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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.280 1,577,568 +0 0.35% 82,475,255
2025-10-13 2025-10-09 53.220 1,577,568 +0 0.35% 83,958,169
2025-10-10 2025-10-08 52.400 1,577,568 -2,200 0.35% 82,664,563
2025-10-09 2025-10-06 52.580 1,579,768 +1,000 0.35% 83,064,201
2025-10-08 2025-10-03 52.740 1,578,768 +10,200 0.35% 83,264,224
2025-10-06 2025-10-02 53.180 1,568,568 -3,000 0.35% 83,416,446
2025-10-03 2025-09-30 52.500 1,571,568 +200 0.35% 82,507,320
2025-10-02 2025-09-29 52.160 1,571,368 -4,800 0.35% 81,962,555
2025-09-30 2025-09-26 51.240 1,576,168 +1,000 0.35% 80,762,848
2025-09-29 2025-09-25 52.140 1,575,168 -4,600 0.35% 82,129,260
2025-09-26 2025-09-24 51.580 1,579,768 -500 0.36% 81,484,433
2025-09-25 2025-09-23 51.080 1,580,268 -3,000 0.36% 80,720,089
2025-09-23 2025-09-19 51.020 1,583,268 -9,000 0.36% 80,778,333
2025-09-22 2025-09-18 50.980 1,592,268 -6,800 0.36% 81,173,823
2025-09-19 2025-09-17 51.600 1,599,068 +1,400 0.36% 82,511,909
2025-09-18 2025-09-16 51.120 1,597,668 +3,000 0.36% 81,672,788
2025-09-17 2025-09-15 51.420 1,594,668 +1,000 0.36% 81,997,829
2025-09-16 2025-09-12 51.520 1,593,668 +2,200 0.37% 82,105,775
2025-09-15 2025-09-11 51.660 1,591,468 -2,800 0.37% 82,215,237
2025-09-12 2025-09-10 50.360 1,594,268 +400 0.37% 80,287,336
2025-09-11 2025-09-09 50.300 1,593,868 +800 0.37% 80,171,560
2025-09-10 2025-09-08 50.540 1,593,068 -3,200 0.37% 80,513,657
2025-09-09 2025-09-05 50.380 1,596,268 -4,400 0.37% 80,419,982
2025-09-08 2025-09-04 49.060 1,600,668 -14,400 0.37% 78,528,772
2025-09-05 2025-09-03 50.360 1,615,068 -2,400 0.37% 81,334,824
2025-09-04 2025-09-02 50.640 1,617,468 +400 0.37% 81,908,580
2025-09-03 2025-09-01 51.300 1,617,068 -8,400 0.37% 82,955,588
2025-09-02 2025-08-29 50.980 1,625,468 +10,400 0.37% 82,866,359
2025-09-01 2025-08-28 50.220 1,615,068 -93,000 0.37% 81,108,715
2025-08-29 2025-08-27 49.360 1,708,068 +400 0.39% 84,310,236
2025-08-28 2025-08-26 50.260 1,707,668 -200 0.39% 85,827,394
2025-08-27 2025-08-25 50.420 1,707,868 -5,000 0.40% 86,110,705
2025-08-26 2025-08-22 49.540 1,712,868 -2,600 0.42% 84,855,481
2025-08-25 2025-08-21 48.480 1,715,468 +10,800 0.42% 83,165,889
2025-08-22 2025-08-20 48.100 1,704,668 -3,000 0.42% 81,994,531
2025-08-21 2025-08-19 47.600 1,707,668 -102,000 0.42% 81,284,997
2025-08-20 2025-08-18 47.860 1,809,668 +123,000 0.45% 86,610,710
2025-08-19 2025-08-15 47.340 1,686,668 -144,800 0.41% 79,846,863
2025-08-18 2025-08-14 47.200 1,831,468 +1,400 0.45% 86,445,290
2025-08-15 2025-08-13 47.240 1,830,068 +38,000 0.45% 86,452,412
2025-08-14 2025-08-12 46.840 1,792,068 +70,400 0.44% 83,940,465
2025-08-11 2025-08-07 46.400 1,721,668 +22,600 0.42% 79,885,395
2025-08-07 2025-08-05 46.240 1,699,068 +40,200 0.42% 78,564,904
2025-08-06 2025-08-04 45.920 1,658,868 +140,000 0.41% 76,175,219
2025-08-05 2025-08-01 45.420 1,518,868 -199,000 0.37% 68,986,985
2025-08-04 2025-07-31 45.980 1,717,868 +34,800 0.42% 78,987,571
2025-08-01 2025-07-30 47.500 1,683,068 +44,800 0.41% 79,945,730
2025-07-30 2025-07-28 46.800 1,638,268 +161,000 0.40% 76,670,942
2025-07-29 2025-07-25 46.700 1,477,268 +130,000 0.36% 68,988,416
2025-07-25 2025-07-23 46.700 1,347,268 +1,200 0.33% 62,917,416
2025-07-24 2025-07-22 47.080 1,346,068 +11,700 0.33% 63,372,881
2025-07-23 2025-07-21 46.640 1,334,368 -6,000 0.33% 62,234,924
2025-07-22 2025-07-18 46.360 1,340,368 -229,000 0.33% 62,139,460
2025-07-17 2025-07-15 46.100 1,569,368 +400 0.38% 72,347,865
2025-07-15 2025-07-11 45.820 1,568,968 -1,800 0.38% 71,890,114
2025-07-14 2025-07-10 45.760 1,570,768 -3,200 0.38% 71,878,344
2025-07-11 2025-07-09 45.540 1,573,968 +2,600 0.38% 71,678,503
2025-07-10 2025-07-08 45.600 1,571,368 -400 0.38% 71,654,381
2025-07-08 2025-07-04 45.400 1,571,768 -3,800 0.38% 71,358,267
2025-07-04 2025-07-02 44.840 1,575,568 -1,600 0.38% 70,648,469
2025-07-02 2025-06-27 44.800 1,577,168 -43,000 0.38% 70,657,126
2025-06-30 2025-06-26 44.900 1,620,168 +278,266 0.39% 72,745,543
2025-06-27 2025-06-25 44.860 1,341,902 -1,000 0.32% 60,197,724
2025-06-26 2025-06-24 44.240 1,342,902 -6,000 0.32% 59,409,984
2025-06-25 2025-06-23 43.620 1,348,902 -390,000 0.33% 58,839,105
2025-06-24 2025-06-20 43.500 1,738,902 +7,000 0.42% 75,642,237
2025-06-23 2025-06-19 43.460 1,731,902 -200 0.42% 75,268,461
2025-06-20 2025-06-18 43.880 1,732,102 -1,000 0.42% 76,004,636
2025-06-19 2025-06-17 43.840 1,733,102 +3,000 0.42% 75,979,192
2025-06-18 2025-06-16 43.880 1,730,102 -5,000 0.41% 75,916,876
2025-06-17 2025-06-13 43.780 1,735,102 -1,000 0.41% 75,962,766
2025-06-16 2025-06-12 43.800 1,736,102 -1,000 0.41% 76,041,268
2025-06-13 2025-06-11 43.920 1,737,102 -1,000 0.41% 76,293,520
2025-06-09 2025-06-05 43.680 1,738,102 -600 0.40% 75,920,295
2025-06-06 2025-06-04 43.640 1,738,702 -200 0.39% 75,876,955
2025-06-02 2025-05-29 43.020 1,738,902 -36,000 0.39% 74,807,564
2025-05-30 2025-05-28 43.500 1,774,902 +6,000 0.40% 77,208,237
2025-05-29 2025-05-27 43.340 1,768,902 +951 0.40% 76,664,213
2025-05-28 2025-05-26 43.700 1,767,951 -1,800 0.40% 77,259,459
2025-05-27 2025-05-23 43.720 1,769,751 -2,200 0.40% 77,373,514
2025-05-26 2025-05-22 43.880 1,771,951 -2,400 0.40% 77,753,210
2025-05-22 2025-05-20 43.680 1,774,351 -7,800 0.40% 77,503,652
2025-05-21 2025-05-19 43.660 1,782,151 -1,000 0.40% 77,808,713
2025-05-19 2025-05-15 43.760 1,783,151 +200 0.40% 78,030,688
2025-05-16 2025-05-14 44.060 1,782,951 +2,400 0.40% 78,556,821
2025-05-14 2025-05-12 43.960 1,780,551 +1,600 0.40% 78,273,022
2025-05-07 2025-05-02 42.260 1,778,951 +2,000 0.40% 75,178,469
2025-05-02 2025-04-29 41.760 1,776,951 +35,400 0.40% 74,205,474
2025-04-29 2025-04-25 41.640 1,741,551 +2,800 0.39% 72,518,184
2025-04-28 2025-04-24 41.800 1,738,751 -2,400 0.39% 72,679,792
2025-04-24 2025-04-22 41.560 1,741,151 -800 0.39% 72,362,236
2025-04-23 2025-04-17 41.500 1,741,951 -400 0.39% 72,290,966
2025-04-22 2025-04-16 41.200 1,742,351 -2,800 0.39% 71,784,861
2025-04-17 2025-04-15 41.260 1,745,151 -1,000 0.39% 72,004,930
2025-04-16 2025-04-14 41.160 1,746,151 +200 0.39% 71,871,575
2025-04-15 2025-04-11 40.920 1,745,951 +1,400 0.39% 71,444,315
2025-04-14 2025-04-10 40.560 1,744,551 -10,000 0.39% 70,758,989
2025-04-11 2025-04-09 40.000 1,754,551 -47,600 0.39% 70,182,040
2025-04-10 2025-04-08 39.480 1,802,151 -2,200 0.40% 71,148,921
2025-04-09 2025-04-07 38.100 1,804,351 -552,400 0.40% 68,745,773
2025-04-08 2025-04-03 42.360 2,356,751 -1,400 0.52% 99,831,972
2025-04-07 2025-04-02 42.840 2,358,151 +200 0.51% 101,023,189
2025-04-03 2025-04-01 42.860 2,357,951 -1,000 0.50% 101,061,780
2025-04-01 2025-03-28 42.980 2,358,951 +48,600 0.50% 101,387,714
2025-03-26 2025-03-24 43.620 2,310,351 +2,000 0.49% 100,777,511
2025-03-25 2025-03-21 43.320 2,308,351 +200 0.50% 99,997,765
2025-03-24 2025-03-20 44.020 2,308,151 +1,600 0.46% 101,604,807
2025-03-21 2025-03-19 44.480 2,306,551 -1,000 0.40% 102,595,388
2025-03-20 2025-03-18 44.480 2,307,551 -200 0.40% 102,639,868
2025-03-19 2025-03-17 44.320 2,307,751 +7,400 0.35% 102,279,524
2025-03-17 2025-03-13 43.540 2,300,351 -3,800 0.35% 100,157,283
2025-03-14 2025-03-12 43.660 2,304,151 -7,000 0.35% 100,599,233
2025-03-13 2025-03-11 43.640 2,311,151 +3,000 0.36% 100,858,630
2025-03-12 2025-03-10 43.320 2,308,151 -10,000 0.38% 99,989,101
2025-03-11 2025-03-07 43.840 2,318,151 +4,400 0.38% 101,627,740
2025-03-10 2025-03-06 43.940 2,313,751 +7,000 0.38% 101,666,219
2025-03-07 2025-03-05 43.220 2,306,751 -10,000 0.38% 99,697,778
2025-03-06 2025-03-04 42.660 2,316,751 +16,200 0.40% 98,832,598
2025-03-05 2025-03-03 42.760 2,300,551 -2,000 0.40% 98,371,561
2025-03-04 2025-02-28 42.820 2,302,551 +2,600 0.40% 98,595,234
2025-03-03 2025-02-27 43.880 2,299,951 +2,400 0.54% 100,921,850
2025-02-28 2025-02-26 43.800 2,297,551 +3,600 0.54% 100,632,734
2025-02-27 2025-02-25 43.400 2,293,951 +1,200 0.54% 99,557,473
2025-02-26 2025-02-24 43.940 2,292,751 +1,200 0.54% 100,743,479
2025-02-25 2025-02-21 44.080 2,291,551 +1,400 0.54% 101,011,568
2025-02-24 2025-02-20 43.360 2,290,151 +3,000 0.54% 99,300,947
2025-02-21 2025-02-19 43.380 2,287,151 -1,400 0.54% 99,216,610
2025-02-20 2025-02-18 43.420 2,288,551 +2,200 0.53% 99,368,884
2025-02-19 2025-02-17 43.640 2,286,351 +400 0.53% 99,776,358
2025-02-18 2025-02-14 44.020 2,285,951 +8,800 0.53% 100,627,563
2025-02-17 2025-02-13 43.040 2,277,151 +6,400 0.52% 98,008,579
2025-02-14 2025-02-12 43.300 2,270,751 +400 0.53% 98,323,518
2025-02-13 2025-02-11 42.860 2,270,351 +600 0.52% 97,307,244
2025-02-12 2025-02-10 42.840 2,269,751 -29,800 0.52% 97,236,133
2025-02-11 2025-02-07 43.120 2,299,551 +191,000 0.53% 99,156,639
2025-02-10 2025-02-06 42.400 2,108,551 -200 0.49% 89,402,562
2025-02-07 2025-02-05 42.040 2,108,751 +5,400 0.49% 88,651,892
2025-02-06 2025-02-04 42.520 2,103,351 -800 0.49% 89,434,485
2025-02-05 2025-02-03 41.840 2,104,151 +2,400 0.49% 88,037,678
2025-02-04 2025-01-28 42.460 2,101,751 +34,400 0.49% 89,240,347
2025-02-03 2025-01-24 42.580 2,067,351 -1,000 0.48% 88,027,806
2025-01-27 2025-01-23 42.060 2,068,351 +40,000 0.48% 86,994,843
2025-01-24 2025-01-22 41.900 2,028,351 +4,200 0.47% 84,987,907
2025-01-23 2025-01-21 42.320 2,024,151 +200 0.47% 85,662,070
2025-01-22 2025-01-20 42.140 2,023,951 -1,000 0.47% 85,289,295
2025-01-21 2025-01-17 41.720 2,024,951 +60,000 0.47% 84,480,956
2025-01-20 2025-01-16 41.640 1,964,951 +80,400 0.45% 81,820,560
2025-01-17 2025-01-15 41.600 1,884,551 +60,200 0.43% 78,397,322
2025-01-16 2025-01-14 41.640 1,824,351 +35,000 0.42% 75,965,976
2025-01-15 2025-01-13 40.780 1,789,351 -40,000 0.41% 72,969,734
2025-01-09 2025-01-07 41.560 1,829,351 +60,200 0.40% 76,027,828
2025-01-08 2025-01-06 41.220 1,769,151 +8,400 0.38% 72,924,404
2025-01-07 2025-01-03 41.300 1,760,751 +1,200 0.38% 72,719,016
2025-01-06 2025-01-02 41.920 1,759,551 -50,400 0.37% 73,760,378
2025-01-03 2024-12-31 43.580 1,809,951 +110,200 0.37% 78,877,665
2025-01-02 2024-12-27 43.820 1,699,751 -2,000 0.34% 74,483,089
2024-12-30 2024-12-24 43.600 1,701,751 +2,800 0.34% 74,196,344
2024-12-23 2024-12-19 43.020 1,698,951 -800 0.34% 73,088,872
2024-12-20 2024-12-18 43.320 1,699,751 -2,000 0.34% 73,633,213
2024-12-19 2024-12-17 43.120 1,701,751 +3,000 0.36% 73,379,503
2024-12-18 2024-12-16 42.980 1,698,751 +400 0.36% 73,012,318
2024-12-17 2024-12-13 43.200 1,698,351 +1,600 0.35% 73,368,763
2024-12-13 2024-12-11 43.920 1,696,751 +200 0.35% 74,521,304
2024-12-12 2024-12-10 44.180 1,696,551 +3,400 0.35% 74,953,623
2024-12-11 2024-12-09 45.400 1,693,151 +5,000 0.35% 76,869,055
2024-12-10 2024-12-06 44.040 1,688,151 +7,600 0.35% 74,346,170
2024-12-09 2024-12-05 43.300 1,680,551 -600 0.36% 72,767,858
2024-12-06 2024-12-04 43.600 1,681,151 +400 0.36% 73,298,184
2024-12-03 2024-11-29 43.400 1,680,751 -8,200 0.36% 72,944,593
2024-12-02 2024-11-28 42.600 1,688,951 -9,400 0.38% 71,949,313
2024-11-29 2024-11-27 43.460 1,698,351 +3,000 0.38% 73,810,334
2024-11-28 2024-11-26 42.280 1,695,351 -1,000 0.38% 71,679,440
2024-11-27 2024-11-25 42.420 1,696,351 +1,000 0.38% 71,959,209
2024-11-25 2024-11-21 44.020 1,695,351 +200 0.38% 74,629,351
2024-11-22 2024-11-20 44.180 1,695,151 +1,000 0.40% 74,891,771
2024-11-21 2024-11-19 44.140 1,694,151 +200 0.40% 74,779,825
2024-11-20 2024-11-18 43.780 1,693,951 -2,200 0.40% 74,161,175
2024-11-19 2024-11-15 44.000 1,696,151 -800 0.40% 74,630,644
2024-11-18 2024-11-14 44.400 1,696,951 -2,000 0.40% 75,344,624
2024-11-15 2024-11-13 45.540 1,698,951 +18,000 0.39% 77,370,229
2024-11-14 2024-11-12 45.200 1,680,951 -1,000 0.38% 75,978,985
2024-11-12 2024-11-08 45.860 1,681,951 -7,800 0.38% 77,134,273
2024-11-11 2024-11-07 46.680 1,689,751 -200 0.38% 78,877,577
2024-11-08 2024-11-06 45.040 1,689,951 +9,400 0.38% 76,115,393
2024-11-07 2024-11-05 45.880 1,680,551 +1,000 0.38% 77,103,680
2024-11-05 2024-11-01 43.920 1,679,551 -15,800 0.38% 73,765,880
2024-11-04 2024-10-31 43.700 1,695,351 -1,800 0.38% 74,086,839
2024-11-01 2024-10-30 43.560 1,697,151 -1,800 0.38% 73,927,898
