-04 2025-07-31 93.500 15,029,484 +7,000 0.52% 1,405,256,754
2025-08-01 2025-07-30 94.650 15,022,484 +6,500 0.52% 1,421,878,111
2025-07-31 2025-07-29 94.950 15,015,984 +21,000 0.52% 1,425,767,681
2025-07-30 2025-07-28 94.000 14,994,984 +50,000 0.52% 1,409,528,496
2025-07-29 2025-07-25 92.300 14,944,984 +3,500 0.52% 1,379,422,023
2025-07-28 2025-07-24 92.950 14,941,484 -12,500 0.52% 1,388,810,938
2025-07-25 2025-07-23 92.300 14,953,984 -62,500 0.52% 1,380,252,723
2025-07-24 2025-07-22 91.400 15,016,484 -197,000 0.52% 1,372,506,638
2025-07-23 2025-07-21 90.900 15,213,484 -43,000 0.53% 1,382,905,696
2025-07-22 2025-07-18 90.900 15,256,484 +33,000 0.53% 1,386,814,396
2025-07-21 2025-07-17 91.350 15,223,484 +105,500 0.53% 1,390,665,263
2025-07-18 2025-07-16 89.900 15,117,984 +55,500 0.52% 1,359,106,762
2025-07-17 2025-07-15 90.550 15,062,484 +18,500 0.52% 1,363,907,926
2025-07-16 2025-07-14 89.400 15,043,984 +18,500 0.52% 1,344,932,170
2025-07-15 2025-07-11 89.750 15,025,484 +63,000 0.52% 1,348,537,189
2025-07-14 2025-07-10 88.700 14,962,484 -100,500 0.52% 1,327,172,331
2025-07-11 2025-07-09 89.850 15,062,984 -38,500 0.52% 1,353,409,112
2025-07-10 2025-07-08 92.600 15,101,484 +5,000 0.52% 1,398,397,418
2025-07-09 2025-07-07 93.100 15,096,484 +5,500 0.52% 1,405,482,660
2025-07-08 2025-07-04 92.900 15,090,984 +120,500 0.52% 1,401,952,414
2025-07-07 2025-07-03 93.300 14,970,484 +26,000 0.52% 1,396,746,157
2025-07-04 2025-07-02 93.000 14,944,484 +312,500 0.52% 1,389,837,012
2025-07-03 2025-06-30 90.050 14,631,984 +119,000 0.50% 1,317,610,159
2025-07-02 2025-06-27 90.550 14,512,984 +30,000 0.50% 1,314,150,701
2025-06-30 2025-06-26 90.950 14,482,984 +15,500 0.50% 1,317,227,395
2025-06-27 2025-06-25 93.000 14,467,484 +76,500 0.50% 1,345,476,012
2025-06-26 2025-06-24 89.950 14,390,984 +90,000 0.50% 1,294,469,011
2025-06-25 2025-06-23 88.450 14,300,984 +30,000 0.49% 1,264,922,035
2025-06-24 2025-06-20 84.950 14,270,984 +19,500 0.49% 1,212,320,091
2025-06-23 2025-06-19 83.450 14,251,484 +7,000 0.49% 1,189,286,340
2025-06-20 2025-06-18 85.250 14,244,484 +51,000 0.49% 1,214,342,261
2025-06-19 2025-06-17 87.150 14,193,484 +100,500 0.49% 1,236,962,131
2025-06-18 2025-06-16 87.200 14,092,984 +217,000 0.49% 1,228,908,205
2025-06-17 2025-06-13 86.550 13,875,984 +101,500 0.48% 1,200,966,415
2025-06-16 2025-06-12 85.700 13,774,484 +59,000 0.48% 1,180,473,279
2025-06-13 2025-06-11 85.450 13,715,484 +14,000 0.47% 1,171,988,108
2025-06-12 2025-06-10 84.400 13,701,484 +60,000 0.47% 1,156,405,250
2025-06-11 2025-06-09 85.100 13,641,484 +50,500 0.47% 1,160,890,288
2025-06-10 2025-06-06 85.050 13,590,984 +40,000 0.47% 1,155,913,189
2025-06-09 2025-06-05 84.700 13,550,984 +28,500 0.47% 1,147,768,345
2025-06-06 2025-06-04 83.800 13,522,484 -6,000 0.47% 1,133,184,159
2025-06-05 2025-06-03 84.900 13,528,484 +25,000 0.47% 1,148,568,292
2025-06-03 2025-05-30 84.250 13,503,484 +19,500 0.47% 1,137,668,527
2025-06-02 2025-05-29 83.150 13,483,984 -30,500 0.47% 1,121,193,270
2025-05-30 2025-05-28 82.850 13,514,484 -59,500 0.47% 1,119,674,999
2025-05-29 2025-05-27 82.800 13,573,984 -37,500 0.47% 1,123,925,875
2025-05-28 2025-05-26 82.050 13,611,484 -10,000 0.47% 1,116,822,262
2025-05-27 2025-05-23 81.450 13,621,484 +9,500 0.47% 1,109,469,872
2025-05-26 2025-05-22 81.150 13,611,984 +21,000 0.47% 1,104,612,502
2025-05-23 2025-05-21 82.350 13,590,984 +40,500 0.47% 1,119,217,532
2025-05-22 2025-05-20 82.000 13,550,484 +101,000 0.47% 1,111,139,688
2025-05-21 2025-05-19 80.900 13,449,484 +13,500 0.46% 1,088,063,256
2025-05-20 2025-05-16 81.000 13,435,984 -25,000 0.46% 1,088,314,704
2025-05-19 2025-05-15 81.050 13,460,984 -2,000 0.46% 1,091,012,753
2025-05-16 2025-05-14 81.950 13,462,984 +11,000 0.46% 1,103,291,539
2025-05-15 2025-05-13 81.500 13,451,984 -25,000 0.46% 1,096,336,696
2025-05-14 2025-05-12 81.300 13,476,984 -106,500 0.47% 1,095,678,799
2025-05-13 2025-05-09 80.150 13,583,484 -13,500 0.47% 1,088,716,243
2025-05-12 2025-05-08 76.300 13,596,984 -3,500 0.47% 1,037,449,879
2025-05-09 2025-05-07 76.500 13,600,484 -7,500 0.47% 1,040,437,026
2025-05-08 2025-05-06 75.250 13,607,984 -14,500 0.47% 1,024,000,796
2025-05-06 2025-04-30 73.650 13,622,484 +75,500 0.47% 1,003,295,947
2025-05-02 2025-04-29 72.450 13,546,984 +12,500 0.47% 981,478,991
2025-04-30 2025-04-28 72.650 13,534,484 -299,500 0.47% 983,280,263
2025-04-29 2025-04-25 72.350 13,833,984 +40,000 0.48% 1,000,888,742
2025-04-28 2025-04-24 72.200 13,793,984 +36,000 0.48% 995,925,645
2025-04-25 2025-04-23 72.600 13,757,984 -3,500 0.47% 998,829,638
2025-04-24 2025-04-22 71.550 13,761,484 +40,000 0.47% 984,634,180
2025-04-23 2025-04-17 70.900 13,721,484 -2,000 0.47% 972,853,216
2025-04-22 2025-04-16 70.450 13,723,484 +41,500 0.47% 966,819,448
2025-04-17 2025-04-15 69.400 13,681,984 +2,500 0.47% 949,529,690
2025-04-16 2025-04-14 68.700 13,679,484 +6,000 0.47% 939,780,551
2025-04-15 2025-04-11 67.850 13,673,484 +37,500 0.47% 927,745,889
2025-04-14 2025-04-10 67.950 13,635,984 +98,500 0.47% 926,565,113
2025-04-11 2025-04-09 66.150 13,537,484 +1,500 0.47% 895,504,567
2025-04-10 2025-04-08 67.350 13,535,984 -10,000 0.47% 911,648,522
2025-04-09 2025-04-07 69.050 13,545,984 -60,500 0.47% 935,350,195
2025-04-08 2025-04-03 73.650 13,606,484 +10,000 0.47% 1,002,117,547
2025-04-07 2025-04-02 74.250 13,596,484 +10,000 0.47% 1,009,538,937
2025-04-03 2025-04-01 74.850 13,586,484 +8,000 0.47% 1,016,948,327
2025-04-02 2025-03-31 73.900 13,578,484 -32,000 0.47% 1,003,449,968
2025-04-01 2025-03-28 74.650 13,610,484 -48,500 0.47% 1,016,022,631
2025-03-31 2025-03-27 74.550 13,658,984 -15,500 0.47% 1,018,277,257
2025-03-28 2025-03-26 75.100 13,674,484 +16,500 0.47% 1,026,953,748
2025-03-27 2025-03-25 74.350 13,657,984 +19,000 0.47% 1,015,471,110
2025-03-26 2025-03-24 74.200 13,638,984 -58,000 0.47% 1,012,012,613
2025-03-25 2025-03-21 75.600 13,696,984 -58,000 0.47% 1,035,491,990
2025-03-24 2025-03-20 76.100 13,754,984 +47,500 0.47% 1,046,754,282
2025-03-21 2025-03-19 78.150 13,707,484 +48,000 0.47% 1,071,239,875
2025-03-20 2025-03-18 77.850 13,659,484 +86,500 0.47% 1,063,390,829
2025-03-19 2025-03-17 76.000 13,572,984 +111,000 0.47% 1,031,546,784
2025-03-18 2025-03-14 76.200 13,461,984 +79,000 0.46% 1,025,803,181
2025-03-17 2025-03-13 75.100 13,382,984 -4,000 0.46% 1,005,062,098
2025-03-14 2025-03-12 75.600 13,386,984 +28,000 0.46% 1,012,055,990
2025-03-13 2025-03-11 77.862 13,358,984 -11,500 0.46% 1,040,155,647
2025-03-12 2025-03-10 77.356 13,370,484 +92,089 0.46% 1,034,282,196
2025-03-11 2025-03-07 76.951 13,278,395 -53,333 0.46% 1,021,780,800
2025-03-10 2025-03-06 77.761 13,331,728 +121,481 0.47% 1,036,683,595
2025-03-07 2025-03-05 76.799 13,210,247 -37,531 0.46% 1,014,530,446
2025-03-06 2025-03-04 75.584 13,247,778 -37,036 0.46% 1,001,316,599
2025-03-05 2025-03-03 75.331 13,284,814 +34,567 0.46% 1,000,753,172
2025-03-04 2025-02-28 73.711 13,250,247 +2,469 0.46% 976,683,644
2025-03-03 2025-02-27 75.887 13,247,778 +35,062 0.46% 1,005,340,644
2025-02-28 2025-02-26 75.533 13,212,716 +86,419 0.46% 997,997,582
2025-02-27 2025-02-25 73.609 13,126,297 +2,469 0.46% 966,218,167
2025-02-26 2025-02-24 74.166 13,123,828 +52,345 0.46% 973,344,817
2025-02-25 2025-02-21 71.432 13,071,483 -40,987 0.46% 933,728,129
2025-02-24 2025-02-20 71.534 13,112,470 +73,086 0.46% 937,983,579
2025-02-21 2025-02-19 71.686 13,039,384 +63,209 0.46% 934,735,839
2025-02-20 2025-02-18 71.382 12,976,175 +118,024 0.45% 926,263,120
2025-02-19 2025-02-17 72.546 12,858,151 +41,975 0.45% 932,810,182
2025-02-18 2025-02-14 72.445 12,816,176 +159,998 0.45% 928,467,406
2025-02-17 2025-02-13 72.445 12,656,178 +167,900 0.44% 916,876,357
2025-02-14 2025-02-12 72.698 12,488,278 -60,740 0.44% 907,873,969
2025-02-13 2025-02-11 70.066 12,549,018 -69,135 0.44% 879,254,092
2025-02-12 2025-02-10 70.926 12,618,153 -72,098 0.44% 894,957,662
2025-02-11 2025-02-07 70.977 12,690,251 -93,827 0.44% 900,713,748
2025-02-10 2025-02-06 71.686 12,784,078 +26,667 0.45% 916,434,080
2025-02-07 2025-02-05 70.622 12,757,411 -50,864 0.45% 900,959,607
2025-02-04 2025-01-28 70.673 12,808,275 -2,963 0.45% 905,200,172
2025-02-03 2025-01-24 70.572 12,811,238 +9,876 0.45% 904,112,428
2025-01-27 2025-01-23 70.319 12,801,362 +104,691 0.45% 900,175,089
2025-01-24 2025-01-22 71.584 12,696,671 +35,061 0.44% 908,882,710
2025-01-23 2025-01-21 72.293 12,661,610 +41,481 0.44% 915,346,880
2025-01-22 2025-01-20 72.141 12,620,129 +52,840 0.44% 910,431,393
2025-01-21 2025-01-17 70.774 12,567,289 +165,924 0.44% 889,441,399
2025-01-20 2025-01-16 71.078 12,401,365 +100,246 0.43% 881,465,185
2025-01-17 2025-01-15 71.736 12,301,119 +60,247 0.43% 882,435,632
2025-01-16 2025-01-14 70.977 12,240,872 +48,394 0.43% 868,818,253
2025-01-15 2025-01-13 70.977 12,192,478 +89,382 0.43% 865,383,400
2025-01-14 2025-01-10 72.091 12,103,096 +103,209 0.42% 872,519,282
2025-01-13 2025-01-09 72.091 11,999,887 +77,037 0.42% 865,078,885
2025-01-10 2025-01-08 72.597 11,922,850 +184,690 0.42% 865,561,234
2025-01-09 2025-01-07 74.116 11,738,160 +83,950 0.41% 869,980,799
2025-01-08 2025-01-06 74.571 11,654,210 +149,134 0.41% 869,068,787
2025-01-07 2025-01-03 74.926 11,505,076 +183,209 0.40% 862,024,825
2025-01-06 2025-01-02 74.723 11,321,867 +260,244 0.40% 846,005,083
2025-01-03 2024-12-31 75.584 11,061,623 +982,215 0.39% 836,078,829
2025-01-02 2024-12-27 75.331 10,079,408 +691,352 0.35% 759,287,976
2024-12-30 2024-12-24 75.432 9,388,056 +897,770 0.33% 708,158,555
2024-12-27 2024-12-20 73.508 8,490,286 +1,228,139 0.30% 624,104,771
2024-12-23 2024-12-19 73.204 7,262,147 +749,129 0.25% 531,620,714
2024-12-20 2024-12-18 74.875 6,513,018 +107,654 0.23% 487,662,116
2024-12-19 2024-12-17 74.926 6,405,364 +278,022 0.22% 479,925,798
2024-12-18 2024-12-16 75.786 6,127,342 +336,294 0.21% 464,368,217
2024-12-17 2024-12-13 76.444 5,791,048 +307,652 0.20% 442,693,024
2024-12-16 2024-12-12 77.710 5,483,396 +188,640 0.19% 426,114,739
2024-12-13 2024-12-11 77.457 5,294,756 +2,963 0.19% 410,115,278
2024-12-12 2024-12-10 79.482 5,291,793 +43,456 0.18% 420,601,741
2024-12-11 2024-12-09 78.874 5,248,337 +26,173 0.18% 413,959,385
2024-12-10 2024-12-06 78.520 5,222,164 +23,704 0.18% 410,044,386
2024-12-09 2024-12-05 78.318 5,198,460 +64,197 0.18% 407,130,451
2024-12-06 2024-12-04 78.874 5,134,263 +31,110 0.18% 404,961,868
2024-12-05 2024-12-03 79.229 5,103,153 +21,235 0.18% 404,316,530
2024-12-04 2024-12-02 77.963 5,081,918 +18,271 0.18% 396,202,252
2024-12-03 2024-11-29 78.216 5,063,647 +7,901 0.18% 396,059,534
2024-12-02 2024-11-28 78.469 5,055,746 -987 0.18% 396,721,293
2024-11-29 2024-11-27 78.267 5,056,733 -4,938 0.18% 395,774,746
2024-11-28 2024-11-26 76.596 5,061,671 +987 0.18% 387,705,005
2024-11-27 2024-11-25 76.697 5,060,684 +2,963 0.18% 388,141,803
2024-11-26 2024-11-22 77.254 5,057,721 +988 0.18% 390,731,089
2024-11-25 2024-11-21 78.115 5,056,733 -24,691 0.18% 395,006,748
2024-11-22 2024-11-20 78.368 5,081,424 +12,345 0.18% 398,221,732
2024-11-21 2024-11-19 77.963 5,069,079 +25,185 0.18% 395,201,284
2024-11-20 2024-11-18 77.204 5,043,894 +38,025 0.18% 389,407,544
2024-11-19 2024-11-15 77.406 5,005,869 +62,715 0.17% 387,485,568
2024-11-18 2024-11-14 77.609 4,943,154 -494 0.17% 383,632,031
2024-11-15 2024-11-13 77.710 4,943,648 +988 0.17% 384,170,919
2024-11-14 2024-11-12 78.166 4,942,660 +13,827 0.17% 386,346,159
2024-11-13 2024-11-11 79.684 4,928,833 -20,741 0.17% 392,751,089
2024-11-12 2024-11-08 87.225 4,949,574 -199,998 0.17% 431,726,611
2024-11-11 2024-11-07 86.911 5,149,572 +202,786 0.18% 447,552,802
2024-11-08 2024-11-06 88.378 4,946,786 +31,496 0.18% 437,184,711
2024-11-07 2024-11-05 90.316 4,915,290 +37,700 0.18% 443,928,643
2024-11-06 2024-11-04 89.268 4,877,590 +76,832 0.18% 435,413,251
2024-11-05 2024-11-01 89.268 4,800,758 +26,246 0.17% 428,554,603
2024-11-04 2024-10-31 88.168 4,774,512 +22,907 0.17% 420,959,064
2024-11-01 2024-10-30 88.273 4,751,605 +39,131 0.17% 419,437,248
2024-10-31 2024-10-29 89.530 4,712,474 +84,467 0.17% 421,908,028
2024-10-30 2024-10-28 89.897 4,628,007 -11,930 0.17% 416,042,838
2024-10-29 2024-10-25 89.163 4,639,937 +42,472 0.17% 413,712,268
2024-10-28 2024-10-24 87.644 4,597,465 +6,681 0.17% 402,940,696
2024-10-25 2024-10-23 88.325 4,590,784 +10,499 0.17% 405,481,635
2024-10-24 2024-10-22 88.482 4,580,285 -121,213 0.17% 405,274,157
2024-10-23 2024-10-21 90.421 4,701,498 +11,931 0.17% 425,112,433
2024-10-22 2024-10-18 91.521 4,689,567 -6,681 0.17% 429,192,782
2024-10-21 2024-10-17 90.630 4,696,248 +954 0.17% 425,621,821
2024-10-18 2024-10-16 90.840 4,695,294 +112,622 0.17% 426,519,257
2024-10-17 2024-10-15 90.106 4,582,672 -29,110 0.17% 412,927,665
