Postal Savings Bank of China Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01658  2016-09-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 5.120 5.120 5.130 5.090 5.180 39,948,903 205,021,749 5.1321 5.120 5.120 5.130 5.090 5.180 39,948,903 5.1321 0.79%
2026-02-03 0 5.080 5.080 5.090 5.080 5.160 37,700,269 192,463,403 5.1051 5.080 5.080 5.090 5.080 5.160 37,700,269 5.1051 0.00%
2026-02-02 0 5.080 5.070 5.080 5.040 5.130 52,627,386 266,924,107 5.0720 5.080 5.070 5.080 5.040 5.130 52,627,386 5.0720 -0.39%
2026-01-30 0 5.100 5.100 5.120 5.100 5.200 63,816,432 328,131,670 5.1418 5.100 5.100 5.120 5.100 5.200 63,816,432 5.1418 -1.54%
2026-01-29 0 5.180 5.170 5.180 5.090 5.190 81,426,299 420,129,014 5.1596 5.180 5.170 5.180 5.090 5.190 81,426,299 5.1596 0.39%
2026-01-28 0 5.160 5.150 5.160 5.090 5.180 48,648,281 250,039,050 5.1397 5.160 5.150 5.160 5.090 5.180 48,648,281 5.1397 1.57%
2026-01-27 0 5.080 5.070 5.080 5.020 5.100 41,737,352 211,666,645 5.0714 5.080 5.070 5.080 5.020 5.100 41,737,352 5.0714 1.20%
2026-01-26 0 5.020 5.010 5.020 4.990 5.070 36,344,455 182,586,259 5.0238 5.020 5.010 5.020 4.990 5.070 36,344,455 5.0238 0.20%
2026-01-23 0 5.010 5.000 5.010 4.990 5.080 27,154,595 136,639,720 5.0319 5.010 5.000 5.010 4.990 5.080 27,154,595 5.0319 -0.40%
2026-01-22 0 5.030 5.020 5.030 5.020 5.090 22,520,669 113,749,595 5.0509 5.030 5.020 5.030 5.020 5.090 22,520,669 5.0509 0.20%
2026-01-21 0 5.020 5.010 5.020 5.000 5.090 25,464,326 128,094,915 5.0304 5.020 5.010 5.020 5.000 5.090 25,464,326 5.0304 -0.20%
2026-01-20 0 5.030 5.030 5.040 4.990 5.050 33,038,363 166,139,325 5.0287 5.030 5.030 5.040 4.990 5.050 33,038,363 5.0287 0.00%
2026-01-19 0 5.030 5.030 5.040 5.010 5.110 43,553,488 220,358,281 5.0595 5.030 5.030 5.040 5.010 5.110 43,553,488 5.0595 -0.98%
2026-01-16 0 5.080 5.070 5.080 5.060 5.150 24,149,210 122,961,120 5.0917 5.080 5.070 5.080 5.060 5.150 24,149,210 5.0917 -0.39%
2026-01-15 0 5.100 5.100 5.110 5.100 5.180 25,142,879 129,060,941 5.1331 5.100 5.100 5.110 5.100 5.180 25,142,879 5.1331 -0.78%
2026-01-14 0 5.140 5.130 5.140 5.080 5.170 50,991,763 261,783,602 5.1338 5.140 5.130 5.140 5.080 5.170 50,991,763 5.1338 0.00%
2026-01-13 0 5.140 5.130 5.140 5.100 5.170 28,253,291 145,108,261 5.1360 5.140 5.130 5.140 5.100 5.170 28,253,291 5.1360 1.58%
2026-01-09 0 5.060 5.050 5.060 5.050 5.100 22,063,385 111,885,698 5.0711 5.060 5.050 5.060 5.050 5.100 22,063,385 5.0711 -0.20%
2026-01-08 0 5.070 5.060 5.070 5.020 5.140 36,009,959 182,490,624 5.0678 5.070 5.060 5.070 5.020 5.140 36,009,959 5.0678 -1.36%
2026-01-07 0 5.140 5.130 5.140 5.130 5.210 31,789,300 163,893,520 5.1556 5.140 5.130 5.140 5.130 5.210 31,789,300 5.1556 -1.34%
2026-01-06 0 5.210 5.200 5.210 5.150 5.220 23,556,211 122,390,705 5.1957 5.210 5.200 5.210 5.150 5.220 23,556,211 5.1957 0.58%
2026-01-05 0 5.180 5.170 5.180 5.180 5.270 21,836,167 113,702,724 5.2071 5.180 5.170 5.180 5.180 5.270 21,836,167 5.2071 -0.08%
2025-12-31 0 5.320 5.310 5.320 5.300 5.400 19,178,450 102,300,193 5.3341 5.184 5.175 5.184 5.165 5.262 19,680,257 5.1981 -0.56%
2025-12-30 0 5.350 5.340 5.350 5.300 5.410 36,385,480 195,071,434 5.3612 5.214 5.204 5.214 5.165 5.272 37,337,511 5.2245 0.94%
2025-12-29 0 5.300 5.290 5.300 5.280 5.380 43,021,187 228,735,119 5.3168 5.165 5.155 5.165 5.145 5.243 44,146,843 5.1812 -0.19%
2025-12-24 0 5.310 5.300 5.310 5.280 5.340 13,809,512 73,390,535 5.3145 5.175 5.165 5.175 5.145 5.204 14,170,840 5.1790 0.38%
2025-12-23 0 5.290 5.280 5.290 5.260 5.340 19,651,529 104,344,531 5.3097 5.155 5.145 5.155 5.126 5.204 20,165,714 5.1744 0.76%
2025-12-22 0 5.250 5.240 5.250 5.240 5.330 22,061,037 116,315,373 5.2724 5.116 5.106 5.116 5.106 5.194 22,638,267 5.1380 -0.94%
2025-12-19 0 5.300 5.280 5.300 5.220 5.300 46,948,464 247,783,396 5.2778 5.165 5.145 5.165 5.087 5.165 48,176,877 5.1432 1.53%
2025-12-18 0 5.220 5.210 5.220 5.130 5.260 21,198,059 110,545,252 5.2149 5.087 5.077 5.087 4.999 5.126 21,752,709 5.0819 1.16%
2025-12-17 0 5.160 5.150 5.160 5.100 5.170 15,498,095 79,724,802 5.1442 5.028 5.019 5.028 4.970 5.038 15,903,605 5.0130 0.78%
2025-12-16 0 5.120 5.110 5.120 5.120 5.260 31,454,642 162,563,512 5.1682 4.989 4.980 4.989 4.989 5.126 32,277,657 5.0364 -2.29%
2025-12-15 0 5.240 5.230 5.240 5.200 5.310 40,949,909 215,095,368 5.2526 5.106 5.097 5.106 5.067 5.175 42,021,369 5.1187 -0.19%
2025-12-12 0 5.250 5.240 5.250 5.180 5.260 38,680,445 201,711,340 5.2148 5.116 5.106 5.116 5.048 5.126 39,692,525 5.0818 0.77%
2025-12-11 0 5.210 5.200 5.210 5.180 5.280 20,741,270 107,997,349 5.2069 5.077 5.067 5.077 5.048 5.145 21,283,968 5.0741 -0.38%
2025-12-10 0 5.230 5.220 5.230 5.200 5.300 34,080,793 178,190,569 5.2285 5.097 5.087 5.097 5.067 5.165 34,972,522 5.0952 -0.57%
2025-12-09 0 5.260 5.250 5.260 5.230 5.320 46,516,700 244,852,197 5.2637 5.126 5.116 5.126 5.097 5.184 47,733,816 5.1295 -1.13%
2025-12-08 0 5.320 5.310 5.320 5.300 5.390 22,321,834 118,865,295 5.3251 5.184 5.175 5.184 5.165 5.253 22,905,888 5.1893 -1.12%
2025-12-05 0 5.380 5.380 5.390 5.320 5.400 32,605,682 175,128,113 5.3711 5.243 5.243 5.253 5.184 5.262 33,458,814 5.2341 0.00%
2025-12-04 0 5.380 5.370 5.380 5.310 5.380 13,510,524 72,420,619 5.3603 5.243 5.233 5.243 5.175 5.243 13,864,029 5.2236 0.94%
2025-12-03 0 5.330 5.320 5.330 5.310 5.390 22,929,579 122,557,335 5.3449 5.194 5.184 5.194 5.175 5.253 23,529,535 5.2087 -0.56%
2025-12-02 0 5.360 5.350 5.360 5.350 5.420 25,826,081 138,649,287 5.3686 5.223 5.214 5.223 5.214 5.282 26,501,824 5.2317 0.00%
2025-12-01 0 5.360 5.350 5.360 5.350 5.530 57,548,641 310,857,445 5.4016 5.223 5.214 5.223 5.214 5.389 59,054,410 5.2639 -2.55%
2025-11-28 0 5.500 5.490 5.500 5.480 5.580 18,950,814 104,475,783 5.5130 5.360 5.350 5.360 5.340 5.438 19,446,665 5.3724 -1.43%
2025-11-27 0 5.580 5.580 5.590 5.530 5.660 24,801,000 138,955,773 5.6028 5.438 5.438 5.447 5.389 5.516 25,449,922 5.4600 0.36%
2025-11-26 0 5.560 5.550 5.560 5.520 5.610 15,431,695 85,744,327 5.5564 5.418 5.408 5.418 5.379 5.467 15,835,468 5.4147 0.18%
2025-11-25 0 5.550 5.540 5.550 5.470 5.550 25,779,841 142,257,564 5.5182 5.408 5.399 5.408 5.331 5.408 26,454,374 5.3775 1.09%
2025-11-24 0 5.490 5.480 5.490 5.450 5.570 56,287,819 309,696,455 5.5020 5.350 5.340 5.350 5.311 5.428 57,760,598 5.3617 -0.18%
2025-11-21 0 5.500 5.500 5.510 5.500 5.670 23,336,193 129,734,359 5.5594 5.360 5.360 5.370 5.360 5.525 23,946,788 5.4176 -3.00%
2025-11-20 0 5.670 5.660 5.670 5.550 5.720 84,609,865 473,196,668 5.5927 5.525 5.516 5.525 5.408 5.574 86,823,695 5.4501 2.16%
2025-11-19 0 5.550 5.540 5.550 5.520 5.630 24,352,938 135,652,645 5.5703 5.408 5.399 5.408 5.379 5.486 24,990,136 5.4282 0.54%
2025-11-18 0 5.520 5.510 5.520 5.500 5.610 21,356,000 118,461,900 5.5470 5.379 5.370 5.379 5.360 5.467 21,914,783 5.4056 -1.60%
2025-11-17 0 5.610 5.600 5.610 5.590 5.690 28,578,000 160,937,030 5.6315 5.467 5.457 5.467 5.447 5.545 29,325,748 5.4879 -0.53%
2025-11-14 0 5.640 5.630 5.640 5.630 5.720 18,076,908 102,542,274 5.6726 5.496 5.486 5.496 5.486 5.574 18,549,893 5.5279 -0.70%
2025-11-13 0 5.680 5.680 5.690 5.630 5.740 25,387,666 143,759,846 5.6626 5.535 5.535 5.545 5.486 5.594 26,051,938 5.5182 -0.53%
2025-11-12 0 5.710 5.700 5.710 5.680 5.780 28,217,248 161,263,988 5.7151 5.564 5.555 5.564 5.535 5.633 28,955,556 5.5694 0.00%
2025-11-11 0 5.710 5.700 5.710 5.630 5.730 16,200,673 92,232,358 5.6931 5.564 5.555 5.564 5.486 5.584 16,624,566 5.5480 0.53%
2025-11-10 0 5.680 5.670 5.680 5.560 5.690 24,225,906 136,567,101 5.6372 5.535 5.525 5.535 5.418 5.545 24,859,780 5.4935 1.07%
2025-11-07 0 5.620 5.620 5.630 5.610 5.720 15,983,794 90,165,817 5.6411 5.477 5.477 5.486 5.467 5.574 16,402,012 5.4972 -1.40%
2025-11-06 0 5.700 5.690 5.700 5.600 5.710 29,156,480 165,680,110 5.6824 5.555 5.545 5.555 5.457 5.564 29,919,364 5.5376 2.33%
2025-11-05 0 5.570 5.570 5.580 5.520 5.610 24,621,065 137,280,688 5.5757 5.428 5.428 5.438 5.379 5.467 25,265,279 5.4336 0.00%
2025-11-04 0 5.570 5.560 5.570 5.560 5.650 18,683,907 104,566,295 5.5966 5.428 5.418 5.428 5.418 5.506 19,172,774 5.4539 0.00%
2025-11-03 0 5.570 5.560 5.570 5.470 5.590 28,000,800 154,732,546 5.5260 5.428 5.418 5.428 5.331 5.447 28,733,445 5.3851 1.64%
2025-10-31 0 5.480 5.480 5.490 5.460 5.690 47,641,460 262,474,018 5.5094 5.340 5.340 5.350 5.321 5.545 48,888,006 5.3689 -4.36%
2025-10-30 0 5.730 5.720 5.730 5.650 5.780 43,556,481 249,695,635 5.7327 5.584 5.574 5.584 5.506 5.633 44,696,143 5.5865 0.53%
2025-10-28 0 5.700 5.690 5.700 5.610 5.710 16,514,514 93,813,772 5.6807 5.555 5.545 5.555 5.467 5.564 16,946,619 5.5358 1.06%
2025-10-27 0 5.640 5.640 5.650 5.600 5.710 20,452,905 115,766,178 5.6601 5.496 5.496 5.506 5.457 5.564 20,988,058 5.5158 -0.53%
2025-10-24 0 5.670 5.660 5.670 5.630 5.730 29,247,320 165,887,574 5.6719 5.525 5.516 5.525 5.486 5.584 30,012,580 5.5273 -0.53%
2025-10-23 0 5.700 5.690 5.700 5.410 5.700 41,396,992 233,027,656 5.6291 5.555 5.545 5.555 5.272 5.555 42,480,150 5.4856 4.59%
2025-10-22 0 5.450 5.450 5.460 5.420 5.480 13,959,450 76,065,928 5.4491 5.311 5.311 5.321 5.282 5.340 14,324,701 5.3101 0.18%