2024-10-31 2024-10-29 44.040 1,698,951 +31,800 0.38% 74,821,802
2024-10-30 2024-10-28 44.460 1,667,151 -800 0.37% 74,121,533
2024-10-29 2024-10-25 44.720 1,667,951 +9,000 0.38% 74,590,769
2024-10-28 2024-10-24 44.560 1,658,951 +30,600 0.38% 73,922,857
2024-10-24 2024-10-22 44.540 1,628,351 -4,800 0.37% 72,526,754
2024-10-23 2024-10-21 44.360 1,633,151 +99,600 0.37% 72,446,578
2024-10-22 2024-10-18 44.640 1,533,551 +17,000 0.35% 68,457,717
2024-10-21 2024-10-17 42.180 1,516,551 -4,000 0.35% 63,968,121
2024-10-18 2024-10-16 42.860 1,520,551 -28,000 0.35% 65,170,816
2024-10-17 2024-10-15 43.320 1,548,551 +232,000 0.35% 67,083,229
2024-10-16 2024-10-14 44.820 1,316,551 +20,400 0.30% 59,007,816
2024-10-15 2024-10-10 45.480 1,296,151 +25,800 0.30% 58,948,947
2024-10-14 2024-10-09 44.460 1,270,351 -10,200 0.29% 56,479,805
2024-10-10 2024-10-08 47.900 1,280,551 -4,200 0.30% 61,338,393
2024-10-09 2024-10-07 54.140 1,284,751 +9,800 0.31% 69,556,419
2024-10-08 2024-10-04 51.700 1,274,951 -19,800 0.34% 65,914,967
2024-10-07 2024-10-03 50.680 1,294,751 -132,400 0.36% 65,617,981
2024-10-04 2024-10-02 51.480 1,427,151 +6,000 0.39% 73,469,733
2024-10-03 2024-09-30 46.260 1,421,151 -102,200 0.39% 65,742,445
2024-10-02 2024-09-27 43.600 1,523,351 +220,600 0.42% 66,418,104
2024-09-30 2024-09-26 41.180 1,302,751 +47,000 0.37% 53,647,286
2024-09-27 2024-09-25 39.080 1,255,751 +253,400 0.36% 49,074,749
2024-09-26 2024-09-24 38.480 1,002,351 +2,200 0.29% 38,570,466
2024-09-24 2024-09-20 36.340 1,000,151 +1,000 0.30% 36,345,487
2024-09-23 2024-09-19 36.440 999,151 +1,400 0.30% 36,409,062
2024-09-17 2024-09-13 35.920 997,751 +3,400 0.30% 35,839,216
2024-09-16 2024-09-12 36.200 994,351 -600 0.30% 35,995,506
2024-09-13 2024-09-11 36.060 994,951 +600 0.30% 35,877,933
2024-09-12 2024-09-10 35.980 994,351 +1,000 0.30% 35,776,749
2024-09-11 2024-09-09 36.140 993,351 +2,800 0.30% 35,899,705
2024-09-09 2024-09-04 36.700 990,551 +400 0.30% 36,353,222
2024-09-04 2024-09-02 37.040 990,151 +1,000 0.30% 36,675,193
2024-09-03 2024-08-30 37.620 989,151 -6,600 0.30% 37,211,861
2024-09-02 2024-08-29 37.280 995,751 +2,000 0.30% 37,121,597
2024-08-30 2024-08-28 37.280 993,751 +4,200 0.30% 37,047,037
2024-08-29 2024-08-27 37.420 989,551 +200 0.30% 37,028,998
2024-08-28 2024-08-26 37.540 989,351 +200 0.29% 37,140,237
2024-08-27 2024-08-23 37.440 989,151 +200 0.29% 37,033,813
2024-08-26 2024-08-22 37.440 988,951 +2,000 0.29% 37,026,325
2024-08-23 2024-08-21 37.500 986,951 +1,000 0.29% 37,010,662
2024-08-22 2024-08-20 37.520 985,951 +25,200 0.29% 36,992,882
2024-08-20 2024-08-16 37.700 960,751 +200 0.29% 36,220,313
2024-08-19 2024-08-15 37.500 960,551 +200 0.29% 36,020,662
2024-08-15 2024-08-13 37.380 960,351 -1,000 0.29% 35,897,920
2024-08-14 2024-08-12 37.100 961,351 +1,000 0.29% 35,666,122
2024-08-09 2024-08-07 37.240 960,351 +20,000 0.28% 35,763,471
2024-08-07 2024-08-05 37.560 940,351 -3,200 0.28% 35,319,584
2024-08-02 2024-07-31 38.300 943,551 -3,800 0.28% 36,138,003
2024-08-01 2024-07-30 37.160 947,351 +200 0.28% 35,203,563
2024-07-31 2024-07-29 37.300 947,151 +200 0.28% 35,328,732
2024-07-30 2024-07-26 37.620 946,951 +200 0.27% 35,624,297
2024-07-29 2024-07-25 37.760 946,751 +110,000 0.27% 35,749,318
2024-07-24 2024-07-22 39.200 836,751 -400 0.24% 32,800,639
2024-07-23 2024-07-19 39.140 837,151 -800 0.24% 32,766,090
2024-07-22 2024-07-18 39.320 837,951 +400 0.24% 32,948,233
2024-07-19 2024-07-17 39.060 837,551 -200 0.23% 32,714,742
2024-07-18 2024-07-16 39.020 837,751 -33,400 0.23% 32,689,044
2024-07-17 2024-07-15 38.620 871,151 -3,600 0.24% 33,643,852
2024-07-15 2024-07-11 38.880 874,751 -1,600 0.24% 34,010,319
2024-07-10 2024-07-08 37.820 876,351 +1,000 0.24% 33,143,595
2024-07-09 2024-07-05 38.020 875,351 +20,400 0.24% 33,280,845
2024-07-08 2024-07-04 38.400 854,951 +19,600 0.23% 32,830,118
2024-07-03 2024-06-28 38.200 835,351 +200 0.23% 31,910,408
2024-07-02 2024-06-27 38.300 835,151 +4,000 0.23% 31,986,283
2024-06-28 2024-06-26 38.560 831,151 +600 0.22% 32,049,183
2024-06-27 2024-06-25 38.340 830,551 +29,400 0.22% 31,843,325
2024-06-26 2024-06-24 38.580 801,151 -400 0.22% 30,908,406
2024-06-25 2024-06-21 38.880 801,551 +400 0.21% 31,164,303
2024-06-24 2024-06-20 38.700 801,151 +600 0.21% 31,004,544
2024-06-19 2024-06-17 39.180 800,551 -1,400 0.21% 31,365,588
2024-06-18 2024-06-14 39.180 801,951 -1,200 0.21% 31,420,440
2024-06-17 2024-06-13 39.060 803,151 +1,200 0.21% 31,371,078
2024-06-14 2024-06-12 39.120 801,951 -200 0.21% 31,372,323
2024-06-07 2024-06-05 39.840 802,151 +400 0.21% 31,957,696
2024-06-06 2024-06-04 39.860 801,751 +600 0.21% 31,957,795
2024-06-04 2024-05-31 39.300 801,151 -2,000 0.21% 31,485,234
2024-06-03 2024-05-30 39.700 803,151 -10,000 0.22% 31,885,095
2024-05-29 2024-05-27 40.140 813,151 -50,000 0.22% 32,639,881
2024-05-28 2024-05-24 39.600 863,151 -150,000 0.24% 34,180,780
2024-05-23 2024-05-21 40.800 1,013,151 +200 0.27% 41,336,561
2024-05-22 2024-05-20 41.500 1,012,951 +600 0.27% 42,037,466
2024-05-21 2024-05-17 41.000 1,012,351 -5,000 0.27% 41,506,391
2024-05-20 2024-05-16 40.500 1,017,351 +200 0.27% 41,202,716
2024-05-16 2024-05-13 40.900 1,017,151 -1,600 0.27% 41,601,476
2024-05-14 2024-05-10 40.700 1,018,751 +800 0.27% 41,463,166
2024-05-10 2024-05-08 40.360 1,017,951 -5,000 0.27% 41,084,502
2024-05-09 2024-05-07 40.740 1,022,951 -1,000 0.27% 41,675,024
2024-05-08 2024-05-06 40.660 1,023,951 +1,800 0.27% 41,633,848
2024-05-07 2024-05-03 40.880 1,022,151 +2,400 0.27% 41,785,533
2024-05-06 2024-05-02 40.420 1,019,751 +3,000 0.27% 41,218,335
2024-05-03 2024-04-30 40.080 1,016,751 +2,000 0.27% 40,751,380
2024-05-02 2024-04-29 40.180 1,014,751 -2,200 0.27% 40,772,695
2024-04-30 2024-04-26 39.660 1,016,951 -1,800 0.27% 40,332,277
2024-04-29 2024-04-25 39.060 1,018,751 +1,200 0.27% 39,792,414
2024-04-26 2024-04-24 39.180 1,017,551 +200 0.27% 39,867,648
2024-04-25 2024-04-23 38.920 1,017,351 +400 0.27% 39,595,301
2024-04-24 2024-04-22 39.260 1,016,951 -600 0.27% 39,925,496
2024-04-23 2024-04-19 39.300 1,017,551 +200 0.27% 39,989,754
2024-04-18 2024-04-16 38.780 1,017,351 -4,400 0.27% 39,452,872
2024-04-16 2024-04-12 38.620 1,021,751 +600 0.27% 39,460,024
2024-04-15 2024-04-11 38.960 1,021,151 -9,000 0.27% 39,784,043
2024-04-12 2024-04-10 38.980 1,030,151 +600 0.28% 40,155,286
2024-04-11 2024-04-09 39.200 1,029,551 +4,600 0.28% 40,358,399
2024-04-10 2024-04-08 39.340 1,024,951 +400 0.27% 40,321,572
2024-04-09 2024-04-05 39.600 1,024,551 +400 0.28% 40,572,220
2024-04-05 2024-04-02 39.600 1,024,151 +1,200 0.28% 40,556,380
2024-04-03 2024-03-28 39.100 1,022,951 +400 0.28% 39,997,384
2024-04-02 2024-03-27 38.920 1,022,551 +3,000 0.28% 39,797,685
2024-03-28 2024-03-26 39.300 1,019,551 -11,000 0.28% 40,068,354
2024-03-27 2024-03-25 39.240 1,030,551 +600 0.29% 40,438,821
2024-03-26 2024-03-22 39.660 1,029,951 +11,600 0.29% 40,847,857
2024-03-25 2024-03-21 40.000 1,018,351 -1,400 0.28% 40,734,040
2024-03-22 2024-03-20 39.760 1,019,751 -400 0.28% 40,545,300
2024-03-18 2024-03-14 39.740 1,020,151 +400 0.29% 40,540,801
2024-03-15 2024-03-13 40.280 1,019,751 -1,000 0.29% 41,075,570
2024-03-14 2024-03-12 40.280 1,020,751 +4,400 0.29% 41,115,850
2024-03-13 2024-03-11 39.940 1,016,351 -4,000 0.29% 40,593,059
2024-03-12 2024-03-08 39.360 1,020,351 +2,400 0.29% 40,161,015
2024-03-11 2024-03-07 39.300 1,017,951 -1,400 0.29% 40,005,474
2024-03-08 2024-03-06 39.660 1,019,351 -200 0.29% 40,427,461
2024-03-06 2024-03-04 39.700 1,019,551 +200 0.29% 40,476,175
2024-03-05 2024-03-01 39.360 1,019,351 +400 0.30% 40,121,655
2024-03-04 2024-02-29 39.200 1,018,951 +2,600 0.30% 39,942,879
2024-03-01 2024-02-28 38.420 1,016,351 -600 0.30% 39,048,205
2024-02-29 2024-02-27 38.980 1,016,951 -200 0.30% 39,640,750
2024-02-28 2024-02-26 38.460 1,017,151 -400 0.30% 39,119,627
2024-02-27 2024-02-23 38.720 1,017,551 -1,000 0.31% 39,399,575
2024-02-26 2024-02-22 38.960 1,018,551 +2,600 0.31% 39,682,747
2024-02-23 2024-02-21 38.520 1,015,951 +200 0.31% 39,134,433
2024-02-22 2024-02-20 37.880 1,015,751 +800 0.30% 38,476,648
2024-02-21 2024-02-19 37.800 1,014,951 -6,200 0.30% 38,365,148
2024-02-20 2024-02-16 38.100 1,021,151 +1,600 0.31% 38,905,853
2024-02-16 2024-02-14 37.500 1,019,551 +50,000 0.31% 38,233,162
2024-02-15 2024-02-09 37.160 969,551 +2,200 0.30% 36,028,515
2024-02-08 2024-02-06 37.020 967,351 +1,800 0.30% 35,811,334
2024-02-07 2024-02-05 35.600 965,551 -44,600 0.30% 34,373,616
2024-02-05 2024-02-01 36.000 1,010,151 -79,000 0.31% 36,365,436
2024-02-02 2024-01-31 35.980 1,089,151 +400 0.33% 39,187,653
2024-02-01 2024-01-30 36.120 1,088,751 -400 0.33% 39,325,686
2024-01-31 2024-01-29 36.960 1,089,151 +400 0.33% 40,255,021
2024-01-30 2024-01-26 37.060 1,088,751 -800 0.33% 40,349,112
2024-01-29 2024-01-25 37.480 1,089,551 +600 0.33% 40,836,371
2024-01-26 2024-01-24 37.100 1,088,951 +11,800 0.33% 40,400,082
2024-01-25 2024-01-23 36.240 1,077,151 +3,000 0.33% 39,035,952
2024-01-24 2024-01-22 35.800 1,074,151 -1,000 0.33% 38,454,606
2024-01-23 2024-01-19 36.260 1,075,151 +1,000 0.33% 38,984,975
2024-01-16 2024-01-12 36.780 1,074,151 +400 0.32% 39,507,274
2024-01-15 2024-01-11 36.920 1,073,751 +400 0.32% 39,642,887
2024-01-11 2024-01-09 36.680 1,073,351 -1,800 0.32% 39,370,515
2024-01-10 2024-01-08 36.800 1,075,151 +400 0.32% 39,565,557
2024-01-08 2024-01-04 37.680 1,074,751 +1,800 0.32% 40,496,618
2024-01-05 2024-01-03 37.900 1,072,951 -200 0.32% 40,664,843
2024-01-04 2024-01-02 38.020 1,073,151 +1,000 0.32% 40,801,201
2024-01-03 2023-12-29 38.760 1,072,151 -51,200 0.32% 41,556,573
2023-12-29 2023-12-27 37.680 1,123,351 -30,000 0.34% 42,327,866
2023-12-28 2023-12-22 37.400 1,153,351 +200 0.34% 43,135,327
2023-12-22 2023-12-20 37.060 1,153,151 +30,200 0.34% 42,735,776
2023-12-21 2023-12-19 37.500 1,122,951 +200 0.33% 42,110,662
2023-12-19 2023-12-15 37.760 1,122,751 -200 0.33% 42,395,078
2023-12-18 2023-12-14 37.760 1,122,951 -600 0.33% 42,402,630
2023-12-15 2023-12-13 37.640 1,123,551 +4,600 0.33% 42,290,460
2023-12-14 2023-12-12 38.100 1,118,951 +1,600 0.33% 42,632,033
2023-12-13 2023-12-11 37.820 1,117,351 +59,600 0.33% 42,258,215
2023-12-12 2023-12-08 37.900 1,057,751 +600 0.31% 40,088,763
2023-12-07 2023-12-05 38.100 1,057,151 +1,000 0.31% 40,277,453
2023-12-05 2023-12-01 38.900 1,056,151 -38,000 0.30% 41,084,274
2023-12-04 2023-11-30 39.320 1,094,151 +2,800 0.31% 43,022,017
2023-12-01 2023-11-29 39.200 1,091,351 -60,000 0.31% 42,780,959
2023-11-28 2023-11-24 39.480 1,151,351 +70,000 0.33% 45,455,337
2023-11-27 2023-11-23 40.000 1,081,351 +600 0.31% 43,254,040
2023-11-23 2023-11-21 39.880 1,080,751 -1,200 0.31% 43,100,350
2023-11-22 2023-11-20 39.860 1,081,951 -400 0.31% 43,126,567
2023-11-21 2023-11-17 39.300 1,082,351 +400 0.31% 42,536,394
2023-11-15 2023-11-13 39.560 1,081,951 +1,000 0.31% 42,801,982
2023-11-14 2023-11-10 39.280 1,080,951 +14,600 0.31% 42,459,755
2023-11-13 2023-11-09 39.760 1,066,351 +200 0.31% 42,398,116
2023-11-10 2023-11-08 39.800 1,066,151 +9,800 0.31% 42,432,810
2023-11-09 2023-11-07 39.860 1,056,351 -30,600 0.30% 42,106,151
2023-11-08 2023-11-06 40.060 1,086,951 +1,400 0.31% 43,543,257
2023-11-07 2023-11-03 39.340 1,085,551 +400 0.31% 42,705,576
2023-11-06 2023-11-02 39.320 1,085,151 -4,000 0.31% 42,668,137
2023-11-02 2023-10-31 39.280 1,089,151 -39,200 0.31% 42,781,851
2023-11-01 2023-10-30 39.660 1,128,351 +2,600 0.32% 44,750,401
2023-10-31 2023-10-27 39.080 1,125,751 -13,000 0.32% 43,994,349
2023-10-30 2023-10-26 38.580 1,138,751 +2,000 0.33% 43,933,014
2023-10-27 2023-10-25 38.420 1,136,751 +3,800 0.33% 43,673,973
2023-10-26 2023-10-24 38.300 1,132,951 +1,000 0.33% 43,392,023
2023-10-25 2023-10-20 38.380 1,131,951 +44,000 0.33% 43,444,279
2023-10-24 2023-10-19 38.800 1,087,951 -2,400 0.31% 42,212,499
2023-10-20 2023-10-18 39.760 1,090,351 +1,800 0.31% 43,352,356
2023-10-19 2023-10-17 39.900 1,088,551 +1,600 0.31% 43,433,185
2023-10-18 2023-10-16 39.880 1,086,951 +3,200 0.31% 43,347,606