2024-10-16 2024-10-14 89.425 4,611,782 +20,521 0.17% 412,409,870
2024-10-15 2024-10-10 88.639 4,591,261 +7,635 0.17% 406,966,911
2024-10-14 2024-10-09 89.740 4,583,626 -15,271 0.17% 411,332,757
2024-10-10 2024-10-08 90.578 4,598,897 +7,158 0.17% 416,557,958
2024-10-03 2024-09-30 89.635 4,591,739 +36,269 0.17% 411,579,716
2024-10-02 2024-09-27 90.683 4,555,470 +16,225 0.16% 413,101,735
2024-09-30 2024-09-26 87.382 4,539,245 +41,040 0.16% 396,649,060
2024-09-27 2024-09-25 86.806 4,498,205 +63,947 0.16% 390,470,755
2024-09-26 2024-09-24 85.496 4,434,258 +26,247 0.16% 379,112,298
2024-09-25 2024-09-23 85.077 4,408,011 +36,745 0.16% 375,020,885
2024-09-24 2024-09-20 85.234 4,371,266 +47,244 0.16% 372,581,724
2024-09-23 2024-09-19 84.448 4,324,022 -21,474 0.16% 365,157,052
2024-09-17 2024-09-13 81.515 4,345,496 -477 0.16% 354,222,144
2024-09-16 2024-09-12 80.834 4,345,973 -14,317 0.16% 351,301,262
2024-09-13 2024-09-11 79.943 4,360,290 -13,362 0.16% 348,575,347
2024-09-12 2024-09-10 80.519 4,373,652 -24,338 0.16% 352,163,914
2024-09-11 2024-09-09 80.729 4,397,990 -10,021 0.16% 355,045,192
2024-09-10 2024-09-05 78.738 4,408,011 +29,587 0.16% 347,079,058
2024-09-09 2024-09-04 77.271 4,378,424 +10,022 0.16% 338,326,952
2024-09-05 2024-09-03 78.005 4,368,402 -15,748 0.16% 340,756,426
2024-09-04 2024-09-02 78.110 4,384,150 +20,043 0.16% 342,444,194
2024-09-03 2024-08-30 80.100 4,364,107 +39,608 0.16% 349,566,362
2024-09-02 2024-08-29 79.996 4,324,499 -477 0.16% 345,940,651
2024-08-30 2024-08-28 79.524 4,324,976 +169,888 0.16% 343,939,641
2024-08-29 2024-08-27 78.895 4,155,088 -3,817 0.15% 327,817,367
2024-08-28 2024-08-26 77.952 4,158,905 +477 0.15% 324,196,775
2024-08-27 2024-08-23 75.333 4,158,428 -5,250 0.15% 313,267,133
2024-08-26 2024-08-22 75.385 4,163,678 -20,043 0.15% 313,880,756
2024-08-23 2024-08-21 74.600 4,183,721 +3,818 0.15% 312,104,093
2024-08-22 2024-08-20 75.438 4,179,903 +9,544 0.15% 315,322,859
2024-08-21 2024-08-19 75.385 4,170,359 +21,952 0.15% 314,384,406
2024-08-20 2024-08-16 75.281 4,148,407 +16,703 0.15% 312,294,896
2024-08-19 2024-08-15 75.281 4,131,704 +15,271 0.15% 311,037,483
2024-08-16 2024-08-14 75.228 4,116,433 +17,657 0.15% 309,672,222
2024-08-15 2024-08-13 75.333 4,098,776 +22,429 0.15% 308,773,365
2024-08-14 2024-08-12 74.966 4,076,347 +34,359 0.15% 305,588,875
2024-08-13 2024-08-09 76.381 4,041,988 +56,788 0.15% 308,730,335
2024-08-12 2024-08-08 75.228 3,985,200 +20,043 0.14% 299,799,788
2024-08-09 2024-08-07 74.862 3,965,157 -10,021 0.14% 296,837,918
2024-08-08 2024-08-06 73.657 3,975,178 -18,134 0.14% 292,798,374
2024-08-07 2024-08-05 73.500 3,993,312 -9,544 0.14% 293,506,466
2024-08-06 2024-08-02 70.723 4,002,856 +19,088 0.14% 283,093,889
2024-08-05 2024-08-01 71.404 3,983,768 +27,201 0.14% 284,457,019
2024-08-02 2024-07-31 71.090 3,956,567 +28,633 0.14% 281,271,113
2024-08-01 2024-07-30 70.304 3,927,934 +12,408 0.14% 276,148,989
2024-07-31 2024-07-29 73.238 3,915,526 -16,703 0.14% 286,763,613
2024-07-30 2024-07-26 73.238 3,932,229 -17,179 0.14% 287,986,900
2024-07-29 2024-07-25 71.194 3,949,408 +14,316 0.14% 281,175,980
2024-07-26 2024-07-24 72.033 3,935,092 +3,818 0.14% 283,455,148
2024-07-25 2024-07-23 72.976 3,931,274 -955 0.14% 286,887,212
2024-07-24 2024-07-22 73.919 3,932,229 +3,341 0.14% 290,664,890
2024-07-23 2024-07-19 73.500 3,928,888 +20,997 0.14% 288,771,334
2024-07-22 2024-07-18 75.595 3,907,891 -6,681 0.14% 295,417,033
2024-07-19 2024-07-17 75.543 3,914,572 +131,234 0.14% 295,717,009
2024-07-18 2024-07-16 73.761 3,783,338 +102,601 0.14% 279,064,477
2024-07-17 2024-07-15 75.490 3,680,737 +13,839 0.13% 277,859,678
2024-07-16 2024-07-12 75.857 3,666,898 +289,192 0.13% 278,159,663
2024-07-12 2024-07-10 68.837 3,377,706 +13,839 0.12% 232,511,250
2024-07-11 2024-07-09 70.094 3,363,867 +7,636 0.12% 235,787,995
2024-07-10 2024-07-08 68.942 3,356,231 +29,110 0.12% 231,384,623
2024-07-09 2024-07-05 69.675 3,327,121 +13,839 0.12% 231,817,915
2024-07-08 2024-07-04 69.832 3,313,282 +13,839 0.12% 231,374,402
2024-07-05 2024-07-03 70.356 3,299,443 +37,700 0.12% 232,136,484
2024-07-04 2024-07-02 70.304 3,261,743 +12,408 0.12% 229,313,179
2024-07-03 2024-06-28 70.775 3,249,335 +3,817 0.12% 229,972,866
2024-07-02 2024-06-27 70.775 3,245,518 +13,840 0.12% 229,702,716
2024-06-28 2024-06-26 72.766 3,231,678 +2,863 0.12% 235,156,554
2024-06-27 2024-06-25 72.714 3,228,815 +11,453 0.12% 234,779,075
2024-06-26 2024-06-24 72.714 3,217,362 +6,681 0.12% 233,946,285
2024-06-25 2024-06-21 73.342 3,210,681 +28,156 0.12% 235,478,876
2024-06-24 2024-06-20 74.442 3,182,525 +14,793 0.12% 236,915,056
2024-06-21 2024-06-19 75.019 3,167,732 +30,065 0.11% 237,639,270
2024-06-20 2024-06-18 73.866 3,137,667 +4,295 0.11% 231,767,599
2024-06-19 2024-06-17 74.285 3,133,372 +8,112 0.11% 232,763,537
2024-06-18 2024-06-14 75.019 3,125,260 +7,636 0.11% 234,453,074
2024-06-17 2024-06-13 75.490 3,117,624 +10,498 0.11% 235,350,148
2024-06-14 2024-06-12 75.019 3,107,126 +20,998 0.11% 233,092,684
2024-06-13 2024-06-11 76.224 3,086,128 +397,996 0.11% 235,235,947
2024-06-12 2024-06-07 77.114 2,688,132 -24,815 0.10% 207,293,250
2024-06-11 2024-06-06 78.581 2,712,947 -477 0.10% 213,186,318
2024-06-07 2024-06-05 78.005 2,713,424 +2,386 0.10% 211,660,160
2024-06-06 2024-06-04 77.900 2,711,038 +19,566 0.10% 211,189,992
2024-06-05 2024-06-03 78.057 2,691,472 +3,818 0.10% 210,088,797
2024-06-04 2024-05-31 78.895 2,687,654 +477 0.10% 212,043,561
2024-06-03 2024-05-30 79.000 2,687,177 +954 0.10% 212,287,477
2024-05-31 2024-05-29 79.105 2,686,223 +9,067 0.10% 212,493,559
2024-05-30 2024-05-28 80.467 2,677,156 +40,563 0.10% 215,422,794
2024-05-28 2024-05-24 80.834 2,636,593 -477 0.10% 213,125,679
2024-05-27 2024-05-23 83.034 2,637,070 -228,015 0.10% 218,966,504
2024-05-24 2024-05-22 83.453 2,865,085 -2,863 0.10% 239,100,259
2024-05-23 2024-05-21 83.505 2,867,948 +3,341 0.10% 239,489,429
2024-05-22 2024-05-20 84.868 2,864,607 +10,976 0.10% 243,112,239
2024-05-21 2024-05-17 83.925 2,853,631 -112,623 0.10% 239,489,835
2024-05-20 2024-05-16 83.453 2,966,254 -954 0.11% 247,543,127
2024-05-17 2024-05-14 81.567 2,967,208 -7,636 0.11% 242,026,747
2024-05-16 2024-05-13 81.724 2,974,844 +9,067 0.11% 243,117,127
2024-05-14 2024-05-10 80.677 2,965,777 +198,521 0.11% 239,268,746
2024-05-13 2024-05-09 77.900 2,767,256 +478 0.10% 215,569,377
2024-05-10 2024-05-08 77.271 2,766,778 +954 0.10% 213,792,809
2024-05-09 2024-05-07 78.791 2,765,824 -6,681 0.10% 217,921,027
2024-05-08 2024-05-06 78.476 2,772,505 -65,856 0.10% 217,575,961
2024-05-03 2024-04-30 76.224 2,838,361 +1,432 0.10% 216,350,241
2024-05-02 2024-04-29 76.171 2,836,929 +9,544 0.10% 216,092,470
2024-04-30 2024-04-26 76.328 2,827,385 -1,059,415 0.10% 215,809,849
2024-04-29 2024-04-25 75.438 3,886,800 -94,011 0.14% 293,211,801
2024-04-26 2024-04-24 75.333 3,980,811 -8,113 0.14% 299,886,700
2024-04-25 2024-04-23 75.019 3,988,924 -7,158 0.14% 299,244,061
2024-04-23 2024-04-19 73.342 3,996,082 -5,249 0.14% 293,082,027
2024-04-22 2024-04-18 73.342 4,001,331 +9,544 0.14% 293,467,001
2024-04-19 2024-04-17 73.290 3,991,787 +1,432 0.14% 292,557,902
2024-04-18 2024-04-16 72.871 3,990,355 -955 0.14% 290,780,597
2024-04-17 2024-04-15 74.704 3,991,310 +13,839 0.14% 298,168,490
2024-04-16 2024-04-12 76.538 3,977,471 -324,599 0.14% 304,427,582
2024-04-15 2024-04-11 77.848 4,302,070 +43,427 0.16% 334,906,088
2024-04-12 2024-04-10 78.895 4,258,643 +11,930 0.15% 335,987,381
2024-04-11 2024-04-09 78.005 4,246,713 +5,727 0.15% 331,264,097
2024-04-10 2024-04-08 78.005 4,240,986 +14,793 0.15% 330,817,364
2024-04-08 2024-04-03 78.372 4,226,193 +1,909 0.15% 331,213,233
2024-04-05 2024-04-02 80.205 4,224,284 -1,431 0.15% 338,809,094
2024-04-03 2024-03-28 79.053 4,225,715 +3,340 0.15% 334,053,635
2024-04-02 2024-03-27 79.681 4,222,375 +9,544 0.15% 336,443,990
2024-03-28 2024-03-26 79.315 4,212,831 -1,431 0.15% 334,138,618
2024-03-27 2024-03-25 78.057 4,214,262 +8,112 0.15% 328,953,537
2024-03-26 2024-03-22 77.848 4,206,150 +592,223 0.15% 327,438,940
2024-03-25 2024-03-21 79.996 3,613,927 +954 0.13% 289,098,057
2024-03-22 2024-03-20 78.686 3,612,973 +1,432 0.13% 284,289,885
2024-03-20 2024-03-18 79.891 3,611,541 -21,475 0.13% 288,528,789
2024-03-19 2024-03-15 82.039 3,633,016 +1,432 0.13% 298,047,736
2024-03-15 2024-03-13 83.715 3,631,584 -1,909 0.13% 304,018,232
2024-03-14 2024-03-12 83.558 3,633,493 +87,330 0.13% 303,606,996
2024-03-13 2024-03-11 83.465 3,546,163 +1,909 0.13% 295,981,466
2024-03-12 2024-03-08 82.882 3,544,254 +45,612 0.13% 293,754,759
2024-03-11 2024-03-07 83.518 3,498,642 -7,543 0.13% 292,200,637
2024-03-08 2024-03-06 83.571 3,506,185 +343,218 0.13% 293,016,539
2024-03-07 2024-03-05 84.102 3,162,967 +16,501 0.12% 266,010,597
2024-03-06 2024-03-04 85.692 3,146,466 +11,786 0.12% 269,628,313
2024-03-05 2024-03-01 84.261 3,134,680 +53,746 0.11% 264,130,288
2024-03-04 2024-02-29 83.730 3,080,934 +35,359 0.11% 257,967,871
2024-03-01 2024-02-28 82.723 3,045,575 +660,507 0.11% 251,938,762
2024-02-29 2024-02-27 82.193 2,385,068 +3,771 0.09% 196,034,973
2024-02-28 2024-02-26 81.238 2,381,297 +21,687 0.09% 193,452,089
2024-02-27 2024-02-23 80.655 2,359,610 +2,829 0.09% 190,313,912
2024-02-26 2024-02-22 80.708 2,356,781 +17,915 0.09% 190,210,714
2024-02-23 2024-02-21 79.700 2,338,866 +41,488 0.09% 186,408,373
2024-02-22 2024-02-20 76.837 2,297,378 +12,258 0.08% 176,523,259
2024-02-21 2024-02-19 76.147 2,285,120 +471 0.08% 174,006,129
2024-02-15 2024-02-09 75.829 2,284,649 +20,744 0.08% 173,243,368
2024-02-14 2024-02-07 77.261 2,263,905 -73,075 0.08% 174,911,694
2024-02-08 2024-02-06 76.041 2,336,980 +116,449 0.09% 177,707,289
2024-02-07 2024-02-05 75.723 2,220,531 +4,714 0.08% 168,145,846
2024-02-06 2024-02-02 76.943 2,215,817 +7,072 0.08% 170,491,369
2024-02-05 2024-02-01 76.943 2,208,745 +472 0.08% 169,947,228
2024-02-02 2024-01-31 77.261 2,208,273 -472 0.08% 170,613,506
2024-02-01 2024-01-30 78.693 2,208,745 +8,958 0.08% 173,812,327
2024-01-31 2024-01-29 81.132 2,199,787 +4,714 0.08% 178,473,260
2024-01-30 2024-01-26 81.450 2,195,073 +1,886 0.08% 178,789,199
2024-01-29 2024-01-25 80.655 2,193,187 +472 0.08% 176,891,095
2024-01-26 2024-01-24 80.549 2,192,715 +1,885 0.08% 176,620,478
2024-01-25 2024-01-23 79.011 2,190,830 -2,357 0.08% 173,099,591
2024-01-24 2024-01-22 78.587 2,193,187 +8,015 0.08% 172,355,426
2024-01-23 2024-01-19 80.072 2,185,172 +943 0.08% 174,970,031
2024-01-22 2024-01-18 79.647 2,184,229 +943 0.08% 173,967,930
2024-01-19 2024-01-17 79.700 2,183,286 +3,771 0.08% 174,008,597
2024-01-18 2024-01-16 82.405 2,179,515 +1,886 0.08% 179,602,332
2024-01-17 2024-01-15 83.200 2,177,629 +1,414 0.08% 181,179,030
2024-01-16 2024-01-12 84.049 2,176,215 -471 0.08% 182,907,772
2024-01-11 2024-01-09 84.102 2,176,686 -471 0.08% 183,062,783
2024-01-10 2024-01-08 84.420 2,177,157 +942 0.08% 183,795,090
2024-01-05 2024-01-03 86.276 2,176,215 -8,957 0.08% 187,754,540
2024-01-04 2024-01-02 88.556 2,185,172 -1,414 0.08% 193,509,902
2024-01-03 2023-12-29 89.563 2,186,586 -6,601 0.08% 195,838,154
2024-01-02 2023-12-28 89.988 2,193,187 -4,714 0.08% 197,359,756
2023-12-29 2023-12-27 88.768 2,197,901 -2,358 0.08% 195,103,327
2023-12-28 2023-12-22 87.761 2,200,259 -3,300 0.08% 193,095,832
2023-12-27 2023-12-21 87.707 2,203,559 +7,072 0.08% 193,268,592
2023-12-22 2023-12-20 87.018 2,196,487 +1,414 0.08% 191,134,160
2023-12-21 2023-12-19 87.124 2,195,073 +8,015 0.08% 191,243,915
2023-12-20 2023-12-18 87.230 2,187,058 +8,958 0.08% 190,777,563
2023-12-19 2023-12-15 88.821 2,178,100 -10,844 0.08% 193,461,130
2023-12-18 2023-12-14 85.480 2,188,944 -8,014 0.08% 187,111,630
2023-12-15 2023-12-13 82.670 2,196,958 -2,829 0.08% 181,622,213
2023-12-14 2023-12-12 82.352 2,199,787 -11,787 0.08% 181,156,191
2023-12-13 2023-12-11 82.193 2,211,574 -2,357 0.08% 181,775,048
2023-12-12 2023-12-08 81.874 2,213,931 -22,158 0.08% 181,264,381
2023-12-11 2023-12-07 82.140 2,236,089 +471 0.08% 183,671,426
2023-12-08 2023-12-06 81.397 2,235,618 +62,232 0.08% 181,973,049
2023-12-07 2023-12-05 80.496 2,173,386 +47,617 0.08% 174,948,302
2023-12-06 2023-12-04 80.814 2,125,769 +18,858 0.08% 171,791,682
2023-12-05 2023-12-01 80.655 2,106,911 +19,801 0.08% 169,932,520
2023-12-04 2023-11-30 81.291 2,087,110 +18,858 0.08% 169,663,565
2023-12-01 2023-11-29 81.026 2,068,252 +8,958 0.08% 167,582,205
2023-11-30 2023-11-28 82.564 2,059,294 +20,272 0.08% 170,023,151
2023-11-29 2023-11-27 83.306 2,039,022 +2,829 0.07% 169,863,157
2023-11-28 2023-11-24 84.155 2,036,193 +1,886 0.07% 171,355,071
2023-11-27 2023-11-23 85.321 2,034,307 +1,414 0.07% 173,569,588
2023-11-24 2023-11-22 84.579 2,032,893 -1,414 0.07% 171,939,754