2025-10-21 0 5.440 5.430 5.440 5.420 5.480 20,152,992 109,713,896 5.4440 5.301 5.292 5.301 5.282 5.340 20,680,298 5.3052 0.18%
2025-10-20 0 5.430 5.420 5.430 5.300 5.440 26,234,396 141,322,399 5.3869 5.292 5.282 5.292 5.165 5.301 26,920,823 5.2496 1.88%
2025-10-17 0 5.330 5.330 5.340 5.320 5.450 22,270,255 119,481,603 5.3651 5.194 5.194 5.204 5.184 5.311 22,852,959 5.2283 -1.66%
2025-10-16 0 5.420 5.410 5.420 5.280 5.430 21,831,770 117,482,260 5.3813 5.282 5.272 5.282 5.145 5.292 22,403,001 5.2440 2.26%
2025-10-15 0 5.300 5.290 5.300 5.270 5.340 31,958,286 169,354,720 5.2992 5.165 5.155 5.165 5.136 5.204 32,794,479 5.1641 -0.19%
2025-10-14 0 5.310 5.310 5.330 5.290 5.410 35,390,495 188,781,274 5.3342 5.175 5.175 5.194 5.155 5.272 36,316,492 5.1982 -0.75%
2025-10-13 0 5.350 5.340 5.350 5.230 5.360 54,780,395 291,074,338 5.3135 5.214 5.204 5.214 5.097 5.223 56,213,732 5.1780 0.00%
2025-10-10 0 5.350 5.340 5.350 5.300 5.400 23,625,010 126,598,911 5.3587 5.214 5.204 5.214 5.165 5.262 24,243,162 5.2220 0.19%
2025-10-09 0 5.340 5.340 5.350 5.280 5.360 29,720,403 158,108,590 5.3199 5.204 5.204 5.214 5.145 5.223 30,498,042 5.1842 1.52%
2025-10-08 0 5.260 5.250 5.260 5.210 5.380 23,471,422 123,190,732 5.2485 5.126 5.116 5.126 5.077 5.243 24,085,555 5.1147 -2.23%
2025-10-06 0 5.380 5.370 5.380 5.360 5.430 6,040,864 32,485,406 5.3776 5.243 5.233 5.243 5.223 5.292 6,198,924 5.2405 -0.55%
2025-10-03 0 5.410 5.400 5.410 5.380 5.440 11,018,803 59,564,418 5.4057 5.272 5.262 5.272 5.243 5.301 11,307,112 5.2679 -0.55%
2025-10-02 0 5.440 5.440 5.450 5.420 5.500 10,281,971 56,052,543 5.4515 5.301 5.301 5.311 5.282 5.360 10,551,000 5.3125 -0.37%
2025-09-30 0 5.460 5.450 5.460 5.370 5.510 32,930,230 179,108,454 5.4390 5.321 5.311 5.321 5.233 5.370 33,791,854 5.3003 0.37%
2025-09-29 0 5.440 5.440 5.450 5.390 5.470 58,325,678 316,650,908 5.4290 5.301 5.301 5.311 5.253 5.331 59,851,778 5.2906 0.74%
2025-09-26 0 5.400 5.390 5.400 5.310 5.430 41,467,952 223,187,740 5.3822 5.262 5.253 5.262 5.175 5.292 42,552,967 5.2449 1.31%
2025-09-25 0 5.330 5.320 5.330 5.330 5.470 38,980,013 208,964,119 5.3608 5.194 5.184 5.194 5.194 5.331 39,999,931 5.2241 -2.56%
2025-09-24 0 5.470 5.460 5.470 5.420 5.570 34,353,425 188,032,546 5.4735 5.331 5.321 5.331 5.282 5.428 35,252,287 5.3339 -0.36%
2025-09-23 0 5.490 5.480 5.490 5.470 5.580 28,149,431 154,932,882 5.5039 5.350 5.340 5.350 5.331 5.438 28,885,965 5.3636 -0.54%
2025-09-22 0 5.520 5.510 5.520 5.500 5.650 22,619,246 125,342,002 5.5414 5.379 5.370 5.379 5.360 5.506 23,211,082 5.4001 -1.78%
2025-09-19 0 5.620 5.620 5.640 5.600 5.750 50,308,676 284,210,263 5.6493 5.477 5.477 5.496 5.457 5.603 51,625,010 5.5053 -1.75%
2025-09-18 0 5.720 5.710 5.720 5.650 5.770 79,938,190 458,576,032 5.7366 5.574 5.564 5.574 5.506 5.623 82,029,784 5.5904 -0.52%
2025-09-17 0 5.750 5.740 5.750 5.680 5.790 28,588,180 163,828,561 5.7306 5.603 5.594 5.603 5.535 5.642 29,336,194 5.5845 0.17%
2025-09-16 0 5.740 5.730 5.740 5.730 5.870 28,211,267 162,647,202 5.7653 5.594 5.584 5.594 5.584 5.720 28,949,419 5.6183 -1.54%
2025-09-15 0 5.830 5.820 5.830 5.760 5.850 39,621,200 230,124,930 5.8081 5.681 5.672 5.681 5.613 5.701 40,657,895 5.6600 -0.17%
2025-09-12 0 5.840 5.840 5.850 5.790 5.880 26,642,080 155,454,810 5.8349 5.691 5.691 5.701 5.642 5.730 27,339,174 5.6862 0.86%
2025-09-11 0 5.790 5.790 5.800 5.770 5.850 24,661,305 143,154,067 5.8048 5.642 5.642 5.652 5.623 5.701 25,306,572 5.6568 -1.19%
2025-09-10 0 5.860 5.850 5.860 5.730 5.870 31,316,298 181,659,189 5.8008 5.711 5.701 5.711 5.584 5.720 32,135,694 5.6529 1.56%
2025-09-09 0 5.770 5.770 5.780 5.690 5.800 38,919,795 224,447,110 5.7669 5.623 5.623 5.633 5.545 5.652 39,938,137 5.6199 1.23%
2025-09-08 0 5.700 5.700 5.710 5.680 5.740 21,869,092 124,767,761 5.7052 5.555 5.555 5.564 5.535 5.594 22,441,300 5.5597 -0.87%
2025-09-05 0 5.750 5.740 5.750 5.660 5.750 51,348,181 293,829,060 5.7223 5.603 5.594 5.603 5.516 5.603 52,691,714 5.5764 1.41%
2025-09-04 0 5.670 5.660 5.670 5.600 5.730 52,711,621 299,067,047 5.6736 5.525 5.516 5.525 5.457 5.584 54,090,828 5.5290 0.89%
2025-09-03 0 5.620 5.610 5.620 5.600 5.790 40,963,150 232,445,156 5.6745 5.477 5.467 5.477 5.457 5.642 42,034,957 5.5298 -1.92%
2025-09-02 0 5.730 5.720 5.730 5.550 5.800 74,198,216 423,769,362 5.7113 5.584 5.574 5.584 5.408 5.652 76,139,623 5.5657 2.50%
2025-09-01 0 5.590 5.580 5.590 5.420 5.590 59,646,642 330,601,229 5.5427 5.447 5.438 5.447 5.282 5.447 61,207,305 5.4013 3.33%
2025-08-29 0 5.410 5.410 5.420 5.410 5.570 31,617,289 172,982,639 5.4711 5.272 5.272 5.282 5.272 5.428 32,444,560 5.3316 -0.73%
2025-08-28 0 5.450 5.450 5.460 5.420 5.510 39,398,206 215,070,994 5.4589 5.311 5.311 5.321 5.282 5.370 40,429,066 5.3197 0.18%
2025-08-27 0 5.440 5.440 5.450 5.440 5.580 45,603,669 250,332,973 5.4893 5.301 5.301 5.311 5.301 5.438 46,796,896 5.3493 -1.98%
2025-08-26 0 5.550 5.550 5.560 5.550 5.710 50,191,554 281,292,798 5.6044 5.408 5.408 5.418 5.408 5.564 51,504,823 5.4615 -2.12%
2025-08-25 0 5.670 5.670 5.680 5.540 5.700 36,581,469 206,456,188 5.6437 5.525 5.525 5.535 5.399 5.555 37,538,629 5.4998 2.16%
2025-08-22 0 5.550 5.550 5.560 5.520 5.670 27,377,581 152,086,088 5.5551 5.408 5.408 5.418 5.379 5.525 28,093,919 5.4135 -0.72%
2025-08-21 0 5.590 5.580 5.590 5.510 5.610 32,460,951 180,785,534 5.5693 5.447 5.438 5.447 5.370 5.467 33,310,297 5.4273 0.90%
2025-08-20 0 5.540 5.540 5.550 5.490 5.590 17,383,763 96,498,167 5.5511 5.399 5.399 5.408 5.350 5.447 17,838,612 5.4095 0.36%
2025-08-19 0 5.520 5.510 5.520 5.470 5.590 47,211,399 260,512,233 5.5180 5.379 5.370 5.379 5.331 5.447 48,446,692 5.3773 -0.18%
2025-08-18 0 5.530 5.520 5.530 5.510 5.610 64,243,653 356,122,553 5.5433 5.389 5.379 5.389 5.370 5.467 65,924,598 5.4020 -1.07%
2025-08-15 0 5.590 5.590 5.600 5.580 5.780 70,393,000 395,848,168 5.6234 5.447 5.447 5.457 5.438 5.633 72,234,843 5.4800 -3.29%
2025-08-14 0 5.780 5.770 5.780 5.730 5.820 55,169,396 318,414,127 5.7716 5.633 5.623 5.633 5.584 5.672 56,612,911 5.6244 0.70%
2025-08-13 0 5.740 5.730 5.740 5.660 5.750 36,976,687 211,310,827 5.7147 5.594 5.584 5.594 5.516 5.603 37,944,187 5.5690 0.70%
2025-08-12 0 5.700 5.690 5.700 5.630 5.730 24,210,861 137,723,955 5.6885 5.555 5.545 5.555 5.486 5.584 24,844,342 5.5435 1.60%
2025-08-11 0 5.610 5.610 5.620 5.610 5.720 22,779,175 128,614,381 5.6461 5.467 5.467 5.477 5.467 5.574 23,375,195 5.5022 -1.41%
2025-08-08 0 5.690 5.680 5.690 5.640 5.770 38,072,070 216,239,656 5.6797 5.545 5.535 5.545 5.496 5.623 39,068,231 5.5349 -1.22%
2025-08-07 0 5.760 5.750 5.760 5.530 5.780 75,467,842 428,639,447 5.6798 5.613 5.603 5.613 5.389 5.633 77,442,469 5.5349 3.60%
2025-08-06 0 5.560 5.550 5.560 5.560 5.630 38,633,268 215,958,289 5.5900 5.418 5.408 5.418 5.418 5.486 39,644,113 5.4474 0.00%
2025-08-05 0 5.560 5.550 5.560 5.530 5.590 32,215,312 179,303,928 5.5658 5.418 5.408 5.418 5.389 5.447 33,058,230 5.4239 0.54%
2025-08-04 0 5.530 5.520 5.530 5.440 5.560 25,334,116 139,618,880 5.5111 5.389 5.379 5.389 5.301 5.418 25,996,987 5.3706 0.91%
2025-08-01 0 5.480 5.470 5.480 5.460 5.580 31,553,976 173,826,232 5.5089 5.340 5.331 5.340 5.321 5.438 32,379,590 5.3684 -1.26%
2025-07-31 0 5.550 5.540 5.550 5.530 5.600 46,675,320 259,092,868 5.5510 5.408 5.399 5.408 5.389 5.457 47,896,587 5.4094 -1.07%
2025-07-30 0 5.610 5.610 5.620 5.560 5.730 45,674,005 257,396,421 5.6355 5.467 5.467 5.477 5.418 5.584 46,869,072 5.4918 -0.88%
2025-07-29 0 5.660 5.650 5.660 5.630 5.730 36,802,788 208,406,513 5.6628 5.516 5.506 5.516 5.486 5.584 37,765,738 5.5184 -0.70%
2025-07-28 0 5.700 5.690 5.700 5.650 5.770 48,486,100 276,976,802 5.7125 5.555 5.545 5.555 5.506 5.623 49,754,746 5.5668 0.53%
2025-07-25 0 5.670 5.660 5.670 5.650 5.750 88,965,975 506,733,581 5.6958 5.525 5.516 5.525 5.506 5.603 91,293,783 5.5506 -1.22%
2025-07-24 0 5.740 5.730 5.740 5.710 5.820 58,184,764 334,371,378 5.7467 5.594 5.584 5.594 5.564 5.672 59,707,177 5.6002 -0.52%
2025-07-23 0 5.770 5.770 5.780 5.710 5.800 44,608,000 256,830,785 5.7575 5.623 5.623 5.633 5.564 5.652 45,775,175 5.6107 0.00%
2025-07-22 0 5.770 5.760 5.770 5.690 5.810 55,936,833 321,382,838 5.7455 5.623 5.613 5.623 5.545 5.662 57,400,428 5.5990 -0.17%
2025-07-21 0 5.780 5.780 5.790 5.770 5.900 49,466,416 287,437,531 5.8108 5.633 5.633 5.642 5.623 5.750 50,760,712 5.6626 -1.37%
2025-07-18 0 5.860 5.850 5.860 5.790 5.870 46,406,559 270,620,721 5.8315 5.711 5.701 5.711 5.642 5.720 47,620,793 5.6828 0.86%
2025-07-17 0 5.810 5.810 5.820 5.780 5.920 36,405,500 212,167,103 5.8279 5.662 5.662 5.672 5.633 5.769 37,358,055 5.6793 -0.68%
2025-07-16 0 5.850 5.850 5.860 5.820 5.920 39,278,436 230,783,352 5.8756 5.701 5.701 5.711 5.672 5.769 40,306,162 5.7258 0.34%
2025-07-15 0 5.830 5.830 5.840 5.780 5.930 48,036,485 280,148,863 5.8320 5.681 5.681 5.691 5.633 5.779 49,293,367 5.6833 -0.68%
2025-07-14 0 5.870 5.870 5.880 5.750 5.950 27,902,228 164,257,134 5.8869 5.720 5.720 5.730 5.603 5.798 28,632,294 5.7368 1.38%