2023-10-16 2023-10-12 40.720 1,083,751 +200 0.31% 44,130,341
2023-10-11 2023-10-09 40.620 1,083,551 -2,400 0.31% 44,013,842
2023-10-10 2023-10-06 40.120 1,085,951 -7,400 0.31% 43,568,354
2023-10-09 2023-10-05 39.980 1,093,351 -1,400 0.31% 43,712,173
2023-10-06 2023-10-04 39.900 1,094,751 -1,600 0.31% 43,680,565
2023-10-04 2023-09-29 41.340 1,096,351 -4,800 0.31% 45,323,150
2023-10-03 2023-09-28 40.480 1,101,151 -1,000 0.31% 44,574,592
2023-09-29 2023-09-27 40.520 1,102,151 +21,400 0.31% 44,659,159
2023-09-28 2023-09-26 40.500 1,080,751 +2,200 0.31% 43,770,416
2023-09-27 2023-09-25 40.740 1,078,551 -800 0.31% 43,940,168
2023-09-25 2023-09-21 40.380 1,079,351 +6,000 0.31% 43,584,193
2023-09-21 2023-09-19 40.940 1,073,351 -200 0.31% 43,942,990
2023-09-18 2023-09-14 41.280 1,073,551 +1,400 0.30% 44,316,185
2023-09-13 2023-09-11 41.640 1,072,151 +200 0.30% 44,644,368
2023-09-11 2023-09-06 42.060 1,071,951 +200 0.30% 45,086,259
2023-09-07 2023-09-05 42.160 1,071,751 +200 0.30% 45,185,022
2023-09-06 2023-09-04 42.700 1,071,551 +400 0.30% 45,755,228
2023-08-31 2023-08-29 41.960 1,071,151 +400 0.30% 44,945,496
2023-08-30 2023-08-28 41.400 1,070,751 -1,000 0.30% 44,329,091
2023-08-28 2023-08-24 41.380 1,071,751 -54,000 0.30% 44,349,056
2023-08-25 2023-08-23 40.860 1,125,751 +54,200 0.32% 45,998,186
2023-08-16 2023-08-14 42.680 1,071,551 +400 0.30% 45,733,797
2023-08-15 2023-08-11 43.260 1,071,151 +3,400 0.30% 46,337,992
2023-08-14 2023-08-10 44.340 1,067,751 +1,000 0.30% 47,344,079
2023-08-07 2023-08-03 44.400 1,066,751 -1,200 0.30% 47,363,744
2023-08-03 2023-08-01 44.700 1,067,951 -141,800 0.30% 47,737,410
2023-08-02 2023-07-31 45.020 1,209,751 +138,000 0.34% 54,462,990
2023-08-01 2023-07-28 44.740 1,071,751 +2,000 0.30% 47,950,140
2023-07-28 2023-07-26 43.880 1,069,751 +11,000 0.30% 46,940,674
2023-07-27 2023-07-25 44.160 1,058,751 -600 0.30% 46,754,444
2023-07-26 2023-07-24 42.420 1,059,351 +4,000 0.30% 44,937,669
2023-07-24 2023-07-20 43.320 1,055,351 -600 0.30% 45,717,805
2023-07-21 2023-07-19 43.180 1,055,951 +200 0.30% 45,595,964
2023-07-19 2023-07-14 43.940 1,055,751 -200 0.30% 46,389,699
2023-07-18 2023-07-13 44.240 1,055,951 -400 0.30% 46,715,272
2023-07-14 2023-07-12 43.840 1,056,351 -1,000 0.30% 46,310,428
2023-07-13 2023-07-11 43.380 1,057,351 -3,400 0.30% 45,867,886
2023-07-12 2023-07-10 42.960 1,060,751 +400 0.30% 45,569,863
2023-07-10 2023-07-06 42.780 1,060,351 +200 0.30% 45,361,816
2023-07-07 2023-07-05 43.140 1,060,151 +200 0.30% 45,734,914
2023-07-06 2023-07-04 43.700 1,059,951 -1,400 0.30% 46,319,859
2023-07-04 2023-06-30 42.840 1,061,351 +200 0.30% 45,468,277
2023-06-30 2023-06-28 42.880 1,061,151 +1,400 0.30% 45,502,155
2023-06-27 2023-06-23 42.900 1,059,751 +400 0.30% 45,463,318
2023-06-20 2023-06-16 44.680 1,059,351 +55,000 0.30% 47,331,803
2023-06-19 2023-06-15 44.260 1,004,351 -600 0.29% 44,452,575
2023-06-16 2023-06-14 43.400 1,004,951 -19,600 0.29% 43,614,873
2023-06-13 2023-06-09 43.180 1,024,551 +200 0.29% 44,240,112
2023-06-12 2023-06-08 43.000 1,024,351 +1,200 0.29% 44,047,093
2023-06-09 2023-06-07 42.780 1,023,151 +600 0.29% 43,770,400
2023-06-08 2023-06-06 42.880 1,022,551 +2,000 0.30% 43,846,987
2023-06-07 2023-06-05 43.220 1,020,551 +400 0.30% 44,108,214
2023-06-01 2023-05-30 42.800 1,020,151 +100,000 0.30% 43,662,463
2023-05-30 2023-05-25 43.540 920,151 +1,200 0.27% 40,063,375
2023-05-29 2023-05-24 43.920 918,951 +1,000 0.27% 40,360,328
2023-05-23 2023-05-19 44.780 917,951 +200 0.27% 41,105,846
2023-05-22 2023-05-18 45.000 917,751 +1,600 0.27% 41,298,795
2023-05-18 2023-05-16 45.940 916,151 -600 0.27% 42,087,977
2023-05-17 2023-05-15 45.960 916,751 +2,000 0.27% 42,133,876
2023-05-12 2023-05-10 45.900 914,751 +1,000 0.27% 41,987,071
2023-05-11 2023-05-09 46.440 913,751 +1,600 0.27% 42,434,596
2023-05-10 2023-05-08 47.000 912,151 -200 0.27% 42,871,097
2023-05-09 2023-05-05 46.680 912,351 -2,600 0.27% 42,588,545
2023-05-08 2023-05-04 46.500 914,951 +200 0.27% 42,545,222
2023-05-05 2023-05-03 46.140 914,751 +1,000 0.27% 42,206,611
2023-05-02 2023-04-27 46.040 913,751 +80,000 0.27% 42,069,096
2023-04-28 2023-04-26 45.800 833,751 +800 0.24% 38,185,796
2023-04-27 2023-04-25 45.800 832,951 +1,200 0.24% 38,149,156
2023-04-24 2023-04-20 47.760 831,751 -99 0.24% 39,724,428
2023-04-20 2023-04-18 48.520 831,850 +1,400 0.24% 40,361,362
2023-04-19 2023-04-17 48.400 830,450 +1,000 0.24% 40,193,780
2023-04-18 2023-04-14 47.860 829,450 +200 0.24% 39,697,477
2023-04-13 2023-04-11 47.820 829,250 +3,200 0.24% 39,654,735
2023-04-12 2023-04-06 47.820 826,050 +5,200 0.24% 39,501,711
2023-04-04 2023-03-31 47.360 820,850 -1,000 0.24% 38,875,456
2023-04-03 2023-03-30 47.240 821,850 -8,400 0.24% 38,824,194
2023-03-28 2023-03-24 47.260 830,250 +400 0.23% 39,237,615
2023-03-27 2023-03-23 47.440 829,850 -1,400 0.23% 39,368,084
2023-03-24 2023-03-22 46.380 831,250 -800 0.23% 38,553,375
2023-03-23 2023-03-21 46.520 832,050 +600 0.23% 38,706,966
2023-03-21 2023-03-17 46.400 831,450 +400 0.23% 38,579,280
2023-03-20 2023-03-16 45.800 831,050 +200 0.23% 38,062,090
2023-03-17 2023-03-15 47.000 830,850 +1,000 0.23% 39,049,950
2023-03-15 2023-03-13 46.460 829,850 -400 0.23% 38,554,831
2023-03-14 2023-03-10 45.520 830,250 +2,200 0.23% 37,792,980
2023-03-13 2023-03-09 46.020 828,050 +1,200 0.23% 38,106,861
2023-03-10 2023-03-08 46.200 826,850 -2,600 0.23% 38,200,470
2023-03-09 2023-03-07 47.180 829,450 -2,800 0.23% 39,133,451
2023-03-07 2023-03-03 47.720 832,250 +200 0.23% 39,714,970
2023-03-06 2023-03-02 47.780 832,050 +4,000 0.23% 39,755,349
2023-03-03 2023-03-01 48.180 828,050 -1,000 0.23% 39,895,449
2023-03-02 2023-02-28 46.780 829,050 -4,000 0.23% 38,782,959
2023-02-28 2023-02-24 46.700 833,050 +6,400 0.23% 38,903,435
2023-02-27 2023-02-23 47.700 826,650 +4,000 0.23% 39,431,205
2023-02-23 2023-02-21 48.300 822,650 +3,800 0.23% 39,733,995
2023-02-22 2023-02-20 48.240 818,850 +200 0.22% 39,501,324
2023-02-21 2023-02-17 47.360 818,650 +400 0.22% 38,771,264
2023-02-20 2023-02-16 48.060 818,250 +200 0.23% 39,325,095
2023-02-17 2023-02-15 48.300 818,050 -1,000 0.23% 39,511,815
2023-02-15 2023-02-13 48.760 819,050 -2,000 0.23% 39,936,878
2023-02-14 2023-02-10 48.440 821,050 -800 0.23% 39,771,662
2023-02-13 2023-02-09 48.860 821,850 +16,200 0.23% 40,155,591
2023-02-10 2023-02-08 48.220 805,650 +400 0.22% 38,848,443
2023-02-09 2023-02-07 48.380 805,250 +400 0.22% 38,957,995
2023-02-08 2023-02-06 48.120 804,850 +2,000 0.22% 38,729,382
2023-02-07 2023-02-03 49.280 802,850 -600 0.22% 39,564,448
2023-02-06 2023-02-02 49.940 803,450 +1,400 0.22% 40,124,293
2023-02-03 2023-02-01 49.880 802,050 +200 0.22% 40,006,254
2023-02-02 2023-01-31 49.560 801,850 -800 0.22% 39,739,686
2023-02-01 2023-01-30 49.980 802,650 -1,600 0.22% 40,116,447
2023-01-31 2023-01-27 51.200 804,250 +800 0.22% 41,177,600
2023-01-30 2023-01-26 51.260 803,450 -1,600 0.22% 41,184,847
2023-01-27 2023-01-20 49.840 805,050 +3,400 0.23% 40,123,692
2023-01-20 2023-01-18 49.020 801,650 -5,000 0.23% 39,296,883
2023-01-19 2023-01-17 49.180 806,650 -5,400 0.23% 39,671,047
2023-01-18 2023-01-16 49.580 812,050 +1,000 0.23% 40,261,439
2023-01-17 2023-01-13 48.600 811,050 -5,200 0.24% 39,417,030
2023-01-13 2023-01-11 47.540 816,250 +7,400 0.24% 38,804,525
2023-01-12 2023-01-10 47.420 808,850 -200 0.24% 38,355,667
2023-01-11 2023-01-09 47.440 809,050 +4,600 0.24% 38,381,332
2023-01-10 2023-01-06 46.620 804,450 +4,600 0.24% 37,503,459
2023-01-09 2023-01-05 46.340 799,850 -400 0.24% 37,065,049
2023-01-05 2023-01-03 45.600 800,250 +1,000 0.24% 36,491,400
2023-01-04 2022-12-30 44.640 799,250 +2,200 0.24% 35,678,520
2023-01-03 2022-12-29 45.000 797,050 +5,000 0.24% 35,867,250
2022-12-30 2022-12-28 44.520 792,050 +200 0.24% 35,262,066
2022-12-28 2022-12-22 44.780 791,850 +800 0.24% 35,459,043
2022-12-23 2022-12-21 44.020 791,050 +200 0.24% 34,822,021
2022-12-21 2022-12-19 44.500 790,850 -400 0.24% 35,192,825
2022-12-16 2022-12-14 45.420 791,250 +2,600 0.24% 35,938,575
2022-12-13 2022-12-09 46.180 788,650 +200 0.24% 36,419,857
2022-12-12 2022-12-08 45.480 788,450 +1,800 0.24% 35,858,706
2022-12-09 2022-12-07 45.060 786,650 -65,000 0.24% 35,446,449
2022-12-08 2022-12-06 45.400 851,650 -200 0.27% 38,664,910
2022-12-07 2022-12-05 45.100 851,850 +1,200 0.27% 38,418,435
2022-12-05 2022-12-01 44.000 850,650 +10,000 0.27% 37,428,600
2022-12-02 2022-11-30 43.600 840,650 -2,200 0.27% 36,652,340
2022-12-01 2022-11-29 43.440 842,850 +600 0.27% 36,613,404
2022-11-28 2022-11-24 42.500 842,250 -6,600 0.27% 35,795,625
2022-11-21 2022-11-17 43.040 848,850 -1,200 0.28% 36,534,504
2022-11-17 2022-11-15 44.200 850,050 +1,200 0.28% 37,572,210
2022-11-16 2022-11-14 43.440 848,850 -5,000 0.28% 36,874,044
2022-11-15 2022-11-11 43.280 853,850 +2,000 0.28% 36,954,628
2022-11-09 2022-11-07 42.120 851,850 +1,000 0.28% 35,879,922
2022-11-08 2022-11-04 41.640 850,850 +200 0.28% 35,429,394
2022-11-07 2022-11-03 39.900 850,650 +600 0.28% 33,940,935
2022-11-04 2022-11-02 40.860 850,050 -1,000 0.28% 34,733,043
2022-11-03 2022-11-01 39.880 851,050 -200 0.28% 33,939,874
2022-11-02 2022-10-31 38.560 851,250 +4,600 0.28% 32,824,200
2022-11-01 2022-10-28 39.120 846,650 +61,600 0.28% 33,120,948
2022-10-31 2022-10-27 40.300 785,050 +800 0.26% 31,637,515
2022-10-27 2022-10-25 39.800 784,250 -8,000 0.26% 31,213,150
2022-10-26 2022-10-24 40.000 792,250 -200 0.26% 31,690,000
2022-10-24 2022-10-20 41.600 792,450 +1,400 0.26% 32,965,920
2022-10-19 2022-10-17 42.900 791,050 -800 0.26% 33,936,045
2022-10-18 2022-10-14 42.780 791,850 -200 0.26% 33,875,343
2022-10-17 2022-10-13 41.800 792,050 -400 0.26% 33,107,690
2022-10-14 2022-10-12 42.160 792,450 -1,200 0.26% 33,409,692
2022-10-11 2022-10-07 43.940 793,650 -200 0.26% 34,872,981
2022-10-10 2022-10-06 44.900 793,850 +200 0.26% 35,643,865
2022-10-07 2022-10-05 45.340 793,650 -10,800 0.26% 35,984,091
2022-10-06 2022-10-03 42.220 804,450 -20,600 0.27% 33,963,879
2022-10-05 2022-09-30 43.120 825,050 -10,000 0.27% 35,576,156
2022-10-03 2022-09-29 42.600 835,050 +14,000 0.28% 35,573,130
2022-09-29 2022-09-27 43.640 821,050 +200 0.27% 35,830,622
2022-09-23 2022-09-21 44.380 820,850 -11,000 0.27% 36,429,323
2022-09-21 2022-09-19 44.820 831,850 +200 0.27% 37,283,517
2022-09-20 2022-09-16 44.880 831,650 +1,800 0.27% 37,324,452
2022-09-19 2022-09-15 46.240 829,850 -1,600 0.27% 38,372,264
2022-09-16 2022-09-14 46.820 831,450 +1,600 0.27% 38,928,489
2022-09-15 2022-09-13 47.560 829,850 +600 0.27% 39,467,666
2022-09-14 2022-09-09 47.540 829,250 +800 0.27% 39,422,545
2022-09-08 2022-09-06 46.600 828,450 +1,200 0.27% 38,605,770
2022-09-07 2022-09-05 46.260 827,250 +200 0.27% 38,268,585
2022-09-05 2022-09-01 47.060 827,050 +800 0.27% 38,920,973
2022-09-01 2022-08-30 47.360 826,250 -600 0.27% 39,131,200
2022-08-30 2022-08-26 48.060 826,850 +200 0.27% 39,738,411
2022-08-29 2022-08-25 48.240 826,650 +200 0.27% 39,877,596
2022-08-26 2022-08-24 47.520 826,450 -2,600 0.27% 39,272,904
2022-08-18 2022-08-16 49.140 829,050 +400 0.27% 40,739,517
2022-08-17 2022-08-15 49.460 828,650 +600 0.27% 40,985,029
2022-08-16 2022-08-12 49.860 828,050 +2,600 0.27% 41,286,573
2022-08-15 2022-08-11 50.020 825,450 +1,000 0.27% 41,289,009
2022-08-05 2022-08-03 48.320 824,450 +1,200 0.27% 39,837,424
2022-08-02 2022-07-29 49.680 823,250 -4,000 0.26% 40,899,060
2022-08-01 2022-07-28 50.240 827,250 -1,000 0.27% 41,561,040
2022-07-27 2022-07-25 49.840 828,250 -800 0.27% 41,279,980
2022-07-25 2022-07-21 50.731 829,050 +10,024 0.26% 42,058,833
2022-07-22 2022-07-20 51.397 819,026 +3,767 0.26% 42,095,495
2022-07-20 2022-07-18 51.760 815,259 -3,172 0.26% 42,197,893
2022-07-19 2022-07-15 50.752 818,431 +793 0.26% 41,536,626
2022-07-15 2022-07-13 52.063 817,638 +991 0.26% 42,568,425
2022-07-14 2022-07-12 51.800 816,647 -7,138 0.26% 42,302,682
2022-07-13 2022-07-11 52.749 823,785 -397 0.26% 43,453,432
2022-07-11 2022-07-07 53.656 824,182 -992 0.26% 44,222,498