2023-11-23 2023-11-21 84.155 2,034,307 +6,129 0.07% 171,196,355
2023-11-22 2023-11-20 85.215 2,028,178 -1,414 0.07% 172,831,555
2023-11-21 2023-11-17 83.412 2,029,592 +3,300 0.07% 169,292,828
2023-11-20 2023-11-16 84.685 2,026,292 +28,287 0.07% 171,596,348
2023-11-17 2023-11-15 85.639 1,998,005 -3,300 0.07% 171,107,951
2023-11-16 2023-11-14 82.617 2,001,305 +471 0.07% 165,341,483
2023-11-15 2023-11-13 82.087 2,000,834 +943 0.07% 164,241,578
2023-11-14 2023-11-10 81.556 1,999,891 -2,357 0.07% 163,103,678
2023-11-10 2023-11-08 82.776 2,002,248 -12,729 0.07% 165,737,913
2023-11-09 2023-11-07 83.624 2,014,977 -5,186 0.07% 168,501,155
2023-11-07 2023-11-03 94.038 2,020,163 -4,715 0.07% 189,971,457
2023-11-06 2023-11-02 91.598 2,024,878 +84,743 0.07% 185,474,837
2023-11-03 2023-11-01 89.935 1,940,135 -2,255 0.07% 174,485,319
2023-11-02 2023-10-31 89.103 1,942,390 -4,509 0.07% 173,072,634
2023-11-01 2023-10-30 90.267 1,946,899 -2,254 0.07% 175,741,333
2023-10-31 2023-10-27 89.491 1,949,153 -4,509 0.07% 174,431,756
2023-10-30 2023-10-26 87.772 1,953,662 -902 0.07% 171,477,221
2023-10-27 2023-10-25 88.160 1,954,564 -20,518 0.07% 172,315,011
2023-10-26 2023-10-24 88.604 1,975,082 +9,018 0.08% 174,999,980
2023-10-25 2023-10-20 90.378 1,966,064 -289,467 0.08% 177,689,329
2023-10-24 2023-10-19 90.212 2,255,531 -193,651 0.09% 203,475,651
2023-10-20 2023-10-18 92.541 2,449,182 +3,607 0.09% 226,648,833
2023-10-18 2023-10-16 92.319 2,445,575 +1,803 0.09% 225,772,643
2023-10-17 2023-10-13 92.707 2,443,772 -451 0.09% 226,554,686
2023-10-16 2023-10-12 94.980 2,444,223 +2,255 0.09% 232,152,990
2023-10-13 2023-10-11 94.370 2,441,968 -902 0.09% 230,449,419
2023-10-12 2023-10-10 94.259 2,442,870 +4,058 0.09% 230,263,642
2023-10-11 2023-10-09 93.040 2,438,812 -902 0.09% 226,906,205
2023-10-03 2023-09-28 89.325 2,439,714 +1,804 0.09% 217,926,755
2023-09-29 2023-09-27 88.049 2,437,910 +902 0.09% 214,656,606
2023-09-28 2023-09-26 87.883 2,437,008 +2,254 0.09% 214,171,813
2023-09-27 2023-09-25 88.937 2,434,754 -451 0.09% 216,538,710
2023-09-26 2023-09-22 90.323 2,435,205 +1,804 0.09% 219,954,425
2023-09-25 2023-09-21 88.216 2,433,401 -1,353 0.09% 214,664,364
2023-09-22 2023-09-20 89.103 2,434,754 -725,922 0.09% 216,943,707
2023-09-20 2023-09-18 89.491 3,160,676 +4,960 0.12% 282,852,226
2023-09-19 2023-09-15 91.154 3,155,716 -5,411 0.12% 287,657,577
2023-09-18 2023-09-14 89.602 3,161,127 -12,624 0.12% 283,243,135
2023-09-15 2023-09-13 90.489 3,173,751 -902 0.12% 287,189,857
2023-09-14 2023-09-12 88.992 3,174,653 -6,313 0.12% 282,518,825
2023-09-13 2023-09-11 88.659 3,180,966 +82,963 0.12% 282,022,386
2023-09-12 2023-09-07 97.919 3,098,003 +4,509 0.12% 303,353,231
2023-09-11 2023-09-06 98.862 3,093,494 +9,468 0.12% 305,827,626
2023-09-07 2023-09-05 98.307 3,084,026 +451 0.12% 303,181,613
2023-09-06 2023-09-04 100.303 3,083,575 +2,705 0.12% 309,292,348
2023-09-05 2023-08-31 97.919 3,080,870 +3,157 0.12% 301,675,586
2023-09-04 2023-08-30 99.250 3,077,713 +2,254 0.12% 305,462,036
2023-08-31 2023-08-29 99.139 3,075,459 +2,255 0.12% 304,897,279
2023-08-29 2023-08-25 98.307 3,073,204 -1,804 0.12% 302,117,733
2023-08-28 2023-08-24 99.028 3,075,008 -451 0.12% 304,511,569
2023-08-25 2023-08-23 97.420 3,075,459 -1,353 0.12% 299,611,029
2023-08-24 2023-08-22 96.699 3,076,812 -1,352 0.12% 297,525,048
2023-08-23 2023-08-21 96.422 3,078,164 +1,803 0.12% 296,802,414
2023-08-22 2023-08-18 97.974 3,076,361 -451 0.12% 301,404,644
2023-08-18 2023-08-16 99.305 3,076,812 -377,840 0.12% 305,543,211
2023-08-17 2023-08-15 100.026 3,454,652 +1,353 0.13% 345,554,801
2023-08-16 2023-08-14 101.190 3,453,299 +3,607 0.13% 349,440,424
2023-08-15 2023-08-11 102.909 3,449,692 +3,156 0.13% 355,004,931
2023-08-14 2023-08-10 102.466 3,446,536 +902 0.13% 353,151,356
2023-08-11 2023-08-09 101.578 3,445,634 -378,742 0.13% 350,002,145
2023-08-10 2023-08-08 102.244 3,824,376 +1,804 0.15% 391,018,759
2023-08-09 2023-08-07 103.907 3,822,572 -9,469 0.15% 397,192,787
2023-08-08 2023-08-04 103.575 3,832,041 +1,804 0.15% 396,901,839
2023-08-07 2023-08-03 106.458 3,830,237 +2,254 0.15% 407,758,449
2023-08-04 2023-08-02 106.513 3,827,983 -451 0.15% 407,730,742
2023-08-03 2023-08-01 108.066 3,828,434 +3,607 0.15% 413,722,458
2023-08-02 2023-07-31 108.177 3,824,827 +1,353 0.15% 413,756,813
2023-07-31 2023-07-27 109.840 3,823,474 +1,353 0.15% 419,970,426
2023-07-28 2023-07-26 108.066 3,822,121 -902 0.15% 413,040,239
2023-07-27 2023-07-25 107.289 3,823,023 +902 0.15% 410,170,075
2023-07-26 2023-07-24 106.513 3,822,121 +451 0.15% 407,106,362
2023-07-20 2023-07-18 106.291 3,821,670 -451 0.15% 406,210,728
2023-07-14 2023-07-12 106.846 3,822,121 -3,156 0.15% 408,377,907
2023-07-13 2023-07-11 106.680 3,825,277 +2,705 0.15% 408,078,815
2023-07-12 2023-07-10 103.741 3,822,572 +54,106 0.15% 396,556,940
2023-07-11 2023-07-07 105.460 3,768,466 +902 0.14% 397,421,361
2023-07-10 2023-07-06 107.400 3,767,564 +3,607 0.14% 404,637,708
2023-07-06 2023-07-04 110.228 3,763,957 -451 0.14% 414,893,973
2023-07-04 2023-06-30 109.452 3,764,408 +902 0.14% 412,021,547
2023-07-03 2023-06-29 108.288 3,763,506 -451 0.14% 407,540,664
2023-06-29 2023-06-27 109.175 3,763,957 +901 0.14% 410,928,688
2023-06-28 2023-06-26 107.234 3,763,056 +1,804 0.14% 403,527,599
2023-06-23 2023-06-20 112.113 3,761,252 +7,214 0.14% 421,686,478
2023-06-21 2023-06-19 113.777 3,754,038 -451 0.14% 427,122,169
2023-06-20 2023-06-16 113.555 3,754,489 -902 0.14% 426,340,785
2023-06-19 2023-06-15 112.668 3,755,391 -901 0.14% 423,111,624
2023-06-16 2023-06-14 112.224 3,756,292 -451 0.14% 421,546,945
2023-06-15 2023-06-13 114.109 3,756,743 +451 0.14% 428,679,730
2023-06-14 2023-06-12 114.220 3,756,292 +1,803 0.14% 429,044,815
2023-06-13 2023-06-09 113.888 3,754,489 -902 0.14% 427,589,831
2023-06-12 2023-06-08 113.666 3,755,391 +9,018 0.14% 426,859,660
2023-06-09 2023-06-07 113.888 3,746,373 -451 0.14% 426,665,519
2023-06-08 2023-06-06 113.888 3,746,824 -1,803 0.14% 426,716,882
2023-06-07 2023-06-05 114.442 3,748,627 +901 0.14% 429,000,713
2023-06-06 2023-06-02 112.890 3,747,726 -2,254 0.14% 423,079,223
2023-06-05 2023-06-01 109.563 3,749,980 +1,353 0.14% 410,858,224
2023-06-02 2023-05-31 110.561 3,748,627 -63,575 0.14% 414,451,270
2023-06-01 2023-05-30 113.111 3,812,202 +451 0.15% 431,203,388
2023-05-31 2023-05-29 112.557 3,811,751 +451 0.15% 429,038,883
2023-05-30 2023-05-25 112.890 3,811,300 +1,353 0.15% 430,256,065
2023-05-29 2023-05-24 114.553 3,809,947 +5,861 0.15% 436,440,801
2023-05-25 2023-05-23 114.553 3,804,086 -902 0.15% 435,769,406
2023-05-24 2023-05-22 115.551 3,804,988 +1,804 0.15% 439,670,268
2023-05-23 2023-05-19 114.775 3,803,184 +5,861 0.15% 436,509,576
2023-05-22 2023-05-18 114.220 3,797,323 +4,058 0.15% 433,731,388
2023-05-19 2023-05-17 115.107 3,793,265 +5,411 0.15% 436,633,070
2023-05-18 2023-05-16 117.214 3,787,854 +1,353 0.14% 443,991,143
2023-05-17 2023-05-15 116.549 3,786,501 +450 0.14% 441,313,162
2023-05-16 2023-05-12 114.442 3,786,051 +9,920 0.14% 433,283,594
2023-05-15 2023-05-11 116.438 3,776,131 +3,156 0.14% 439,685,799
2023-05-12 2023-05-10 117.325 3,772,975 +4,960 0.14% 442,665,508
2023-05-10 2023-05-08 121.872 3,768,015 +451 0.14% 459,215,357
2023-05-09 2023-05-05 122.648 3,767,564 -451 0.14% 462,084,981
2023-04-27 2023-04-25 117.991 3,768,015 -227,696 0.14% 444,590,664
2023-04-26 2023-04-24 119.321 3,995,711 -11,272 0.15% 476,773,851
2023-04-25 2023-04-21 119.211 4,006,983 -902 0.15% 477,674,494
2023-04-24 2023-04-20 119.100 4,007,885 +1,353 0.15% 477,337,573
2023-04-20 2023-04-18 121.207 4,006,532 -451 0.15% 485,618,100
2023-04-19 2023-04-17 121.207 4,006,983 +451 0.15% 485,672,765
2023-04-18 2023-04-14 122.537 4,006,532 -451 0.15% 490,949,681
2023-04-17 2023-04-13 122.205 4,006,983 +901 0.15% 489,671,900
2023-04-14 2023-04-12 122.537 4,006,082 +1,804 0.15% 490,894,539
2023-04-13 2023-04-11 122.316 4,004,278 -2,705 0.15% 489,785,385
2023-04-11 2023-04-04 120.985 4,006,983 -1,353 0.15% 484,784,068
2023-04-06 2023-04-03 120.319 4,008,336 +451 0.15% 482,280,770
2023-04-04 2023-03-31 121.983 4,007,885 -902 0.15% 488,893,232
2023-04-03 2023-03-30 122.648 4,008,787 -451 0.15% 491,670,551
2023-03-31 2023-03-29 121.428 4,009,238 -5,410 0.15% 486,835,282
2023-03-30 2023-03-28 120.763 4,014,648 -451 0.15% 484,821,020
2023-03-29 2023-03-27 119.876 4,015,099 -12,625 0.15% 481,313,497
2023-03-28 2023-03-24 118.878 4,027,724 -48,244 0.15% 478,807,094
2023-03-27 2023-03-23 118.323 4,075,968 -1,804 0.16% 482,282,244
2023-03-24 2023-03-22 117.769 4,077,772 -9,468 0.16% 480,234,708
2023-03-23 2023-03-21 116.882 4,087,240 +450 0.16% 477,723,757
2023-03-22 2023-03-20 115.884 4,086,790 -96,489 0.16% 473,592,374
2023-03-20 2023-03-16 115.218 4,183,279 +1,804 0.16% 481,990,486
2023-03-17 2023-03-15 116.105 4,181,475 +7,214 0.16% 485,492,220
2023-03-16 2023-03-14 117.547 4,174,261 -451 0.16% 490,672,314
2023-03-15 2023-03-13 115.773 4,174,712 +2,255 0.16% 483,318,153
2023-03-14 2023-03-10 113.222 4,172,457 +2,254 0.16% 472,415,023
2023-03-13 2023-03-09 116.438 4,170,203 -235,812 0.16% 485,570,824
2023-03-10 2023-03-08 118.212 4,406,015 +4,509 0.17% 520,845,917
2023-03-09 2023-03-07 123.385 4,401,506 +2,705 0.17% 543,079,602
2023-03-08 2023-03-06 122.263 4,398,801 +50,432 0.17% 537,811,792
2023-03-07 2023-03-03 120.244 4,348,369 +26,300 0.17% 522,866,339
2023-03-06 2023-03-02 120.693 4,322,069 +127,042 0.17% 521,643,109
2023-03-03 2023-03-01 122.039 4,195,027 -446 0.16% 511,956,620
2023-03-02 2023-02-28 120.244 4,195,473 +446 0.16% 504,481,475
2023-03-01 2023-02-27 121.254 4,195,027 -446 0.16% 508,662,782
2023-02-27 2023-02-23 124.170 4,195,473 -2,675 0.16% 520,952,419
2023-02-24 2023-02-22 125.516 4,198,148 +1,783 0.16% 526,935,355
2023-02-22 2023-02-20 124.843 4,196,365 -445 0.16% 523,887,369
2023-02-21 2023-02-17 124.394 4,196,810 -446 0.16% 522,059,931
2023-02-17 2023-02-15 123.048 4,197,256 -3,120 0.16% 516,465,830
2023-02-15 2023-02-13 122.375 4,200,376 -446 0.16% 514,022,852
2023-02-14 2023-02-10 125.628 4,200,822 -195,689 0.16% 527,742,184
2023-02-13 2023-02-09 125.628 4,396,511 -2,228 0.17% 552,326,263
2023-02-10 2023-02-08 125.965 4,398,739 -446 0.17% 554,086,358
2023-02-08 2023-02-06 125.853 4,399,185 +891 0.17% 553,649,090
2023-02-07 2023-02-03 126.862 4,398,294 -4,457 0.17% 557,977,091
2023-02-03 2023-02-01 124.843 4,402,751 -2,229 0.17% 549,653,245
2023-02-02 2023-01-31 124.619 4,404,980 -892 0.17% 548,943,324
2023-02-01 2023-01-30 128.769 4,405,872 +4,458 0.17% 567,339,826
2023-01-20 2023-01-18 123.161 4,401,414 -446 0.17% 542,080,854
2023-01-18 2023-01-16 121.815 4,401,860 +18,722 0.17% 536,210,802
2023-01-17 2023-01-13 120.581 4,383,138 -2,229 0.17% 528,522,056
2023-01-16 2023-01-12 121.815 4,385,367 -23,179 0.17% 534,201,714
2023-01-13 2023-01-11 119.347 4,408,546 -53,937 0.17% 526,146,290
2023-01-12 2023-01-10 121.815 4,462,483 -48,142 0.17% 543,595,568
2023-01-11 2023-01-09 122.488 4,510,625 -891 0.17% 552,495,657
2023-01-09 2023-01-05 124.170 4,511,516 -892 0.17% 560,195,519
2023-01-06 2023-01-04 121.702 4,512,408 +892 0.17% 549,171,014
2023-01-05 2023-01-03 122.488 4,511,516 +123,029 0.17% 552,604,794
2023-01-04 2022-12-30 119.796 4,388,487 +3,120 0.17% 525,721,304
2023-01-03 2022-12-29 117.552 4,385,367 +4,904 0.17% 515,509,573
2022-12-30 2022-12-28 118.001 4,380,463 +88,260 0.17% 516,898,490
2022-12-29 2022-12-23 118.786 4,292,203 +16,493 0.17% 509,853,872
2022-12-28 2022-12-22 118.337 4,275,710 -1,337 0.17% 505,976,339
2022-12-23 2022-12-21 116.094 4,277,047 -892 0.17% 496,539,589
2022-12-22 2022-12-20 116.318 4,277,939 -2,674 0.17% 497,602,841
2022-12-21 2022-12-19 117.889 4,280,613 -2,229 0.17% 504,635,954
2022-12-20 2022-12-16 117.889 4,282,842 -446 0.17% 504,898,728
2022-12-16 2022-12-14 117.440 4,283,288 -1,783 0.17% 503,029,513
2022-12-15 2022-12-13 119.235 4,285,071 +89,152 0.17% 510,929,283
2022-12-14 2022-12-12 113.178 4,195,919 -4,903 0.16% 474,884,254
2022-12-13 2022-12-09 114.972 4,200,822 -67,756 0.16% 482,978,338
2022-12-12 2022-12-08 110.205 4,268,578 -59,286 0.17% 470,419,470
2022-12-08 2022-12-06 106.952 4,327,864 -891 0.17% 462,875,090
2022-12-07 2022-12-05 104.877 4,328,755 -3,120 0.17% 453,987,740
2022-12-06 2022-12-02 105.102 4,331,875 +12,481 0.17% 455,286,753
2022-12-05 2022-12-01 104.989 4,319,394 +27,191 0.17% 453,490,483
2022-11-30 2022-11-28 102.129 4,292,203 +2,675 0.17% 438,358,782
2022-11-29 2022-11-25 103.419 4,289,528 -446 0.17% 443,618,793
2022-11-28 2022-11-24 103.026 4,289,974 -892 0.17% 441,980,723
2022-11-25 2022-11-23 102.017 4,290,866 -1,783 0.17% 437,740,937
2022-11-24 2022-11-22 102.410 4,292,649 -445 0.17% 439,608,078