2025-07-11 0 5.790 5.780 5.790 5.790 5.930 46,740,210 273,572,053 5.8530 5.642 5.633 5.642 5.642 5.779 47,963,174 5.7038 -1.19%
2025-07-10 0 5.860 5.860 5.870 5.720 5.900 31,886,902 186,692,236 5.8548 5.711 5.711 5.720 5.574 5.750 32,721,227 5.7055 1.74%
2025-07-09 0 5.760 5.750 5.760 5.710 5.820 43,689,347 251,825,662 5.7640 5.613 5.603 5.613 5.564 5.672 44,832,485 5.6170 -1.03%
2025-07-08 0 5.820 5.810 5.820 5.690 5.830 59,623,835 345,292,012 5.7912 5.672 5.662 5.672 5.545 5.681 61,183,901 5.6435 2.28%
2025-07-07 0 5.690 5.690 5.700 5.480 5.690 63,773,220 358,213,047 5.6170 5.545 5.545 5.555 5.340 5.545 65,441,856 5.4738 2.71%
2025-07-04 0 5.540 5.530 5.540 5.460 5.560 34,943,408 193,002,156 5.5233 5.399 5.389 5.399 5.321 5.418 35,857,707 5.3824 0.36%
2025-07-03 0 5.520 5.520 5.530 5.470 5.550 23,395,536 129,099,575 5.5181 5.379 5.379 5.389 5.331 5.408 24,007,684 5.3774 0.00%
2025-07-02 0 5.520 5.520 5.530 5.500 5.600 27,610,569 152,889,650 5.5374 5.379 5.379 5.389 5.360 5.457 28,333,004 5.3962 0.73%
2025-06-30 0 5.480 5.480 5.490 5.440 5.510 44,116,350 241,926,313 5.4838 5.340 5.340 5.350 5.301 5.370 45,270,661 5.3440 -1.26%
2025-06-27 0 5.550 5.540 5.550 5.480 5.640 89,565,912 496,429,330 5.5426 5.408 5.399 5.408 5.340 5.496 91,909,417 5.4013 -0.89%
2025-06-26 0 5.600 5.600 5.610 5.540 5.630 41,474,200 232,112,973 5.5966 5.457 5.457 5.467 5.399 5.486 42,559,379 5.4539 -0.18%
2025-06-25 0 5.610 5.610 5.620 5.530 5.630 51,468,631 287,454,961 5.5851 5.467 5.467 5.477 5.389 5.486 52,815,315 5.4426 0.72%
2025-06-24 0 5.570 5.570 5.580 5.480 5.600 41,783,350 232,038,070 5.5534 5.428 5.428 5.438 5.340 5.457 42,876,617 5.4118 1.64%
2025-06-23 0 5.480 5.480 5.490 5.380 5.520 31,349,086 171,474,974 5.4699 5.340 5.340 5.350 5.243 5.379 32,169,339 5.3304 0.37%
2025-06-20 0 5.460 5.450 5.460 5.330 5.480 101,075,825 548,783,709 5.4294 5.321 5.311 5.321 5.194 5.340 103,720,489 5.2910 1.68%
2025-06-19 0 5.370 5.360 5.370 5.330 5.470 50,119,286 268,888,787 5.3650 5.233 5.223 5.233 5.194 5.331 51,430,664 5.2282 -0.92%
2025-06-18 0 5.420 5.410 5.420 5.330 5.430 38,734,742 209,318,557 5.4039 5.282 5.272 5.282 5.194 5.292 39,748,242 5.2661 0.74%
2025-06-17 0 5.380 5.380 5.390 5.350 5.440 44,131,315 237,909,079 5.3909 5.243 5.243 5.253 5.214 5.301 45,286,017 5.2535 -0.74%
2025-06-16 0 5.420 5.420 5.430 5.230 5.430 82,168,286 438,799,319 5.3403 5.282 5.282 5.292 5.097 5.292 84,318,231 5.2041 3.04%
2025-06-13 0 5.260 5.250 5.260 5.210 5.310 71,824,980 377,287,931 5.2529 5.126 5.116 5.126 5.077 5.175 73,704,291 5.1189 0.19%
2025-06-12 0 5.250 5.250 5.260 5.230 5.320 91,550,389 483,022,933 5.2760 5.116 5.116 5.126 5.097 5.184 93,945,818 5.1415 -0.38%
2025-06-11 0 5.270 5.260 5.270 5.180 5.290 60,680,520 319,881,366 5.2716 5.136 5.126 5.136 5.048 5.155 62,268,235 5.1372 1.15%
2025-06-10 0 5.210 5.210 5.220 5.140 5.290 52,959,724 276,931,568 5.2291 5.077 5.077 5.087 5.009 5.155 54,345,423 5.0958 0.58%
2025-06-09 0 5.180 5.180 5.190 5.090 5.200 38,704,616 199,269,159 5.1485 5.048 5.048 5.058 4.960 5.067 39,717,328 5.0172 1.37%
2025-06-06 0 5.110 5.100 5.110 5.060 5.160 35,447,181 180,732,181 5.0986 4.980 4.970 4.980 4.931 5.028 36,374,662 4.9686 0.00%
2025-06-05 0 5.110 5.110 5.120 5.100 5.170 29,419,014 150,773,291 5.1250 4.980 4.980 4.989 4.970 5.038 30,188,767 4.9944 -0.20%
2025-06-04 0 5.120 5.110 5.120 5.030 5.120 48,166,067 244,837,391 5.0832 4.989 4.980 4.989 4.902 4.989 49,426,339 4.9536 0.20%
2025-06-03 0 5.110 5.100 5.110 4.960 5.110 61,218,085 309,743,695 5.0597 4.980 4.970 4.980 4.834 4.980 62,819,865 4.9307 3.23%
2025-06-02 0 4.950 4.940 4.950 4.860 5.020 32,755,898 161,050,877 4.9167 4.824 4.814 4.824 4.736 4.892 33,612,961 4.7913 -2.94%
2025-05-30 0 5.100 5.100 5.110 5.040 5.140 82,146,452 419,270,469 5.1039 4.970 4.970 4.980 4.911 5.009 84,295,826 4.9738 0.20%
2025-05-29 0 5.090 5.080 5.090 5.040 5.120 46,359,498 235,566,413 5.0813 4.960 4.950 4.960 4.911 4.989 47,572,501 4.9517 0.20%
2025-05-28 0 5.080 5.080 5.090 5.020 5.150 67,969,460 343,810,475 5.0583 4.950 4.950 4.960 4.892 5.019 69,747,891 4.9293 -0.59%
2025-05-27 0 5.110 5.110 5.120 5.060 5.150 48,468,163 247,560,817 5.1077 4.980 4.980 4.989 4.931 5.019 49,736,340 4.9775 0.99%
2025-05-26 0 5.060 5.050 5.060 5.040 5.170 55,011,660 280,698,234 5.1025 4.931 4.921 4.931 4.911 5.038 56,451,048 4.9724 -0.98%
2025-05-23 0 5.110 5.110 5.120 5.090 5.180 56,546,192 290,199,138 5.1321 4.980 4.980 4.989 4.960 5.048 58,025,731 5.0012 -0.97%
2025-05-22 0 5.160 5.150 5.160 5.040 5.170 54,424,000 278,992,525 5.1263 5.028 5.019 5.028 4.911 5.038 55,848,012 4.9956 1.98%
2025-05-21 0 5.060 5.060 5.070 5.010 5.110 48,807,816 247,491,532 5.0707 4.931 4.931 4.941 4.882 4.980 50,084,880 4.9414 0.40%
2025-05-20 0 5.040 5.030 5.040 4.980 5.050 46,231,425 232,449,152 5.0279 4.911 4.902 4.911 4.853 4.921 47,441,077 4.8997 1.00%
2025-05-19 0 4.990 4.980 4.990 4.970 5.070 62,813,276 314,271,310 5.0033 4.863 4.853 4.863 4.843 4.941 64,456,795 4.8757 -0.40%
2025-05-16 0 5.010 5.010 5.020 4.940 5.040 52,868,716 264,435,229 5.0017 4.882 4.882 4.892 4.814 4.911 54,252,034 4.8742 -0.20%
2025-05-15 0 5.020 5.010 5.020 5.000 5.080 67,135,508 338,355,109 5.0399 4.892 4.882 4.892 4.873 4.950 68,892,118 4.9114 -0.79%
2025-05-14 0 5.060 5.050 5.060 4.930 5.070 73,456,810 369,341,041 5.0280 4.931 4.921 4.931 4.804 4.941 75,378,818 4.8998 2.22%
2025-05-13 0 4.950 4.940 4.950 4.830 4.960 56,798,416 278,975,399 4.9117 4.824 4.814 4.824 4.707 4.834 58,284,555 4.7864 1.64%
2025-05-12 0 4.870 4.870 4.880 4.790 4.900 100,420,749 485,600,773 4.8357 4.746 4.746 4.756 4.668 4.775 103,048,273 4.7124 1.88%
2025-05-09 0 4.780 4.770 4.780 4.760 4.850 93,672,110 450,119,368 4.8053 4.658 4.648 4.658 4.639 4.726 96,123,055 4.6827 0.00%
2025-05-08 0 4.780 4.770 4.780 4.750 4.850 76,277,855 365,655,795 4.7937 4.658 4.648 4.658 4.629 4.726 78,273,676 4.6715 -0.21%
2025-05-07 0 4.790 4.790 4.800 4.760 4.840 89,816,900 431,583,457 4.8051 4.668 4.668 4.678 4.639 4.717 92,166,972 4.6826 0.63%
2025-05-06 0 4.760 4.760 4.770 4.700 4.780 73,624,598 350,002,516 4.7539 4.639 4.639 4.648 4.580 4.658 75,550,996 4.6327 -0.21%
2025-05-02 0 4.770 4.760 4.770 4.740 4.850 28,046,000 133,848,795 4.7725 4.648 4.639 4.648 4.619 4.726 28,779,828 4.6508 -0.21%
2025-04-30 0 4.780 4.770 4.780 4.550 4.830 211,643,442 990,372,665 4.6794 4.658 4.648 4.658 4.434 4.707 217,181,124 4.5601 -1.44%
2025-04-29 0 4.850 4.840 4.850 4.800 4.900 39,945,988 193,490,102 4.8438 4.726 4.717 4.726 4.678 4.775 40,991,181 4.7203 0.21%
2025-04-28 0 4.840 4.840 4.850 4.760 4.860 45,837,130 221,017,261 4.8218 4.717 4.717 4.726 4.639 4.736 47,036,465 4.6988 1.47%
2025-04-25 0 4.770 4.770 4.780 4.750 4.820 48,997,919 234,262,946 4.7811 4.648 4.648 4.658 4.629 4.697 50,279,957 4.6592 0.21%
2025-04-24 0 4.760 4.750 4.760 4.740 4.820 43,780,794 209,271,945 4.7800 4.639 4.629 4.639 4.619 4.697 44,926,325 4.6581 -0.63%
2025-04-23 0 4.790 4.780 4.790 4.740 4.820 43,861,895 209,357,809 4.7731 4.668 4.658 4.668 4.619 4.697 45,009,548 4.6514 0.90%
2025-04-22 0 4.870 4.860 4.870 4.770 4.880 50,423,746 243,451,292 4.8281 4.626 4.617 4.626 4.531 4.636 53,079,571 4.5865 1.04%
2025-04-17 0 4.820 4.810 4.820 4.770 4.820 23,731,085 114,041,270 4.8056 4.579 4.569 4.579 4.531 4.579 24,981,004 4.5651 1.05%
2025-04-16 0 4.770 4.760 4.770 4.760 4.860 47,403,407 227,071,295 4.7902 4.531 4.522 4.531 4.522 4.617 49,900,150 4.5505 -1.04%
2025-04-15 0 4.820 4.820 4.830 4.770 4.860 60,700,473 292,664,188 4.8214 4.579 4.579 4.588 4.531 4.617 63,897,574 4.5802 0.63%
2025-04-14 0 4.790 4.780 4.790 4.640 4.800 53,364,030 253,399,892 4.7485 4.550 4.541 4.550 4.408 4.560 56,174,720 4.5109 3.46%
2025-04-11 0 4.630 4.630 4.640 4.530 4.670 60,146,772 277,323,443 4.6108 4.398 4.398 4.408 4.303 4.436 63,314,710 4.3801 1.09%
2025-04-10 0 4.580 4.580 4.590 4.470 4.630 68,443,716 313,262,570 4.5769 4.351 4.351 4.360 4.246 4.398 72,048,655 4.3479 2.69%
2025-04-09 0 4.460 4.450 4.460 4.360 4.500 94,235,285 417,256,172 4.4278 4.237 4.227 4.237 4.142 4.275 99,198,669 4.2063 -1.33%
2025-04-08 0 4.520 4.520 4.530 4.470 4.560 109,864,995 496,401,043 4.5183 4.294 4.294 4.303 4.246 4.332 115,651,598 4.2922 -0.22%
2025-04-07 0 4.530 4.530 4.540 4.500 4.730 198,007,289 913,392,529 4.6129 4.303 4.303 4.313 4.275 4.493 208,436,358 4.3821 -6.02%
2025-04-03 0 4.820 4.820 4.830 4.810 4.880 58,248,188 281,572,412 4.8340 4.579 4.579 4.588 4.569 4.636 61,316,127 4.5921 -1.63%
2025-04-02 0 4.900 4.890 4.900 4.800 4.910 50,859,053 247,928,826 4.8748 4.655 4.645 4.655 4.560 4.664 53,537,806 4.6309 1.45%
2025-04-01 0 4.830 4.820 4.830 4.740 4.850 78,796,583 377,572,762 4.7917 4.588 4.579 4.588 4.503 4.607 82,946,809 4.5520 0.42%
2025-03-31 0 4.810 4.800 4.810 4.780 4.970 142,030,204 691,889,296 4.8714 4.569 4.560 4.569 4.541 4.721 149,510,953 4.6277 -3.22%
2025-03-28 0 4.970 4.970 4.980 4.830 5.070 138,042,501 678,291,551 4.9136 4.721 4.721 4.731 4.588 4.816 145,313,217 4.6678 -2.36%
2025-03-27 0 5.090 5.090 5.100 5.080 5.220 47,683,089 244,261,085 5.1226 4.835 4.835 4.845 4.826 4.959 50,194,563 4.8663 -2.12%