2022-07-08 2022-07-06 53.475 825,174 -3,569 0.26% 44,125,920
2022-07-07 2022-07-05 54.261 828,743 +397 0.26% 44,968,734
2022-07-06 2022-07-04 54.463 828,346 +198 0.26% 45,114,282
2022-07-05 2022-06-30 54.463 828,148 -198 0.26% 45,103,499
2022-07-04 2022-06-29 54.867 828,346 -41,643 0.26% 45,448,462
2022-06-30 2022-06-28 54.463 869,989 +195,325 0.27% 47,382,289
2022-06-29 2022-06-27 53.898 674,664 -397 0.22% 36,363,234
2022-06-28 2022-06-24 53.555 675,061 +3,966 0.22% 36,153,143
2022-06-27 2022-06-23 52.406 671,095 +3,966 0.22% 35,169,133
2022-06-23 2022-06-21 52.870 667,129 +5,553 0.21% 35,270,803
2022-06-22 2022-06-20 52.547 661,576 -397 0.21% 34,763,699
2022-06-21 2022-06-17 52.002 661,973 +1,388 0.21% 34,424,029
2022-06-20 2022-06-16 51.094 660,585 -198 0.21% 33,752,225
2022-06-17 2022-06-15 51.538 660,783 -7,139 0.23% 34,055,580
2022-06-16 2022-06-14 50.469 667,922 +397 0.23% 33,709,442
2022-06-15 2022-06-13 49.924 667,525 +991 0.23% 33,325,851
2022-06-13 2022-06-09 50.711 666,534 +595 0.23% 33,800,731
2022-06-10 2022-06-08 50.933 665,939 +6,147 0.24% 33,918,321
2022-06-08 2022-06-06 50.752 659,792 +79,915 0.24% 33,485,454
2022-06-07 2022-06-02 49.723 579,877 +3,569 0.21% 28,833,099
2022-06-02 2022-05-31 49.521 576,308 +9,320 0.21% 28,539,388
2022-06-01 2022-05-30 48.714 566,988 +39,660 0.21% 27,620,371
2022-05-31 2022-05-27 47.928 527,328 +199 0.20% 25,273,523
2022-05-26 2022-05-24 47.907 527,129 +2,974 0.19% 25,253,352
2022-05-24 2022-05-20 49.259 524,155 +1,785 0.19% 25,819,267
2022-05-17 2022-05-13 47.343 522,370 +12,889 0.19% 24,730,325
2022-05-12 2022-05-10 46.657 509,481 +595 0.18% 23,770,709
2022-05-11 2022-05-06 46.798 508,886 +2,776 0.18% 23,814,803
2022-05-10 2022-05-05 48.694 506,110 +4,165 0.18% 24,644,539
2022-05-06 2022-05-04 48.412 501,945 +991 0.18% 24,299,978
2022-05-05 2022-05-03 48.452 500,954 -7,932 0.18% 24,272,212
2022-05-04 2022-04-29 48.815 508,886 +9,122 0.18% 24,841,303
2022-05-03 2022-04-28 47.766 499,764 +10,708 0.18% 23,871,801
2022-04-29 2022-04-27 47.665 489,056 +198 0.17% 23,310,996
2022-04-28 2022-04-26 46.374 488,858 +794 0.18% 22,670,453
2022-04-27 2022-04-25 47.403 488,064 -199 0.18% 23,135,727
2022-04-26 2022-04-22 50.086 488,263 -198 0.18% 24,455,078
2022-04-25 2022-04-21 50.086 488,461 +11,898 0.18% 24,464,995
2022-04-21 2022-04-19 52.083 476,563 -397 0.18% 24,820,760
2022-04-20 2022-04-14 52.890 476,960 -198 0.18% 25,226,277
2022-04-14 2022-04-12 52.587 477,158 +397 0.18% 25,092,374
2022-04-13 2022-04-11 51.700 476,761 +1,983 0.18% 24,648,349
2022-04-12 2022-04-08 53.374 474,778 +3,966 0.18% 25,340,719
2022-04-08 2022-04-06 53.576 470,812 -992 0.18% 25,224,008
2022-04-07 2022-04-04 54.120 471,804 -793 0.17% 25,534,114
2022-04-06 2022-04-01 54.120 472,597 +198 0.18% 25,577,032
2022-04-04 2022-03-31 53.455 472,399 +397 0.18% 25,251,859
2022-04-01 2022-03-30 53.697 472,002 +1,983 0.18% 25,344,889
2022-03-31 2022-03-29 51.881 470,019 +793 0.17% 24,385,119
2022-03-30 2022-03-28 52.063 469,226 -397 0.17% 24,429,163
2022-03-28 2022-03-24 53.394 469,623 +397 0.17% 25,075,050
2022-03-25 2022-03-23 53.636 469,226 +4,164 0.17% 25,167,433
2022-03-24 2022-03-22 53.717 465,062 -595 0.17% 24,981,616
2022-03-23 2022-03-21 53.414 465,657 +1,190 0.17% 24,872,683
2022-03-22 2022-03-18 53.495 464,467 +1,983 0.17% 24,846,596
2022-03-21 2022-03-17 53.555 462,484 +10,312 0.16% 24,768,502
2022-03-18 2022-03-16 52.970 452,172 -6,346 0.16% 23,951,731
2022-03-17 2022-03-15 49.340 458,518 -2,974 0.16% 22,623,060
2022-03-15 2022-03-11 54.524 461,492 -1,388 0.15% 25,162,207
2022-03-11 2022-03-09 53.455 462,880 +793 0.14% 24,743,025
2022-03-10 2022-03-08 53.818 462,087 +2,181 0.14% 24,868,414
2022-03-09 2022-03-07 55.068 459,906 -11,700 0.14% 25,326,212
2022-03-08 2022-03-04 56.884 471,606 -595 0.14% 26,826,681
2022-03-07 2022-03-03 57.630 472,201 +199 0.14% 27,212,952
2022-03-03 2022-03-01 58.457 472,002 +14,872 0.14% 27,591,844
2022-03-02 2022-02-28 58.134 457,130 +199 0.14% 26,574,935
2022-02-28 2022-02-24 57.368 456,931 -9,519 0.14% 26,213,121
2022-02-24 2022-02-22 57.610 466,450 +198 0.14% 26,872,113
2022-02-21 2022-02-17 58.538 466,252 -94,787 0.14% 27,293,336
2022-02-18 2022-02-16 58.497 561,039 -98,951 0.17% 32,819,319
2022-02-17 2022-02-15 58.033 659,990 +991 0.20% 38,301,495
2022-02-16 2022-02-14 57.348 658,999 +794 0.20% 37,792,022
2022-02-15 2022-02-11 58.013 658,205 -9,122 0.20% 38,184,628
2022-02-14 2022-02-10 58.578 667,327 -2,578 0.20% 39,090,733
2022-02-11 2022-02-09 58.639 669,905 +1,586 0.20% 39,282,287
2022-02-10 2022-02-08 57.852 668,319 +46,997 0.20% 38,663,527
2022-02-08 2022-02-04 58.356 621,322 -991 0.18% 36,257,986
2022-02-07 2022-01-31 57.549 622,313 +595 0.18% 35,813,697
2022-02-04 2022-01-27 58.397 621,718 +147,931 0.18% 36,306,177
2022-01-28 2022-01-26 59.445 473,787 +397 0.14% 28,164,483
2022-01-25 2022-01-21 60.394 473,390 +1,586 0.14% 28,589,686
2022-01-24 2022-01-20 60.978 471,804 +3,966 0.14% 28,769,895
2022-01-21 2022-01-19 60.212 467,838 +397 0.14% 28,169,448
2022-01-19 2022-01-17 60.071 467,441 +396 0.14% 28,079,541
2022-01-18 2022-01-14 59.688 467,045 -6,940 0.14% 27,876,754
2022-01-12 2022-01-10 60.978 473,985 -793 0.14% 28,902,889
2022-01-11 2022-01-07 60.676 474,778 -199 0.14% 28,807,590
2022-01-10 2022-01-06 60.736 474,977 +397 0.14% 28,848,408
2022-01-07 2022-01-05 61.321 474,580 -2,975 0.14% 29,101,912
2022-01-06 2022-01-04 61.906 477,555 +4,760 0.15% 29,563,701
2022-01-04 2021-12-31 62.088 472,795 +198 0.15% 29,354,859
2022-01-03 2021-12-29 61.624 472,597 -198 0.14% 29,123,307
2021-12-30 2021-12-28 62.451 472,795 +4,957 0.15% 29,526,525
2021-12-29 2021-12-24 62.189 467,838 +1,190 0.15% 29,094,274
2021-12-22 2021-12-20 61.402 466,648 -1,785 0.15% 28,653,163
2021-12-21 2021-12-17 62.249 468,433 +992 0.15% 29,159,624
2021-12-20 2021-12-16 63.621 467,441 -1,983 0.15% 29,739,044
2021-12-17 2021-12-15 63.096 469,424 -2,182 0.15% 29,619,010
2021-12-16 2021-12-14 63.540 471,606 +1,983 0.16% 29,965,973
2021-12-15 2021-12-13 63.903 469,623 +992 0.16% 30,010,487
2021-12-14 2021-12-10 63.661 468,631 +2,776 0.16% 29,833,659
2021-12-13 2021-12-09 64.347 465,855 -5,751 0.16% 29,976,433
2021-12-10 2021-12-08 63.258 471,606 -1,388 0.16% 29,832,791
2021-12-09 2021-12-07 62.189 472,994 -396 0.16% 29,414,920
2021-12-08 2021-12-06 61.604 473,390 +991 0.16% 29,162,626
2021-12-03 2021-12-01 60.837 472,399 -793 0.16% 28,739,474
2021-11-30 2021-11-26 60.837 473,192 -3,966 0.16% 28,787,718
2021-11-25 2021-11-23 61.584 477,158 -4,958 0.16% 29,385,124
2021-11-24 2021-11-22 61.664 482,116 -396 0.16% 29,729,355
2021-11-18 2021-11-16 61.563 482,512 -595 0.16% 29,705,110
2021-11-16 2021-11-12 61.563 483,107 -198 0.16% 29,741,740
2021-11-15 2021-11-11 61.503 483,305 -992 0.16% 29,724,682
2021-11-12 2021-11-10 60.757 484,297 +595 0.16% 29,424,240
2021-11-11 2021-11-09 60.898 483,702 +397 0.16% 29,456,389
2021-11-05 2021-11-03 60.454 483,305 +198 0.16% 29,217,735
2021-11-04 2021-11-02 60.575 483,107 -2,380 0.16% 29,264,235
2021-11-03 2021-11-01 61.160 485,487 -1,586 0.16% 29,692,401
2021-11-01 2021-10-28 61.079 487,073 +1,388 0.16% 29,750,100
2021-10-29 2021-10-27 61.463 485,685 +3,966 0.16% 29,851,465
2021-10-28 2021-10-26 62.370 481,719 -198 0.16% 30,044,970
2021-10-25 2021-10-21 61.846 481,917 +198 0.16% 29,804,573
2021-10-22 2021-10-20 61.584 481,719 -12,691 0.16% 29,666,007
2021-10-19 2021-10-15 61.624 494,410 +595 0.17% 30,467,511
2021-10-18 2021-10-12 60.474 493,815 -595 0.17% 29,863,068
2021-10-15 2021-10-11 61.463 494,410 +198 0.17% 30,387,727
2021-10-12 2021-10-08 61.281 494,212 -17,450 0.17% 30,285,836
2021-10-07 2021-10-05 59.002 511,662 +198 0.17% 30,188,918
2021-10-04 2021-09-29 60.151 511,464 +21,813 0.17% 30,765,305
2021-09-29 2021-09-27 60.595 489,651 +2,380 0.17% 29,670,515
2021-09-28 2021-09-24 59.970 487,271 -1,388 0.17% 29,221,599
2021-09-27 2021-09-23 60.091 488,659 +595 0.17% 29,363,980
2021-09-24 2021-09-21 58.840 488,064 -397 0.17% 28,717,836
2021-09-23 2021-09-20 58.659 488,461 -4,958 0.17% 28,652,519
2021-09-20 2021-09-16 59.970 493,419 +199 0.17% 29,590,295
2021-09-17 2021-09-15 60.777 493,220 -3,371 0.17% 29,976,320
2021-09-16 2021-09-14 61.281 496,591 +1,586 0.17% 30,431,624
2021-09-15 2021-09-13 62.048 495,005 +4,363 0.17% 30,713,862
2021-09-14 2021-09-10 62.612 490,642 +16,657 0.17% 30,720,264
2021-09-13 2021-09-09 61.523 473,985 -199 0.16% 29,161,036
2021-09-10 2021-09-08 61.826 474,184 -7,138 0.16% 29,316,754
2021-09-09 2021-09-07 62.007 481,322 +10,113 0.17% 29,845,447
2021-09-08 2021-09-06 61.281 471,209 +18,640 0.16% 28,876,188
2021-09-07 2021-09-03 60.515 452,569 +12,096 0.16% 27,387,007
2021-09-06 2021-09-02 60.736 440,473 +397 0.15% 26,752,758
2021-09-03 2021-09-01 60.555 440,076 -198 0.15% 26,648,752
2021-09-02 2021-08-31 59.728 440,274 +1,189 0.15% 26,296,622
2021-09-01 2021-08-30 59.869 439,085 +34,901 0.15% 26,287,604
2021-08-31 2021-08-27 60.010 404,184 -3,768 0.14% 24,255,185
2021-08-30 2021-08-26 59.647 407,952 +1,190 0.14% 24,333,182
2021-08-27 2021-08-25 60.918 406,762 -2,578 0.14% 24,779,117
2021-08-25 2021-08-23 59.647 409,340 -1,189 0.14% 24,415,972
2021-08-24 2021-08-20 58.518 410,529 -5,156 0.14% 24,023,157
2021-08-23 2021-08-19 59.788 415,685 -24,788 0.14% 24,853,128
2021-08-19 2021-08-17 59.849 440,473 -12,691 0.15% 26,361,817
2021-08-18 2021-08-16 61.079 453,164 -1,190 0.16% 27,678,961
2021-08-17 2021-08-13 61.261 454,354 +992 0.16% 27,834,130
2021-08-16 2021-08-12 61.442 453,362 -1,586 0.16% 27,855,665
2021-08-13 2021-08-11 61.866 454,948 -4,561 0.16% 28,145,829
2021-08-12 2021-08-10 62.249 459,509 -8,329 0.16% 28,604,111
2021-08-11 2021-08-09 61.684 467,838 +6,147 0.16% 28,858,349
2021-08-09 2021-08-05 61.342 461,691 -9,915 0.16% 28,320,854
2021-08-06 2021-08-04 61.160 471,606 -18,243 0.16% 28,843,438
2021-08-05 2021-08-03 61.100 489,849 -4,125 0.16% 29,929,538
2021-08-04 2021-08-02 61.039 493,974 -22,804 0.17% 30,151,681
2021-08-03 2021-07-30 59.425 516,778 +1,563 0.17% 30,709,678
2021-08-02 2021-07-29 59.970 515,215 +13,485 0.17% 30,897,399
2021-07-30 2021-07-28 58.558 501,730 -992 0.16% 29,380,259
2021-07-29 2021-07-27 56.985 502,722 -54,730 0.16% 28,647,376
2021-07-28 2021-07-26 60.071 557,452 +5,354 0.18% 33,486,571
2021-07-27 2021-07-23 62.955 552,098 +10,113 0.17% 34,757,494
2021-07-26 2021-07-22 64.208 541,985 +2,974 0.17% 34,800,009
2021-07-23 2021-07-21 64.046 539,011 +5,633 0.17% 34,521,574
2021-07-22 2021-07-20 63.559 533,378 -986 0.17% 33,901,106
2021-07-21 2021-07-19 63.458 534,364 -3,944 0.17% 33,909,573
2021-07-20 2021-07-16 63.397 538,308 +5,718 0.17% 34,127,088
2021-07-19 2021-07-15 64.127 532,590 -788 0.17% 34,153,552
2021-07-16 2021-07-14 63.174 533,378 +1,971 0.16% 33,695,514
2021-07-15 2021-07-13 63.904 531,407 +15,577 0.16% 33,959,103
2021-07-14 2021-07-12 63.803 515,830 -2,958 0.16% 32,911,345
2021-07-13 2021-07-09 62.626 518,788 +9,464 0.16% 32,489,642
2021-07-12 2021-07-08 62.890 509,324 -2,957 0.15% 32,031,274
2021-07-09 2021-07-07 64.046 512,281 +394 0.15% 32,809,621
2021-07-08 2021-07-06 63.235 511,887 +197 0.15% 32,369,000
2021-07-07 2021-07-05 63.113 511,690 +2,366 0.15% 32,294,259
2021-07-06 2021-07-02 62.829 509,324 +3,747 0.15% 32,000,276
2021-07-05 2021-06-30 64.695 505,577 -592 0.15% 32,708,468
2021-07-02 2021-06-29 64.533 506,169 +197 0.15% 32,664,619
2021-06-30 2021-06-28 65.203 505,972 +198 0.15% 32,990,640
2021-06-29 2021-06-25 65.142 505,774 +2,957 0.15% 32,946,948
2021-06-28 2021-06-24 64.066 502,817 -1,577 0.15% 32,213,689
2021-06-25 2021-06-23 63.640 504,394 +5,915 0.15% 32,099,836
2021-06-24 2021-06-22 63.316 498,479 -7,887 0.15% 31,561,600
2021-06-23 2021-06-21 63.154 506,366 -5,324 0.15% 31,978,791
2021-06-22 2021-06-18 63.438 511,690 +11,633 0.15% 32,460,349
2021-06-21 2021-06-17 63.762 500,057 +1,183 0.15% 31,884,695
2021-06-18 2021-06-16 63.478 498,874 +4,338 0.15% 31,667,575
2021-06-17 2021-06-15 64.675 494,536 -1,971 0.15% 31,984,135