2022-11-23 2022-11-21 102.185 4,293,094 -892 0.17% 438,690,553
2022-11-21 2022-11-17 103.139 4,293,986 -3,566 0.17% 442,875,714
2022-11-15 2022-11-11 100.278 4,297,552 +6,241 0.17% 430,951,272
2022-11-14 2022-11-10 96.296 4,291,311 +445 0.17% 413,237,568
2022-11-11 2022-11-09 95.175 4,290,866 -445 0.17% 408,381,732
2022-11-10 2022-11-08 95.567 4,291,311 -75,779 0.17% 410,108,804
2022-11-09 2022-11-07 94.446 4,367,090 +445 0.17% 412,452,311
2022-11-08 2022-11-04 103.320 4,366,645 -6,240 0.17% 451,162,724
2022-11-07 2022-11-03 101.213 4,372,885 +182,912 0.17% 442,592,106
2022-11-04 2022-11-02 102.267 4,189,973 -1,281 0.17% 428,493,998
2022-11-02 2022-10-31 98.871 4,191,254 +854 0.17% 414,394,750
2022-11-01 2022-10-28 99.925 4,190,400 +5,979 0.17% 418,725,699
2022-10-31 2022-10-27 101.154 4,184,421 +854 0.17% 423,272,180
2022-10-28 2022-10-26 100.569 4,183,567 +18,364 0.17% 420,736,803
2022-10-27 2022-10-25 100.627 4,165,203 +4,270 0.17% 419,133,779
2022-10-26 2022-10-24 103.847 4,160,933 +7,688 0.17% 432,100,683
2022-10-25 2022-10-21 105.954 4,153,245 +18,791 0.17% 440,054,777
2022-10-24 2022-10-20 106.481 4,134,454 +9,395 0.17% 440,242,005
2022-10-21 2022-10-19 104.784 4,125,059 +855 0.17% 432,238,860
2022-10-20 2022-10-18 108.647 4,124,204 +10,249 0.17% 448,083,266
2022-10-19 2022-10-17 107.359 4,113,955 +6,406 0.17% 441,671,608
2022-10-18 2022-10-14 106.833 4,107,549 -2,562 0.17% 438,819,821
2022-10-17 2022-10-13 106.072 4,110,111 +19,645 0.17% 435,965,736
2022-10-14 2022-10-12 103.320 4,090,466 +3,844 0.17% 422,627,849
2022-10-13 2022-10-11 104.842 4,086,622 +1,281 0.17% 428,450,514
2022-10-12 2022-10-10 104.842 4,085,341 -1,281 0.17% 428,316,211
2022-09-30 2022-09-28 104.081 4,086,622 -2,563 0.17% 425,340,600
2022-09-29 2022-09-27 106.598 4,089,185 +3,417 0.17% 435,900,452
2022-09-28 2022-09-26 107.359 4,085,768 -8,542 0.17% 438,645,469
2022-09-27 2022-09-23 108.940 4,094,310 +428 0.17% 446,033,737
2022-09-26 2022-09-22 109.642 4,093,882 +427 0.17% 448,862,901
2022-09-23 2022-09-21 110.872 4,093,455 -3,844 0.17% 453,848,191
2022-09-22 2022-09-20 112.511 4,097,299 -427 0.17% 460,990,160
2022-09-20 2022-09-16 111.691 4,097,726 -427 0.17% 457,679,963
2022-09-19 2022-09-15 111.281 4,098,153 -1,708 0.17% 456,048,361
2022-09-16 2022-09-14 111.281 4,099,861 +427 0.17% 456,238,430
2022-09-14 2022-09-09 111.808 4,099,434 -2,136 0.17% 458,350,680
2022-09-13 2022-09-08 110.111 4,101,570 +2,990 0.17% 451,626,625
2022-09-08 2022-09-06 109.233 4,098,580 -25,624 0.17% 447,698,532
2022-09-05 2022-09-01 108.296 4,124,204 -2,136 0.17% 446,634,721
2022-09-02 2022-08-31 108.062 4,126,340 +427 0.17% 445,899,844
2022-09-01 2022-08-30 109.233 4,125,913 -427 0.17% 450,684,186
2022-08-31 2022-08-29 109.467 4,126,340 +7,260 0.17% 451,697,025
2022-08-30 2022-08-26 110.111 4,119,080 -2,562 0.17% 453,554,663
2022-08-29 2022-08-25 109.350 4,121,642 +1,281 0.17% 450,700,202
2022-08-26 2022-08-24 109.233 4,120,361 +854 0.17% 450,077,727
2022-08-25 2022-08-23 110.930 4,119,507 -854 0.17% 456,977,769
2022-08-24 2022-08-22 112.101 4,120,361 +4,271 0.17% 461,896,488
2022-08-23 2022-08-19 112.335 4,116,090 +427 0.17% 462,381,502
2022-08-22 2022-08-18 112.218 4,115,663 -854 0.17% 461,851,686
2022-08-19 2022-08-17 112.979 4,116,517 -3,417 0.17% 465,080,185
2022-08-17 2022-08-15 111.633 4,119,934 +2,990 0.17% 459,919,227
2022-08-15 2022-08-11 112.218 4,116,944 -3,844 0.17% 461,995,437
2022-08-12 2022-08-10 110.111 4,120,788 +3,844 0.17% 453,742,732
2022-08-11 2022-08-09 112.042 4,116,944 +260,086 0.17% 461,272,440
2022-08-10 2022-08-08 109.701 3,856,858 +1,281 0.16% 423,100,804
2022-08-09 2022-08-05 109.291 3,855,577 -854 0.16% 421,380,382
2022-08-05 2022-08-03 106.481 3,856,431 +2,562 0.16% 410,637,756
2022-08-04 2022-08-02 106.657 3,853,869 +1,281 0.16% 411,041,749
2022-08-03 2022-08-01 108.472 3,852,588 +2,990 0.16% 417,896,372
2022-07-28 2022-07-26 108.472 3,849,598 -854 0.16% 417,572,042
2022-07-26 2022-07-22 106.540 3,850,452 +5,552 0.16% 410,226,504
2022-07-25 2022-07-21 106.715 3,844,900 +2,135 0.16% 410,310,217
2022-07-21 2022-07-19 107.652 3,842,765 +1,708 0.16% 413,681,567
2022-07-20 2022-07-18 108.472 3,841,057 -427 0.16% 416,645,586
2022-07-19 2022-07-15 107.242 3,841,484 -427 0.16% 411,969,545
2022-07-18 2022-07-14 107.652 3,841,911 -427 0.16% 413,589,632
2022-07-15 2022-07-13 108.998 3,842,338 -427 0.16% 418,808,856
2022-07-12 2022-07-08 109.935 3,842,765 -427 0.16% 422,454,585
2022-07-11 2022-07-07 109.291 3,843,192 -1,281 0.16% 420,026,812
2022-07-08 2022-07-06 109.994 3,844,473 -301,939 0.16% 422,867,404
2022-07-07 2022-07-05 109.584 4,146,412 -2,135 0.17% 454,379,690
2022-07-05 2022-06-30 108.530 4,148,547 -123,424 0.17% 450,242,367
2022-07-04 2022-06-29 109.818 4,271,971 -6,833 0.17% 469,139,223
2022-06-30 2022-06-28 109.935 4,278,804 -143,068 0.17% 470,390,557
2022-06-29 2022-06-27 108.764 4,421,872 -34,166 0.18% 480,941,762
2022-06-28 2022-06-24 107.711 4,456,038 -137,944 0.18% 479,962,518
2022-06-27 2022-06-23 107.945 4,593,982 -427 0.19% 495,896,245
2022-06-24 2022-06-22 107.769 4,594,409 +394,186 0.19% 495,135,490
2022-06-22 2022-06-20 107.125 4,200,223 +211,827 0.17% 449,949,789
2022-06-21 2022-06-17 106.189 3,988,396 -1,281 0.16% 423,522,189
2022-06-20 2022-06-16 106.306 3,989,677 +4,697 0.16% 424,125,315
2022-06-17 2022-06-15 107.594 3,984,980 +230,618 0.16% 428,758,030
2022-06-16 2022-06-14 109.233 3,754,362 +428 0.15% 410,098,706
2022-06-14 2022-06-10 112.394 3,753,934 +11,957 0.15% 421,918,410
2022-06-10 2022-06-08 111.867 3,741,977 -23,488 0.15% 418,603,076
2022-06-09 2022-06-07 112.686 3,765,465 +54,238 0.15% 424,316,542
2022-06-08 2022-06-06 113.096 3,711,227 -3,417 0.15% 419,725,403
2022-06-06 2022-06-01 113.857 3,714,644 +384,363 0.15% 422,938,693
2022-06-02 2022-05-31 112.277 3,330,281 +3,417 0.13% 373,912,597
2022-05-31 2022-05-27 113.447 3,326,864 +348,062 0.13% 377,423,932
2022-05-30 2022-05-26 111.808 2,978,802 -1,281 0.12% 333,054,739
2022-05-27 2022-05-25 111.691 2,980,083 -5,125 0.12% 332,849,067
2022-05-23 2022-05-19 110.520 2,985,208 -1,281 0.12% 329,926,501
2022-05-20 2022-05-18 111.457 2,986,489 +4,271 0.12% 332,865,264
2022-05-19 2022-05-17 111.457 2,982,218 -427 0.12% 332,389,231
2022-05-13 2022-05-11 106.189 2,982,645 -42,708 0.12% 316,722,898
2022-04-28 2022-04-26 109.350 3,025,353 -427 0.12% 330,821,359
2022-04-26 2022-04-22 110.345 3,025,780 -854 0.12% 333,879,163
2022-04-25 2022-04-21 110.755 3,026,634 +50,822 0.12% 335,213,617
2022-04-22 2022-04-20 110.520 2,975,812 +1,281 0.12% 328,888,051
2022-04-21 2022-04-19 111.574 2,974,531 -854 0.12% 331,880,709
2022-04-20 2022-04-14 111.223 2,975,385 +60,217 0.12% 330,930,949
2022-04-19 2022-04-13 109.233 2,915,168 -427 0.12% 318,431,367
2022-04-14 2022-04-12 109.408 2,915,595 -1,709 0.12% 318,990,032
2022-04-13 2022-04-11 109.877 2,917,304 +136,236 0.12% 320,543,204
2022-04-12 2022-04-08 110.462 2,781,068 +427 0.11% 307,202,059
2022-04-01 2022-03-30 111.516 2,780,641 -427 0.11% 310,084,827
2022-03-31 2022-03-29 110.930 2,781,068 +25,624 0.11% 308,504,452
2022-03-29 2022-03-25 112.101 2,755,444 -1,708 0.11% 308,887,961
2022-03-25 2022-03-23 111.750 2,757,152 -1,282 0.11% 308,111,034
2022-03-24 2022-03-22 111.516 2,758,434 +2,563 0.11% 307,608,400
2022-03-23 2022-03-21 109.935 2,755,871 +1,708 0.11% 302,966,833
2022-03-22 2022-03-18 111.106 2,754,163 +77,300 0.11% 306,003,548
2022-03-21 2022-03-17 108.998 2,676,863 +2,989 0.11% 291,773,897
2022-03-18 2022-03-16 103.028 2,673,874 +13,667 0.11% 275,482,630
2022-03-17 2022-03-15 102.793 2,660,207 +3,416 0.11% 273,451,656
2022-03-16 2022-03-14 106.247 2,656,791 +132,392 0.11% 282,276,442
2022-03-15 2022-03-11 107.067 2,524,399 +10,677 0.10% 270,279,010
2022-03-14 2022-03-10 106.013 2,513,722 +60,644 0.10% 266,487,173
2022-03-11 2022-03-09 104.374 2,453,078 +17,510 0.10% 256,037,345
2022-03-10 2022-03-08 108.141 2,435,568 -855 0.10% 263,384,093
2022-03-09 2022-03-07 106.182 2,436,423 +35,958 0.10% 258,704,475
2022-03-07 2022-03-03 108.141 2,400,465 +3,791 0.10% 259,588,029
2022-03-04 2022-03-02 106.716 2,396,674 +2,106 0.10% 255,764,086
2022-03-03 2022-03-01 107.310 2,394,568 -25,694 0.10% 256,960,584
2022-03-02 2022-02-28 107.903 2,420,262 -97,720 0.10% 261,154,294
2022-03-01 2022-02-25 109.981 2,517,982 +5,897 0.10% 276,929,327
2022-02-28 2022-02-24 111.524 2,512,085 +1,684 0.10% 280,157,349
2022-02-25 2022-02-23 113.126 2,510,401 +190,809 0.10% 283,992,522
2022-02-24 2022-02-22 113.542 2,319,592 -421 0.10% 263,370,714
2022-02-22 2022-02-18 117.044 2,320,013 -4,213 0.10% 271,542,767
2022-02-21 2022-02-17 117.756 2,324,226 +1,264 0.10% 273,691,262
2022-02-18 2022-02-16 117.518 2,322,962 +421 0.10% 272,990,922
2022-02-17 2022-02-15 116.925 2,322,541 +1,264 0.10% 271,562,955
2022-02-16 2022-02-14 115.797 2,321,277 +3,370 0.10% 268,797,452
2022-02-15 2022-02-11 117.044 2,317,907 +1,684 0.09% 271,296,273
2022-02-14 2022-02-10 117.044 2,316,223 +54,758 0.09% 271,099,171
2022-02-11 2022-02-09 116.569 2,261,465 -10,952 0.09% 263,616,302
2022-02-10 2022-02-08 115.144 2,272,417 -65,287 0.09% 261,655,983
2022-02-09 2022-02-07 115.085 2,337,704 -99,827 0.10% 269,034,663
2022-01-28 2022-01-26 113.245 2,437,531 +70,763 0.10% 276,038,353
2022-01-27 2022-01-25 113.245 2,366,768 +53,494 0.10% 268,024,793
2022-01-26 2022-01-24 115.204 2,313,274 +70,763 0.09% 266,497,735
2022-01-25 2022-01-21 115.738 2,242,511 +118,782 0.09% 259,543,468
2022-01-24 2022-01-20 112.830 2,123,729 -422 0.09% 239,619,481
2022-01-21 2022-01-19 112.414 2,124,151 -446,061 0.09% 238,784,576
2022-01-20 2022-01-18 112.236 2,570,212 -505,453 0.11% 288,470,485
2022-01-19 2022-01-17 112.058 3,075,665 -505,452 0.13% 344,652,894
2022-01-18 2022-01-14 112.058 3,581,117 -568,213 0.15% 401,292,839
2022-01-17 2022-01-13 112.058 4,149,330 -3,791 0.17% 464,965,656
2022-01-14 2022-01-12 112.473 4,153,121 -1,264 0.17% 467,115,962
2022-01-13 2022-01-11 112.889 4,154,385 -2,948 0.17% 468,984,148
2022-01-12 2022-01-10 112.770 4,157,333 -261,572 0.17% 468,823,446
2022-01-11 2022-01-07 111.702 4,418,905 -2,106 0.18% 493,600,048
2022-01-10 2022-01-06 111.227 4,421,011 -2,106 0.18% 491,736,099
2022-01-07 2022-01-05 112.295 4,423,117 -3,791 0.18% 496,695,779
2022-01-06 2022-01-04 112.414 4,426,908 -314,223 0.18% 497,646,989
2021-12-30 2021-12-28 112.533 4,741,131 -3,370 0.19% 533,532,891
2021-12-29 2021-12-24 110.990 4,744,501 +15,164 0.19% 526,590,547
2021-12-28 2021-12-22 110.396 4,729,337 +9,267 0.19% 522,100,508
2021-12-23 2021-12-21 110.515 4,720,070 +1,263 0.19% 521,637,765
2021-12-22 2021-12-20 109.921 4,718,807 +5,476 0.19% 518,697,443
2021-12-21 2021-12-17 111.108 4,713,331 +10,109 0.19% 523,690,498
2021-12-20 2021-12-16 111.168 4,703,222 +5,055 0.19% 522,846,452
2021-12-17 2021-12-15 111.464 4,698,167 +1,684 0.19% 523,678,745
2021-12-16 2021-12-14 112.295 4,696,483 +42,121 0.19% 527,393,528
2021-12-15 2021-12-13 113.304 4,654,362 -4,633 0.19% 527,359,770
2021-12-14 2021-12-10 114.670 4,658,995 -1,685 0.19% 534,244,766
2021-12-13 2021-12-09 114.907 4,660,680 -1,685 0.19% 535,544,481
2021-12-10 2021-12-08 113.720 4,662,365 -1,263 0.19% 530,203,615
2021-12-09 2021-12-07 113.364 4,663,628 +842 0.19% 528,686,448
2021-12-08 2021-12-06 113.245 4,662,786 -842 0.19% 528,037,497
2021-12-07 2021-12-03 113.661 4,663,628 +421 0.19% 530,070,444
2021-12-06 2021-12-02 112.355 4,663,207 -421 0.19% 523,933,560
2021-12-03 2021-12-01 112.117 4,663,628 +842 0.19% 522,873,665
2021-12-02 2021-11-30 112.533 4,662,786 +2,949 0.19% 524,716,506
2021-12-01 2021-11-29 114.848 4,659,837 -13,479 0.19% 535,171,040
2021-11-30 2021-11-26 114.788 4,673,316 +421 0.19% 536,441,697
2021-11-29 2021-11-25 117.637 4,672,895 -1,685 0.19% 549,706,133
2021-11-26 2021-11-24 118.646 4,674,580 -842 0.19% 554,620,988
2021-11-25 2021-11-23 118.349 4,675,422 +218,608 0.19% 553,333,392
2021-11-24 2021-11-22 119.299 4,456,814 -1,264 0.18% 531,693,654
2021-11-23 2021-11-19 119.299 4,458,078 +422 0.18% 531,844,448
2021-11-22 2021-11-18 118.527 4,457,656 -843 0.18% 528,354,639
2021-11-18 2021-11-16 119.893 4,458,499 +213,133 0.18% 534,540,915
2021-11-17 2021-11-15 119.536 4,245,366 -1,264 0.17% 507,476,006
2021-11-16 2021-11-12 118.943 4,246,630 -2,948 0.17% 505,106,608
2021-11-15 2021-11-11 119.655 4,249,578 +74,554 0.17% 508,483,942
2021-11-12 2021-11-10 118.468 4,175,024 +2,106 0.17% 494,607,187
2021-11-11 2021-11-09 117.340 4,172,918 +14,742 0.17% 489,651,884
2021-11-10 2021-11-08 117.993 4,158,176 +8,846 0.17% 490,636,843
2021-11-09 2021-11-05 127.178 4,149,330 +179,014 0.17% 527,703,757
2021-11-08 2021-11-04 126.686 3,970,316 +144,646 0.16% 502,981,877