2025-03-26 0 5.200 5.200 5.210 5.130 5.260 62,119,278 322,128,959 5.1857 4.940 4.940 4.949 4.873 4.997 65,391,108 4.9262 -0.57%
2025-03-25 0 5.230 5.220 5.230 5.220 5.300 36,183,787 190,114,547 5.2541 4.968 4.959 4.968 4.959 5.035 38,089,592 4.9912 -0.95%
2025-03-24 0 5.280 5.270 5.280 5.190 5.290 52,190,847 274,411,689 5.2579 5.016 5.006 5.016 4.930 5.025 54,939,745 4.9948 0.38%
2025-03-21 0 5.260 5.250 5.260 5.230 5.330 69,088,709 364,017,590 5.2688 4.997 4.987 4.997 4.968 5.063 72,727,620 5.0052 -0.57%
2025-03-20 0 5.290 5.280 5.290 5.280 5.370 48,027,457 255,161,249 5.3128 5.025 5.016 5.025 5.016 5.101 50,557,069 5.0470 -0.75%
2025-03-19 0 5.330 5.330 5.340 5.240 5.360 66,194,397 352,015,855 5.3179 5.063 5.063 5.073 4.978 5.092 69,680,864 5.0518 0.38%
2025-03-18 0 5.310 5.300 5.310 5.230 5.320 40,285,378 212,599,202 5.2773 5.044 5.035 5.044 4.968 5.054 42,407,214 5.0133 1.14%
2025-03-17 0 5.250 5.240 5.250 5.190 5.290 61,134,000 320,875,638 5.2487 4.987 4.978 4.987 4.930 5.025 64,353,935 4.9861 1.35%
2025-03-14 0 5.180 5.170 5.180 5.070 5.250 87,848,600 456,049,910 5.1913 4.921 4.911 4.921 4.816 4.987 92,475,597 4.9316 1.57%
2025-03-13 0 5.100 5.100 5.110 5.020 5.120 72,194,360 366,441,233 5.0758 4.845 4.845 4.854 4.769 4.864 75,996,846 4.8218 0.99%
2025-03-12 0 5.050 5.040 5.050 5.000 5.140 90,094,584 454,704,942 5.0470 4.797 4.788 4.797 4.750 4.883 94,839,877 4.7944 -0.59%
2025-03-11 0 5.080 5.080 5.100 5.010 5.150 53,879,043 274,236,044 5.0898 4.826 4.826 4.845 4.759 4.892 56,716,859 4.8352 0.00%
2025-03-10 0 5.080 5.070 5.080 5.030 5.160 67,322,667 341,258,042 5.0690 4.826 4.816 4.826 4.778 4.902 70,868,560 4.8154 -0.59%
2025-03-07 0 5.110 5.100 5.110 5.080 5.160 76,889,115 393,655,264 5.1198 4.854 4.845 4.854 4.826 4.902 80,938,874 4.8636 0.39%
2025-03-06 0 5.090 5.090 5.100 5.060 5.170 53,342,031 271,895,820 5.0972 4.835 4.835 4.845 4.807 4.911 56,151,562 4.8422 -0.20%
2025-03-05 0 5.100 5.080 5.100 5.020 5.150 84,467,015 430,703,341 5.0991 4.845 4.826 4.845 4.769 4.892 88,915,903 4.8439 1.80%
2025-03-04 0 5.010 5.010 5.020 4.910 5.050 57,702,191 288,421,689 4.9985 4.759 4.759 4.769 4.664 4.797 60,741,373 4.7484 0.60%
2025-03-03 0 4.980 4.970 4.980 4.890 5.010 70,780,752 350,717,763 4.9550 4.731 4.721 4.731 4.645 4.759 74,508,783 4.7071 1.01%
2025-02-28 0 4.930 4.930 4.960 4.930 5.050 178,326,650 883,965,759 4.9570 4.683 4.683 4.712 4.683 4.797 187,719,137 4.7090 -1.40%
2025-02-27 0 5.000 5.000 5.010 4.980 5.070 122,268,474 615,098,062 5.0307 4.750 4.750 4.759 4.731 4.816 128,708,370 4.7790 -0.20%
2025-02-26 0 5.010 5.010 5.020 4.960 5.050 57,222,139 286,381,018 5.0047 4.759 4.759 4.769 4.712 4.797 60,236,036 4.7543 2.04%
2025-02-25 0 4.910 4.910 4.920 4.890 5.000 57,947,172 285,346,682 4.9243 4.664 4.664 4.674 4.645 4.750 60,999,257 4.6779 -1.21%
2025-02-24 0 4.970 4.970 4.980 4.880 5.050 60,258,545 300,769,780 4.9913 4.721 4.721 4.731 4.636 4.797 63,432,370 4.7416 0.20%
2025-02-21 0 4.960 4.950 4.960 4.870 4.960 51,508,289 253,520,937 4.9219 4.712 4.702 4.712 4.626 4.712 54,221,237 4.6757 1.22%
2025-02-20 0 4.900 4.900 4.910 4.880 4.980 39,668,365 194,949,075 4.9145 4.655 4.655 4.664 4.636 4.731 41,757,703 4.6686 -0.61%
2025-02-19 0 4.930 4.920 4.930 4.870 4.950 41,345,028 203,478,118 4.9215 4.683 4.674 4.683 4.626 4.702 43,522,676 4.6752 -0.40%
2025-02-18 0 4.950 4.940 4.950 4.870 4.970 43,962,224 216,495,631 4.9246 4.702 4.693 4.702 4.626 4.721 46,277,720 4.6782 0.81%
2025-02-17 0 4.910 4.900 4.910 4.730 4.920 72,265,490 351,116,823 4.8587 4.664 4.655 4.664 4.493 4.674 76,071,722 4.6156 3.15%
2025-02-14 0 4.760 4.750 4.760 4.690 4.810 79,896,897 378,287,374 4.7347 4.522 4.512 4.522 4.455 4.569 84,105,077 4.4978 0.42%
2025-02-13 0 4.740 4.730 4.740 4.720 4.820 98,126,290 468,652,729 4.7760 4.503 4.493 4.503 4.484 4.579 103,294,614 4.5370 -0.84%
2025-02-12 0 4.780 4.770 4.780 4.650 4.790 127,659,178 605,769,829 4.7452 4.541 4.531 4.541 4.417 4.550 134,383,003 4.5078 2.80%
2025-02-11 0 4.650 4.640 4.650 4.620 4.680 54,462,422 253,439,183 4.6535 4.417 4.408 4.417 4.389 4.446 57,330,965 4.4206 0.00%
2025-02-10 0 4.650 4.640 4.650 4.560 4.650 76,637,817 354,018,861 4.6194 4.417 4.408 4.417 4.332 4.417 80,674,340 4.3882 1.75%
2025-02-07 0 4.570 4.570 4.580 4.540 4.640 100,535,537 459,646,200 4.5720 4.341 4.341 4.351 4.313 4.408 105,830,756 4.3432 -1.08%
2025-02-06 0 4.620 4.610 4.620 4.560 4.650 76,387,872 351,959,148 4.6075 4.389 4.379 4.389 4.332 4.417 80,411,231 4.3770 0.43%
2025-02-05 0 4.600 4.590 4.600 4.540 4.640 77,296,326 354,302,923 4.5837 4.370 4.360 4.370 4.313 4.408 81,367,533 4.3544 0.22%
2025-02-04 0 4.590 4.590 4.600 4.510 4.650 42,648,721 196,021,099 4.5962 4.360 4.360 4.370 4.284 4.417 44,895,034 4.3662 0.66%
2025-02-03 0 4.560 4.560 4.570 4.460 4.600 36,412,472 164,741,076 4.5243 4.332 4.332 4.341 4.237 4.370 38,330,321 4.2979 -1.72%
2025-01-28 0 4.640 4.630 4.640 4.620 4.760 21,591,002 100,350,684 4.6478 4.408 4.398 4.408 4.389 4.522 22,728,203 4.4152 -2.32%
2025-01-27 0 4.750 4.740 4.750 4.660 4.770 81,292,812 384,813,763 4.7337 4.512 4.503 4.512 4.427 4.531 85,574,515 4.4968 1.71%
2025-01-24 0 4.670 4.660 4.670 4.640 4.710 48,399,327 225,978,630 4.6690 4.436 4.427 4.436 4.408 4.474 50,948,526 4.4354 0.00%
2025-01-23 0 4.670 4.660 4.670 4.540 4.700 96,274,015 448,222,748 4.6557 4.436 4.427 4.436 4.313 4.465 101,344,779 4.4228 2.86%
2025-01-22 0 4.540 4.530 4.540 4.520 4.620 49,133,827 223,642,424 4.5517 4.313 4.303 4.313 4.294 4.389 51,721,712 4.3240 -1.73%
2025-01-21 0 4.620 4.610 4.620 4.520 4.630 76,015,023 349,345,522 4.5957 4.389 4.379 4.389 4.294 4.398 80,018,744 4.3658 2.21%
2025-01-20 0 4.520 4.520 4.530 4.510 4.590 53,955,400 244,561,128 4.5327 4.294 4.294 4.303 4.284 4.360 56,797,238 4.3059 -0.44%
2025-01-17 0 4.540 4.530 4.540 4.520 4.590 50,148,000 228,030,347 4.5471 4.313 4.303 4.313 4.294 4.360 52,789,301 4.3196 -0.66%
2025-01-16 0 4.570 4.560 4.570 4.490 4.570 57,323,540 259,998,451 4.5356 4.341 4.332 4.341 4.265 4.341 60,342,778 4.3087 1.78%
2025-01-15 0 4.490 4.480 4.490 4.430 4.510 61,374,323 274,449,081 4.4717 4.265 4.256 4.265 4.208 4.284 64,606,916 4.2480 0.90%
2025-01-14 0 4.450 4.440 4.450 4.410 4.470 43,788,198 194,518,422 4.4423 4.227 4.218 4.227 4.189 4.246 46,094,528 4.2200 0.45%
2025-01-13 0 4.430 4.420 4.430 4.340 4.440 44,625,565 196,434,654 4.4018 4.208 4.199 4.208 4.123 4.218 46,975,999 4.1816 -0.23%
2025-01-10 0 4.440 4.440 4.450 4.420 4.540 65,021,324 289,688,650 4.4553 4.218 4.218 4.227 4.199 4.313 68,446,005 4.2324 -0.89%
2025-01-09 0 4.480 4.470 4.480 4.470 4.590 63,496,347 285,862,956 4.5020 4.256 4.246 4.256 4.246 4.360 66,840,708 4.2768 -1.54%
2025-01-08 0 4.550 4.550 4.560 4.530 4.610 71,417,110 325,993,373 4.5646 4.322 4.322 4.332 4.303 4.379 75,178,658 4.3362 0.00%
2025-01-07 0 4.550 4.540 4.550 4.510 4.580 89,951,877 408,008,453 4.5359 4.322 4.313 4.322 4.284 4.351 94,689,654 4.3089 0.66%
2025-01-06 0 4.520 4.520 4.530 4.490 4.560 40,473,097 183,005,949 4.5217 4.294 4.294 4.303 4.265 4.332 42,604,820 4.2954 0.22%
2025-01-03 0 4.510 4.500 4.510 4.470 4.550 64,098,211 289,203,251 4.5119 4.284 4.275 4.284 4.246 4.322 67,474,272 4.2861 0.00%
2025-01-02 0 4.510 4.500 4.510 4.480 4.600 85,278,293 385,284,786 4.5180 4.284 4.275 4.284 4.256 4.370 89,769,911 4.2919 -1.53%
2024-12-31 0 4.580 4.570 4.580 4.550 4.630 52,375,438 240,671,170 4.5951 4.351 4.341 4.351 4.322 4.398 55,134,059 4.3652 0.22%
2024-12-30 0 4.570 4.560 4.570 4.470 4.570 84,746,822 384,614,947 4.5384 4.341 4.332 4.341 4.246 4.341 89,210,448 4.3113 1.78%
2024-12-27 0 4.490 4.490 4.500 4.440 4.610 83,318,511 374,610,455 4.4961 4.265 4.265 4.275 4.218 4.379 87,706,907 4.2712 -0.45%
2024-12-24 0 4.670 4.660 4.670 4.610 4.720 75,400,000 353,429,145 4.6874 4.285 4.276 4.285 4.230 4.331 82,179,837 4.3007 0.86%
2024-12-23 0 4.630 4.620 4.630 4.540 4.660 103,661,441 477,923,436 4.6104 4.248 4.239 4.248 4.165 4.276 112,982,497 4.2301 2.43%
2024-12-20 0 4.520 4.520 4.530 4.520 4.570 58,968,156 267,595,475 4.5380 4.147 4.147 4.156 4.147 4.193 64,270,470 4.1636 -0.22%
2024-12-19 0 4.530 4.520 4.530 4.490 4.570 60,302,005 273,732,586 4.5394 4.156 4.147 4.156 4.120 4.193 65,724,256 4.1649 0.22%
2024-12-18 0 4.520 4.520 4.530 4.500 4.590 61,529,010 279,868,690 4.5486 4.147 4.147 4.156 4.129 4.211 67,061,591 4.1733 0.89%
2024-12-17 0 4.480 4.480 4.490 4.420 4.510 82,663,350 369,562,899 4.4707 4.110 4.110 4.120 4.055 4.138 90,096,294 4.1019 0.22%
2024-12-16 0 4.470 4.470 4.480 4.420 4.510 116,975,904 522,923,054 4.4703 4.101 4.101 4.110 4.055 4.138 127,494,173 4.1015 0.68%
2024-12-13 0 4.440 4.440 4.450 4.420 4.510 83,019,314 369,408,569 4.4497 4.074 4.074 4.083 4.055 4.138 90,484,266 4.0826 -1.99%
2024-12-12 0 4.530 4.530 4.540 4.440 4.580 123,546,451 557,625,277 4.5135 4.156 4.156 4.165 4.074 4.202 134,655,532 4.1411 1.57%
2024-12-11 0 4.460 4.450 4.460 4.450 4.540 54,608,857 244,853,160 4.4838 4.092 4.083 4.092 4.083 4.165 59,519,190 4.1139 -1.11%