2021-06-16 2021-06-11 65.547 496,507 +1,971 0.15% 32,544,733
2021-06-15 2021-06-10 66.075 494,536 -2,563 0.15% 32,676,388
2021-06-11 2021-06-09 65.507 497,099 +592 0.15% 32,563,368
2021-06-10 2021-06-08 65.649 496,507 +6,112 0.15% 32,595,096
2021-06-09 2021-06-07 66.115 490,395 +3,943 0.15% 32,422,670
2021-06-08 2021-06-04 66.055 486,452 -4,338 0.15% 32,132,371
2021-06-07 2021-06-03 65.710 490,790 +7,099 0.15% 32,249,652
2021-06-04 2021-06-02 66.379 483,691 +10,844 0.15% 32,106,997
2021-06-03 2021-06-01 67.109 472,847 +23,858 0.14% 31,732,517
2021-06-02 2021-05-31 67.515 448,989 -5,916 0.14% 30,313,592
2021-06-01 2021-05-28 67.109 454,905 +7,099 0.14% 30,528,438
2021-05-31 2021-05-27 67.333 447,806 +7,492 0.14% 30,151,959
2021-05-28 2021-05-26 66.927 440,314 +10,450 0.13% 29,468,850
2021-05-27 2021-05-25 66.947 429,864 -3,155 0.13% 28,778,185
2021-05-26 2021-05-24 64.310 433,019 +4,338 0.14% 27,847,396
2021-05-25 2021-05-21 64.148 428,681 +1,972 0.13% 27,498,847
2021-05-24 2021-05-20 64.939 426,709 +6,704 0.13% 27,709,957
2021-05-20 2021-05-17 64.634 420,005 +16,365 0.13% 27,146,798
2021-05-18 2021-05-14 63.722 403,640 -21,689 0.13% 25,720,566
2021-05-17 2021-05-13 61.977 425,329 +986 0.14% 26,360,557
2021-05-14 2021-05-12 62.991 424,343 +197 0.14% 26,729,881
2021-05-13 2021-05-11 62.241 424,146 -7,887 0.14% 26,399,099
2021-05-12 2021-05-10 62.585 432,033 -11,633 0.14% 27,038,990
2021-05-11 2021-05-07 61.916 443,666 +986 0.14% 27,470,025
2021-05-10 2021-05-06 63.478 442,680 -6,507 0.14% 28,100,487
2021-05-07 2021-05-05 62.768 449,187 -6,901 0.15% 28,194,595
2021-05-05 2021-05-03 62.585 456,088 -56,193 0.15% 28,544,484
2021-05-03 2021-04-29 64.046 512,281 +6,901 0.17% 32,809,621
2021-04-30 2021-04-28 63.296 505,380 -9,661 0.17% 31,988,290
2021-04-29 2021-04-27 62.707 515,041 +22,674 0.17% 32,296,777
2021-04-28 2021-04-26 62.626 492,367 +57,574 0.16% 30,835,000
2021-04-27 2021-04-23 63.438 434,793 +986 0.14% 27,582,194
2021-04-26 2021-04-22 62.849 433,807 +11,830 0.14% 27,264,425
2021-04-23 2021-04-21 63.093 421,977 -24,646 0.14% 26,623,647
2021-04-22 2021-04-20 62.910 446,623 -8,676 0.15% 28,097,083
2021-04-21 2021-04-19 62.727 455,299 -9,070 0.15% 28,559,760
2021-04-20 2021-04-16 61.247 464,369 +986 0.15% 28,440,990
2021-04-19 2021-04-15 60.942 463,383 -197 0.15% 28,239,591
2021-04-16 2021-04-14 61.044 463,580 +1,183 0.15% 28,298,620
2021-04-15 2021-04-13 60.354 462,397 -5,126 0.15% 27,907,463
2021-04-14 2021-04-12 60.800 467,523 +1,183 0.16% 28,425,499
2021-04-13 2021-04-09 61.571 466,340 +2,168 0.16% 28,713,077
2021-04-12 2021-04-08 62.809 464,172 +198 0.16% 29,154,008
2021-04-09 2021-04-07 62.504 463,974 -986 0.16% 29,000,382
2021-04-08 2021-04-01 62.849 464,960 +8,281 0.16% 29,222,367
2021-04-07 2021-03-31 61.673 456,679 +22,675 0.16% 28,164,562
2021-04-01 2021-03-30 61.875 434,004 +4,929 0.15% 26,854,183
2021-03-31 2021-03-29 61.733 429,075 -3,944 0.15% 26,488,267
2021-03-30 2021-03-26 61.449 433,019 -16,759 0.15% 26,608,758
2021-03-29 2021-03-25 60.435 449,778 -20,506 0.16% 27,182,356
2021-03-26 2021-03-24 60.496 470,284 -28,984 0.16% 28,450,259
2021-03-25 2021-03-23 61.652 499,268 -986 0.18% 30,781,006
2021-03-24 2021-03-22 62.220 500,254 -18,928 0.18% 31,125,958
2021-03-23 2021-03-19 61.957 519,182 +11,436 0.18% 32,166,739
2021-03-22 2021-03-18 62.951 507,746 +1,774 0.18% 31,962,936
2021-03-19 2021-03-17 62.829 505,972 -5,126 0.18% 31,789,674
2021-03-18 2021-03-16 62.403 511,098 +2,760 0.18% 31,893,993
2021-03-17 2021-03-15 61.936 508,338 +10,450 0.18% 31,484,570
2021-03-16 2021-03-12 62.910 497,888 -7,492 0.17% 31,322,167
2021-03-15 2021-03-11 63.438 505,380 -3,944 0.18% 32,060,059
2021-03-12 2021-03-10 61.632 509,324 -4,732 0.18% 31,390,649
2021-03-11 2021-03-09 60.983 514,056 -25,237 0.18% 31,348,574
2021-03-10 2021-03-08 61.652 539,293 -3,155 0.19% 33,248,638
2021-03-09 2021-03-05 64.574 542,448 -41,997 0.19% 35,027,822
2021-03-08 2021-03-04 65.182 584,445 -12,028 0.20% 38,095,419
2021-03-05 2021-03-03 67.292 596,473 +789 0.20% 40,137,899
2021-03-04 2021-03-02 65.669 595,684 +4,338 0.19% 39,118,033
2021-03-03 2021-03-01 66.967 591,346 +11,238 0.19% 39,600,947
2021-03-02 2021-02-26 65.527 580,108 -33,716 0.19% 38,012,791
2021-03-01 2021-02-25 67.759 613,824 +8,676 0.20% 41,591,895
2021-02-26 2021-02-24 67.231 605,148 -58,954 0.20% 40,684,828
2021-02-25 2021-02-23 69.179 664,102 -7,493 0.22% 45,941,751
2021-02-24 2021-02-22 69.057 671,595 +1,972 0.22% 46,378,360
2021-02-23 2021-02-19 71.755 669,623 -96,022 0.22% 48,048,939
2021-02-22 2021-02-18 71.005 765,645 +1,972 0.25% 54,364,309
2021-02-19 2021-02-17 73.540 763,673 -2,761 0.25% 56,160,870
2021-02-17 2021-02-11 72.222 766,434 +197 0.25% 55,353,252
2021-02-16 2021-02-09 70.335 766,237 -53,630 0.25% 53,893,370
2021-02-10 2021-02-08 68.692 819,867 +592 0.26% 56,318,197
2021-02-09 2021-02-05 67.637 819,275 +17,153 0.26% 55,413,257
2021-02-08 2021-02-04 67.556 802,122 -62,108 0.26% 54,187,990
2021-02-05 2021-02-03 68.164 864,230 +197 0.28% 58,909,725
2021-02-04 2021-02-02 67.840 864,033 -8,281 0.28% 58,615,838
2021-02-03 2021-02-01 66.967 872,314 +5,718 0.28% 58,416,663
2021-02-02 2021-01-29 65.791 866,596 +2,169 0.28% 57,014,065
2021-02-01 2021-01-28 65.913 864,427 +15,379 0.28% 56,976,585
2021-01-29 2021-01-27 68.022 849,048 -3,943 0.27% 57,754,280
2021-01-28 2021-01-26 67.718 852,991 -2,761 0.27% 57,762,923
2021-01-27 2021-01-25 69.280 855,752 +3,746 0.27% 59,286,664
2021-01-26 2021-01-22 68.590 852,006 +2,564 0.27% 58,439,461
2021-01-25 2021-01-21 69.300 849,442 +10,055 0.27% 58,866,738
2021-01-22 2021-01-20 67.738 839,387 +2,563 0.27% 56,858,715
2021-01-20 2021-01-18 68.104 836,824 +592 0.27% 56,990,681
2021-01-19 2021-01-15 67.556 836,232 +2,563 0.27% 56,492,318
2021-01-18 2021-01-14 68.144 833,669 +37,068 0.27% 56,809,640
2021-01-15 2021-01-13 69.382 796,601 +3,352 0.26% 55,269,474
2021-01-13 2021-01-11 67.170 793,249 +7,690 0.26% 53,282,807
2021-01-12 2021-01-08 68.063 785,559 -6,507 0.26% 53,467,480
2021-01-11 2021-01-07 68.874 792,066 -17,154 0.27% 54,553,112
2021-01-08 2021-01-06 67.454 809,220 -16,365 0.27% 54,585,418
2021-01-07 2021-01-05 66.460 825,585 -197 0.28% 54,868,624
2021-01-06 2021-01-04 65.608 825,782 -1,380 0.28% 54,178,105
2021-01-05 2020-12-31 63.661 827,162 +9,070 0.28% 52,657,701
2021-01-04 2020-12-29 62.261 818,092 +1,380 0.28% 50,935,129
2020-12-30 2020-12-28 62.261 816,712 -13,802 0.28% 50,849,209
2020-12-29 2020-12-24 61.490 830,514 +6,507 0.28% 51,068,285
2020-12-28 2020-12-22 61.044 824,007 +5,915 0.28% 50,300,403
2020-12-23 2020-12-21 61.673 818,092 +2,366 0.28% 50,453,826
2020-12-22 2020-12-18 61.287 815,726 +3,352 0.28% 49,993,485
2020-12-21 2020-12-17 62.038 812,374 -30,562 0.28% 50,397,834
2020-12-18 2020-12-16 60.902 842,936 -1,774 0.29% 51,336,194
2020-12-17 2020-12-15 60.658 844,710 +788 0.29% 51,238,594
2020-12-16 2020-12-14 60.861 843,922 -15,773 0.29% 51,362,002
2020-12-15 2020-12-11 60.212 859,695 +7,492 0.29% 51,763,863
2020-12-14 2020-12-10 60.658 852,203 +14,788 0.29% 51,693,106
2020-12-11 2020-12-09 61.084 837,415 +19,717 0.29% 51,152,854
2020-12-10 2020-12-08 61.713 817,698 +13,999 0.29% 50,462,705
2020-12-09 2020-12-07 61.855 803,699 +27,801 0.28% 49,712,915
2020-12-07 2020-12-03 62.058 775,898 +7,887 0.28% 48,150,687
2020-12-04 2020-12-02 62.119 768,011 +15,182 0.28% 47,707,978
2020-12-03 2020-12-01 61.916 752,829 -6,309 0.27% 46,612,162
2020-12-02 2020-11-30 60.577 759,138 -3,549 0.27% 45,986,347
2020-12-01 2020-11-27 60.902 762,687 -3,944 0.28% 46,448,898
2020-11-30 2020-11-26 60.151 766,631 +1,775 0.28% 46,113,645
2020-11-27 2020-11-25 59.928 764,856 +14,787 0.28% 45,836,194
2020-11-26 2020-11-24 60.699 750,069 +17,549 0.27% 45,528,274
2020-11-25 2020-11-23 61.206 732,520 +9,069 0.26% 44,834,587
2020-11-24 2020-11-20 60.354 723,451 -591 0.26% 43,663,090
2020-11-23 2020-11-19 60.273 724,042 +6,704 0.26% 43,640,005
2020-11-20 2020-11-18 60.252 717,338 +2,169 0.26% 43,221,384
2020-11-19 2020-11-17 59.928 715,169 +58,954 0.26% 42,858,558
2020-11-17 2020-11-13 58.934 656,215 +11,041 0.24% 38,673,250
2020-11-16 2020-11-12 59.461 645,174 -197 0.23% 38,362,867
2020-11-12 2020-11-10 59.989 645,371 +1,972 0.23% 38,714,990
2020-11-11 2020-11-09 60.821 643,399 +394 0.23% 39,131,851
2020-11-10 2020-11-06 59.096 643,005 +1,380 0.23% 37,999,092
2020-11-09 2020-11-05 59.319 641,625 -6,506 0.23% 38,060,722
2020-11-06 2020-11-04 57.007 648,131 +26,815 0.23% 36,947,707
2020-11-04 2020-11-02 56.702 621,316 +1,774 0.22% 35,230,007
2020-11-02 2020-10-29 57.088 619,542 -24,843 0.22% 35,368,222
2020-10-30 2020-10-28 56.398 644,385 +394 0.23% 36,341,981
2020-10-29 2020-10-27 56.256 643,991 +21,886 0.23% 36,228,308
2020-10-28 2020-10-23 57.189 622,105 -394 0.22% 35,577,641
2020-10-27 2020-10-22 57.473 622,499 -395 0.22% 35,776,975
2020-10-23 2020-10-21 57.717 622,894 -986 0.23% 35,951,316
2020-10-21 2020-10-19 56.804 623,880 +3,352 0.23% 35,438,675
2020-10-19 2020-10-15 56.925 620,528 +1,183 0.22% 35,323,801
2020-10-16 2020-10-14 57.311 619,345 -6,901 0.22% 35,495,187
2020-10-15 2020-10-12 57.493 626,246 -14,590 0.23% 36,005,031
2020-10-14 2020-10-09 55.972 640,836 -23,266 0.23% 35,868,811
2020-10-09 2020-10-07 55.607 664,102 -1,183 0.24% 36,928,546
2020-10-08 2020-10-06 55.424 665,285 -1,972 0.24% 36,872,858
2020-10-07 2020-10-05 54.572 667,257 +3,943 0.24% 36,413,615
2020-10-06 2020-09-30 53.882 663,314 +1,972 0.24% 35,740,911
2020-10-05 2020-09-29 54.045 661,342 +1,775 0.24% 35,741,988
2020-09-30 2020-09-28 53.963 659,567 +4,140 0.24% 35,592,536
2020-09-29 2020-09-25 53.740 655,427 -11,041 0.24% 35,222,864
2020-09-28 2020-09-24 53.720 666,468 +30,167 0.24% 35,802,690
2020-09-25 2020-09-23 54.816 636,301 +8,084 0.23% 34,879,185
2020-09-24 2020-09-22 54.795 628,217 +1,971 0.22% 34,423,312
2020-09-23 2020-09-21 55.526 626,246 +2,761 0.22% 34,772,678
2020-09-22 2020-09-18 56.378 623,485 -36,477 0.22% 35,150,616
2020-09-21 2020-09-17 54.978 659,962 +2,958 0.23% 36,283,285
2020-09-18 2020-09-16 55.079 657,004 +3,943 0.23% 36,187,304
2020-09-17 2020-09-15 55.343 653,061 -3,723 0.23% 36,142,359
2020-09-16 2020-09-14 54.491 656,784 +12,224 0.23% 35,788,785
2020-09-15 2020-09-11 54.207 644,560 -6,309 0.22% 34,939,621
2020-09-14 2020-09-10 53.740 650,869 +3,352 0.22% 34,977,916
2020-09-11 2020-09-09 53.821 647,517 +12,619 0.22% 34,850,323
2020-09-10 2020-09-08 55.079 634,898 +6,901 0.22% 34,969,721
2020-09-09 2020-09-07 54.674 627,997 +9,464 0.21% 34,334,815
2020-09-08 2020-09-04 56.094 618,533 +2,366 0.21% 34,695,759
2020-09-07 2020-09-03 56.499 616,167 +197 0.21% 34,813,045
2020-09-03 2020-09-01 56.986 615,970 -6,112 0.21% 35,101,824
2020-09-02 2020-08-31 56.094 622,082 +591 0.21% 34,894,835
2020-09-01 2020-08-28 56.499 621,491 -1,774 0.21% 35,113,848
2020-08-28 2020-08-26 54.694 623,265 +10,253 0.21% 34,088,745
2020-08-27 2020-08-25 55.363 613,012 -1,972 0.21% 33,938,363
2020-08-26 2020-08-24 55.242 614,984 +13,802 0.21% 33,972,682
2020-08-25 2020-08-21 54.958 601,182 +986 0.21% 33,039,491
2020-08-24 2020-08-20 54.552 600,196 +32,730 0.20% 32,741,779
2020-08-20 2020-08-18 55.870 567,466 -2,958 0.19% 31,704,591
2020-08-19 2020-08-17 55.749 570,424 -20,900 0.19% 31,800,423
2020-08-18 2020-08-14 54.390 591,324 -1,380 0.20% 32,161,826
2020-08-17 2020-08-13 53.619 592,704 -2,957 0.21% 31,779,964
2020-08-14 2020-08-12 53.619 595,661 +20,900 0.21% 31,938,514
2020-08-13 2020-08-11 54.187 574,761 +1,380 0.20% 31,144,371
2020-08-12 2020-08-10 54.308 573,381 +21,491 0.20% 31,139,386
2020-08-11 2020-08-07 54.268 551,890 +26,027 0.19% 29,949,853
2020-08-10 2020-08-06 54.917 525,863 +2,366 0.18% 28,878,807
2020-08-07 2020-08-05 54.897 523,497 -12,028 0.18% 28,738,253
2020-08-06 2020-08-04 54.532 535,525 +30,956 0.18% 29,202,995
2020-08-05 2020-08-03 54.836 504,569 +3,352 0.17% 27,668,460
2020-08-04 2020-07-31 53.700 501,217 +394 0.17% 26,915,231
2020-08-03 2020-07-30 53.071 500,823 +3,944 0.17% 26,579,107