2021-11-05 2021-11-03 125.824 3,825,670 +406 0.16% 481,360,323
2021-11-04 2021-11-02 125.824 3,825,264 +812 0.16% 481,309,238
2021-11-01 2021-10-28 126.193 3,824,452 +406 0.16% 482,619,614
2021-10-28 2021-10-26 125.824 3,824,046 -406 0.16% 481,155,985
2021-10-27 2021-10-25 126.562 3,824,452 -1,218 0.16% 484,032,160
2021-10-26 2021-10-22 127.301 3,825,670 -813 0.16% 487,012,303
2021-10-20 2021-10-18 125.454 3,826,483 +1,219 0.16% 480,049,322
2021-10-19 2021-10-15 125.578 3,825,264 -2,031 0.16% 480,367,341
2021-10-18 2021-10-12 124.223 3,827,295 +406 0.16% 475,439,207
2021-10-15 2021-10-11 124.470 3,826,889 -406 0.16% 476,331,069
2021-10-12 2021-10-08 125.208 3,827,295 -17,057 0.16% 479,208,794
2021-09-30 2021-09-28 116.959 3,844,352 -2,437 0.16% 449,633,478
2021-09-29 2021-09-27 116.652 3,846,789 +17,464 0.16% 448,734,512
2021-09-28 2021-09-24 117.821 3,829,325 -813 0.16% 451,176,066
2021-09-27 2021-09-23 121.576 3,830,138 -8,122 0.16% 465,654,082
2021-09-17 2021-09-15 131.487 3,838,260 -812 0.16% 504,681,670
2021-09-15 2021-09-13 135.304 3,839,072 +812 0.16% 519,440,536
2021-09-14 2021-09-10 136.535 3,838,260 -812 0.16% 524,056,153
2021-09-13 2021-09-09 134.934 3,839,072 +2,030 0.16% 518,022,591
2021-09-10 2021-09-08 133.949 3,837,042 -812 0.16% 513,969,487
2021-09-09 2021-09-07 133.703 3,837,854 +812 0.16% 513,133,257
2021-09-08 2021-09-06 133.949 3,837,042 +1,625 0.16% 513,969,487
2021-09-07 2021-09-03 133.334 3,835,417 +5,279 0.16% 511,390,827
2021-09-02 2021-08-31 134.934 3,830,138 -406 0.16% 516,817,088
2021-08-30 2021-08-26 136.165 3,830,544 +812 0.16% 521,587,855
2021-08-26 2021-08-24 138.505 3,829,732 -1,218 0.16% 530,435,759
2021-08-25 2021-08-23 139.243 3,830,950 -1,218 0.16% 533,434,349
2021-08-23 2021-08-19 137.150 3,832,168 -406 0.16% 525,583,375
2021-08-20 2021-08-18 138.135 3,832,574 +273,321 0.16% 529,413,845
2021-08-19 2021-08-17 135.673 3,559,253 +406 0.15% 482,894,593
2021-08-18 2021-08-16 136.289 3,558,847 -1,625 0.15% 485,030,252
2021-08-17 2021-08-13 135.181 3,560,472 -406 0.15% 481,306,585
2021-08-16 2021-08-12 136.658 3,560,878 -406 0.15% 486,622,249
2021-08-13 2021-08-11 136.165 3,561,284 -406 0.15% 484,923,939
2021-08-11 2021-08-09 136.412 3,561,690 +406 0.15% 485,856,219
2021-08-10 2021-08-06 137.150 3,561,284 +20,306 0.15% 488,431,526
2021-08-09 2021-08-05 136.535 3,540,978 +1,625 0.15% 483,466,808
2021-08-06 2021-08-04 138.135 3,539,353 +812 0.15% 488,909,667
2021-08-04 2021-08-02 138.874 3,538,541 -406 0.15% 491,411,392
2021-08-03 2021-07-30 137.027 3,538,947 -406 0.15% 484,932,299
2021-08-02 2021-07-29 138.751 3,539,353 -1,625 0.15% 491,088,409
2021-07-29 2021-07-27 139.120 3,540,978 +812 0.15% 492,621,725
2021-07-28 2021-07-26 140.967 3,540,166 -53,608 0.15% 499,046,486
2021-07-27 2021-07-23 142.075 3,593,774 -406 0.15% 510,585,479
2021-07-26 2021-07-22 142.321 3,594,180 -812 0.15% 511,528,158
2021-07-22 2021-07-20 139.982 3,594,992 +3,655 0.15% 503,234,354
2021-07-21 2021-07-19 141.706 3,591,337 +3,655 0.15% 508,912,797
2021-07-20 2021-07-16 143.799 3,587,682 -812 0.15% 515,903,736
2021-07-19 2021-07-15 144.291 3,588,494 -812 0.15% 517,787,694
2021-07-15 2021-07-13 143.183 3,589,306 -1,219 0.15% 513,927,773
2021-07-14 2021-07-12 141.583 3,590,525 -14,620 0.15% 508,355,684
2021-07-13 2021-07-09 139.736 3,605,145 +6,904 0.15% 503,767,895
2021-07-12 2021-07-08 139.490 3,598,241 -1,219 0.15% 501,917,162
2021-07-09 2021-07-07 140.967 3,599,460 +7,717 0.15% 507,404,982
2021-07-08 2021-07-06 140.844 3,591,743 -406 0.15% 505,874,941
2021-07-07 2021-07-05 142.567 3,592,149 -813 0.15% 512,123,601
2021-07-06 2021-07-02 141.583 3,592,962 +15,027 0.15% 508,700,720
2021-07-05 2021-06-30 142.444 3,577,935 -1,218 0.15% 509,656,648
2021-07-02 2021-06-29 142.444 3,579,153 -1,625 0.15% 509,830,146
2021-06-30 2021-06-28 144.045 3,580,778 -812 0.15% 515,792,647
2021-06-28 2021-06-24 145.276 3,581,590 -1,218 0.15% 520,319,095
2021-06-25 2021-06-23 145.645 3,582,808 +3,655 0.15% 521,819,336
2021-06-24 2021-06-22 146.138 3,579,153 +10,153 0.15% 523,049,596
2021-06-23 2021-06-21 146.507 3,569,000 +1,218 0.15% 522,884,054
2021-06-21 2021-06-17 147.000 3,567,782 +2,031 0.15% 524,462,602
2021-06-18 2021-06-16 147.615 3,565,751 -406 0.15% 526,359,038
2021-06-17 2021-06-15 148.846 3,566,157 -4,062 0.15% 530,809,453
2021-06-16 2021-06-11 150.201 3,570,219 -2,436 0.15% 536,249,099
2021-06-15 2021-06-10 151.555 3,572,655 -3,656 0.15% 541,453,320
2021-06-11 2021-06-09 150.447 3,576,311 -1,624 0.15% 538,044,719
2021-06-10 2021-06-08 147.985 3,577,935 -406 0.15% 529,479,076
2021-06-09 2021-06-07 146.507 3,578,341 +812 0.15% 524,252,577
2021-06-07 2021-06-03 146.753 3,577,529 -1,624 0.15% 525,014,510
2021-06-04 2021-06-02 148.354 3,579,153 -6,498 0.15% 530,981,267
2021-06-03 2021-06-01 148.108 3,585,651 -813 0.15% 531,062,373
2021-06-02 2021-05-31 146.753 3,586,464 -812 0.15% 526,325,752
2021-06-01 2021-05-28 149.216 3,587,276 -13,402 0.15% 535,277,884
2021-05-31 2021-05-27 148.969 3,600,678 -2,437 0.15% 536,391,076
2021-05-28 2021-05-26 147.369 3,603,115 -3,655 0.15% 530,987,335
2021-05-27 2021-05-25 144.907 3,606,770 -1,218 0.15% 522,645,000
2021-05-25 2021-05-21 146.507 3,607,988 -3,655 0.15% 528,596,075
2021-05-24 2021-05-20 146.384 3,611,643 -2,437 0.15% 528,686,910
2021-05-21 2021-05-18 144.660 3,614,080 +32,084 0.15% 522,814,371
2021-05-20 2021-05-17 141.090 3,581,996 -186,411 0.15% 505,384,133
2021-05-18 2021-05-14 141.090 3,768,407 -1,218 0.16% 531,684,877
2021-05-17 2021-05-13 140.967 3,769,625 +2,030 0.16% 531,392,627
2021-05-14 2021-05-12 143.676 3,767,595 +1,625 0.16% 541,311,129
2021-05-13 2021-05-11 145.153 3,765,970 +2,030 0.16% 546,641,437
2021-05-12 2021-05-10 147.492 3,763,940 +208,748 0.16% 555,151,347
2021-05-11 2021-05-07 146.015 3,555,192 -812 0.15% 519,110,290
2021-05-10 2021-05-06 144.907 3,556,004 -1,625 0.15% 515,288,668
2021-04-30 2021-04-28 146.138 3,557,629 -406 0.15% 519,904,126
2021-04-29 2021-04-27 145.399 3,558,035 -5,280 0.15% 517,335,167
2021-04-28 2021-04-26 146.015 3,563,315 +21,525 0.15% 520,296,367
2021-04-27 2021-04-23 147.000 3,541,790 -1,625 0.15% 520,641,788
2021-04-26 2021-04-22 146.261 3,543,415 -276,976 0.15% 518,263,171
2021-04-23 2021-04-21 146.630 3,820,391 +7,717 0.16% 560,184,984
2021-04-22 2021-04-20 147.492 3,812,674 -19,494 0.16% 562,339,227
2021-04-21 2021-04-19 147.000 3,832,168 +1,218 0.16% 563,327,244
2021-04-19 2021-04-15 149.093 3,830,950 +226,617 0.16% 571,166,221
2021-04-16 2021-04-14 150.939 3,604,333 -406 0.15% 544,035,534
2021-04-15 2021-04-13 147.123 3,604,739 +2,437 0.15% 530,339,065
2021-04-14 2021-04-12 145.276 3,602,302 -1,219 0.15% 523,328,052
2021-04-12 2021-04-08 145.399 3,603,521 -406 0.15% 523,948,792
2021-04-09 2021-04-07 144.291 3,603,927 +1,625 0.15% 520,014,538
2021-04-08 2021-04-01 145.030 3,602,302 +30,459 0.15% 522,441,055
2021-04-07 2021-03-31 145.030 3,571,843 -406 0.15% 518,023,593
2021-03-31 2021-03-29 143.060 3,572,249 -406 0.15% 511,045,702
2021-03-30 2021-03-26 140.475 3,572,655 -407 0.15% 501,866,968
2021-03-29 2021-03-25 138.135 3,573,062 +2,031 0.15% 493,566,071
2021-03-26 2021-03-24 139.120 3,571,031 +4,061 0.15% 496,802,705
2021-03-25 2021-03-23 144.045 3,566,970 +813 0.15% 513,803,676
2021-03-24 2021-03-22 143.060 3,566,157 +6,498 0.15% 510,174,180
2021-03-23 2021-03-19 142.691 3,559,659 +2,842 0.15% 507,929,832
2021-03-22 2021-03-18 144.907 3,556,817 +2,031 0.15% 515,406,477
2021-03-19 2021-03-17 144.168 3,554,786 +2,031 0.15% 512,486,282
2021-03-18 2021-03-16 143.799 3,552,755 +2,843 0.15% 510,881,281
2021-03-17 2021-03-15 144.414 3,549,912 +5,279 0.15% 512,657,704
2021-03-16 2021-03-12 145.522 3,544,633 -406 0.15% 515,822,927
2021-03-15 2021-03-11 145.153 3,545,039 +11,778 0.15% 514,572,664
2021-03-11 2021-03-09 149.663 3,533,261 +19,900 0.15% 528,797,585
2021-03-10 2021-03-08 147.921 3,513,361 +36,104 0.15% 519,700,036
2021-03-09 2021-03-05 148.294 3,477,257 -24,516 0.15% 515,657,289
2021-03-08 2021-03-04 148.170 3,501,773 +16,478 0.15% 518,857,223
2021-03-05 2021-03-03 149.290 3,485,295 -5,225 0.15% 520,318,066
2021-03-04 2021-03-02 148.294 3,490,520 +8,038 0.15% 517,624,116
2021-03-03 2021-03-01 149.290 3,482,482 +43,004 0.15% 519,898,114
2021-03-02 2021-02-26 155.012 3,439,478 +2,009 0.15% 533,161,393
2021-03-01 2021-02-25 155.510 3,437,469 +5,225 0.15% 534,560,567
2021-02-26 2021-02-24 150.534 3,432,244 -173,622 0.15% 516,668,091
2021-02-25 2021-02-23 154.639 3,605,866 +18,889 0.15% 557,607,785
2021-02-24 2021-02-22 147.175 3,586,977 -14,870 0.15% 527,911,901
2021-02-23 2021-02-19 141.701 3,601,847 -10,048 0.15% 510,384,058
2021-02-22 2021-02-18 138.217 3,611,895 +185,278 0.16% 499,226,110
2021-02-10 2021-02-08 131.997 3,426,617 +6,832 0.15% 452,302,580
2021-02-09 2021-02-05 131.499 3,419,785 +6,833 0.15% 449,698,984
2021-02-08 2021-02-04 131.250 3,412,952 +4,822 0.15% 447,951,253
2021-02-05 2021-02-03 131.872 3,408,130 -35,769 0.15% 449,438,356
2021-02-04 2021-02-02 132.121 3,443,899 +5,225 0.15% 455,012,198
2021-02-03 2021-02-01 132.619 3,438,674 +1,205 0.15% 456,033,058
2021-02-02 2021-01-29 131.872 3,437,469 -8,841 0.15% 453,307,361
2021-01-29 2021-01-27 135.107 3,446,310 +4,822 0.15% 465,620,702
2021-01-28 2021-01-26 134.983 3,441,488 +804 0.15% 464,541,068
2021-01-27 2021-01-25 134.485 3,440,684 -6,430 0.15% 462,720,348
2021-01-26 2021-01-22 135.605 3,447,114 -7,636 0.15% 467,444,722
2021-01-25 2021-01-21 136.476 3,454,750 +4,019 0.15% 471,488,787
2021-01-22 2021-01-20 136.476 3,450,731 +2,813 0.15% 470,940,292
2021-01-21 2021-01-19 138.715 3,447,918 -5,225 0.15% 478,277,458
2021-01-20 2021-01-18 134.983 3,453,143 -5,626 0.15% 466,114,290
2021-01-19 2021-01-15 135.107 3,458,769 -402 0.15% 467,304,001
2021-01-18 2021-01-14 134.361 3,459,171 +6,832 0.15% 464,776,223
2021-01-15 2021-01-13 134.734 3,452,339 +9,244 0.15% 465,146,767
2021-01-14 2021-01-12 134.112 3,443,095 +30,143 0.15% 461,759,546
2021-01-13 2021-01-11 134.361 3,412,952 +401 0.15% 458,566,212
2021-01-11 2021-01-07 132.619 3,412,551 -1,607 0.15% 452,568,655
2021-01-08 2021-01-06 132.619 3,414,158 +402 0.15% 452,781,773
2021-01-06 2021-01-04 128.513 3,413,756 -2,814 0.15% 438,713,414
2021-01-05 2020-12-31 124.408 3,416,570 -1,607 0.15% 425,048,452
2021-01-04 2020-12-29 122.355 3,418,177 -804 0.15% 418,231,778
2020-12-28 2020-12-22 125.030 3,418,981 -29,741 0.15% 427,475,142
2020-12-23 2020-12-21 126.025 3,448,722 +1,206 0.15% 434,626,046
2020-12-22 2020-12-18 127.518 3,447,516 +1,607 0.15% 439,620,840
2020-12-21 2020-12-17 129.135 3,445,909 +804 0.15% 444,988,998
2020-12-18 2020-12-16 130.380 3,445,105 +16,076 0.15% 449,171,158
2020-12-17 2020-12-15 129.384 3,429,029 +15,675 0.15% 443,662,389
2020-12-16 2020-12-14 131.002 3,413,354 +3,215 0.15% 447,154,719
2020-12-15 2020-12-11 131.002 3,410,139 +402 0.15% 446,733,549
2020-12-14 2020-12-10 130.131 3,409,737 +402 0.15% 443,711,498
2020-12-11 2020-12-09 129.757 3,409,335 -402 0.15% 442,386,740
2020-12-10 2020-12-08 128.140 3,409,737 +2,009 0.15% 436,924,324
2020-12-09 2020-12-07 128.762 3,407,728 +29,339 0.15% 438,786,632
2020-12-08 2020-12-04 128.389 3,378,389 +1,206 0.15% 433,747,982
2020-12-07 2020-12-03 129.011 3,377,183 +1,206 0.14% 435,693,887
2020-12-04 2020-12-02 129.135 3,375,977 +402 0.14% 435,958,298
2020-12-03 2020-12-01 129.135 3,375,575 +24,918 0.14% 435,906,386
2020-12-01 2020-11-27 131.002 3,350,657 -305,045 0.14% 438,941,314
2020-11-30 2020-11-26 130.380 3,655,702 +38,181 0.16% 476,628,695
2020-11-27 2020-11-25 133.117 3,617,521 +4,019 0.16% 481,551,738
2020-11-26 2020-11-24 131.872 3,613,502 +23,712 0.16% 476,521,259
2020-11-25 2020-11-23 129.260 3,589,790 +28,133 0.15% 464,015,734
2020-11-24 2020-11-20 132.494 3,561,657 -402 0.15% 471,899,826
2020-11-23 2020-11-19 132.619 3,562,059 -402 0.15% 472,396,237
2020-11-18 2020-11-16 129.509 3,562,461 -6,028 0.15% 461,369,588
2020-11-17 2020-11-13 129.633 3,568,489 +8,038 0.15% 462,594,215
2020-11-16 2020-11-12 130.628 3,560,451 +30,947 0.15% 465,095,811
2020-11-13 2020-11-11 133.490 3,529,504 -1,206 0.15% 471,152,518
2020-11-12 2020-11-10 129.384 3,530,710 -804 0.15% 456,818,310
2020-11-11 2020-11-09 123.413 3,531,514 -804 0.15% 435,833,612
2020-11-10 2020-11-06 134.033 3,532,318 +804 0.15% 473,446,907
2020-11-09 2020-11-05 131.453 3,531,514 +124,986 0.15% 464,227,708
2020-11-06 2020-11-04 129.776 3,406,528 -775 0.15% 442,085,108
2020-11-05 2020-11-03 129.905 3,407,303 -775 0.15% 442,625,233
2020-11-04 2020-11-02 125.970 3,408,078 +1,550 0.15% 429,316,634
2020-11-03 2020-10-30 127.905 3,406,528 -10,077 0.15% 435,713,106