2024-12-10 0 4.510 4.500 4.510 4.490 4.630 103,232,171 468,947,794 4.5427 4.138 4.129 4.138 4.120 4.248 112,514,628 4.1679 -0.88%
2024-12-09 0 4.550 4.540 4.550 4.420 4.550 81,054,971 363,436,855 4.4838 4.175 4.165 4.175 4.055 4.175 88,343,293 4.1139 2.48%
2024-12-06 0 4.440 4.440 4.460 4.420 4.510 100,554,594 447,495,979 4.4503 4.074 4.074 4.092 4.055 4.138 109,596,288 4.0831 0.00%
2024-12-05 0 4.440 4.430 4.440 4.430 4.500 74,217,019 330,189,070 4.4490 4.074 4.065 4.074 4.065 4.129 80,890,484 4.0819 -1.11%
2024-12-04 0 4.490 4.490 4.500 4.450 4.530 66,239,094 297,951,161 4.4981 4.120 4.120 4.129 4.083 4.156 72,195,198 4.1270 -0.22%
2024-12-03 0 4.500 4.500 4.510 4.410 4.510 43,345,673 193,472,025 4.4635 4.129 4.129 4.138 4.046 4.138 47,243,240 4.0952 1.81%
2024-12-02 0 4.420 4.410 4.420 4.380 4.450 50,362,445 222,089,332 4.4098 4.055 4.046 4.055 4.019 4.083 54,890,948 4.0460 0.23%
2024-11-29 0 4.410 4.400 4.410 4.390 4.480 68,776,051 304,365,994 4.4255 4.046 4.037 4.046 4.028 4.110 74,960,274 4.0604 -1.12%
2024-11-28 0 4.460 4.450 4.460 4.430 4.510 71,573,238 319,151,786 4.4591 4.092 4.083 4.092 4.065 4.138 78,008,979 4.0912 -1.33%
2024-11-27 0 4.520 4.520 4.530 4.480 4.560 40,463,907 182,624,205 4.5133 4.147 4.147 4.156 4.110 4.184 44,102,351 4.1409 0.44%
2024-11-26 0 4.500 4.500 4.510 4.470 4.540 45,234,115 204,001,585 4.5099 4.129 4.129 4.138 4.101 4.165 49,301,488 4.1378 -0.44%
2024-11-25 0 4.520 4.520 4.530 4.500 4.570 103,994,063 470,678,523 4.5260 4.147 4.147 4.156 4.129 4.193 113,345,028 4.1526 0.00%
2024-11-22 0 4.520 4.520 4.530 4.510 4.620 69,555,205 316,356,641 4.5483 4.147 4.147 4.156 4.138 4.239 75,809,488 4.1730 -1.09%
2024-11-21 0 4.570 4.570 4.580 4.550 4.610 51,561,952 236,171,634 4.5803 4.193 4.193 4.202 4.175 4.230 56,198,313 4.2025 0.00%
2024-11-20 0 4.570 4.560 4.570 4.550 4.630 45,958,769 211,025,704 4.5916 4.193 4.184 4.193 4.175 4.248 50,091,301 4.2128 -0.22%
2024-11-19 0 4.580 4.580 4.600 4.570 4.650 55,665,205 256,493,603 4.6078 4.202 4.202 4.220 4.193 4.266 60,670,523 4.2276 -0.43%
2024-11-18 0 4.600 4.590 4.600 4.550 4.620 60,556,427 278,607,878 4.6008 4.220 4.211 4.220 4.175 4.239 66,001,555 4.2212 2.00%
2024-11-15 0 4.510 4.510 4.520 4.490 4.570 38,804,922 175,914,018 4.5333 4.138 4.138 4.147 4.120 4.193 42,294,193 4.1593 0.67%
2024-11-14 0 4.480 4.470 4.480 4.450 4.510 38,406,444 171,938,229 4.4768 4.110 4.101 4.110 4.083 4.138 41,859,884 4.1075 0.00%
2024-11-13 0 4.480 4.470 4.480 4.440 4.500 40,352,421 180,362,746 4.4697 4.110 4.101 4.110 4.074 4.129 43,980,840 4.1009 0.45%
2024-11-12 0 4.460 4.460 4.470 4.450 4.560 83,681,041 375,990,267 4.4931 4.092 4.092 4.101 4.083 4.184 91,205,494 4.1225 -1.55%
2024-11-11 0 4.530 4.530 4.540 4.500 4.550 69,877,607 316,069,841 4.5232 4.156 4.156 4.165 4.129 4.175 76,160,880 4.1500 -1.09%
2024-11-08 0 4.580 4.570 4.580 4.560 4.660 79,244,196 364,774,539 4.6032 4.202 4.193 4.202 4.184 4.276 86,369,696 4.2234 -1.29%
2024-11-07 0 4.640 4.630 4.640 4.480 4.660 89,411,010 412,048,219 4.6085 4.257 4.248 4.257 4.110 4.276 97,450,692 4.2283 2.88%
2024-11-06 0 4.510 4.510 4.520 4.460 4.570 45,426,065 204,929,249 4.5113 4.138 4.138 4.147 4.092 4.193 49,510,698 4.1391 -1.31%
2024-11-05 0 4.570 4.560 4.570 4.460 4.580 69,907,778 316,595,846 4.5288 4.193 4.184 4.193 4.092 4.202 76,193,763 4.1551 1.56%
2024-11-04 0 4.500 4.490 4.500 4.440 4.520 47,201,001 211,706,971 4.4852 4.129 4.120 4.129 4.074 4.147 51,445,233 4.1152 -0.44%
2024-11-01 0 4.520 4.510 4.520 4.470 4.590 64,272,569 290,739,475 4.5235 4.147 4.138 4.147 4.101 4.211 70,051,846 4.1503 1.12%
2024-10-31 0 4.470 4.470 4.480 4.440 4.580 80,258,651 359,845,352 4.4836 4.101 4.101 4.110 4.074 4.202 87,475,369 4.1137 -1.11%
2024-10-30 0 4.520 4.520 4.530 4.510 4.610 52,957,308 240,630,816 4.5439 4.147 4.147 4.156 4.138 4.230 57,719,137 4.1690 -1.95%
2024-10-29 0 4.610 4.600 4.610 4.580 4.660 33,393,135 153,844,700 4.6071 4.230 4.220 4.230 4.202 4.276 36,395,787 4.2270 -0.65%
2024-10-28 0 4.640 4.630 4.640 4.610 4.700 45,338,523 209,924,486 4.6302 4.257 4.248 4.257 4.230 4.312 49,415,284 4.2482 -1.28%
2024-10-25 0 4.700 4.690 4.700 4.660 4.700 81,366,800 381,015,414 4.6827 4.312 4.303 4.312 4.276 4.312 88,683,161 4.2964 0.64%
2024-10-24 0 4.670 4.670 4.680 4.650 4.720 73,340,000 343,319,138 4.6812 4.285 4.285 4.294 4.266 4.331 79,934,605 4.2950 -0.64%
2024-10-23 0 4.700 4.690 4.700 4.610 4.730 105,277,961 494,082,300 4.6931 4.312 4.303 4.312 4.230 4.340 114,744,372 4.3059 1.29%
2024-10-22 0 4.640 4.630 4.640 4.590 4.710 75,647,451 350,300,137 4.6307 4.257 4.248 4.257 4.211 4.321 82,449,538 4.2487 -0.64%
2024-10-21 0 4.670 4.660 4.670 4.630 4.780 111,932,186 523,238,414 4.6746 4.285 4.276 4.285 4.248 4.386 121,996,933 4.2889 -2.51%
2024-10-18 0 4.790 4.780 4.790 4.700 4.850 114,310,834 544,989,984 4.7676 4.395 4.386 4.395 4.312 4.450 124,589,465 4.3743 1.48%
2024-10-17 0 4.720 4.710 4.720 4.690 4.920 115,523,841 555,896,419 4.8120 4.331 4.321 4.331 4.303 4.514 125,911,543 4.4150 -1.26%
2024-10-16 0 4.780 4.770 4.780 4.640 4.820 133,144,839 636,393,824 4.7797 4.386 4.376 4.386 4.257 4.422 145,116,991 4.3854 2.36%
2024-10-15 0 4.670 4.670 4.680 4.630 4.820 77,504,081 366,123,023 4.7239 4.285 4.285 4.294 4.248 4.422 84,473,113 4.3342 -2.51%
2024-10-14 0 4.790 4.780 4.790 4.690 4.870 155,779,072 745,258,004 4.7841 4.395 4.386 4.395 4.303 4.468 169,786,454 4.3894 1.48%
2024-10-10 0 4.720 4.720 4.730 4.650 4.850 161,497,670 767,762,469 4.7540 4.331 4.331 4.340 4.266 4.450 176,019,259 4.3618 2.16%
2024-10-09 0 4.620 4.620 4.630 4.540 4.870 236,323,405 1,101,489,573 4.6609 4.239 4.239 4.248 4.165 4.468 257,573,193 4.2764 -3.35%
2024-10-08 0 4.780 4.770 4.780 4.740 5.270 256,560,812 1,264,339,756 4.9280 4.386 4.376 4.386 4.349 4.835 279,630,313 4.5215 -9.30%
2024-10-07 0 5.270 5.260 5.270 5.170 5.390 57,829,037 303,120,952 5.2417 4.835 4.826 4.835 4.743 4.945 63,028,923 4.8092 0.38%
2024-10-04 0 5.250 5.250 5.260 5.060 5.250 107,462,991 557,197,873 5.1850 4.817 4.817 4.826 4.643 4.817 117,125,876 4.7573 2.54%
2024-10-03 0 5.120 5.120 5.130 5.040 5.260 123,192,360 630,089,238 5.1147 4.698 4.698 4.707 4.624 4.826 134,269,602 4.6927 -2.66%
2024-10-02 0 5.260 5.260 5.270 4.960 5.300 472,166,890 2,427,707,965 5.1416 4.826 4.826 4.835 4.551 4.863 514,623,313 4.7174 13.12%
2024-09-30 0 4.650 4.650 4.660 4.540 4.740 142,369,325 661,432,815 4.6459 4.266 4.266 4.276 4.165 4.349 155,170,926 4.2626 1.09%
2024-09-27 0 4.600 4.600 4.610 4.520 4.800 126,919,768 584,271,222 4.6035 4.220 4.220 4.230 4.147 4.404 138,332,172 4.2237 -2.95%
2024-09-26 0 4.740 4.730 4.740 4.540 4.740 143,510,095 669,569,260 4.6657 4.349 4.340 4.349 4.165 4.349 156,414,272 4.2807 4.87%
2024-09-25 0 4.520 4.520 4.530 4.500 4.660 54,076,674 246,845,734 4.5647 4.147 4.147 4.156 4.129 4.276 58,939,154 4.1881 0.00%
2024-09-24 0 4.520 4.510 4.520 4.340 4.540 84,799,265 378,672,447 4.4655 4.147 4.138 4.147 3.982 4.165 92,424,267 4.0971 4.63%
2024-09-23 0 4.320 4.310 4.320 4.280 4.360 55,855,028 241,576,995 4.3251 3.964 3.954 3.964 3.927 4.000 60,877,415 3.9683 0.70%
2024-09-20 0 4.290 4.280 4.290 4.160 4.300 45,269,896 193,681,850 4.2784 3.936 3.927 3.936 3.817 3.945 49,340,486 3.9254 1.90%
2024-09-19 0 4.210 4.190 4.210 4.150 4.250 40,563,927 170,910,111 4.2134 3.863 3.844 3.863 3.808 3.899 44,211,365 3.8658 -0.47%
2024-09-17 0 4.230 4.210 4.230 4.080 4.270 23,560,000 99,448,992 4.2211 3.881 3.863 3.881 3.743 3.918 25,678,474 3.8729 2.42%
2024-09-16 0 4.130 4.120 4.130 4.080 4.130 15,840,000 65,188,187 4.1154 3.789 3.780 3.789 3.743 3.789 17,264,305 3.7759 0.98%
2024-09-13 0 4.090 4.080 4.090 4.000 4.130 52,009,217 212,614,902 4.0880 3.753 3.743 3.753 3.670 3.789 56,685,795 3.7508 2.25%
2024-09-12 0 4.000 3.990 4.000 3.920 4.020 35,889,600 142,859,371 3.9805 3.670 3.661 3.670 3.597 3.688 39,116,730 3.6521 1.27%
2024-09-11 0 3.950 3.940 3.950 3.890 4.040 51,499,044 203,150,680 3.9447 3.624 3.615 3.624 3.569 3.707 56,129,748 3.6193 -2.23%
2024-09-10 0 4.040 4.030 4.040 3.980 4.070 30,903,422 124,557,287 4.0305 3.707 3.698 3.707 3.652 3.734 33,682,204 3.6980 0.25%
2024-09-09 0 4.030 4.020 4.030 3.980 4.060 51,580,310 207,208,699 4.0172 3.698 3.688 3.698 3.652 3.725 56,218,322 3.6858 -0.25%
2024-09-05 0 4.040 4.030 4.040 4.010 4.110 31,566,047 127,513,504 4.0396 3.707 3.698 3.707 3.679 3.771 34,404,411 3.7063 -1.22%
2024-09-04 0 4.090 4.080 4.090 3.980 4.100 61,884,159 250,048,732 4.0406 3.753 3.743 3.753 3.652 3.762 67,448,675 3.7072 0.49%
2024-09-03 0 4.070 4.070 4.080 4.020 4.160 78,653,426 319,942,834 4.0678 3.734 3.734 3.743 3.688 3.817 85,725,805 3.7322 -1.69%
2024-09-02 0 4.140 4.140 4.150 4.060 4.190 78,325,958 321,881,079 4.1095 3.798 3.798 3.808 3.725 3.844 85,368,892 3.7705 -1.19%
2024-08-30 0 4.190 4.180 4.190 4.110 4.310 88,728,205 372,051,754 4.1932 3.844 3.835 3.844 3.771 3.954 96,706,490 3.8472 -2.33%
2024-08-29 0 4.290 4.290 4.300 4.200 4.400 62,731,454 268,104,697 4.2738 3.936 3.936 3.945 3.853 4.037 68,372,157 3.9213 -2.72%
2024-08-28 0 4.410 4.400 4.410 4.380 4.480 30,315,200 133,470,263 4.4028 4.046 4.037 4.046 4.019 4.110 33,041,090 4.0395 -1.34%