2020-07-31 2020-07-29 53.761 496,879 -1,380 0.17% 26,712,522
2020-07-30 2020-07-28 52.199 498,259 +13,604 0.17% 26,008,381
2020-07-29 2020-07-27 51.955 484,655 +31,548 0.17% 25,180,286
2020-07-28 2020-07-24 52.239 453,107 +41,405 0.15% 23,669,898
2020-07-27 2020-07-23 54.698 411,702 +10,253 0.14% 22,519,207
2020-07-24 2020-07-22 53.798 401,449 +9,808 0.13% 21,597,206
2020-07-23 2020-07-21 54.575 391,641 +7,042 0.13% 21,373,865
2020-07-22 2020-07-20 54.268 384,599 +6,847 0.13% 20,871,584
2020-07-21 2020-07-17 52.858 377,752 +16,041 0.12% 19,967,039
2020-07-20 2020-07-16 52.387 361,711 +8,998 0.12% 18,949,038
2020-07-17 2020-07-15 55.127 352,713 +5,477 0.12% 19,444,093
2020-07-16 2020-07-14 55.454 347,236 -11,346 0.11% 19,255,765
2020-07-15 2020-07-13 56.334 358,582 +7,043 0.12% 20,200,235
2020-07-14 2020-07-10 55.229 351,539 +16,236 0.12% 19,415,315
2020-07-13 2020-07-09 56.293 335,303 +17,606 0.11% 18,875,132
2020-07-10 2020-07-08 54.964 317,697 -31,495 0.10% 17,461,788
2020-07-09 2020-07-07 53.819 349,192 +23,987 0.11% 18,793,017
2020-07-08 2020-07-06 53.962 325,205 -1,369 0.11% 17,548,619
2020-07-07 2020-07-03 50.915 326,574 -783 0.11% 16,627,513
2020-07-06 2020-07-02 49.893 327,357 +1,565 0.11% 16,332,693
2020-07-03 2020-06-30 47.684 325,792 +7,238 0.12% 15,535,145
2020-07-02 2020-06-29 47.234 318,554 -14,671 0.11% 15,046,704
2020-06-26 2020-06-23 47.337 333,225 -2,543 0.12% 15,773,748
2020-06-24 2020-06-22 46.989 335,768 +1,173 0.12% 15,777,408
2020-06-22 2020-06-18 46.314 334,595 +196 0.12% 15,496,513
2020-06-19 2020-06-17 45.844 334,399 -391 0.12% 15,330,168
2020-06-17 2020-06-15 45.006 334,790 +195 0.12% 15,067,419
2020-06-12 2020-06-10 46.048 334,595 -3,716 0.12% 15,407,571
2020-06-11 2020-06-09 45.987 338,311 +1,173 0.12% 15,557,933
2020-06-10 2020-06-08 45.905 337,138 -391 0.12% 15,476,416
2020-06-09 2020-06-05 45.701 337,529 +978 0.12% 15,425,347
2020-06-05 2020-06-03 45.210 336,551 +1,370 0.12% 15,215,491
2020-06-04 2020-06-02 45.087 335,181 +195 0.12% 15,112,431
2020-05-27 2020-05-25 43.145 334,986 -3,521 0.12% 14,452,915
2020-05-26 2020-05-22 42.991 338,507 +2,739 0.12% 14,552,915
2020-05-25 2020-05-21 44.321 335,768 -5,869 0.12% 14,881,433
2020-05-20 2020-05-18 44.372 341,637 -2,934 0.12% 15,159,015
2020-05-19 2020-05-15 44.218 344,571 +2,152 0.12% 15,236,358
2020-05-18 2020-05-14 44.525 342,419 -1,957 0.12% 15,246,226
2020-05-15 2020-05-13 44.883 344,376 +4,891 0.12% 15,456,592
2020-05-14 2020-05-12 44.883 339,485 +978 0.12% 15,237,070
2020-05-13 2020-05-11 44.985 338,507 -8,412 0.12% 15,227,783
2020-05-12 2020-05-08 45.036 346,919 -4,890 0.12% 15,623,932
2020-05-11 2020-05-07 44.474 351,809 +978 0.12% 15,646,332
2020-05-08 2020-05-06 44.321 350,831 +2,152 0.12% 15,549,034
2020-05-06 2020-05-04 42.174 348,679 +587 0.12% 14,705,036
2020-05-05 2020-04-29 43.809 348,092 +6,064 0.12% 15,249,697
2020-05-04 2020-04-28 43.605 342,028 +2,934 0.12% 14,914,100
2020-04-28 2020-04-24 43.094 339,094 -1,174 0.11% 14,612,820
2020-04-21 2020-04-17 43.554 340,268 -195 0.11% 14,819,961
2020-04-20 2020-04-16 43.094 340,463 +391 0.11% 14,671,815
2020-04-17 2020-04-15 42.940 340,072 -3,717 0.11% 14,602,812
2020-04-16 2020-04-14 43.503 343,789 +391 0.10% 14,955,739
2020-04-14 2020-04-08 42.940 343,398 +5,087 0.10% 14,745,632
2020-04-09 2020-04-07 43.656 338,311 +2,738 0.10% 14,769,314
2020-04-08 2020-04-06 42.838 335,573 +1,370 0.10% 14,375,315
2020-04-03 2020-04-01 41.662 334,203 +1,173 0.10% 13,923,688
2020-04-02 2020-03-31 41.969 333,030 -4,695 0.10% 13,976,964
2020-04-01 2020-03-30 41.918 337,725 +9,977 0.10% 14,156,745
2020-03-31 2020-03-27 42.327 327,748 -196 0.10% 13,872,564
2020-03-30 2020-03-26 42.071 327,944 -391 0.10% 13,797,038
2020-03-27 2020-03-25 42.327 328,335 +1,174 0.11% 13,897,410
2020-03-26 2020-03-24 41.305 327,161 +3,717 0.11% 13,513,232
2020-03-24 2020-03-20 42.225 323,444 +4,499 0.11% 13,657,320
2020-03-23 2020-03-19 41.100 318,945 -782 0.11% 13,108,657
2020-03-20 2020-03-18 41.611 319,727 -2,935 0.11% 13,304,240
2020-03-19 2020-03-17 42.940 322,662 +1,956 0.11% 13,855,221
2020-03-18 2020-03-16 42.838 320,706 -17,997 0.11% 13,738,441
2020-03-17 2020-03-13 45.394 338,703 -1,956 0.12% 15,375,114
2020-03-16 2020-03-12 45.701 340,659 -10,038 0.12% 15,568,391
2020-03-12 2020-03-10 47.439 350,697 +32,277 0.11% 16,636,669
2020-03-11 2020-03-09 45.905 318,420 -1,369 0.10% 14,617,161
2020-03-10 2020-03-06 48.257 319,789 -1,174 0.10% 15,431,987
2020-03-09 2020-03-05 48.921 320,963 -4,695 0.10% 15,701,938
2020-03-04 2020-03-02 47.286 325,658 -782 0.10% 15,398,905
2020-03-03 2020-02-28 45.394 326,440 -978 0.10% 14,818,447
2020-03-02 2020-02-27 47.337 327,418 -15,650 0.10% 15,498,865
2020-02-28 2020-02-26 46.774 343,068 -9,585 0.11% 16,046,771
2020-02-27 2020-02-25 47.439 352,653 -4,108 0.10% 16,729,459
2020-02-26 2020-02-24 47.234 356,761 -9,977 0.10% 16,851,388
2020-02-25 2020-02-21 47.439 366,738 -2,152 0.10% 17,397,636
2020-02-24 2020-02-20 47.694 368,890 -7,825 0.10% 17,594,011
2020-02-21 2020-02-19 46.672 376,715 +3,913 0.10% 17,582,071
2020-02-20 2020-02-18 46.774 372,802 -1,761 0.10% 17,437,558
2020-02-19 2020-02-17 47.132 374,563 -2,152 0.10% 17,653,960
2020-02-18 2020-02-14 46.008 376,715 -2,151 0.10% 17,331,724
2020-02-17 2020-02-13 45.701 378,866 +1,956 0.10% 17,314,482
2020-02-14 2020-02-12 46.059 376,910 +2,543 0.10% 17,359,963
2020-02-13 2020-02-11 45.599 374,367 -783 0.10% 17,070,599
2020-02-11 2020-02-07 44.985 375,150 -1,369 0.10% 16,876,173
2020-02-10 2020-02-06 45.138 376,519 -391 0.10% 16,995,500
2020-02-07 2020-02-05 44.065 376,910 +3,325 0.09% 16,608,533
2020-02-05 2020-02-03 41.611 373,585 +24,453 0.09% 15,545,338
2020-02-03 2020-01-30 42.991 349,132 +2,934 0.08% 15,009,699
2020-01-31 2020-01-29 44.576 346,198 +3,130 0.08% 15,432,184
2020-01-30 2020-01-24 46.928 343,068 -3,130 0.08% 16,099,383
2020-01-23 2020-01-21 47.899 346,198 -391 0.08% 16,582,518
2020-01-22 2020-01-20 49.228 346,589 +782 0.08% 17,061,901
2020-01-20 2020-01-16 48.768 345,807 +1,370 0.08% 16,864,307
2020-01-17 2020-01-15 48.921 344,437 -1,956 0.08% 16,850,317
2020-01-16 2020-01-14 49.228 346,393 +5,086 0.08% 17,052,252
2020-01-15 2020-01-13 49.330 341,307 +2,934 0.08% 16,836,773
2020-01-14 2020-01-10 48.717 338,373 -880 0.08% 16,484,468
2020-01-13 2020-01-09 48.870 339,253 +2,738 0.08% 16,579,367
2020-01-10 2020-01-08 48.155 336,515 -4,695 0.08% 16,204,725
2020-01-09 2020-01-07 48.461 341,210 +1,957 0.08% 16,535,466
2020-01-08 2020-01-06 48.103 339,253 -12,129 0.08% 16,319,230
2020-01-06 2020-01-02 48.615 351,382 +7,629 0.09% 17,082,301
2020-01-03 2019-12-31 47.439 343,753 -7,824 0.08% 16,307,253
2020-01-02 2019-12-27 46.825 351,577 -2,152 0.09% 16,462,746
2019-12-19 2019-12-17 46.877 353,729 -783 0.09% 16,581,597
2019-12-18 2019-12-16 46.161 354,512 +587 0.09% 16,364,586
2019-12-17 2019-12-13 46.365 353,925 -4,303 0.09% 16,409,860
2019-12-10 2019-12-06 45.445 358,228 -1,957 0.10% 16,279,746
2019-12-09 2019-12-05 45.036 360,185 +1,565 0.10% 16,221,383
2019-12-06 2019-12-04 44.321 358,620 +978 0.10% 15,894,247
2019-12-05 2019-12-03 44.678 357,642 -2,934 0.10% 15,978,878
2019-12-03 2019-11-29 44.525 360,576 -8,803 0.10% 16,054,668
2019-11-29 2019-11-27 45.241 369,379 +9,781 0.10% 16,710,976
2019-11-28 2019-11-26 45.138 359,598 -1,565 0.10% 16,231,712
2019-11-26 2019-11-22 44.730 361,163 +1,565 0.10% 16,154,654
2019-11-25 2019-11-21 45.036 359,598 -1,565 0.10% 16,194,947
2019-11-22 2019-11-20 45.445 361,163 +3,521 0.10% 16,413,128
2019-11-21 2019-11-19 45.956 357,642 -2,347 0.10% 16,435,940
2019-11-19 2019-11-15 45.241 359,989 -7,825 0.10% 16,286,166
2019-11-15 2019-11-13 45.496 367,814 -2,739 0.10% 16,734,187
2019-11-14 2019-11-12 45.496 370,553 +2,348 0.10% 16,858,801
2019-11-13 2019-11-11 45.701 368,205 +7,629 0.10% 16,827,265
2019-11-12 2019-11-08 46.570 360,576 -391 0.10% 16,791,966
2019-11-11 2019-11-07 46.774 360,967 +1,956 0.10% 16,883,984
2019-11-07 2019-11-05 46.774 359,011 +196 0.10% 16,792,494
2019-11-06 2019-11-04 46.365 358,815 -2,935 0.10% 16,636,586
2019-10-31 2019-10-29 45.343 361,750 -978 0.10% 16,402,819
2019-10-25 2019-10-23 44.781 362,728 +978 0.10% 16,243,198
2019-10-24 2019-10-22 44.985 361,750 +783 0.10% 16,273,372
2019-10-18 2019-10-16 45.241 360,967 -587 0.10% 16,330,411
2019-10-16 2019-10-14 45.701 361,554 -6,064 0.10% 16,523,309
2019-10-15 2019-10-11 45.138 367,618 -2,739 0.10% 16,593,722
2019-10-10 2019-10-08 43.912 370,357 -196 0.10% 16,262,978
2019-10-03 2019-09-30 43.912 370,553 -3,716 0.10% 16,271,584
2019-10-02 2019-09-27 44.269 374,269 -1,957 0.10% 16,568,687
2019-09-30 2019-09-26 44.321 376,226 -8,607 0.11% 16,674,555
2019-09-26 2019-09-24 44.832 384,833 +587 0.11% 17,252,747
2019-09-25 2019-09-23 44.730 384,246 +196 0.11% 17,187,145
2019-09-20 2019-09-18 45.138 384,050 +7,824 0.11% 17,335,438
2019-09-19 2019-09-17 44.985 376,226 -18,779 0.11% 16,924,577
2019-09-18 2019-09-16 45.956 395,005 -587 0.11% 18,153,009
2019-09-16 2019-09-12 46.008 395,592 +11,346 0.11% 18,200,208
2019-09-13 2019-09-11 45.445 384,246 -7,434 0.11% 17,462,140
2019-09-10 2019-09-06 45.547 391,680 -4,108 0.11% 17,840,024
2019-09-09 2019-09-05 45.190 395,788 +979 0.12% 17,885,506
2019-09-06 2019-09-04 44.678 394,809 -12,129 0.12% 17,639,441
2019-09-04 2019-09-02 44.014 406,938 -587 0.12% 17,910,914
2019-08-29 2019-08-27 43.452 407,525 -782 0.12% 17,707,593
2019-08-28 2019-08-26 43.452 408,307 +195 0.13% 17,741,572
2019-08-26 2019-08-22 43.912 408,112 -978 0.13% 17,920,861
2019-08-21 2019-08-19 44.065 409,090 +978 0.13% 18,026,544
2019-08-20 2019-08-16 43.196 408,112 +978 0.13% 17,628,787
2019-08-19 2019-08-15 42.889 407,134 +7,043 0.13% 17,461,666
2019-08-14 2019-08-12 42.378 400,091 +978 0.12% 16,955,073
2019-08-13 2019-08-09 42.020 399,113 +4,890 0.12% 16,770,810
2019-08-08 2019-08-06 42.327 394,223 +1,370 0.12% 16,686,246
2019-08-07 2019-08-05 42.429 392,853 -196 0.12% 16,668,423
2019-08-06 2019-08-02 43.707 393,049 -2,934 0.12% 17,179,050
2019-08-01 2019-07-30 45.752 395,983 +1,956 0.11% 18,116,985
2019-07-30 2019-07-26 45.547 394,027 -1,956 0.11% 17,946,924
2019-07-29 2019-07-25 45.547 395,983 -9,781 0.11% 18,036,015
2019-07-26 2019-07-24 46.005 405,764 +978 0.11% 18,667,205
2019-07-25 2019-07-23 45.644 404,786 +4,026 0.11% 18,475,910
2019-07-23 2019-07-19 45.902 400,760 +3,874 0.11% 18,395,611
2019-07-22 2019-07-18 45.489 396,886 -1,937 0.11% 18,053,847
2019-07-19 2019-07-17 45.850 398,823 -12,395 0.11% 18,286,106
2019-07-17 2019-07-15 46.160 411,218 +387 0.12% 18,981,814
2019-07-15 2019-07-11 45.644 410,831 -968 0.11% 18,751,825
2019-07-12 2019-07-10 45.437 411,799 +968 0.11% 18,710,959
2019-07-11 2019-07-09 45.437 410,831 -2,905 0.11% 18,666,976
2019-07-09 2019-07-05 46.573 413,736 +194 0.11% 19,268,945
2019-07-08 2019-07-04 46.367 413,542 -5,423 0.11% 19,174,500
2019-07-05 2019-07-03 46.676 418,965 -1,162 0.12% 19,555,740
2019-07-04 2019-07-02 47.141 420,127 -5,810 0.12% 19,805,210
2019-07-03 2019-06-28 46.005 425,937 +1,937 0.12% 19,595,265
2019-07-02 2019-06-27 46.057 424,000 +19,948 0.12% 19,528,046
2019-06-27 2019-06-25 45.592 404,052 -6,585 0.11% 18,421,545
2019-06-26 2019-06-24 46.108 410,637 -3,292 0.11% 18,933,793
2019-06-25 2019-06-21 46.057 413,929 +4,841 0.11% 19,064,209
2019-06-21 2019-06-19 44.714 409,088 -4,841 0.12% 18,292,064
2019-06-20 2019-06-18 43.733 413,929 -1,937 0.12% 18,102,449
2019-06-19 2019-06-17 43.578 415,866 -2,905 0.12% 18,122,743
2019-06-13 2019-06-11 44.198 418,771 -2,518 0.12% 18,508,808
2019-06-12 2019-06-10 43.010 421,289 +1,937 0.12% 18,119,792
2019-06-11 2019-06-06 42.597 419,352 +7,553 0.12% 17,863,261
2019-06-10 2019-06-05 43.165 411,799 -8,522 0.12% 17,775,411
2019-06-06 2019-06-04 43.062 420,321 +9,684 0.12% 18,099,860
2019-06-05 2019-06-03 43.114 410,637 -10,265 0.12% 17,704,050
2019-06-04 2019-05-31 43.114 420,902 -581 0.12% 18,146,612
2019-06-03 2019-05-30 43.320 421,483 +19,174 0.12% 18,258,711
2019-05-30 2019-05-28 43.475 402,309 -1,743 0.11% 17,490,407