2020-10-30 2020-10-28 124.487 3,416,605 -388 0.15% 425,322,176
2020-10-29 2020-10-27 124.874 3,416,993 +775 0.15% 426,692,872
2020-10-28 2020-10-23 126.422 3,416,218 -387 0.15% 431,884,477
2020-10-27 2020-10-22 126.099 3,416,605 +387 0.15% 430,831,531
2020-10-23 2020-10-21 126.035 3,416,218 -387 0.15% 430,562,381
2020-10-21 2020-10-19 127.583 3,416,605 +387 0.15% 435,900,137
2020-10-20 2020-10-16 126.680 3,416,218 -775 0.15% 432,765,873
2020-10-19 2020-10-15 126.744 3,416,993 -1,163 0.15% 433,084,450
2020-10-16 2020-10-14 127.518 3,418,156 +7,365 0.15% 435,877,544
2020-10-15 2020-10-12 127.583 3,410,791 -1,163 0.15% 435,158,371
2020-10-14 2020-10-09 127.067 3,411,954 -1,163 0.15% 433,546,156
2020-09-29 2020-09-25 126.486 3,413,117 +388 0.15% 431,712,592
2020-09-25 2020-09-23 126.486 3,412,729 -2,713 0.15% 431,663,515
2020-09-24 2020-09-22 126.938 3,415,442 +1,162 0.15% 433,548,767
2020-09-15 2020-09-11 129.260 3,414,280 -3,100 0.15% 441,329,337
2020-09-11 2020-09-09 129.131 3,417,380 -776 0.15% 441,289,194
2020-09-10 2020-09-08 127.905 3,418,156 -387 0.15% 437,200,389
2020-09-09 2020-09-07 128.034 3,418,543 +1,163 0.15% 437,690,887
2020-09-08 2020-09-04 128.357 3,417,380 +387 0.15% 438,644,104
2020-09-04 2020-09-02 131.324 3,416,993 -1,163 0.15% 448,732,794
2020-09-03 2020-09-01 131.195 3,418,156 -2,713 0.15% 448,444,575
2020-09-02 2020-08-31 134.420 3,420,869 -24,418 0.15% 459,832,967
2020-09-01 2020-08-28 132.743 3,445,287 -30,620 0.15% 457,337,404
2020-08-31 2020-08-27 130.937 3,475,907 -20,930 0.15% 455,124,414
2020-08-28 2020-08-26 131.324 3,496,837 -1,550 0.16% 459,218,218
2020-08-27 2020-08-25 130.937 3,498,387 -1,550 0.16% 458,067,875
2020-08-26 2020-08-24 131.453 3,499,937 -388 0.16% 460,076,820
2020-08-25 2020-08-21 128.808 3,500,325 -2,326 0.16% 450,871,082
2020-08-21 2020-08-19 127.712 3,502,651 -775 0.16% 447,329,978
2020-08-20 2020-08-18 127.389 3,503,426 +6,589 0.16% 446,299,083
2020-08-19 2020-08-17 127.131 3,496,837 +776 0.16% 444,557,518
2020-08-18 2020-08-14 128.034 3,496,061 +8,914 0.16% 447,615,853
2020-08-17 2020-08-13 129.002 3,487,147 +1,551 0.16% 449,848,418
2020-08-13 2020-08-11 125.648 3,485,596 +1,162 0.16% 437,957,479
2020-08-12 2020-08-10 122.487 3,484,434 +1,163 0.16% 426,798,765
2020-08-11 2020-08-07 122.036 3,483,271 +24,806 0.16% 425,083,593
2020-08-10 2020-08-06 123.971 3,458,465 -388 0.15% 428,748,600
2020-08-07 2020-08-05 124.293 3,458,853 -387 0.15% 429,912,196
2020-08-06 2020-08-04 124.100 3,459,240 +387 0.15% 429,290,925
2020-08-05 2020-08-03 121.778 3,458,853 -387 0.15% 421,211,327
2020-08-04 2020-07-31 122.423 3,459,240 -388 0.15% 423,489,697
2020-08-03 2020-07-30 121.133 3,459,628 +388 0.15% 419,074,212
2020-07-31 2020-07-29 119.262 3,459,240 +387 0.15% 412,556,612
2020-07-30 2020-07-28 119.649 3,458,853 -7,364 0.15% 413,849,053
2020-07-29 2020-07-27 118.230 3,466,217 -8,139 0.15% 409,811,517
2020-07-28 2020-07-24 119.262 3,474,356 +387 0.15% 414,359,379
2020-07-27 2020-07-23 119.585 3,473,969 -387 0.15% 415,433,596
2020-07-24 2020-07-22 121.068 3,474,356 -4,264 0.15% 420,634,156
2020-07-22 2020-07-20 123.068 3,478,620 -8,914 0.15% 428,105,992
2020-07-21 2020-07-17 124.680 3,487,534 -388 0.16% 434,826,747
2020-07-16 2020-07-14 126.938 3,487,922 +388 0.16% 442,749,220
2020-07-15 2020-07-13 126.293 3,487,534 -388 0.16% 440,450,476
2020-07-14 2020-07-10 126.680 3,487,922 +1,163 0.16% 441,849,323
2020-07-13 2020-07-09 126.615 3,486,759 +1,938 0.16% 441,477,095
2020-07-10 2020-07-08 129.002 3,484,821 -775 0.16% 449,548,359
2020-07-09 2020-07-07 130.034 3,485,596 +387 0.16% 453,245,523
2020-07-08 2020-07-06 134.420 3,485,209 +1,163 0.16% 468,481,546
2020-07-07 2020-07-03 130.421 3,484,046 +466,272 0.16% 454,392,315
2020-07-06 2020-07-02 130.808 3,017,774 +351,933 0.13% 394,748,610
2020-07-02 2020-06-29 126.615 2,665,841 +310,073 0.12% 337,536,303
2020-06-24 2020-06-22 130.679 2,355,768 +153,486 0.10% 307,849,112
2020-06-23 2020-06-19 133.130 2,202,282 +185,657 0.10% 293,189,605
2020-06-22 2020-06-18 130.292 2,016,625 +387 0.09% 262,749,841
2020-06-19 2020-06-17 129.389 2,016,238 +2,326 0.09% 260,878,729
2020-06-18 2020-06-16 127.389 2,013,912 +775 0.09% 256,550,896
2020-06-17 2020-06-15 125.906 2,013,137 -334,104 0.09% 253,465,638
2020-06-16 2020-06-12 129.389 2,347,241 +8,915 0.10% 303,706,829
2020-06-15 2020-06-11 128.357 2,338,326 -39,534 0.10% 300,140,140
2020-06-12 2020-06-10 132.227 2,377,860 +78,293 0.11% 314,417,050
2020-06-11 2020-06-09 132.614 2,299,567 +233,718 0.10% 304,954,555
2020-06-10 2020-06-08 129.647 2,065,849 +661,230 0.09% 267,830,837
2020-06-09 2020-06-05 128.679 1,404,619 +537,202 0.06% 180,745,455
2020-06-08 2020-06-04 123.648 867,417 -12,791 0.04% 107,254,615
2020-06-05 2020-06-03 124.035 880,208 -4,651 0.04% 109,176,846
2020-06-04 2020-06-02 124.164 884,859 -9,302 0.04% 109,867,882
2020-06-03 2020-06-01 121.842 894,161 +155,037 0.04% 108,946,587
2020-06-02 2020-05-29 114.812 739,124 +387 0.03% 84,860,044
2020-06-01 2020-05-28 118.295 738,737 -5,426 0.03% 87,388,670
2020-05-29 2020-05-27 119.714 744,163 -3,876 0.03% 89,086,519
2020-05-28 2020-05-26 119.456 748,039 +21,318 0.03% 89,357,533
2020-05-27 2020-05-25 114.941 726,721 +3,876 0.03% 83,529,784
2020-05-26 2020-05-22 117.069 722,845 +29,844 0.03% 84,622,871
2020-05-25 2020-05-21 126.938 693,001 -3,876 0.03% 87,968,037
2020-05-22 2020-05-20 127.841 696,877 -3,101 0.03% 89,089,337
2020-05-21 2020-05-19 127.970 699,978 -10,077 0.03% 89,576,070
2020-05-20 2020-05-18 125.003 710,055 +17,442 0.03% 88,758,859
2020-05-19 2020-05-15 124.616 692,613 +8,139 0.03% 86,310,515
2020-05-18 2020-05-14 124.745 684,474 -2,713 0.03% 85,384,565
2020-05-15 2020-05-13 126.357 687,187 -2,326 0.03% 86,831,103
2020-05-14 2020-05-12 128.099 689,513 -1,236,028 0.03% 88,325,814
2020-05-13 2020-05-11 131.840 1,925,541 -386,429 0.09% 253,863,117
2020-05-11 2020-05-07 132.227 2,311,970 +388 0.10% 305,704,620
2020-05-08 2020-05-06 134.291 2,311,582 +18,992 0.10% 310,424,489
2020-04-29 2020-04-27 135.710 2,292,590 -388 0.10% 311,127,268
2020-04-28 2020-04-24 132.356 2,292,978 +2,713 0.10% 303,489,165
2020-04-24 2020-04-22 132.485 2,290,265 -53,487 0.10% 303,425,532
2020-04-22 2020-04-20 136.355 2,343,752 -39,147 0.10% 319,582,202
2020-04-21 2020-04-17 140.483 2,382,899 +4,263 0.11% 334,756,838
2020-04-20 2020-04-16 138.548 2,378,636 -1,550 0.11% 329,555,232
2020-04-17 2020-04-15 138.548 2,380,186 -224,028 0.11% 329,769,981
2020-04-16 2020-04-14 139.322 2,604,214 -306,585 0.12% 362,824,301
2020-04-15 2020-04-09 139.580 2,910,799 -6,201 0.13% 406,289,333
2020-04-14 2020-04-08 137.258 2,917,000 -450,381 0.13% 400,381,497
2020-04-09 2020-04-07 139.064 3,367,381 -386,429 0.15% 468,281,456
2020-04-02 2020-03-31 131.840 3,753,810 -7,364 0.17% 494,901,904
2020-04-01 2020-03-30 127.712 3,761,174 +775 0.17% 480,346,424
2020-03-31 2020-03-27 130.292 3,760,399 +3,101 0.17% 489,949,416
2020-03-30 2020-03-26 129.776 3,757,298 -12,403 0.17% 487,606,587
2020-03-27 2020-03-25 128.550 3,769,701 -1,163 0.17% 484,596,362
2020-03-26 2020-03-24 123.713 3,770,864 +3,489 0.17% 466,504,050
2020-03-25 2020-03-23 118.037 3,767,375 -90,697 0.17% 444,688,489
2020-03-24 2020-03-20 123.648 3,858,072 +12,791 0.17% 477,043,945
2020-03-20 2020-03-18 126.099 3,845,281 +2,325 0.17% 484,887,278
2020-03-19 2020-03-17 130.421 3,842,956 +4,651 0.17% 501,201,670
2020-03-18 2020-03-16 130.034 3,838,305 -1,162 0.17% 499,109,637
2020-03-17 2020-03-13 131.582 3,839,467 +3,100 0.17% 505,204,317
2020-03-16 2020-03-12 133.001 3,836,367 +10,078 0.17% 510,240,296
2020-03-13 2020-03-11 138.290 3,826,289 +8,527 0.17% 529,137,446
2020-03-12 2020-03-10 141.211 3,817,762 -220,927 0.17% 539,111,412
2020-03-11 2020-03-09 139.515 4,038,689 +506,011 0.18% 563,456,678
2020-03-10 2020-03-06 144.996 3,532,678 +4,980 0.16% 512,224,711
2020-03-09 2020-03-05 148.389 3,527,698 -766 0.16% 523,472,989
2020-03-06 2020-03-04 144.605 3,528,464 +199,219 0.16% 510,232,203
2020-03-05 2020-03-03 142.255 3,329,245 +383 0.15% 473,603,243
2020-03-04 2020-03-02 142.255 3,328,862 -9,195 0.15% 473,548,760
2020-03-03 2020-02-28 144.605 3,338,057 +122,980 0.15% 482,698,470
2020-03-02 2020-02-27 147.606 3,215,077 +245,192 0.14% 474,565,756
2020-02-28 2020-02-26 145.388 2,969,885 +3,832 0.13% 431,784,688
2020-02-27 2020-02-25 145.127 2,966,053 +766 0.13% 430,453,366
2020-02-26 2020-02-24 144.996 2,965,287 -383 0.13% 429,955,201
2020-02-25 2020-02-21 146.823 2,965,670 -383 0.13% 435,429,411
2020-02-24 2020-02-20 148.389 2,966,053 +76,239 0.13% 440,130,825
2020-02-21 2020-02-19 150.086 2,889,814 +383 0.13% 433,720,695
2020-02-20 2020-02-18 149.172 2,889,431 -3,065 0.13% 431,023,523
2020-02-19 2020-02-17 151.000 2,892,496 -1,149 0.13% 436,765,715
2020-02-18 2020-02-14 150.739 2,893,645 -21,837 0.13% 436,183,917
2020-02-13 2020-02-11 146.693 2,915,482 +260,517 0.13% 427,680,146
2020-02-12 2020-02-10 147.084 2,654,965 +193,089 0.12% 390,503,679
2020-02-11 2020-02-07 148.128 2,461,876 +21,455 0.11% 364,673,705
2020-02-10 2020-02-06 148.128 2,440,421 +766 0.11% 361,495,611
2020-02-07 2020-02-05 144.213 2,439,655 -766 0.11% 351,830,194
2020-02-06 2020-02-04 144.083 2,440,421 -1,533 0.11% 351,622,163
2020-02-05 2020-02-03 140.950 2,441,954 -69,727 0.11% 344,194,279
2020-01-23 2020-01-21 154.915 2,511,681 -63,596 0.11% 389,096,759
2020-01-22 2020-01-20 159.222 2,575,277 -25,669 0.12% 410,039,971
2020-01-20 2020-01-16 159.222 2,600,946 +766 0.12% 414,127,032
2020-01-17 2020-01-15 159.091 2,600,180 -106,122 0.12% 413,665,720
2020-01-16 2020-01-14 158.178 2,706,302 +70,493 0.12% 428,076,406
2020-01-14 2020-01-10 155.306 2,635,809 -52,487 0.12% 409,358,028
2020-01-13 2020-01-09 154.262 2,688,296 -19,539 0.12% 414,702,808
2020-01-10 2020-01-08 151.913 2,707,835 -135,239 0.12% 411,355,768
2020-01-09 2020-01-07 152.696 2,843,074 -249,024 0.13% 434,126,642
2020-01-08 2020-01-06 153.218 3,092,098 -268,946 0.14% 473,765,859
2020-01-07 2020-01-03 154.654 3,361,044 +12,260 0.15% 519,798,428
2020-01-06 2020-01-02 154.654 3,348,784 -245,959 0.15% 517,902,372
2020-01-03 2019-12-31 155.698 3,594,743 -13,792 0.16% 559,694,068
2020-01-02 2019-12-27 153.349 3,608,535 -7,662 0.16% 553,364,383
2019-12-30 2019-12-24 153.479 3,616,197 -116,467 0.16% 555,011,289
2019-12-27 2019-12-20 153.871 3,732,664 -383 0.17% 574,348,005
2019-12-23 2019-12-19 152.696 3,733,047 -2,682 0.17% 570,022,152
2019-12-20 2019-12-18 151.261 3,735,729 +81,987 0.17% 565,068,650
2019-12-19 2019-12-17 151.130 3,653,742 +4,597 0.16% 552,190,398
2019-12-18 2019-12-16 152.696 3,649,145 +292,303 0.16% 557,210,634
2019-12-17 2019-12-13 154.393 3,356,842 +316,452 0.15% 518,272,373
2019-12-16 2019-12-12 149.694 3,040,390 +26,818 0.14% 455,129,648
2019-12-13 2019-12-11 147.345 3,013,572 +383 0.14% 444,035,740
2019-12-12 2019-12-10 147.867 3,013,189 -16,090 0.14% 445,552,307
2019-12-11 2019-12-09 148.911 3,029,279 -3,448 0.14% 451,094,293
2019-12-09 2019-12-05 146.040 3,032,727 -153,629 0.14% 442,900,141
2019-12-06 2019-12-04 144.735 3,186,356 -336,374 0.14% 461,177,655
2019-12-04 2019-12-02 147.867 3,522,730 +767 0.16% 520,896,791
2019-12-03 2019-11-29 148.650 3,521,963 -74,325 0.16% 523,541,276
2019-12-02 2019-11-28 149.694 3,596,288 -76,239 0.16% 538,344,519
2019-11-29 2019-11-27 149.956 3,672,527 +74,707 0.17% 550,715,677
2019-11-28 2019-11-26 150.086 3,597,820 -34,863 0.16% 539,982,501
2019-11-27 2019-11-25 149.042 3,632,683 -6,896 0.16% 541,422,150
2019-11-26 2019-11-22 144.735 3,639,579 +383 0.16% 526,774,945
2019-11-25 2019-11-21 143.822 3,639,196 +3,831 0.16% 523,394,862
2019-11-21 2019-11-19 144.605 3,635,365 +122,213 0.16% 525,690,581
2019-11-20 2019-11-18 142.516 3,513,152 +162,823 0.16% 500,682,016
2019-11-19 2019-11-15 140.167 3,350,329 -6,129 0.15% 469,606,556
2019-11-18 2019-11-14 140.950 3,356,458 +19,538 0.15% 473,093,941
2019-11-15 2019-11-13 142.777 3,336,920 -73,174 0.15% 476,437,054
2019-11-14 2019-11-12 146.301 3,410,094 +3,065 0.15% 498,901,003
2019-11-13 2019-11-11 146.171 3,407,029 -190,408 0.15% 498,007,940
2019-11-12 2019-11-08 162.507 3,597,437 -131,408 0.16% 584,607,374
2019-11-11 2019-11-07 164.661 3,728,845 +35,576 0.17% 613,994,683
2019-11-08 2019-11-06 163.314 3,693,269 +12,626 0.17% 603,164,210
2019-11-07 2019-11-05 162.237 3,680,643 -56,819 0.17% 597,137,801
2019-11-06 2019-11-04 161.160 3,737,462 -7,799 0.17% 602,330,366
2019-11-05 2019-11-01 159.679 3,745,261 -26,739 0.17% 598,040,505
2019-11-04 2019-10-31 160.083 3,772,000 -14,483 0.18% 603,833,719
2019-11-01 2019-10-30 156.987 3,786,483 +743 0.18% 594,426,803
2019-10-31 2019-10-29 155.909 3,785,740 +12,998 0.18% 590,232,563
2019-10-30 2019-10-28 154.832 3,772,742 -7,428 0.18% 584,142,452