2024-08-27 0 4.470 4.460 4.470 4.420 4.510 27,114,200 121,241,064 4.4715 4.101 4.092 4.101 4.055 4.138 29,552,262 4.1026 0.45%
2024-08-26 0 4.450 4.440 4.450 4.390 4.450 22,657,772 100,553,045 4.4379 4.083 4.074 4.083 4.028 4.083 24,695,119 4.0718 1.37%
2024-08-23 0 4.390 4.380 4.390 4.330 4.390 30,055,555 131,485,799 4.3748 4.028 4.019 4.028 3.973 4.028 32,758,098 4.0138 0.46%
2024-08-22 0 4.370 4.360 4.370 4.310 4.390 36,475,256 159,135,432 4.3628 4.009 4.000 4.009 3.954 4.028 39,755,047 4.0029 0.46%
2024-08-21 0 4.350 4.330 4.350 4.290 4.350 25,748,681 111,388,602 4.3260 3.991 3.973 3.991 3.936 3.991 28,063,957 3.9691 -0.46%
2024-08-20 0 4.370 4.360 4.370 4.350 4.410 24,219,823 105,837,063 4.3699 4.009 4.000 4.009 3.991 4.046 26,397,627 4.0093 -0.23%
2024-08-19 0 4.380 4.370 4.380 4.300 4.400 53,735,810 234,737,505 4.3684 4.019 4.009 4.019 3.945 4.037 58,567,640 4.0080 1.86%
2024-08-16 0 4.300 4.280 4.300 4.240 4.340 36,291,627 155,898,994 4.2957 3.945 3.927 3.945 3.890 3.982 39,554,907 3.9413 1.18%
2024-08-15 0 4.250 4.240 4.250 4.110 4.270 34,855,976 147,289,647 4.2257 3.899 3.890 3.899 3.771 3.918 37,990,165 3.8770 2.16%
2024-08-14 0 4.160 4.150 4.160 4.100 4.240 27,725,942 114,792,550 4.1403 3.817 3.808 3.817 3.762 3.890 30,219,010 3.7987 -0.48%
2024-08-13 0 4.180 4.170 4.180 4.130 4.190 30,498,209 127,152,428 4.1692 3.835 3.826 3.835 3.789 3.844 33,240,555 3.8252 0.72%
2024-08-12 0 4.150 4.140 4.150 4.100 4.180 34,007,380 140,853,890 4.1419 3.808 3.798 3.808 3.762 3.835 37,065,264 3.8002 0.48%
2024-08-09 0 4.130 4.130 4.140 4.090 4.200 27,211,043 112,646,088 4.1397 3.789 3.789 3.798 3.753 3.853 29,657,813 3.7982 -0.48%
2024-08-08 0 4.150 4.140 4.150 4.090 4.180 34,372,256 142,532,086 4.1467 3.808 3.798 3.808 3.753 3.835 37,462,949 3.8046 0.24%
2024-08-07 0 4.140 4.130 4.140 4.070 4.150 20,002,716 82,413,886 4.1201 3.798 3.789 3.798 3.734 3.808 21,801,325 3.7802 1.72%
2024-08-06 0 4.070 4.070 4.080 4.060 4.150 22,403,252 91,587,538 4.0881 3.734 3.734 3.743 3.725 3.808 24,417,713 3.7509 -0.73%
2024-08-05 0 4.100 4.100 4.110 4.040 4.200 27,820,941 114,049,739 4.0994 3.762 3.762 3.771 3.707 3.853 30,322,551 3.7612 -2.38%
2024-08-02 0 4.200 4.200 4.210 4.100 4.220 24,772,856 103,224,481 4.1668 3.853 3.853 3.863 3.762 3.872 27,000,388 3.8231 0.72%
2024-08-01 0 4.170 4.160 4.170 4.140 4.230 22,456,398 93,785,377 4.1763 3.826 3.817 3.826 3.798 3.881 24,475,638 3.8318 -0.24%
2024-07-31 0 4.180 4.180 4.190 4.140 4.220 21,449,000 89,891,155 4.1909 3.835 3.835 3.844 3.798 3.872 23,377,657 3.8452 0.48%
2024-07-30 0 4.160 4.150 4.160 4.140 4.230 13,080,893 54,449,689 4.1625 3.817 3.808 3.817 3.798 3.881 14,257,104 3.8191 -1.19%
2024-07-29 0 4.210 4.210 4.220 4.170 4.280 19,227,023 81,260,307 4.2264 3.863 3.863 3.872 3.826 3.927 20,955,883 3.8777 0.96%
2024-07-26 0 4.170 4.160 4.170 4.150 4.260 14,794,170 61,854,211 4.1810 3.826 3.817 3.826 3.808 3.909 16,124,436 3.8361 -1.42%
2024-07-25 0 4.230 4.220 4.230 4.180 4.320 45,386,503 191,988,528 4.2301 3.881 3.872 3.881 3.835 3.964 49,467,578 3.8811 -1.40%
2024-07-24 0 4.290 4.280 4.290 4.170 4.330 33,593,920 143,912,201 4.2839 3.936 3.927 3.936 3.826 3.973 36,614,627 3.9305 1.66%
2024-07-23 0 4.220 4.210 4.220 4.080 4.240 32,976,700 138,658,898 4.2048 3.872 3.863 3.872 3.743 3.890 35,941,907 3.8579 2.68%
2024-07-22 0 4.110 4.100 4.110 4.000 4.120 24,536,704 99,575,126 4.0582 3.771 3.762 3.771 3.670 3.780 26,743,002 3.7234 0.74%
2024-07-19 0 4.080 4.070 4.080 4.060 4.210 57,628,651 236,511,760 4.1041 3.743 3.734 3.743 3.725 3.863 62,810,519 3.7655 -3.77%
2024-07-18 0 4.240 4.230 4.240 4.170 4.270 24,395,928 103,041,895 4.2237 3.890 3.881 3.890 3.826 3.918 26,589,567 3.8753 1.19%
2024-07-17 0 4.190 4.190 4.200 4.190 4.280 26,398,515 111,437,813 4.2214 3.844 3.844 3.853 3.844 3.927 28,772,223 3.8731 -1.18%
2024-07-16 0 4.240 4.240 4.250 4.230 4.350 30,555,311 130,304,661 4.2646 3.890 3.890 3.899 3.881 3.991 33,302,791 3.9127 -1.85%
2024-07-15 0 4.320 4.320 4.330 4.300 4.400 28,825,645 124,897,043 4.3328 3.964 3.964 3.973 3.945 4.037 31,417,597 3.9754 -1.14%
2024-07-12 0 4.370 4.360 4.370 4.280 4.390 32,719,700 142,574,212 4.3574 4.009 4.000 4.009 3.927 4.028 35,661,798 3.9980 2.34%
2024-07-11 0 4.270 4.270 4.280 4.220 4.300 26,104,246 111,288,391 4.2632 3.918 3.918 3.927 3.872 3.945 28,451,494 3.9115 1.43%
2024-07-10 0 4.210 4.200 4.210 4.200 4.270 18,012,663 76,025,429 4.2207 3.863 3.853 3.863 3.853 3.918 19,632,330 3.8725 0.24%
2024-07-09 0 4.200 4.200 4.210 4.190 4.260 22,280,936 93,911,079 4.2149 3.853 3.853 3.863 3.844 3.909 24,284,399 3.8671 -0.94%
2024-07-08 0 4.240 4.230 4.240 4.180 4.280 24,426,567 103,429,061 4.2343 3.890 3.881 3.890 3.835 3.927 26,622,961 3.8850 0.24%
2024-07-05 0 4.230 4.230 4.240 4.220 4.380 37,724,724 160,607,787 4.2574 3.881 3.881 3.890 3.872 4.019 41,116,865 3.9061 -2.76%
2024-07-04 0 4.350 4.340 4.350 4.310 4.380 34,010,549 147,654,490 4.3414 3.991 3.982 3.991 3.954 4.019 37,068,718 3.9833 1.16%
2024-07-03 0 4.300 4.290 4.300 4.250 4.370 33,708,832 145,151,757 4.3060 3.945 3.936 3.945 3.899 4.009 36,739,871 3.9508 0.61%
2024-07-02 0 4.560 4.550 4.560 4.510 4.650 89,555,125 412,320,674 4.6041 3.921 3.913 3.921 3.878 3.999 104,138,604 3.9593 -0.44%
2024-06-28 0 4.580 4.570 4.580 4.480 4.610 57,423,300 262,881,157 4.5780 3.939 3.930 3.939 3.853 3.964 66,774,317 3.9369 0.88%
2024-06-27 0 4.540 4.520 4.540 4.450 4.570 86,396,147 391,381,696 4.5301 3.904 3.887 3.904 3.827 3.930 100,465,206 3.8957 0.44%
2024-06-26 0 4.520 4.520 4.530 4.430 4.580 46,760,340 212,039,847 4.5346 3.887 3.887 3.896 3.810 3.939 54,374,962 3.8996 0.22%
2024-06-25 0 4.510 4.500 4.510 4.460 4.560 52,158,516 235,376,757 4.5127 3.878 3.870 3.878 3.835 3.921 60,652,196 3.8808 0.45%
2024-06-24 0 4.490 4.490 4.500 4.390 4.510 43,464,736 193,711,767 4.4568 3.861 3.861 3.870 3.775 3.878 50,542,690 3.8326 0.90%
2024-06-21 0 4.450 4.450 4.470 4.440 4.530 44,120,181 197,154,644 4.4686 3.827 3.827 3.844 3.818 3.896 51,304,870 3.8428 -1.77%
2024-06-20 0 4.530 4.520 4.530 4.450 4.550 50,959,226 230,149,970 4.5164 3.896 3.887 3.896 3.827 3.913 59,257,610 3.8839 1.12%
2024-06-19 0 4.480 4.470 4.480 4.310 4.490 59,564,464 264,346,341 4.4380 3.853 3.844 3.853 3.706 3.861 69,264,155 3.8165 4.19%
2024-06-18 0 4.300 4.300 4.310 4.270 4.360 27,789,642 119,867,740 4.3134 3.698 3.698 3.706 3.672 3.749 32,315,007 3.7094 0.00%
2024-06-17 0 4.300 4.290 4.300 4.270 4.350 50,172,900 216,199,567 4.3091 3.698 3.689 3.698 3.672 3.741 58,343,235 3.7056 -0.23%
2024-06-14 0 4.310 4.310 4.320 4.300 4.390 48,848,248 211,826,838 4.3364 3.706 3.706 3.715 3.698 3.775 56,802,872 3.7292 -0.92%
2024-06-13 0 4.350 4.340 4.350 4.290 4.430 67,368,240 291,692,697 4.3298 3.741 3.732 3.741 3.689 3.810 78,338,726 3.7235 -0.68%
2024-06-12 0 4.380 4.380 4.390 4.350 4.460 47,746,219 210,282,300 4.4042 3.767 3.767 3.775 3.741 3.835 55,521,385 3.7874 -2.23%
2024-06-11 0 4.480 4.480 4.490 4.430 4.550 49,582,990 222,005,246 4.4774 3.853 3.853 3.861 3.810 3.913 57,657,262 3.8504 -1.97%
2024-06-07 0 4.570 4.570 4.580 4.490 4.600 59,961,530 273,475,935 4.5609 3.930 3.930 3.939 3.861 3.956 69,725,881 3.9222 1.78%
2024-06-06 0 4.490 4.480 4.490 4.470 4.530 24,011,013 107,967,107 4.4966 3.861 3.853 3.861 3.844 3.896 27,921,053 3.8669 0.45%
2024-06-05 0 4.470 4.470 4.480 4.460 4.590 27,625,000 124,774,807 4.5167 3.844 3.844 3.853 3.835 3.947 32,123,554 3.8842 0.00%
2024-06-04 0 4.470 4.460 4.470 4.440 4.510 24,477,240 109,382,363 4.4687 3.844 3.835 3.844 3.818 3.878 28,463,202 3.8429 0.22%
2024-06-03 0 4.460 4.460 4.470 4.420 4.520 33,082,800 147,990,300 4.4733 3.835 3.835 3.844 3.801 3.887 38,470,122 3.8469 1.13%
2024-05-31 0 4.410 4.400 4.410 4.400 4.590 85,593,262 380,306,687 4.4432 3.792 3.784 3.792 3.784 3.947 99,531,576 3.8210 -1.12%
2024-05-30 0 4.460 4.460 4.470 4.440 4.540 34,379,950 153,883,802 4.4760 3.835 3.835 3.844 3.818 3.904 39,978,505 3.8492 -1.11%
2024-05-29 0 4.510 4.510 4.530 4.490 4.610 28,662,174 129,858,805 4.5307 3.878 3.878 3.896 3.861 3.964 33,329,625 3.8962 -1.53%
2024-05-28 0 4.580 4.580 4.590 4.570 4.650 19,139,000 88,093,030 4.6028 3.939 3.939 3.947 3.930 3.999 22,255,664 3.9582 -0.65%
2024-05-27 0 4.610 4.610 4.620 4.520 4.650 58,884,030 271,987,764 4.6190 3.964 3.964 3.973 3.887 3.999 68,472,917 3.9722 1.77%
2024-05-24 0 4.530 4.520 4.530 4.490 4.680 42,842,000 195,905,751 4.5727 3.896 3.887 3.896 3.861 4.025 49,818,545 3.9324 -0.44%
2024-05-23 0 4.550 4.540 4.550 4.500 4.590 35,566,799 161,635,456 4.5446 3.913 3.904 3.913 3.870 3.947 41,358,624 3.9081 -0.87%
2024-05-22 0 4.590 4.580 4.590 4.540 4.690 61,294,399 283,420,401 4.6239 3.947 3.939 3.947 3.904 4.033 71,275,799 3.9764 0.66%
2024-05-21 0 4.560 4.550 4.560 4.500 4.580 44,399,015 202,133,524 4.5527 3.921 3.913 3.921 3.870 3.939 51,629,110 3.9151 0.00%
2024-05-20 0 4.560 4.560 4.570 4.530 4.620 49,439,560 226,101,624 4.5733 3.921 3.921 3.930 3.896 3.973 57,490,476 3.9329 -0.22%