2019-05-29 2019-05-27 43.269 404,052 -387 0.11% 17,482,734
2019-05-28 2019-05-24 42.752 404,439 +968 0.11% 17,290,655
2019-05-24 2019-05-22 43.217 403,471 -387 0.11% 17,436,763
2019-05-23 2019-05-21 43.114 403,858 +387 0.11% 17,411,783
2019-05-22 2019-05-20 42.804 403,471 -1,743 0.11% 17,270,103
2019-05-21 2019-05-17 43.320 405,214 -1,162 0.11% 17,553,935
2019-05-17 2019-05-15 44.250 406,376 -3,874 0.10% 17,981,957
2019-05-15 2019-05-10 44.559 410,250 +1,162 0.10% 18,280,475
2019-05-14 2019-05-09 42.959 409,088 +6,779 0.10% 17,573,900
2019-05-10 2019-05-08 44.353 402,309 -8,909 0.10% 17,843,539
2019-05-09 2019-05-07 45.282 411,218 +1,937 0.10% 18,620,862
2019-05-08 2019-05-06 44.766 409,281 +12,976 0.10% 18,321,826
2019-05-07 2019-05-03 47.761 396,305 +968 0.10% 18,927,766
2019-05-06 2019-05-02 47.761 395,337 +969 0.10% 18,881,534
2019-05-03 2019-04-30 47.657 394,368 -8,716 0.10% 18,794,529
2019-05-02 2019-04-29 47.709 403,084 +3,874 0.10% 19,230,723
2019-04-30 2019-04-26 47.657 399,210 -10,459 0.10% 19,025,286
2019-04-29 2019-04-25 47.709 409,669 +7,360 0.10% 19,544,886
2019-04-25 2019-04-23 49.155 402,309 -25,952 0.10% 19,775,377
2019-04-24 2019-04-18 49.929 428,261 -9,490 0.11% 21,382,726
2019-04-23 2019-04-17 50.291 437,751 -21,885 0.11% 22,014,772
2019-04-18 2019-04-16 49.826 459,636 +20,142 0.11% 22,901,790
2019-04-17 2019-04-15 48.638 439,494 +11,814 0.11% 21,376,270
2019-04-15 2019-04-11 48.897 427,680 -11,040 0.10% 20,912,069
2019-04-12 2019-04-10 50.032 438,720 -968 0.11% 21,950,241
2019-04-11 2019-04-09 49.929 439,688 -4,648 0.11% 21,953,267
2019-04-10 2019-04-08 49.774 444,336 +23,047 0.11% 22,116,511
2019-04-09 2019-04-04 49.878 421,289 -3,486 0.10% 21,012,868
2019-04-08 2019-04-03 49.516 424,775 -4,455 0.10% 21,033,214
2019-04-04 2019-04-02 48.948 429,230 -3,873 0.10% 21,010,021
2019-04-03 2019-04-01 48.897 433,103 +194 0.11% 21,177,235
2019-04-02 2019-03-29 47.399 432,909 -16,280 0.11% 20,519,528
2019-04-01 2019-03-28 45.540 449,189 -581 0.11% 20,456,238
2019-03-28 2019-03-26 45.592 449,770 +4,455 0.11% 20,505,920
2019-03-27 2019-03-25 46.005 445,315 +11,039 0.11% 20,486,752
2019-03-26 2019-03-22 47.193 434,276 -3,099 0.11% 20,494,631
2019-03-25 2019-03-21 47.089 437,375 -193 0.11% 20,595,715
2019-03-21 2019-03-19 47.348 437,568 +387 0.11% 20,717,768
2019-03-20 2019-03-18 47.451 437,181 -151,841 0.11% 20,744,591
2019-03-19 2019-03-15 46.160 589,022 +6,004 0.15% 27,189,243
2019-03-18 2019-03-14 45.540 583,018 -9,877 0.15% 26,550,862
2019-03-15 2019-03-13 45.902 592,895 -1,937 0.15% 27,214,955
2019-03-14 2019-03-12 46.315 594,832 -52,873 0.15% 27,549,571
2019-03-13 2019-03-11 45.747 647,705 -13,751 0.17% 29,630,505
2019-03-12 2019-03-08 44.766 661,456 +101,098 0.17% 29,610,663
2019-03-11 2019-03-07 46.625 560,358 +57,909 0.15% 26,126,510
2019-03-08 2019-03-06 47.348 502,449 -32,925 0.13% 23,789,724
2019-03-07 2019-03-05 47.089 535,374 +59,846 0.14% 25,210,427
2019-03-06 2019-03-04 47.038 475,528 -77,276 0.12% 22,367,763
2019-03-05 2019-03-01 46.263 552,804 +116,785 0.15% 25,574,507
2019-03-04 2019-02-28 45.024 436,019 -3,680 0.12% 19,631,342
2019-03-01 2019-02-27 45.282 439,699 +23,435 0.12% 19,910,545
2019-02-28 2019-02-26 45.437 416,264 -1,937 0.11% 18,913,835
2019-02-27 2019-02-25 46.212 418,201 -122,789 0.11% 19,325,742
2019-02-26 2019-02-22 43.372 540,990 +123,370 0.15% 23,463,706
2019-02-25 2019-02-21 42.339 417,620 +4,455 0.11% 17,681,668
2019-02-22 2019-02-20 42.391 413,165 +774 0.11% 17,514,380
2019-02-20 2019-02-18 42.029 412,391 -4,841 0.11% 17,332,518
2019-02-19 2019-02-15 40.532 417,232 +2,324 0.11% 16,911,236
2019-02-18 2019-02-14 41.410 414,908 -1,743 0.11% 17,181,230
2019-02-15 2019-02-13 41.358 416,651 +12,395 0.11% 17,231,894
2019-02-14 2019-02-12 40.480 404,256 +2,130 0.11% 16,364,420
2019-02-13 2019-02-11 40.274 402,126 -387 0.11% 16,195,145
2019-02-12 2019-02-08 39.293 402,513 +193 0.11% 15,815,854
2019-02-11 2019-02-04 39.706 402,320 +8,716 0.11% 15,974,455
2019-02-08 2019-01-31 39.499 393,604 -16,075 0.11% 15,547,087
2019-02-01 2019-01-30 39.035 409,679 -39,703 0.11% 15,991,661
2019-01-30 2019-01-28 39.086 449,382 +3,292 0.12% 17,564,655
2019-01-29 2019-01-25 39.035 446,090 +5,423 0.12% 17,412,950
2019-01-28 2019-01-24 38.467 440,667 -387 0.12% 16,950,983
2019-01-24 2019-01-22 38.105 441,054 -6,585 0.12% 16,806,458
2019-01-22 2019-01-18 38.673 447,639 +387 0.12% 17,311,624
2019-01-17 2019-01-15 38.415 447,252 -775 0.12% 17,181,193
2019-01-16 2019-01-14 37.486 448,027 -193 0.12% 16,794,570
2019-01-15 2019-01-11 38.002 448,220 +1,162 0.12% 17,033,234
2019-01-14 2019-01-10 37.537 447,058 -2,712 0.12% 16,781,329
2019-01-09 2019-01-07 36.866 449,770 -7,747 0.12% 16,581,231
2019-01-08 2019-01-04 36.505 457,517 -5,616 0.12% 16,701,471
2019-01-04 2019-01-02 35.730 463,133 -388 0.12% 16,547,786
2019-01-03 2018-12-31 36.401 463,521 +9,684 0.12% 16,872,779
2019-01-02 2018-12-27 35.782 453,837 +7,553 0.12% 16,239,072
2018-12-28 2018-12-24 36.246 446,284 +21,305 0.12% 16,176,200
2018-12-27 2018-12-20 36.556 424,979 +1,743 0.12% 15,535,628
2018-12-21 2018-12-19 37.124 423,236 +968 0.12% 15,712,293
2018-12-20 2018-12-18 37.434 422,268 +1,937 0.12% 15,807,175
2018-12-18 2018-12-14 37.950 420,331 +968 0.12% 15,951,695
2018-12-17 2018-12-13 38.828 419,363 -581 0.12% 16,283,060
2018-12-11 2018-12-07 37.950 419,944 +968 0.12% 15,937,008
2018-12-10 2018-12-06 37.950 418,976 +1,744 0.12% 15,900,272
2018-12-07 2018-12-05 38.931 417,232 +581 0.12% 16,243,404
2018-12-06 2018-12-04 39.396 416,651 -581 0.13% 16,414,401
2018-12-05 2018-12-03 39.241 417,232 -3,680 0.13% 16,372,661
2018-12-04 2018-11-30 37.692 420,912 +581 0.13% 15,865,079
2018-12-03 2018-11-29 37.434 420,331 +13,751 0.13% 15,734,665
2018-11-30 2018-11-28 37.641 406,580 +1,936 0.12% 15,303,882
2018-11-29 2018-11-27 37.073 404,644 +1,356 0.12% 15,001,187
2018-11-28 2018-11-26 37.434 403,288 +5,423 0.12% 15,096,678
2018-11-27 2018-11-23 37.382 397,865 +1,743 0.12% 14,873,130
2018-11-26 2018-11-22 38.312 396,122 +968 0.12% 15,176,127
2018-11-22 2018-11-20 38.260 395,154 +388 0.12% 15,118,638
2018-11-21 2018-11-19 39.293 394,766 +3,873 0.12% 15,511,453
2018-11-20 2018-11-16 38.931 390,893 +1,937 0.12% 15,217,991
2018-11-16 2018-11-14 38.105 388,956 +6,198 0.12% 14,821,253
2018-11-15 2018-11-13 38.828 382,758 +2,711 0.12% 14,861,758
2018-11-14 2018-11-12 38.105 380,047 +1,937 0.12% 14,481,773
2018-11-13 2018-11-09 37.795 378,110 -1,550 0.12% 14,290,826
2018-11-12 2018-11-08 38.467 379,660 +194 0.12% 14,604,248
2018-11-09 2018-11-07 38.570 379,466 +1,162 0.12% 14,635,971
2018-11-08 2018-11-06 38.880 378,304 -968 0.12% 14,708,351
2018-11-07 2018-11-05 38.880 379,272 -11,621 0.12% 14,745,987
2018-11-06 2018-11-02 39.912 390,893 -5,229 0.12% 15,601,468
2018-11-05 2018-11-01 37.795 396,122 +11,427 0.13% 14,971,597
2018-11-02 2018-10-31 37.589 384,695 +968 0.13% 14,460,257
2018-11-01 2018-10-30 36.763 383,727 +34,474 0.13% 14,106,862
2018-10-31 2018-10-29 36.556 349,253 +2,131 0.12% 12,767,371
2018-10-30 2018-10-26 37.382 347,122 -8,522 0.12% 12,976,237
2018-10-29 2018-10-25 37.950 355,644 +13,363 0.12% 13,496,803
2018-10-26 2018-10-24 37.744 342,281 +3,099 0.12% 12,918,981
2018-10-25 2018-10-23 37.537 339,182 +4,067 0.12% 12,731,961
2018-10-24 2018-10-22 38.828 335,115 -8,328 0.11% 13,011,872
2018-10-23 2018-10-19 37.176 343,443 +17,044 0.12% 12,767,776
2018-10-22 2018-10-18 36.350 326,399 +8,134 0.11% 11,864,503
2018-10-18 2018-10-15 37.227 318,265 +2,130 0.12% 11,848,196
2018-10-16 2018-10-12 37.899 316,135 +2,518 0.11% 11,981,101
2018-10-15 2018-10-11 36.918 313,617 +1,356 0.11% 11,578,005
2018-10-11 2018-10-09 39.035 312,261 -1,743 0.11% 12,188,987
2018-10-10 2018-10-08 38.776 314,004 -2,905 0.11% 12,175,960
2018-10-09 2018-10-05 39.757 316,909 -1,162 0.11% 12,599,502
2018-10-08 2018-10-04 39.757 318,071 +193 0.11% 12,645,700
2018-10-04 2018-10-02 40.480 317,878 -4,067 0.11% 12,867,809
2018-09-28 2018-09-26 41.048 321,945 -774 0.12% 13,215,296
2018-09-27 2018-09-24 40.790 322,719 +387 0.12% 13,163,752
2018-09-26 2018-09-21 41.461 322,332 +775 0.12% 13,364,326
2018-09-21 2018-09-19 40.067 321,557 -194 0.12% 12,883,913
2018-09-20 2018-09-18 39.344 321,751 +2,905 0.12% 12,659,104
2018-09-19 2018-09-17 38.725 318,846 +12,783 0.12% 12,347,252
2018-09-18 2018-09-14 39.344 306,063 +1,549 0.12% 12,041,869
2018-09-17 2018-09-13 39.396 304,514 +968 0.12% 11,996,647
2018-09-07 2018-09-05 39.654 303,546 +581 0.12% 12,036,877
2018-09-06 2018-09-04 40.739 302,965 +194 0.12% 12,342,341
2018-09-03 2018-08-30 40.584 302,771 +387 0.12% 12,287,539
2018-08-31 2018-08-29 41.255 302,384 -968 0.12% 12,474,802
2018-08-30 2018-08-28 41.461 303,352 +1,937 0.12% 12,577,389
2018-08-27 2018-08-23 39.964 301,415 -1,356 0.12% 12,045,752
2018-08-24 2018-08-22 40.119 302,771 +968 0.12% 12,146,842
2018-08-21 2018-08-17 38.828 301,803 +969 0.12% 11,718,431
2018-08-20 2018-08-16 39.293 300,834 -969 0.12% 11,820,604
2018-08-17 2018-08-15 39.086 301,803 +2,324 0.12% 11,796,346
2018-08-15 2018-08-13 40.532 299,479 +388 0.12% 12,138,475
2018-08-13 2018-08-09 41.152 299,091 -388 0.12% 12,308,064
2018-08-08 2018-08-06 39.344 299,479 +2,325 0.12% 11,782,825
2018-08-07 2018-08-03 39.448 297,154 +4,067 0.12% 11,722,035
2018-08-06 2018-08-02 40.480 293,087 -388 0.12% 11,864,261
2018-07-31 2018-07-27 42.804 293,475 +969 0.12% 12,561,853
2018-07-26 2018-07-24 43.269 292,506 +2,711 0.12% 12,656,303
2018-07-25 2018-07-23 42.701 289,795 -3,099 0.12% 12,374,409
2018-07-24 2018-07-20 42.287 292,894 -3,098 0.12% 12,385,754
2018-07-23 2018-07-19 42.246 295,992 +968 0.12% 12,504,372
2018-07-20 2018-07-18 42.715 295,024 +6,788 0.11% 12,601,961
2018-07-19 2018-07-17 43.237 288,236 +575 0.11% 12,462,341
2018-07-18 2018-07-16 43.550 287,661 -1,918 0.11% 12,527,498
2018-07-17 2018-07-13 43.758 289,579 +10,929 0.11% 12,671,438
2018-07-16 2018-07-12 43.654 278,650 -575 0.10% 12,164,140
2018-07-13 2018-07-11 42.506 279,225 -958 0.10% 11,868,854
2018-07-12 2018-07-10 43.758 280,183 +1,917 0.11% 12,260,287
2018-07-11 2018-07-09 43.654 278,266 -575 0.10% 12,147,377
2018-07-10 2018-07-06 42.193 278,841 +5,752 0.10% 11,765,274
2018-07-09 2018-07-05 41.985 273,089 +3,643 0.10% 11,465,605
2018-07-06 2018-07-04 42.141 269,446 -2,685 0.10% 11,354,813
2018-07-05 2018-07-03 42.611 272,131 +5,369 0.10% 11,595,700
2018-07-04 2018-06-29 44.332 266,762 +4,602 0.10% 11,826,052
2018-07-03 2018-06-28 43.445 262,160 -1,342 0.09% 11,389,596
2018-06-29 2018-06-27 43.393 263,502 -192 0.10% 11,434,157
2018-06-28 2018-06-26 44.645 263,694 -1,918 0.10% 11,772,560
2018-06-27 2018-06-25 45.218 265,612 -43,524 0.10% 12,010,572
2018-06-26 2018-06-22 46.001 309,136 -443,868 0.11% 14,220,506
2018-06-25 2018-06-21 46.001 753,004 -959 0.27% 34,638,794
2018-06-22 2018-06-20 47.044 753,963 -766 0.27% 35,469,369
2018-06-21 2018-06-19 46.470 754,729 +153,388 0.28% 35,072,412
2018-06-20 2018-06-15 48.765 601,341 +287,604 0.22% 29,324,412
2018-06-12 2018-06-08 49.026 313,737 +192 0.12% 15,381,209
2018-06-08 2018-06-06 49.965 313,545 -384 0.12% 15,666,150
2018-06-07 2018-06-05 49.808 313,929 +192 0.12% 15,636,217
2018-06-06 2018-06-04 49.600 313,737 -17,256 0.12% 15,561,202
2018-06-05 2018-06-01 48.974 330,993 +958 0.12% 16,209,936
2018-06-01 2018-05-30 48.191 330,035 +4,985 0.12% 15,904,824
2018-05-31 2018-05-29 49.287 325,050 +1,726 0.12% 16,020,603
2018-05-29 2018-05-25 49.756 323,324 +13,421 0.12% 16,087,302
2018-05-28 2018-05-24 50.069 309,903 +576 0.11% 15,516,505
2018-05-25 2018-05-23 49.912 309,327 -1,151 0.12% 15,439,266
2018-05-24 2018-05-21 51.060 310,478 +384 0.12% 15,852,962
2018-05-18 2018-05-16 51.060 310,094 -959 0.12% 15,833,355
2018-05-17 2018-05-15 51.321 311,053 +384 0.12% 15,963,436
2018-05-16 2018-05-14 51.529 310,669 -384 0.12% 16,008,541
2018-05-15 2018-05-11 51.112 311,053 -43,907 0.12% 15,898,544
2018-05-14 2018-05-10 50.956 354,960 +1,342 0.14% 18,087,180