2019-10-29 2019-10-25 154.563 3,780,170 -1,114 0.18% 584,274,647
2019-10-28 2019-10-24 154.832 3,781,284 +372 0.18% 585,465,030
2019-10-25 2019-10-23 154.698 3,780,912 +25,995 0.18% 584,898,382
2019-10-24 2019-10-22 155.371 3,754,917 -742 0.17% 583,404,766
2019-10-23 2019-10-21 155.236 3,755,659 -1,114 0.17% 583,014,401
2019-10-21 2019-10-17 156.313 3,756,773 +203,881 0.17% 587,233,734
2019-10-18 2019-10-16 155.102 3,552,892 +155,233 0.17% 551,059,263
2019-10-16 2019-10-14 151.332 3,397,659 +29,709 0.16% 514,173,776
2019-10-15 2019-10-11 151.063 3,367,950 +6,685 0.16% 508,770,960
2019-10-14 2019-10-10 145.677 3,361,265 -112,896 0.16% 489,659,107
2019-10-11 2019-10-09 146.081 3,474,161 -217,623 0.16% 507,508,711
2019-10-10 2019-10-08 147.697 3,691,784 +743 0.17% 545,263,884
2019-09-30 2019-09-26 150.793 3,691,041 -111,039 0.17% 556,583,996
2019-09-27 2019-09-25 151.466 3,802,080 -77,617 0.18% 575,887,425
2019-09-26 2019-09-24 153.486 3,879,697 -1,114 0.18% 595,479,044
2019-09-25 2019-09-23 152.947 3,880,811 -13,740 0.18% 593,560,027
2019-09-24 2019-09-20 154.159 3,894,551 +3,342 0.18% 600,380,674
2019-09-23 2019-09-19 153.082 3,891,209 -9,284 0.18% 595,674,275
2019-09-20 2019-09-18 153.890 3,900,493 -1,857 0.18% 600,246,388
2019-09-19 2019-09-17 154.025 3,902,350 -35,280 0.18% 601,057,562
2019-09-18 2019-09-16 155.506 3,937,630 +43,821 0.18% 612,323,196
2019-09-12 2019-09-10 153.621 3,893,809 -267,014 0.18% 598,169,288
2019-09-11 2019-09-09 153.755 4,160,823 -12,627 0.19% 639,748,340
2019-09-10 2019-09-06 154.967 4,173,450 +5,571 0.19% 646,746,907
2019-09-09 2019-09-05 154.967 4,167,879 +19,311 0.19% 645,883,586
2019-09-06 2019-09-04 159.545 4,148,568 +93,214 0.19% 661,881,718
2019-09-05 2019-09-03 145.273 4,055,354 -168,974 0.19% 589,133,932
2019-09-04 2019-09-02 145.408 4,224,328 +23,397 0.20% 614,250,063
2019-09-03 2019-08-30 149.581 4,200,931 -213,166 0.20% 628,381,556
2019-09-02 2019-08-29 152.274 4,414,097 -39,366 0.21% 672,153,245
2019-08-30 2019-08-28 152.409 4,453,463 -127,008 0.21% 678,747,273
2019-08-29 2019-08-27 151.466 4,580,471 -40,851 0.21% 693,787,519
2019-08-28 2019-08-26 150.659 4,621,322 +5,571 0.21% 696,241,873
2019-08-27 2019-08-23 153.890 4,615,751 -38,994 0.21% 710,317,354
2019-08-26 2019-08-22 153.890 4,654,745 -82,444 0.22% 716,318,136
2019-08-23 2019-08-21 156.717 4,737,189 -131,836 0.22% 742,399,233
2019-08-22 2019-08-20 157.121 4,869,025 -22,653 0.23% 765,026,859
2019-08-21 2019-08-19 160.487 4,891,678 -372 0.23% 785,051,123
2019-08-20 2019-08-16 157.256 4,892,050 +156,718 0.23% 769,303,223
2019-08-19 2019-08-15 151.736 4,735,332 +23,025 0.22% 718,518,859
2019-08-16 2019-08-14 145.812 4,712,307 -371 0.22% 687,109,345
2019-08-15 2019-08-13 145.812 4,712,678 +8,912 0.22% 687,163,441
2019-08-14 2019-08-12 148.504 4,703,766 +16,712 0.22% 698,529,969
2019-08-13 2019-08-09 150.793 4,687,054 -11,141 0.22% 706,776,013
2019-08-12 2019-08-08 153.755 4,698,195 +158,575 0.22% 722,372,101
2019-08-09 2019-08-07 150.524 4,539,620 +26,367 0.21% 683,321,564
2019-08-08 2019-08-06 152.678 4,513,253 +17,454 0.21% 689,075,099
2019-08-07 2019-08-05 154.159 4,495,799 +743 0.21% 693,068,555
2019-08-06 2019-08-02 162.641 4,495,056 +63,133 0.21% 731,081,616
2019-08-05 2019-08-01 163.853 4,431,923 -1,114 0.21% 726,183,884
2019-08-01 2019-07-30 172.066 4,433,037 +5,942 0.21% 762,774,265
2019-07-31 2019-07-29 171.258 4,427,095 -313,065 0.21% 758,175,550
2019-07-30 2019-07-26 172.335 4,740,160 +372 0.22% 816,896,044
2019-07-29 2019-07-25 173.412 4,739,788 +22,282 0.22% 821,937,135
2019-07-26 2019-07-24 175.836 4,717,506 -9,284 0.22% 829,505,864
2019-07-25 2019-07-23 177.182 4,726,790 -5,571 0.22% 837,502,321
2019-07-24 2019-07-22 178.125 4,732,361 +36,023 0.22% 842,949,453
2019-07-23 2019-07-19 182.837 4,696,338 -743 0.22% 858,663,373
2019-07-22 2019-07-18 182.029 4,697,081 -4,085 0.22% 855,004,821
2019-07-18 2019-07-16 182.837 4,701,166 +59,419 0.22% 859,546,109
2019-07-17 2019-07-15 182.029 4,641,747 +74,274 0.22% 844,932,430
2019-07-16 2019-07-12 181.490 4,567,473 +163,403 0.21% 828,952,610
2019-07-15 2019-07-11 181.221 4,404,070 +23,767 0.20% 798,110,630
2019-07-12 2019-07-10 177.317 4,380,303 +11,141 0.20% 776,700,796
2019-07-11 2019-07-09 176.913 4,369,162 +14,855 0.20% 772,960,561
2019-07-10 2019-07-08 181.087 4,354,307 +6,313 0.20% 788,506,272
2019-07-08 2019-07-04 183.375 4,347,994 +10,770 0.20% 797,314,874
2019-07-05 2019-07-03 181.356 4,337,224 +4,828 0.20% 786,580,671
2019-07-04 2019-07-02 178.528 4,332,396 -2,600 0.20% 773,455,786
2019-07-03 2019-06-28 178.394 4,334,996 +37,137 0.20% 773,336,309
2019-07-02 2019-06-27 179.202 4,297,859 +19,683 0.20% 770,183,200
2019-06-28 2019-06-26 176.913 4,278,176 +43,821 0.20% 756,863,975
2019-06-27 2019-06-25 180.009 4,234,355 +38,623 0.20% 762,223,782
2019-06-26 2019-06-24 181.087 4,195,732 +116,981 0.19% 759,790,478
2019-06-25 2019-06-21 179.067 4,078,751 +101,755 0.19% 730,369,546
2019-06-24 2019-06-20 180.952 3,976,996 +57,191 0.18% 719,644,889
2019-06-21 2019-06-19 177.451 3,919,805 +3,714 0.18% 695,574,568
2019-06-20 2019-06-18 175.297 3,916,091 +218,365 0.18% 686,479,514
2019-06-19 2019-06-17 170.989 3,697,726 -20,796 0.17% 632,269,555
2019-06-18 2019-06-14 169.508 3,718,522 +3,713 0.17% 630,318,287
2019-06-17 2019-06-13 168.700 3,714,809 +248,075 0.17% 626,688,005
2019-06-14 2019-06-12 168.431 3,466,734 +120,695 0.16% 583,904,271
2019-06-12 2019-06-10 173.547 3,346,039 -122,552 0.16% 580,694,534
2019-06-11 2019-06-06 170.181 3,468,591 +142,978 0.16% 590,288,047
2019-06-10 2019-06-05 167.084 3,325,613 +16,340 0.15% 555,657,669
2019-06-06 2019-06-04 166.276 3,309,273 +11,141 0.15% 550,254,212
2019-06-05 2019-06-03 166.411 3,298,132 +3,714 0.15% 548,845,776
2019-06-04 2019-05-31 167.084 3,294,418 +106,583 0.15% 550,445,475
2019-06-03 2019-05-30 174.624 3,187,835 -20,054 0.15% 556,672,327
2019-05-31 2019-05-29 175.970 3,207,889 +15,969 0.15% 564,493,236
2019-05-30 2019-05-28 180.413 3,191,920 +37,508 0.15% 575,864,914
2019-05-29 2019-05-27 182.164 3,154,412 -11,141 0.15% 574,619,070
2019-05-28 2019-05-24 181.221 3,165,553 +73,531 0.15% 573,665,155
2019-05-27 2019-05-23 180.548 3,092,022 +76,502 0.14% 558,258,283
2019-05-24 2019-05-22 181.221 3,015,520 +371 0.14% 546,476,002
2019-05-23 2019-05-21 180.279 3,015,149 +40,851 0.14% 543,567,119
2019-05-22 2019-05-20 181.760 2,974,298 -371 0.14% 540,607,504
2019-05-21 2019-05-17 180.413 2,974,669 +25,253 0.14% 536,669,937
2019-05-17 2019-05-15 178.125 2,949,416 -3,343 0.14% 525,363,260
2019-05-16 2019-05-14 178.932 2,952,759 +111,040 0.14% 528,344,031
2019-05-15 2019-05-10 180.413 2,841,719 +87,643 0.13% 512,683,985
2019-05-14 2019-05-09 178.798 2,754,076 +88,386 0.13% 492,422,420
2019-05-10 2019-05-08 181.087 2,665,690 +48,649 0.12% 482,720,507
2019-05-09 2019-05-07 181.894 2,617,041 +114,382 0.12% 476,024,930
2019-05-08 2019-05-06 180.952 2,502,659 +24,139 0.12% 452,860,842
2019-04-30 2019-04-26 182.971 2,478,520 +2,971 0.12% 453,498,345
2019-04-29 2019-04-25 182.029 2,475,549 -3,713 0.12% 450,621,637
2019-04-26 2019-04-24 179.336 2,479,262 +742 0.12% 444,621,512
2019-04-25 2019-04-23 178.798 2,478,520 +5,942 0.12% 443,153,644
2019-04-24 2019-04-18 179.740 2,472,578 -84,301 0.11% 444,421,528
2019-04-23 2019-04-17 180.144 2,556,879 +31,938 0.12% 460,606,552
2019-04-18 2019-04-16 180.144 2,524,941 +22,282 0.12% 454,853,112
2019-04-17 2019-04-15 181.356 2,502,659 +1,857 0.12% 453,871,692
2019-04-16 2019-04-12 183.106 2,500,802 +16,712 0.12% 457,912,015
2019-04-15 2019-04-11 184.183 2,484,090 -3,343 0.12% 457,527,546
2019-04-12 2019-04-10 187.953 2,487,433 -206,852 0.12% 467,520,471
2019-04-11 2019-04-09 189.434 2,694,285 +105,469 0.13% 510,389,173
2019-04-10 2019-04-08 190.242 2,588,816 -4,457 0.12% 492,501,058
2019-04-09 2019-04-04 190.511 2,593,273 +2,971 0.12% 494,047,266
2019-04-08 2019-04-03 190.646 2,590,302 -44,193 0.12% 493,830,008
2019-04-04 2019-04-02 190.242 2,634,495 +1,486 0.12% 501,191,114
2019-04-03 2019-04-01 190.376 2,633,009 +143,348 0.12% 501,262,915
2019-04-02 2019-03-29 181.356 2,489,661 -44,936 0.12% 451,514,430
2019-04-01 2019-03-28 179.875 2,534,597 -371 0.12% 455,910,083
2019-03-28 2019-03-26 174.893 2,534,968 -371 0.12% 443,348,716
2019-03-27 2019-03-25 175.028 2,535,339 -15,226 0.12% 443,754,951
2019-03-26 2019-03-22 175.970 2,550,565 -372 0.12% 448,823,725
2019-03-25 2019-03-21 175.297 2,550,937 -34,909 0.12% 447,171,936
2019-03-22 2019-03-20 175.836 2,585,846 +18,940 0.12% 454,683,983
2019-03-21 2019-03-19 176.105 2,566,906 +2,971 0.12% 452,044,856
2019-03-20 2019-03-18 175.836 2,563,935 -19,311 0.12% 450,831,248
2019-03-19 2019-03-15 174.085 2,583,246 +18,940 0.12% 449,705,410
2019-03-18 2019-03-14 173.951 2,564,306 -371 0.12% 446,062,983
2019-03-15 2019-03-13 175.432 2,564,677 +7,056 0.12% 449,925,818
2019-03-14 2019-03-12 174.624 2,557,621 +742 0.12% 446,621,872
2019-03-13 2019-03-11 175.650 2,556,879 -2,228 0.12% 449,116,215
2019-03-12 2019-03-08 176.194 2,559,107 -10,180 0.12% 450,899,228
2019-03-08 2019-03-06 177.010 2,569,287 +1,839 0.12% 454,788,683
2019-03-07 2019-03-05 175.650 2,567,448 +81,279 0.12% 450,972,662
2019-03-06 2019-03-04 176.874 2,486,169 +155,202 0.12% 439,737,992
2019-03-05 2019-03-01 175.786 2,330,967 +4,781 0.11% 409,751,635
2019-03-04 2019-02-28 176.738 2,326,186 +240,158 0.11% 411,124,952
2019-03-01 2019-02-27 180.680 2,086,028 -70,981 0.10% 376,904,359
2019-02-28 2019-02-26 179.185 2,157,009 -116,953 0.10% 386,503,484
2019-02-27 2019-02-25 182.040 2,273,962 -72,084 0.11% 413,951,848
2019-02-26 2019-02-22 181.632 2,346,046 -150,053 0.11% 426,117,163
2019-02-25 2019-02-21 183.128 2,496,099 +736 0.12% 457,104,448
2019-02-22 2019-02-20 182.720 2,495,363 +4,413 0.12% 455,951,917
2019-02-21 2019-02-19 180.816 2,490,950 +735 0.12% 450,404,475
2019-02-20 2019-02-18 181.496 2,490,215 +1,104 0.12% 451,964,325
2019-02-19 2019-02-15 180.001 2,489,111 +735 0.12% 448,041,554
2019-02-18 2019-02-14 182.040 2,488,376 +736 0.12% 452,983,754
2019-02-15 2019-02-13 180.816 2,487,640 +1,103 0.12% 449,805,973
2019-02-14 2019-02-12 179.865 2,486,537 +1,104 0.12% 447,240,182
2019-02-13 2019-02-11 179.593 2,485,433 +1,103 0.12% 446,365,812
2019-02-01 2019-01-30 177.825 2,484,330 +8,459 0.12% 441,776,971
2019-01-31 2019-01-29 176.330 2,475,871 -38,985 0.12% 436,570,147
2019-01-30 2019-01-28 174.019 2,514,856 +23,538 0.12% 437,632,068
2019-01-29 2019-01-25 175.378 2,491,318 +60,315 0.12% 436,923,015
2019-01-28 2019-01-24 171.708 2,431,003 +156,673 0.11% 417,421,574
2019-01-25 2019-01-23 170.212 2,274,330 -5,884 0.11% 387,118,436
2019-01-24 2019-01-22 168.173 2,280,214 +21,699 0.11% 383,469,964
2019-01-23 2019-01-21 168.853 2,258,515 -12,505 0.11% 381,356,033
2019-01-22 2019-01-18 168.581 2,271,020 +423,679 0.11% 382,850,034
2019-01-15 2019-01-11 165.862 1,847,341 +161,821 0.09% 306,402,952
2019-01-14 2019-01-10 164.230 1,685,520 +7,356 0.08% 276,813,260
2019-01-11 2019-01-09 163.143 1,678,164 -368 0.08% 273,779,983
2019-01-10 2019-01-08 162.463 1,678,532 +361,157 0.08% 272,699,019
2019-01-09 2019-01-07 160.695 1,317,375 +264,799 0.06% 211,696,140
2019-01-08 2019-01-04 159.608 1,052,576 +156,672 0.05% 167,999,352
2019-01-07 2019-01-03 152.266 895,904 +2,575 0.04% 136,416,073
2019-01-04 2019-01-02 147.916 893,329 +15,447 0.04% 132,137,588
2018-12-27 2018-12-20 155.257 877,882 -220,666 0.04% 136,297,627
2018-12-21 2018-12-19 156.209 1,098,548 -736 0.05% 171,603,093
2018-12-20 2018-12-18 153.898 1,099,284 -3,678 0.05% 169,177,413
2018-12-19 2018-12-17 154.849 1,102,962 +6,620 0.05% 170,793,099
2018-12-18 2018-12-14 154.306 1,096,342 +36,778 0.05% 169,171,796
2018-12-17 2018-12-13 156.345 1,059,564 -11,033 0.05% 165,657,491
2018-12-14 2018-12-12 152.538 1,070,597 +36,777 0.05% 163,307,047
2018-12-10 2018-12-06 152.538 1,033,820 -1,471 0.05% 157,697,146
2018-12-07 2018-12-05 153.626 1,035,291 -165,499 0.05% 159,047,530
2018-12-05 2018-12-03 155.257 1,200,790 +41,926 0.06% 186,431,465
2018-12-03 2018-11-29 154.034 1,158,864 +1,839 0.05% 178,504,195
2018-11-30 2018-11-28 152.538 1,157,025 +1,839 0.05% 176,490,627
2018-11-29 2018-11-27 151.859 1,155,186 +1,839 0.05% 175,424,859
2018-11-22 2018-11-20 146.828 1,153,347 -7,723 0.05% 169,343,991
2018-11-21 2018-11-19 149.683 1,161,070 -99,300 0.05% 173,792,795
2018-11-16 2018-11-14 139.623 1,260,370 -51,489 0.06% 175,976,448
2018-11-13 2018-11-09 148.957 1,311,859 -125,044 0.06% 195,411,118
2018-11-12 2018-11-08 151.206 1,436,903 +46,767 0.07% 217,268,101
2018-11-09 2018-11-07 150.644 1,390,136 -11,030 0.07% 209,415,258
2018-11-07 2018-11-05 147.833 1,401,166 -9,962 0.07% 207,138,857