2024-05-17 0 4.570 4.560 4.570 4.520 4.600 61,746,083 281,562,817 4.5600 3.930 3.921 3.930 3.887 3.956 71,801,037 3.9214 0.22%
2024-05-16 0 4.560 4.550 4.560 4.410 4.590 82,892,597 376,423,844 4.5411 3.921 3.913 3.921 3.792 3.947 96,391,125 3.9052 3.87%
2024-05-14 0 4.390 4.390 4.410 4.370 4.470 45,926,067 202,064,949 4.3998 3.775 3.775 3.792 3.758 3.844 53,404,833 3.7836 -0.90%
2024-05-13 0 4.430 4.420 4.430 4.400 4.490 77,392,232 344,558,011 4.4521 3.810 3.801 3.810 3.784 3.861 89,995,061 3.8286 -0.89%
2024-05-10 0 4.470 4.460 4.470 4.250 4.600 207,783,431 930,843,965 4.4799 3.844 3.835 3.844 3.655 3.956 241,619,632 3.8525 6.18%
2024-05-09 0 4.210 4.210 4.220 4.120 4.220 29,638,768 124,273,571 4.1929 3.620 3.620 3.629 3.543 3.629 34,465,252 3.6058 1.69%
2024-05-08 0 4.140 4.140 4.150 4.140 4.220 25,498,499 106,595,335 4.1805 3.560 3.560 3.569 3.560 3.629 29,650,766 3.5950 -0.96%
2024-05-07 0 4.180 4.170 4.180 4.130 4.190 36,757,300 153,084,784 4.1647 3.595 3.586 3.595 3.552 3.603 42,742,991 3.5815 0.72%
2024-05-06 0 4.150 4.140 4.150 4.120 4.200 47,532,748 197,110,750 4.1468 3.569 3.560 3.569 3.543 3.612 55,273,152 3.5661 -0.48%
2024-05-03 0 4.170 4.160 4.170 4.120 4.260 47,976,217 200,378,785 4.1766 3.586 3.577 3.586 3.543 3.663 55,788,837 3.5917 2.21%
2024-05-02 0 4.080 4.080 4.090 4.060 4.140 33,168,152 135,892,790 4.0971 3.509 3.509 3.517 3.491 3.560 38,569,373 3.5233 -0.24%
2024-04-30 0 4.090 4.090 4.100 4.000 4.120 56,697,096 231,356,548 4.0806 3.517 3.517 3.526 3.440 3.543 65,929,855 3.5091 1.24%
2024-04-29 0 4.040 4.030 4.040 3.970 4.090 101,987,634 410,746,192 4.0274 3.474 3.466 3.474 3.414 3.517 118,595,667 3.4634 1.00%
2024-04-26 0 4.000 4.000 4.010 4.000 4.140 75,476,049 305,583,065 4.0487 3.440 3.440 3.448 3.440 3.560 87,766,840 3.4818 -2.44%
2024-04-25 0 4.100 4.100 4.110 4.030 4.120 43,390,527 177,345,353 4.0872 3.526 3.526 3.534 3.466 3.543 50,456,396 3.5148 0.99%
2024-04-24 0 4.060 4.050 4.060 4.040 4.090 51,773,327 210,512,529 4.0660 3.491 3.483 3.491 3.474 3.517 60,204,282 3.4966 -0.49%
2024-04-23 0 4.080 4.070 4.080 4.060 4.140 41,394,316 169,330,914 4.0907 3.509 3.500 3.509 3.491 3.560 48,135,115 3.5178 0.25%
2024-04-22 0 4.070 4.060 4.070 4.050 4.150 49,674,672 202,987,852 4.0863 3.500 3.491 3.500 3.483 3.569 57,763,874 3.5141 0.49%
2024-04-19 0 4.050 4.050 4.070 3.970 4.080 43,898,718 177,547,732 4.0445 3.483 3.483 3.500 3.414 3.509 51,047,343 3.4781 0.25%
2024-04-18 0 4.040 4.040 4.050 3.950 4.110 66,153,328 268,127,815 4.0531 3.474 3.474 3.483 3.397 3.534 76,925,974 3.4855 1.76%
2024-04-17 0 3.970 3.960 3.970 3.900 4.000 39,788,043 158,023,595 3.9716 3.414 3.405 3.414 3.354 3.440 46,267,271 3.4155 1.28%
2024-04-16 0 3.920 3.920 3.930 3.780 3.940 51,573,424 201,446,968 3.9060 3.371 3.371 3.380 3.251 3.388 59,971,826 3.3590 1.03%
2024-04-15 0 3.880 3.870 3.880 3.730 3.900 77,505,462 298,699,456 3.8539 3.337 3.328 3.337 3.208 3.354 90,126,730 3.3142 1.57%
2024-04-12 0 3.820 3.820 3.830 3.760 3.960 114,114,250 437,282,105 3.8320 3.285 3.285 3.294 3.233 3.405 132,697,025 3.2953 -3.54%
2024-04-11 0 3.960 3.960 3.970 3.950 4.010 32,655,812 129,659,090 3.9705 3.405 3.405 3.414 3.397 3.448 37,973,602 3.4145 -2.46%
2024-04-10 0 4.060 4.060 4.070 3.970 4.080 42,587,969 172,314,803 4.0461 3.491 3.491 3.500 3.414 3.509 49,523,147 3.4795 2.27%
2024-04-09 0 3.970 3.960 3.970 3.930 3.990 27,720,772 109,946,799 3.9662 3.414 3.405 3.414 3.380 3.431 32,234,922 3.4108 0.76%
2024-04-08 0 3.940 3.930 3.940 3.840 3.970 40,458,480 159,069,251 3.9317 3.388 3.380 3.388 3.302 3.414 47,046,884 3.3811 2.07%
2024-04-05 0 3.860 3.850 3.860 3.790 3.930 39,111,863 150,355,619 3.8442 3.319 3.311 3.319 3.259 3.380 45,480,979 3.3059 -1.78%
2024-04-03 0 3.930 3.920 3.930 3.890 3.990 61,407,555 241,338,758 3.9301 3.380 3.371 3.380 3.345 3.431 71,407,382 3.3797 -0.51%
2024-04-02 0 3.950 3.940 3.950 3.910 4.090 105,210,202 417,687,463 3.9700 3.397 3.388 3.397 3.362 3.517 122,343,010 3.4141 -3.42%
2024-03-28 0 4.090 4.080 4.090 4.030 4.110 35,704,244 145,723,977 4.0814 3.517 3.509 3.517 3.466 3.534 41,518,451 3.5099 -0.24%
2024-03-27 0 4.100 4.090 4.100 4.050 4.120 20,258,398 82,853,580 4.0898 3.526 3.517 3.526 3.483 3.543 23,557,348 3.5171 -0.49%
2024-03-26 0 4.120 4.110 4.120 4.070 4.170 21,345,678 88,204,972 4.1322 3.543 3.534 3.543 3.500 3.586 24,821,685 3.5535 0.98%
2024-03-25 0 4.080 4.070 4.080 4.010 4.100 33,794,020 137,684,293 4.0742 3.509 3.500 3.509 3.448 3.526 39,297,160 3.5037 0.74%
2024-03-22 0 4.050 4.040 4.050 4.010 4.120 26,492,561 107,293,823 4.0500 3.483 3.474 3.483 3.448 3.543 30,806,705 3.4828 -1.70%
2024-03-21 0 4.120 4.110 4.120 4.040 4.140 29,556,612 121,620,411 4.1148 3.543 3.534 3.543 3.474 3.560 34,369,717 3.5386 1.98%
2024-03-20 0 4.040 4.030 4.040 4.030 4.070 20,710,566 83,846,148 4.0485 3.474 3.466 3.474 3.466 3.500 24,083,149 3.4815 -0.49%
2024-03-19 0 4.060 4.050 4.060 4.030 4.090 38,660,104 156,952,745 4.0598 3.491 3.483 3.491 3.466 3.517 44,955,654 3.4913 -1.22%
2024-03-18 0 4.110 4.110 4.120 4.080 4.150 12,199,518 50,207,873 4.1156 3.534 3.534 3.543 3.509 3.569 14,186,131 3.5392 0.49%
2024-03-15 0 4.090 4.080 4.090 4.050 4.150 35,317,156 144,154,058 4.0817 3.517 3.509 3.517 3.483 3.569 41,068,329 3.5101 -1.45%
2024-03-14 0 4.150 4.140 4.150 4.110 4.220 31,512,576 130,648,965 4.1459 3.569 3.560 3.569 3.534 3.629 36,644,197 3.5653 -0.24%
2024-03-13 0 4.160 4.160 4.170 4.150 4.260 31,132,782 130,484,381 4.1912 3.577 3.577 3.586 3.569 3.663 36,202,556 3.6043 -2.35%
2024-03-12 0 4.260 4.250 4.260 4.160 4.290 27,896,091 118,265,772 4.2395 3.663 3.655 3.663 3.577 3.689 32,438,791 3.6458 1.67%
2024-03-11 0 4.190 4.180 4.190 4.150 4.240 20,461,302 85,510,113 4.1791 3.603 3.595 3.603 3.569 3.646 23,793,294 3.5939 0.00%
2024-03-08 0 4.190 4.180 4.190 4.130 4.220 34,020,789 142,523,229 4.1893 3.603 3.595 3.603 3.552 3.629 39,560,857 3.6026 0.96%
2024-03-07 0 4.150 4.140 4.150 4.120 4.200 28,121,043 117,111,682 4.1646 3.569 3.560 3.569 3.543 3.612 32,700,375 3.5814 0.48%
2024-03-06 0 4.130 4.120 4.130 4.060 4.150 30,644,100 126,188,744 4.1179 3.552 3.543 3.552 3.491 3.569 35,634,295 3.5412 1.47%
2024-03-05 0 4.070 4.060 4.070 4.060 4.140 42,254,570 172,698,147 4.0871 3.500 3.491 3.500 3.491 3.560 49,135,456 3.5147 -1.93%
2024-03-04 0 4.150 4.130 4.150 4.100 4.160 28,196,720 116,630,937 4.1363 3.569 3.552 3.569 3.526 3.577 32,788,375 3.5571 -0.24%
2024-03-01 0 4.160 4.160 4.170 4.090 4.190 46,034,868 190,689,063 4.1423 3.577 3.577 3.586 3.517 3.603 53,531,351 3.5622 0.73%
2024-02-29 0 4.130 4.130 4.140 4.130 4.200 42,890,527 178,191,188 4.1546 3.552 3.552 3.560 3.552 3.612 49,874,975 3.5728 -0.72%
2024-02-28 0 4.160 4.160 4.170 4.100 4.220 44,220,748 184,192,434 4.1653 3.577 3.577 3.586 3.526 3.629 51,421,814 3.5820 -0.72%
2024-02-27 0 4.190 4.180 4.190 4.140 4.210 40,675,846 170,025,851 4.1800 3.603 3.595 3.603 3.560 3.620 47,299,647 3.5947 0.24%
2024-02-26 0 4.180 4.170 4.180 4.130 4.240 53,363,351 222,576,160 4.1710 3.595 3.586 3.595 3.552 3.646 62,053,231 3.5869 -1.42%
2024-02-23 0 4.240 4.230 4.240 4.230 4.330 44,187,620 188,852,003 4.2739 3.646 3.638 3.646 3.638 3.724 51,383,291 3.6754 -0.70%
2024-02-22 0 4.270 4.260 4.270 4.200 4.280 39,654,553 168,464,041 4.2483 3.672 3.663 3.672 3.612 3.681 46,112,043 3.6534 0.95%
2024-02-21 0 4.230 4.220 4.230 4.070 4.270 69,964,563 295,592,477 4.2249 3.638 3.629 3.638 3.500 3.672 81,357,844 3.6332 2.67%
2024-02-20 0 4.120 4.100 4.120 4.020 4.120 33,426,621 136,333,901 4.0786 3.543 3.526 3.543 3.457 3.543 38,869,932 3.5074 1.73%
2024-02-19 0 4.050 4.050 4.060 3.980 4.080 55,410,021 223,817,955 4.0393 3.483 3.483 3.491 3.423 3.509 64,433,188 3.4736 -1.46%
2024-02-16 0 4.110 4.090 4.110 4.000 4.120 27,539,248 112,740,525 4.0938 3.534 3.517 3.534 3.440 3.543 32,023,838 3.5205 2.24%
2024-02-15 0 4.020 4.020 4.030 3.970 4.040 20,340,568 81,535,493 4.0085 3.457 3.457 3.466 3.414 3.474 23,652,899 3.4472 0.75%
2024-02-14 0 3.990 3.990 4.000 3.840 4.020 15,390,183 60,866,040 3.9549 3.431 3.431 3.440 3.302 3.457 17,896,376 3.4010 2.31%
2024-02-09 0 3.900 3.890 3.900 3.860 3.940 8,727,519 34,078,307 3.9047 3.354 3.345 3.354 3.319 3.388 10,148,740 3.3579 -0.76%
2024-02-08 0 3.930 3.930 3.940 3.910 3.980 35,861,258 141,052,983 3.9333 3.380 3.380 3.388 3.362 3.423 41,701,034 3.3825 -0.51%
2024-02-07 0 3.950 3.950 3.960 3.930 4.000 44,624,963 176,724,133 3.9602 3.397 3.397 3.405 3.380 3.440 51,891,852 3.4056 -0.50%
2024-02-06 0 3.970 3.970 3.980 3.770 4.000 83,252,626 328,163,117 3.9418 3.414 3.414 3.423 3.242 3.440 96,809,783 3.3898 3.93%
2024-02-05 0 3.820 3.810 3.820 3.730 3.840 46,411,402 176,745,682 3.8082 3.285 3.276 3.285 3.208 3.302 53,969,202 3.2749 1.33%
2024-02-02 0 3.770 3.770 3.780 3.750 3.830 47,543,523 180,039,282 3.7868 3.242 3.242 3.251 3.225 3.294 55,285,681 3.2565 0.00%
2024-02-01 0 3.770 3.760 3.770 3.720 3.820 45,484,392 171,211,923 3.7642 3.242 3.233 3.242 3.199 3.285 52,891,234 3.2371 0.53%
2024-01-31 0 3.750 3.750 3.760 3.720 3.800 38,588,021 144,876,880 3.7545 3.225 3.225 3.233 3.199 3.268 44,871,833 3.2287 0.00%