2018-05-10 2018-05-08 50.799 353,618 +1,534 0.14% 17,963,469
2018-05-09 2018-05-07 50.173 352,084 -1,343 0.14% 17,665,188
2018-05-08 2018-05-04 49.182 353,427 +192 0.14% 17,382,343
2018-05-04 2018-05-02 49.339 353,235 +959 0.14% 17,428,169
2018-05-03 2018-04-30 50.069 352,276 +5,560 0.14% 17,638,075
2018-05-02 2018-04-27 49.547 346,716 +20,324 0.14% 17,178,862
2018-04-30 2018-04-26 49.495 326,392 +28,761 0.13% 16,154,838
2018-04-26 2018-04-24 50.903 297,631 +575 0.12% 15,150,427
2018-04-25 2018-04-23 49.652 297,056 -316,939 0.12% 14,749,326
2018-04-24 2018-04-20 49.756 613,995 +119,451 0.26% 30,549,922
2018-04-23 2018-04-19 50.799 494,544 +4,793 0.21% 25,122,380
2018-04-20 2018-04-18 50.069 489,751 +200,939 0.21% 24,521,298
2018-04-19 2018-04-17 49.756 288,812 +767 0.12% 14,370,124
2018-04-18 2018-04-16 50.695 288,045 +576 0.12% 14,602,375
2018-04-13 2018-04-11 52.416 287,469 +958 0.12% 15,067,943
2018-04-12 2018-04-10 52.051 286,511 -19,173 0.12% 14,913,128
2018-04-11 2018-04-09 50.851 305,684 +2,109 0.13% 15,544,409
2018-04-10 2018-04-06 50.851 303,575 -4,410 0.13% 15,437,164
2018-04-09 2018-04-04 50.538 307,985 +192 0.13% 15,565,040
2018-04-04 2018-03-29 51.999 307,793 -192 0.13% 16,004,820
2018-04-03 2018-03-28 50.956 307,985 +383 0.13% 15,693,544
2018-03-29 2018-03-27 52.103 307,602 -191 0.13% 16,026,974
2018-03-28 2018-03-26 51.425 307,793 +4,601 0.13% 15,828,237
2018-03-27 2018-03-23 51.321 303,192 +1,534 0.13% 15,560,005
2018-03-22 2018-03-20 53.615 301,658 -192 0.13% 16,173,531
2018-03-21 2018-03-19 53.563 301,850 -1,533 0.13% 16,168,082
2018-03-20 2018-03-16 53.459 303,383 +191 0.13% 16,218,549
2018-03-19 2018-03-15 54.085 303,192 +11,504 0.13% 16,398,095
2018-03-13 2018-03-09 53.824 291,688 +192 0.13% 15,699,837
2018-03-07 2018-03-05 52.259 291,496 -1,150 0.12% 15,233,413
2018-03-06 2018-03-02 52.259 292,646 -17,257 0.12% 15,293,511
2018-03-05 2018-03-01 52.833 309,903 -2,876 0.13% 16,373,145
2018-02-28 2018-02-26 54.033 312,779 +18,791 0.13% 16,900,293
2018-02-27 2018-02-23 53.198 293,988 +2,492 0.12% 15,639,637
2018-02-22 2018-02-20 52.729 291,496 -192 0.12% 15,370,240
2018-02-21 2018-02-15 52.885 291,688 +959 0.12% 15,426,003
2018-02-20 2018-02-13 51.164 290,729 -4,218 0.12% 14,874,907
2018-02-14 2018-02-12 50.851 294,947 -575 0.12% 14,998,419
2018-02-13 2018-02-09 49.860 295,522 -22,050 0.12% 14,734,812
2018-02-12 2018-02-08 51.946 317,572 +5,944 0.13% 16,496,752
2018-02-09 2018-02-07 53.042 311,628 -19,749 0.12% 16,529,295
2018-02-08 2018-02-06 54.085 331,377 +575 0.12% 17,922,476
2018-02-07 2018-02-05 56.171 330,802 -6,710 0.12% 18,581,498
2018-02-06 2018-02-02 56.380 337,512 -57,905 0.13% 19,028,818
2018-02-05 2018-02-01 56.067 395,417 +47,934 0.15% 22,169,745
2018-02-02 2018-01-31 56.328 347,483 -383 0.13% 19,572,856
2018-02-01 2018-01-30 55.597 347,866 -2,301 0.13% 19,340,428
2018-01-31 2018-01-29 56.484 350,167 +1,150 0.13% 19,778,828
2018-01-30 2018-01-26 57.736 349,017 +8,820 0.13% 20,150,744
2018-01-29 2018-01-25 56.901 340,197 -958 0.13% 19,357,627
2018-01-26 2018-01-24 57.110 341,155 -384 0.13% 19,483,311
2018-01-25 2018-01-23 57.006 341,539 +384 0.13% 19,469,615
2018-01-24 2018-01-22 56.275 341,155 -1,534 0.13% 19,198,623
2018-01-23 2018-01-19 55.702 342,689 -10,546 0.13% 19,088,346
2018-01-22 2018-01-18 55.284 353,235 +959 0.14% 19,528,392
2018-01-19 2018-01-17 55.076 352,276 +1,917 0.13% 19,401,882
2018-01-18 2018-01-16 55.284 350,359 -191 0.13% 19,369,394
2018-01-17 2018-01-15 54.606 350,550 +3,067 0.13% 19,142,275
2018-01-16 2018-01-12 54.554 347,483 -8,628 0.13% 18,956,674
2018-01-15 2018-01-11 53.981 356,111 -4,793 0.14% 19,223,065
2018-01-10 2018-01-08 53.459 360,904 -19,174 0.14% 19,293,564
2018-01-09 2018-01-05 53.303 380,078 -958 0.15% 20,259,117
2018-01-08 2018-01-04 53.042 381,036 +191 0.15% 20,210,816
2018-01-05 2018-01-03 52.781 380,845 +5,177 0.15% 20,101,370
2018-01-04 2018-01-02 52.416 375,668 +20,899 0.15% 19,690,972
2018-01-03 2017-12-29 51.529 354,769 -958 0.14% 18,280,981
2017-12-28 2017-12-22 51.581 355,727 +4,793 0.15% 18,348,899
2017-12-27 2017-12-21 51.581 350,934 -959 0.14% 18,101,669
2017-12-22 2017-12-20 51.008 351,893 -28,760 0.15% 17,949,253
2017-12-13 2017-12-11 51.216 380,653 +28,760 0.16% 19,495,646
2017-12-11 2017-12-07 49.600 351,893 -4,793 0.15% 17,453,721
2017-12-08 2017-12-06 50.069 356,686 -4,026 0.15% 17,858,879
2017-12-07 2017-12-05 50.643 360,712 -28,761 0.15% 18,267,399
2017-12-05 2017-12-01 49.965 389,473 -1,917 0.16% 19,459,862
2017-12-04 2017-11-30 50.121 391,390 -4,794 0.16% 19,616,883
2017-12-01 2017-11-29 50.851 396,184 +33,554 0.16% 20,146,446
2017-11-29 2017-11-27 50.851 362,630 -21,091 0.15% 18,440,183
2017-11-27 2017-11-23 51.477 383,721 +192 0.16% 19,752,843
2017-11-24 2017-11-22 53.042 383,529 +8,053 0.16% 20,343,049
2017-11-23 2017-11-21 53.042 375,476 -2,493 0.15% 19,915,904
2017-11-22 2017-11-20 51.842 377,969 -958 0.16% 19,594,738
2017-11-10 2017-11-08 50.747 378,927 +1,917 0.15% 19,229,380
2017-11-07 2017-11-03 50.069 377,010 -9,395 0.15% 18,876,479
2017-11-02 2017-10-31 50.330 386,405 -8,820 0.15% 19,447,642
2017-11-01 2017-10-30 50.173 395,225 +767 0.16% 19,829,710
2017-10-31 2017-10-27 50.538 394,458 -959 0.15% 19,935,239
2017-10-30 2017-10-26 50.173 395,417 +8,628 0.15% 19,839,344
2017-10-26 2017-10-24 49.547 386,789 +1,918 0.15% 19,164,373
2017-10-24 2017-10-20 49.391 384,871 -2,876 0.15% 19,009,122
2017-10-23 2017-10-19 49.182 387,747 +192 0.15% 19,070,278
2017-10-20 2017-10-18 49.704 387,555 +21,090 0.15% 19,262,965
2017-10-18 2017-10-16 49.912 366,465 +2,876 0.14% 18,291,164
2017-10-16 2017-10-12 49.808 363,589 +5,753 0.14% 18,109,689
2017-10-13 2017-10-11 49.547 357,836 -1,151 0.14% 17,729,828
2017-10-11 2017-10-09 49.130 358,987 -1,917 0.14% 17,637,073
2017-10-10 2017-10-06 49.391 360,904 +958 0.14% 17,825,371
2017-10-09 2017-10-04 49.495 359,946 -575 0.14% 17,815,600
2017-10-06 2017-10-03 49.078 360,521 -1,150 0.14% 17,693,636
2017-10-04 2017-09-29 48.035 361,671 -2,876 0.14% 17,372,816
2017-09-29 2017-09-27 47.983 364,547 -575 0.14% 17,491,951
2017-09-28 2017-09-26 48.035 365,122 +4,793 0.14% 17,538,584
2017-09-27 2017-09-25 48.035 360,329 -767 0.14% 17,308,353
2017-09-26 2017-09-22 48.556 361,096 +1,342 0.14% 17,533,526
2017-09-25 2017-09-21 48.713 359,754 -2,301 0.14% 17,524,652
2017-09-22 2017-09-20 48.921 362,055 +1,151 0.14% 17,712,272
2017-09-21 2017-09-19 48.609 360,904 -1,342 0.14% 17,543,026
2017-09-20 2017-09-18 49.078 362,246 +383 0.14% 17,778,295
2017-09-19 2017-09-15 48.765 361,863 +384 0.14% 17,646,260
2017-09-18 2017-09-14 48.713 361,479 -192 0.14% 17,608,682
2017-09-14 2017-09-12 49.182 361,671 +7,478 0.14% 17,787,801
2017-09-12 2017-09-08 49.443 354,193 +383 0.14% 17,512,381
2017-09-11 2017-09-07 49.026 353,810 +8,245 0.14% 17,345,821
2017-09-07 2017-09-05 49.339 345,565 -767 0.13% 17,049,741
2017-09-05 2017-09-01 48.661 346,332 -959 0.14% 16,852,765
2017-09-01 2017-08-30 48.504 347,291 -17,256 0.14% 16,845,091
2017-08-31 2017-08-29 48.348 364,547 -3,835 0.14% 17,625,042
2017-08-30 2017-08-28 48.452 368,382 -959 0.15% 17,848,882
2017-08-29 2017-08-25 47.774 369,341 -2,109 0.15% 17,644,928
2017-08-28 2017-08-24 46.887 371,450 -191,735 0.16% 17,416,342
2017-08-25 2017-08-22 46.940 563,185 +191,160 0.24% 26,435,680
2017-08-24 2017-08-21 46.887 372,025 +384 0.16% 17,443,302
2017-08-22 2017-08-18 46.522 371,641 -2,301 0.16% 17,289,617
2017-08-21 2017-08-17 46.470 373,942 -1,151 0.16% 17,377,162
2017-08-18 2017-08-16 46.105 375,093 +576 0.16% 17,293,708
2017-08-17 2017-08-15 46.105 374,517 +9,586 0.16% 17,267,151
2017-08-16 2017-08-14 46.001 364,931 -1,150 0.15% 16,787,122
2017-08-15 2017-08-11 45.271 366,081 -31,445 0.15% 16,572,721
2017-08-14 2017-08-10 46.157 397,526 -9,587 0.16% 18,348,717
2017-08-11 2017-08-09 46.262 407,113 -4,218 0.15% 18,833,693
2017-08-10 2017-08-08 46.366 411,331 +8,820 0.15% 19,071,730
2017-08-09 2017-08-07 46.209 402,511 +2,493 0.15% 18,599,804
2017-08-04 2017-08-02 46.522 400,018 +191 0.15% 18,609,782
2017-08-03 2017-08-01 46.627 399,827 -575 0.15% 18,642,602
2017-08-02 2017-07-31 46.209 400,402 +192 0.15% 18,502,348
2017-08-01 2017-07-28 46.053 400,210 -575 0.15% 18,430,857
2017-07-28 2017-07-26 45.740 400,785 -5,752 0.15% 18,331,920
2017-07-27 2017-07-25 46.053 406,537 +5,752 0.15% 18,722,234
2017-07-25 2017-07-21 45.949 400,785 -2,685 0.15% 18,415,532
2017-07-24 2017-07-20 46.766 403,470 -575 0.15% 18,868,877
2017-07-21 2017-07-19 46.451 404,045 +2,511 0.16% 18,768,237
2017-07-20 2017-07-18 45.714 401,534 -8,364 0.15% 18,355,877
2017-07-19 2017-07-17 45.820 409,898 -9,505 0.15% 18,781,358
2017-07-18 2017-07-14 46.083 419,403 +8,934 0.16% 19,327,188
2017-07-17 2017-07-13 45.977 410,469 +18,630 0.15% 18,872,300
2017-07-14 2017-07-12 45.451 391,839 +11,025 0.14% 17,809,611
2017-07-13 2017-07-11 45.557 380,814 +13,877 0.13% 17,348,576
2017-07-11 2017-07-07 45.188 366,937 -2,281 0.13% 16,581,267
2017-07-10 2017-07-06 45.451 369,218 -1,901 0.13% 16,781,456
2017-07-07 2017-07-05 45.451 371,119 -184,201 0.13% 16,867,859
2017-07-06 2017-07-04 44.925 555,320 -2,471 0.19% 24,947,913
2017-07-05 2017-07-03 45.241 557,791 +3,042 0.19% 25,234,982
2017-07-03 2017-06-29 45.451 554,749 +2,091 0.19% 25,214,091
2017-06-30 2017-06-28 45.083 552,658 -23,572 0.19% 24,915,541
2017-06-29 2017-06-27 45.294 576,230 -80,029 0.20% 26,099,492
2017-06-28 2017-06-26 45.188 656,259 +133,825 0.23% 29,655,242
2017-06-26 2017-06-22 44.241 522,434 +2,662 0.18% 23,113,221
2017-06-23 2017-06-21 44.136 519,772 +16,538 0.18% 22,940,764
2017-06-22 2017-06-20 43.768 503,234 +380 0.18% 22,025,529
2017-06-21 2017-06-19 43.873 502,854 +3,802 0.18% 22,061,803
2017-06-19 2017-06-15 43.663 499,052 -951 0.18% 21,789,985
2017-06-16 2017-06-14 43.768 500,003 -7,603 0.18% 21,884,114
2017-06-15 2017-06-13 44.347 507,606 -1,141 0.18% 22,510,615
2017-06-14 2017-06-12 44.241 508,747 +1,331 0.18% 22,507,688
2017-06-13 2017-06-09 44.294 507,416 -571 0.18% 22,475,496
2017-06-12 2017-06-08 44.136 507,987 +16,158 0.18% 22,420,619
2017-06-09 2017-06-07 43.610 491,829 -1,901 0.18% 21,448,736
2017-06-07 2017-06-05 42.716 493,730 -950 0.18% 21,090,097
2017-06-05 2017-06-01 43.084 494,680 -4,752 0.18% 21,312,838
2017-06-02 2017-05-31 42.926 499,432 -1,331 0.18% 21,438,755
2017-06-01 2017-05-29 42.716 500,763 +10,075 0.18% 21,390,518
2017-05-31 2017-05-26 42.611 490,688 -2,661 0.18% 20,908,530
2017-05-29 2017-05-25 42.663 493,349 +190,663 0.18% 21,047,870
2017-05-26 2017-05-24 41.559 302,686 -1,901 0.11% 12,579,184
2017-05-25 2017-05-23 41.664 304,587 -3,041 0.11% 12,690,233
2017-05-22 2017-05-18 41.190 307,628 +950 0.12% 12,671,285
2017-05-19 2017-05-17 41.559 306,678 -1,710 0.12% 12,745,085
2017-05-18 2017-05-16 41.664 308,388 -951 0.12% 12,848,596
2017-05-16 2017-05-12 41.243 309,339 +10,265 0.12% 12,758,035
2017-05-15 2017-05-11 40.612 299,074 +190 0.12% 12,145,880
2017-05-12 2017-05-10 40.559 298,884 +8,554 0.12% 12,122,441
2017-05-10 2017-05-08 40.769 290,330 +1,141 0.12% 11,836,591
2017-05-05 2017-05-02 41.611 289,189 +950 0.12% 12,033,481
2017-04-28 2017-04-26 41.822 288,239 +951 0.12% 12,054,603
2017-04-21 2017-04-19 41.822 287,288 -1,521 0.12% 12,014,831
2017-04-18 2017-04-12 42.453 288,809 -760 0.12% 12,260,757
2017-04-12 2017-04-10 42.295 289,569 +380 0.12% 12,247,322
2017-04-10 2017-04-06 42.558 289,189 -951 0.12% 12,307,315
2017-04-07 2017-04-05 42.611 290,140 -5,702 0.12% 12,363,051
2017-04-06 2017-04-03 42.085 295,842 -33,457 0.13% 12,450,387
2017-04-05 2017-03-31 42.085 329,299 -4,562 0.14% 13,858,411
2017-03-31 2017-03-29 42.137 333,861 -4,752 0.14% 14,067,964
2017-03-30 2017-03-28 42.137 338,613 +20,625 0.15% 14,268,200
2017-03-28 2017-03-24 42.242 317,988 +1,330 0.14% 13,432,576
2017-03-20 2017-03-16 42.190 316,658 -6,653 0.14% 13,359,736
2017-03-17 2017-03-15 41.769 323,311 +323,311 0.14% 13,504,360
2012-10-30 2012-10-26 30.765 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top