2018-11-01 2018-10-30 143.055 1,411,128 -20,637 0.07% 201,869,373
2018-10-31 2018-10-29 145.866 1,431,765 -213,484 0.07% 208,845,606
2018-10-26 2018-10-24 141.931 1,645,249 -2,135 0.08% 233,512,028
2018-10-25 2018-10-23 142.915 1,647,384 +356 0.08% 235,435,551
2018-10-22 2018-10-18 144.461 1,647,028 -356 0.08% 237,930,624
2018-10-19 2018-10-16 144.601 1,647,384 +356 0.08% 238,213,552
2018-10-15 2018-10-11 148.114 1,647,028 -4,981 0.08% 243,948,324
2018-10-12 2018-10-10 152.330 1,652,009 -5,693 0.08% 251,650,581
2018-10-10 2018-10-08 153.033 1,657,702 +13,521 0.08% 253,682,546
2018-09-28 2018-09-26 162.869 1,644,181 +28,464 0.08% 267,786,887
2018-09-18 2018-09-14 164.696 1,615,717 +68,315 0.08% 266,102,621
2018-09-11 2018-09-07 157.108 1,547,402 +2,135 0.08% 243,109,093
2018-09-07 2018-09-05 156.405 1,545,267 +356 0.07% 241,687,918
2018-09-06 2018-09-04 162.167 1,544,911 +5,693 0.07% 250,533,335
2018-09-04 2018-08-31 163.713 1,539,218 -145,170 0.07% 251,989,419
2018-09-03 2018-08-30 166.383 1,684,388 -14,943 0.08% 280,252,882
2018-08-31 2018-08-29 168.631 1,699,331 +1,779 0.08% 286,559,937
2018-08-30 2018-08-28 168.069 1,697,552 -1,068 0.08% 285,305,742
2018-08-29 2018-08-27 167.507 1,698,620 -1,423 0.08% 284,530,440
2018-08-28 2018-08-24 164.275 1,700,043 +712 0.08% 279,274,102
2018-08-27 2018-08-23 164.134 1,699,331 +355 0.08% 278,918,338
2018-08-24 2018-08-22 165.961 1,698,976 +90,731 0.08% 281,963,821
2018-08-23 2018-08-21 166.242 1,608,245 +107,098 0.08% 267,358,010
2018-08-22 2018-08-20 166.804 1,501,147 +185,019 0.07% 250,397,615
2018-08-21 2018-08-17 165.961 1,316,128 +356 0.06% 218,425,970
2018-08-17 2018-08-15 167.928 1,315,772 -712 0.06% 220,955,487
2018-08-16 2018-08-14 169.615 1,316,484 -355 0.06% 223,295,053
2018-08-15 2018-08-13 168.912 1,316,839 +65,112 0.06% 222,430,017
2018-08-14 2018-08-10 170.598 1,251,727 +4,981 0.06% 213,542,613
2018-08-10 2018-08-08 172.706 1,246,746 +69,383 0.06% 215,320,863
2018-08-08 2018-08-06 167.928 1,177,363 +99,625 0.06% 197,712,685
2018-08-07 2018-08-03 167.085 1,077,738 -355 0.05% 180,074,118
2018-08-06 2018-08-02 167.928 1,078,093 +120,974 0.05% 181,042,433
2018-08-03 2018-08-01 171.442 957,119 +141,967 0.05% 164,089,962
2018-08-02 2018-07-31 172.847 815,152 +177,903 0.04% 140,896,419
2018-08-01 2018-07-30 174.393 637,249 +145,169 0.03% 111,131,504
2018-07-31 2018-07-27 172.706 492,080 +141,967 0.02% 84,985,306
2018-07-30 2018-07-26 169.896 350,113 -356 0.02% 59,482,715
2018-07-27 2018-07-25 169.755 350,469 -356 0.02% 59,493,948
2018-07-26 2018-07-24 165.680 350,825 +21,348 0.02% 58,124,681
2018-07-20 2018-07-18 162.869 329,477 -1,067 0.02% 53,661,744
2018-07-19 2018-07-17 163.010 330,544 +711 0.02% 53,881,976
2018-07-06 2018-07-04 166.523 329,833 -711 0.02% 54,924,827
2018-07-05 2018-07-03 167.928 330,544 -1,423 0.02% 55,507,725
2018-07-04 2018-06-29 166.383 331,967 -356 0.02% 55,233,538
2018-06-29 2018-06-27 167.226 332,323 +711 0.02% 55,572,970
2018-06-26 2018-06-22 171.301 331,612 -11,385 0.02% 56,805,474
2018-06-21 2018-06-19 170.739 342,997 +11,385 0.02% 58,562,937
2018-06-20 2018-06-15 173.268 331,612 +10,675 0.02% 57,457,875
2018-06-19 2018-06-14 173.128 320,937 -1,424 0.02% 55,563,135
2018-06-15 2018-06-13 175.517 322,361 +712 0.02% 56,579,770
2018-06-14 2018-06-12 178.889 321,649 -712 0.02% 57,539,602
2018-06-13 2018-06-11 178.889 322,361 +20,637 0.02% 57,666,972
2018-06-11 2018-06-07 180.154 301,724 -711 0.01% 54,356,831
2018-06-08 2018-06-06 179.592 302,435 -712 0.01% 54,314,921
2018-05-30 2018-05-28 176.360 303,147 -712 0.01% 53,462,990
2018-05-29 2018-05-25 175.657 303,859 -1,423 0.01% 53,375,058
2018-05-28 2018-05-24 176.360 305,282 -712 0.01% 53,839,519
2018-05-25 2018-05-23 176.219 305,994 -711 0.01% 53,922,087
2018-05-24 2018-05-21 180.295 306,705 -712 0.01% 55,297,279
2018-05-23 2018-05-18 179.030 307,417 +26,330 0.01% 55,036,848
2018-05-21 2018-05-17 179.030 281,087 -4,270 0.01% 50,322,990
2018-05-17 2018-05-15 181.278 285,357 -2,135 0.01% 51,729,048
2018-05-16 2018-05-14 181.840 287,492 -1,423 0.01% 52,277,678
2018-05-15 2018-05-11 178.468 288,915 +2,847 0.01% 51,562,036
2018-05-14 2018-05-10 176.500 286,068 +18,502 0.01% 50,491,139
2018-05-11 2018-05-09 175.517 267,566 +4,981 0.01% 46,962,327
2018-05-10 2018-05-08 175.657 262,585 +19,925 0.01% 46,124,978
2018-05-09 2018-05-07 172.566 242,660 +21,348 0.01% 41,874,806
2018-05-08 2018-05-04 172.847 221,312 -2,134 0.01% 38,253,072
2018-05-07 2018-05-03 174.252 223,446 -1,424 0.01% 38,935,927
2018-04-27 2018-04-25 170.879 224,870 +20,637 0.01% 38,425,660
2018-04-26 2018-04-24 172.144 204,233 +14,232 0.01% 35,157,522
2018-04-25 2018-04-23 171.301 190,001 +17,791 0.01% 32,547,365
2018-04-24 2018-04-20 172.987 172,210 +7,116 0.01% 29,790,148
2018-04-23 2018-04-19 175.376 165,094 +7,116 0.01% 28,953,570
2018-04-19 2018-04-17 173.268 157,978 -4,981 0.01% 27,372,593
2018-04-18 2018-04-16 176.360 162,959 +10,674 0.01% 28,739,441
2018-04-17 2018-04-13 181.559 152,285 +3,558 0.01% 27,648,775
2018-04-16 2018-04-12 181.981 148,727 -712 0.01% 27,065,486
2018-04-13 2018-04-11 180.997 149,439 +7,116 0.01% 27,048,056
2018-04-11 2018-04-09 179.592 142,323 -12,809 0.01% 25,560,079
2018-04-04 2018-03-29 174.252 155,132 +712 0.01% 27,032,071
2018-04-03 2018-03-28 175.376 154,420 +16,367 0.01% 27,081,604
2018-03-29 2018-03-27 179.733 138,053 -2,135 0.01% 24,812,621
2018-03-28 2018-03-26 179.592 140,188 -2,135 0.01% 25,176,650
2018-03-27 2018-03-23 178.608 142,323 +21,349 0.01% 25,420,078
2018-03-23 2018-03-21 182.403 120,974 -712 0.01% 22,065,968
2018-03-22 2018-03-20 182.122 121,686 +712 0.01% 22,161,638
2018-03-20 2018-03-16 182.403 120,974 +2,135 0.01% 22,065,968
2018-03-19 2018-03-15 182.965 118,839 +711 0.01% 21,743,338
2018-03-16 2018-03-14 182.824 118,128 +1,424 0.01% 21,596,650
2018-03-14 2018-03-12 183.246 116,704 -7,117 0.01% 21,385,508
2018-03-13 2018-03-09 184.386 123,821 -711 0.01% 22,830,814
2018-03-12 2018-03-08 181.265 124,532 +1,149 0.01% 22,573,326
2018-03-09 2018-03-07 179.280 123,383 -4,935 0.01% 22,120,052
2018-03-07 2018-03-05 180.556 128,318 -11,281 0.01% 23,168,596
2018-03-06 2018-03-02 185.804 139,599 +16,921 0.01% 25,938,051
2018-03-05 2018-03-01 186.939 122,678 -705 0.01% 22,933,262
2018-03-02 2018-02-28 185.378 123,383 +705 0.01% 22,872,553
2018-03-01 2018-02-27 184.102 122,678 +21,857 0.01% 22,585,261
2018-02-28 2018-02-26 185.237 100,821 +14,101 0.00% 18,675,744
2018-02-27 2018-02-23 181.549 86,720 -7,051 0.00% 15,743,924
2018-02-12 2018-02-08 178.003 93,771 -19,036 0.00% 16,691,525
2018-02-09 2018-02-07 176.159 112,807 -14,101 0.01% 19,871,991
2018-02-08 2018-02-06 178.996 126,908 -24,676 0.01% 22,716,012
2018-02-07 2018-02-05 184.811 151,584 -14,101 0.01% 28,014,412
2018-02-05 2018-02-01 190.910 165,685 +1,410 0.01% 31,630,932
2018-02-02 2018-01-31 192.754 164,275 -15,511 0.01% 31,664,648
2018-02-01 2018-01-30 193.179 179,786 -705 0.01% 34,730,954
2018-01-31 2018-01-29 193.463 180,491 +5,640 0.01% 34,918,345
2018-01-30 2018-01-26 196.158 174,851 -16,216 0.01% 34,298,414
2018-01-29 2018-01-25 193.179 191,067 +3,525 0.01% 36,910,211
2018-01-26 2018-01-24 190.059 187,542 +8,461 0.01% 35,644,053
2018-01-25 2018-01-23 190.343 179,081 -2,820 0.01% 34,086,763
2018-01-24 2018-01-22 188.641 181,901 -19,037 0.01% 34,313,930
2018-01-23 2018-01-19 188.783 200,938 -7,050 0.01% 37,933,583
2018-01-22 2018-01-18 187.506 207,988 -705 0.01% 38,999,000
2018-01-18 2018-01-16 189.775 208,693 +705 0.01% 39,604,791
2018-01-17 2018-01-15 188.641 207,988 +3,525 0.01% 39,235,000
2018-01-16 2018-01-12 188.641 204,463 -705 0.01% 38,570,041
2018-01-15 2018-01-11 187.932 205,168 -5,640 0.01% 38,557,533
2018-01-12 2018-01-10 188.783 210,808 +705 0.01% 39,796,867
2018-01-11 2018-01-09 190.626 210,103 -4,935 0.01% 40,051,175
2018-01-10 2018-01-08 190.485 215,038 -4,231 0.01% 40,961,416
2018-01-08 2018-01-04 187.932 219,269 -4,935 0.01% 41,207,555
2018-01-04 2018-01-02 186.655 224,204 +2,820 0.01% 41,848,797
2018-01-03 2017-12-29 184.953 221,384 +56,404 0.01% 40,945,630
2017-12-19 2017-12-15 178.287 164,980 -1,410 0.01% 29,413,744
2017-12-12 2017-12-08 172.330 166,390 +14,100 0.01% 28,673,931
2017-12-06 2017-12-04 177.152 152,290 +706 0.01% 26,978,485
2017-12-01 2017-11-29 181.833 151,584 +4,230 0.01% 27,562,914
2017-11-27 2017-11-23 182.967 147,354 -5,174 0.01% 26,960,961
2017-11-22 2017-11-20 177.719 152,528 -14,101 0.01% 27,107,183
2017-11-14 2017-11-10 188.741 166,629 +705 0.01% 31,449,758
2017-11-13 2017-11-09 187.725 165,924 +6,584 0.01% 31,148,067
2017-11-08 2017-11-06 184.821 159,340 +689 0.01% 29,449,409
2017-11-02 2017-10-31 185.257 158,651 +689 0.01% 29,391,169
2017-11-01 2017-10-30 185.402 157,962 +689 0.01% 29,286,461
2017-10-31 2017-10-27 186.709 157,273 +689 0.01% 29,364,223
2017-10-19 2017-10-17 193.387 156,584 +1,377 0.01% 30,281,332
2017-10-18 2017-10-16 193.387 155,207 +3,444 0.01% 30,015,038
2017-10-13 2017-10-11 188.015 151,763 +689 0.01% 28,533,762
2017-09-29 2017-09-27 183.224 151,074 +12,398 0.01% 27,680,406
2017-09-27 2017-09-25 183.224 138,676 -17,220 0.01% 25,408,793
2017-09-26 2017-09-22 189.322 155,896 +2,755 0.01% 29,514,534
2017-09-22 2017-09-20 192.952 153,141 +2,067 0.01% 29,548,798
2017-09-19 2017-09-15 196.146 151,074 -689 0.01% 29,632,510
2017-09-13 2017-09-11 196.872 151,763 +2,066 0.01% 29,877,824
2017-09-12 2017-09-08 194.113 149,697 -688 0.01% 29,058,144
2017-09-08 2017-09-06 186.418 150,385 +2,066 0.01% 28,034,506
2017-09-06 2017-09-04 186.709 148,319 +1,377 0.01% 27,692,434
2017-09-05 2017-09-01 188.306 146,942 +689 0.01% 27,670,008
2017-09-04 2017-08-31 189.612 146,253 +4,133 0.01% 27,731,370
2017-08-31 2017-08-29 182.063 142,120 +3,444 0.01% 25,874,746
2017-08-29 2017-08-25 181.772 138,676 +12,398 0.01% 25,207,455
2017-08-28 2017-08-24 179.740 126,278 +1,377 0.01% 22,697,170
2017-08-25 2017-08-22 178.433 124,901 +1,378 0.01% 22,286,464
2017-08-21 2017-08-17 177.997 123,523 +688 0.01% 21,986,782
2017-08-18 2017-08-16 178.723 122,835 +3,444 0.01% 21,953,489
2017-08-16 2017-08-14 177.562 119,391 +689 0.01% 21,199,295
2017-08-15 2017-08-11 175.239 118,702 +3,444 0.01% 20,801,214
2017-08-01 2017-07-28 176.255 115,258 -689 0.01% 20,314,827
2017-07-31 2017-07-27 173.206 115,947 +4,822 0.01% 20,082,757
2017-07-27 2017-07-25 170.883 111,125 -726 0.01% 18,989,416
2017-07-25 2017-07-21 172.480 111,851 +21,352 0.01% 19,292,108
2017-07-18 2017-07-14 173.206 90,499 -688 0.00% 15,675,001
2017-07-12 2017-07-10 168.270 91,187 +42,015 0.00% 15,344,040
2017-07-10 2017-07-06 168.125 49,172 +11,709 0.00% 8,267,035
2017-07-04 2017-06-30 166.528 37,463 -6,888 0.00% 6,238,632
2017-07-03 2017-06-29 166.237 44,351 -33,750 0.00% 7,372,797
2017-06-30 2017-06-28 165.512 78,101 -34,438 0.00% 12,926,615
2017-06-29 2017-06-27 167.980 112,539 -34,439 0.01% 18,904,264
2017-06-28 2017-06-26 169.141 146,978 +1,377 0.01% 24,860,029
2017-06-22 2017-06-20 171.464 145,601 +5,511 0.01% 24,965,348
2017-06-16 2017-06-14 175.239 140,090 -689 0.01% 24,549,224
2017-06-14 2017-06-12 173.061 140,779 -10,751 0.01% 24,363,378
2017-06-13 2017-06-09 176.400 151,530 +3,444 0.01% 26,729,957
2017-06-09 2017-06-07 177.126 148,086 -11,021 0.01% 26,229,934
2017-06-08 2017-06-06 180.175 159,107 +11,709 0.01% 28,667,144
2017-06-07 2017-06-05 171.754 147,398 +689 0.01% 25,316,269
2017-06-05 2017-06-01 170.883 146,709 +19,975 0.01% 25,070,130
2017-05-19 2017-05-17 168.560 126,734 -689 0.01% 21,362,335
2017-05-18 2017-05-16 167.254 127,423 +33,750 0.01% 21,311,974
2017-05-15 2017-05-11 169.286 93,673 +33,750 0.00% 15,857,559
2017-05-10 2017-05-08 169.141 59,923 -40,638 0.00% 10,135,445
2017-05-08 2017-05-04 171.464 100,561 -689 0.01% 17,242,604
2017-04-27 2017-04-25 168.706 101,250 +34,439 0.01% 17,081,442
2017-04-13 2017-04-11 169.577 66,811 +2,066 0.00% 11,329,590
2017-03-27 2017-03-23 166.818 64,745 +2,755 0.00% 10,800,643
2017-03-23 2017-03-21 167.109 61,990 +689 0.00% 10,359,059
2017-03-21 2017-03-17 166.818 61,301 +689 0.00% 10,226,122
2017-03-20 2017-03-16 165.947 60,612 +20,663 0.00% 10,058,384
2017-03-13 2017-03-09 165.079 39,949 +387 0.00% 6,594,733
2017-03-09 2017-03-07 165.665 39,562 +682 0.00% 6,554,048
2017-02-14 2017-02-10 158.775 38,880 +6,821 0.00% 6,173,161
2017-02-09 2017-02-07 159.068 32,059 +13,642 0.00% 5,099,559
2017-01-20 2017-01-18 156.136 18,417 +10,232 0.00% 2,875,553
2017-01-19 2017-01-17 155.110 8,185 +3,410 0.00% 1,269,572
2017-01-04 2016-12-30 143.674 4,775 +4,093 0.00% 686,045
2016-12-16 2016-12-14 149.685 682 +682 0.00% 102,085
2007-06-26 2007-06-22 182.758 0

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top