2024-01-30 0 3.750 3.740 3.750 3.730 3.800 46,797,199 176,059,521 3.7622 3.225 3.216 3.225 3.208 3.268 54,417,823 3.2353 -1.83%
2024-01-29 0 3.820 3.810 3.820 3.750 3.860 51,972,916 198,723,873 3.8236 3.285 3.276 3.285 3.225 3.319 60,436,372 3.2882 1.87%
2024-01-26 0 3.750 3.750 3.760 3.720 3.830 48,748,631 183,991,894 3.7743 3.225 3.225 3.233 3.199 3.294 56,687,033 3.2457 -1.06%
2024-01-25 0 3.790 3.790 3.800 3.650 3.810 58,297,641 219,276,129 3.7613 3.259 3.259 3.268 3.139 3.276 67,791,038 3.2346 3.27%
2024-01-24 0 3.670 3.670 3.680 3.540 3.710 49,502,505 178,867,553 3.6133 3.156 3.156 3.165 3.044 3.190 57,563,671 3.1073 4.26%
2024-01-23 0 3.520 3.510 3.520 3.380 3.540 78,791,764 274,525,958 3.4842 3.027 3.018 3.027 2.907 3.044 91,622,498 2.9963 4.45%
2024-01-22 0 3.370 3.360 3.370 3.350 3.460 50,509,030 171,659,873 3.3986 2.898 2.889 2.898 2.881 2.975 58,734,102 2.9227 -1.46%
2024-01-19 0 3.420 3.410 3.420 3.380 3.430 63,566,680 216,542,307 3.4065 2.941 2.932 2.941 2.907 2.950 73,918,107 2.9295 0.00%
2024-01-18 0 3.420 3.410 3.420 3.360 3.430 45,155,202 153,393,684 3.3970 2.941 2.932 2.941 2.889 2.950 52,508,437 2.9213 1.18%
2024-01-17 0 3.380 3.370 3.380 3.350 3.450 95,210,754 322,784,261 3.3902 2.907 2.898 2.907 2.881 2.967 110,715,215 2.9154 -2.87%
2024-01-16 0 3.480 3.470 3.480 3.470 3.560 34,717,861 121,256,381 3.4926 2.993 2.984 2.993 2.984 3.061 40,371,442 3.0035 -1.14%
2024-01-15 0 3.520 3.520 3.530 3.510 3.570 20,463,455 72,383,795 3.5372 3.027 3.027 3.036 3.018 3.070 23,795,798 3.0419 -0.28%
2024-01-12 0 3.530 3.530 3.540 3.510 3.570 19,796,729 70,127,308 3.5424 3.036 3.036 3.044 3.018 3.070 23,020,500 3.0463 0.00%
2024-01-11 0 3.530 3.530 3.540 3.460 3.580 34,044,228 120,499,577 3.5395 3.036 3.036 3.044 2.975 3.079 39,588,112 3.0438 0.57%
2024-01-10 0 3.510 3.510 3.520 3.500 3.580 36,713,821 129,833,868 3.5364 3.018 3.018 3.027 3.010 3.079 42,692,432 3.0411 -1.40%
2024-01-09 0 3.560 3.560 3.570 3.560 3.650 53,866,795 193,662,740 3.5952 3.061 3.061 3.070 3.061 3.139 62,638,658 3.0917 -2.20%
2024-01-08 0 3.640 3.630 3.640 3.620 3.730 30,033,920 109,811,964 3.6563 3.130 3.122 3.130 3.113 3.208 34,924,752 3.1442 -2.15%
2024-01-05 0 3.720 3.710 3.720 3.600 3.760 45,768,554 170,175,977 3.7182 3.199 3.190 3.199 3.096 3.233 53,221,670 3.1975 1.92%
2024-01-04 0 3.650 3.650 3.660 3.630 3.720 37,340,000 136,960,700 3.6679 3.139 3.139 3.147 3.122 3.199 43,420,580 3.1543 0.00%
2024-01-03 0 3.650 3.650 3.660 3.620 3.670 13,400,111 48,881,326 3.6478 3.139 3.139 3.147 3.113 3.156 15,582,233 3.1370 0.00%
2024-01-02 0 3.650 3.650 3.660 3.650 3.750 14,438,304 53,066,167 3.6754 3.139 3.139 3.147 3.139 3.225 16,789,489 3.1607 -2.14%
2023-12-29 0 3.730 3.730 3.740 3.710 3.750 16,403,444 61,122,235 3.7262 3.208 3.208 3.216 3.190 3.225 19,074,640 3.2044 0.00%
2023-12-28 0 3.730 3.730 3.740 3.630 3.740 25,226,110 93,559,741 3.7088 3.208 3.208 3.216 3.122 3.216 29,334,020 3.1895 2.47%
2023-12-27 0 3.640 3.630 3.640 3.590 3.670 43,455,711 158,051,876 3.6371 3.130 3.122 3.130 3.087 3.156 50,532,195 3.1277 0.28%
2023-12-22 0 3.630 3.630 3.640 3.630 3.690 27,882,284 101,860,081 3.6532 3.122 3.122 3.130 3.122 3.173 32,422,735 3.1416 -0.55%
2023-12-21 0 3.650 3.640 3.650 3.550 3.660 19,534,082 70,540,262 3.6111 3.139 3.130 3.139 3.053 3.147 22,715,082 3.1054 1.96%
2023-12-20 0 3.580 3.580 3.590 3.570 3.640 20,655,878 74,270,148 3.5956 3.079 3.079 3.087 3.070 3.130 24,019,555 3.0921 -0.28%
2023-12-19 0 3.590 3.590 3.600 3.590 3.630 10,901,730 39,290,589 3.6041 3.087 3.087 3.096 3.087 3.122 12,677,007 3.0994 -1.10%
2023-12-18 0 3.630 3.620 3.630 3.600 3.660 29,249,571 106,299,263 3.6342 3.122 3.113 3.122 3.096 3.147 34,012,676 3.1253 -0.55%
2023-12-15 0 3.650 3.640 3.650 3.580 3.700 97,681,755 356,546,036 3.6501 3.139 3.130 3.139 3.079 3.182 113,588,603 3.1389 2.53%
2023-12-14 0 3.560 3.550 3.560 3.510 3.580 20,891,647 73,959,327 3.5401 3.061 3.053 3.061 3.018 3.079 24,293,718 3.0444 0.85%
2023-12-13 0 3.530 3.520 3.530 3.510 3.640 37,671,282 133,700,312 3.5491 3.036 3.027 3.036 3.018 3.130 43,805,809 3.0521 -2.49%
2023-12-12 0 3.620 3.620 3.630 3.470 3.630 44,196,345 158,758,287 3.5921 3.113 3.113 3.122 2.984 3.122 51,393,437 3.0891 3.43%
2023-12-11 0 3.500 3.490 3.500 3.450 3.570 54,802,444 191,190,033 3.4887 3.010 3.001 3.010 2.967 3.070 63,726,671 3.0002 -1.96%
2023-12-08 0 3.570 3.570 3.580 3.530 3.630 40,012,650 143,761,472 3.5929 3.070 3.070 3.079 3.036 3.122 46,528,454 3.0898 0.85%
2023-12-07 0 3.540 3.540 3.550 3.470 3.560 51,604,702 181,589,014 3.5188 3.044 3.044 3.053 2.984 3.061 60,008,197 3.0261 0.85%
2023-12-06 0 3.510 3.510 3.520 3.420 3.520 37,836,304 132,376,162 3.4987 3.018 3.018 3.027 2.941 3.027 43,997,704 3.0087 2.03%
2023-12-05 0 3.440 3.430 3.440 3.430 3.510 41,304,447 143,063,640 3.4636 2.958 2.950 2.958 2.950 3.018 48,030,612 2.9786 -0.86%
2023-12-04 0 3.470 3.470 3.480 3.460 3.540 34,553,314 120,580,309 3.4897 2.984 2.984 2.993 2.975 3.044 40,180,100 3.0010 0.00%
2023-12-01 0 3.470 3.470 3.480 3.460 3.550 36,828,437 128,934,873 3.5010 2.984 2.984 2.993 2.975 3.053 42,825,712 3.0107 0.00%
2023-11-30 0 3.470 3.460 3.470 3.440 3.490 66,454,306 230,566,169 3.4695 2.984 2.975 2.984 2.958 3.001 77,275,964 2.9837 0.58%
2023-11-29 0 3.450 3.440 3.450 3.430 3.600 51,023,205 177,415,185 3.4771 2.967 2.958 2.967 2.950 3.096 59,332,007 2.9902 -3.09%
2023-11-28 0 3.560 3.550 3.560 3.540 3.590 23,237,315 82,673,616 3.5578 3.061 3.053 3.061 3.044 3.087 27,021,363 3.0596 -0.84%
2023-11-27 0 3.590 3.580 3.590 3.530 3.600 37,076,400 132,026,710 3.5609 3.087 3.079 3.087 3.036 3.096 43,114,054 3.0623 -0.28%
2023-11-24 0 3.600 3.590 3.600 3.580 3.680 36,983,327 133,311,017 3.6046 3.096 3.087 3.096 3.079 3.165 43,005,825 3.0998 -1.91%
2023-11-23 0 3.670 3.660 3.670 3.570 3.700 30,015,000 109,394,407 3.6447 3.156 3.147 3.156 3.070 3.182 34,902,751 3.1343 1.10%
2023-11-22 0 3.630 3.630 3.640 3.600 3.650 14,820,029 53,654,806 3.6204 3.122 3.122 3.130 3.096 3.139 17,233,376 3.1134 0.28%
2023-11-21 0 3.620 3.610 3.620 3.600 3.680 29,413,025 107,474,414 3.6540 3.113 3.104 3.113 3.096 3.165 34,202,748 3.1423 0.28%
2023-11-20 0 3.610 3.610 3.620 3.540 3.620 22,766,010 81,730,036 3.5900 3.104 3.104 3.113 3.044 3.113 26,473,309 3.0873 1.98%
2023-11-17 0 3.540 3.530 3.540 3.520 3.620 39,540,473 140,371,721 3.5501 3.044 3.036 3.044 3.027 3.113 45,979,386 3.0529 -2.21%
2023-11-16 0 3.620 3.610 3.620 3.600 3.700 45,160,102 164,325,073 3.6387 3.113 3.104 3.113 3.096 3.182 52,514,135 3.1292 -1.90%
2023-11-15 0 3.690 3.680 3.690 3.600 3.690 45,423,236 166,071,922 3.6561 3.173 3.165 3.173 3.096 3.173 52,820,119 3.1441 4.24%
2023-11-14 0 3.540 3.540 3.550 3.520 3.570 21,433,661 76,013,699 3.5465 3.044 3.044 3.053 3.027 3.070 24,923,995 3.0498 0.00%
2023-11-13 0 3.540 3.540 3.550 3.500 3.570 44,111,969 155,327,007 3.5212 3.044 3.044 3.053 3.010 3.070 51,295,321 3.0281 -0.56%
2023-11-10 0 3.560 3.560 3.570 3.550 3.620 36,499,075 130,309,042 3.5702 3.061 3.061 3.070 3.053 3.113 42,442,716 3.0702 -1.66%
2023-11-09 0 3.620 3.620 3.630 3.570 3.640 37,992,313 137,691,373 3.6242 3.113 3.113 3.122 3.070 3.130 44,179,118 3.1167 0.28%
2023-11-08 0 3.610 3.600 3.610 3.570 3.650 41,823,430 150,805,046 3.6058 3.104 3.096 3.104 3.070 3.139 48,634,108 3.1008 -0.28%
2023-11-07 0 3.620 3.610 3.620 3.610 3.700 46,115,962 168,177,127 3.6468 3.113 3.104 3.113 3.104 3.182 53,625,651 3.1361 -2.43%
2023-11-06 0 3.710 3.700 3.710 3.680 3.750 28,695,946 106,515,894 3.7119 3.190 3.182 3.190 3.165 3.225 33,368,897 3.1921 0.82%
2023-11-03 0 3.680 3.670 3.680 3.650 3.740 58,332,512 215,425,141 3.6931 3.165 3.156 3.165 3.139 3.216 67,831,588 3.1759 0.82%
2023-11-02 0 3.650 3.640 3.650 3.600 3.680 53,827,952 196,140,451 3.6438 3.139 3.130 3.139 3.096 3.165 62,593,489 3.1336 1.39%
2023-11-01 0 3.600 3.590 3.600 3.560 3.610 54,961,170 197,011,844 3.5846 3.096 3.087 3.096 3.061 3.104 63,911,245 3.0826 0.84%
2023-10-31 0 3.570 3.560 3.570 3.510 3.580 70,771,867 251,495,616 3.5536 3.070 3.061 3.070 3.018 3.079 82,296,612 3.0560 0.56%
2023-10-30 0 3.550 3.550 3.560 3.490 3.780 204,124,434 726,731,988 3.5602 3.053 3.053 3.061 3.001 3.251 237,364,791 3.0617 -6.58%
2023-10-27 0 3.800 3.800 3.810 3.780 3.850 48,620,617 185,236,622 3.8098 3.268 3.268 3.276 3.251 3.311 56,538,173 3.2763 0.26%
2023-10-26 0 3.790 3.780 3.790 3.710 3.800 47,188,349 177,153,466 3.7542 3.259 3.251 3.259 3.190 3.268 54,872,669 3.2284 1.61%
2023-10-25 0 3.730 3.730 3.740 3.710 3.830 34,307,530 128,932,253 3.7581 3.208 3.208 3.216 3.190 3.294 39,894,292 3.2318 -0.27%
2023-10-24 0 3.740 3.730 3.740 3.720 3.790 40,109,024 150,552,881 3.7536 3.216 3.208 3.216 3.199 3.259 46,640,522 3.2279 -0.53%
2023-10-20 0 3.760 3.760 3.770 3.750 3.880 49,491,000 188,026,244 3.7992 3.233 3.233 3.242 3.225 3.337 57,550,292 3.2672 -1.83%
2023-10-19 0 3.830 3.830 3.840 3.820 3.910 31,446,000 121,583,674 3.8664 3.294 3.294 3.302 3.285 3.362 36,566,780 3.3250 -3.28%
2023-10-18 0 3.960 3.950 3.960 3.930 3.970 28,546,822 112,962,009 3.9571 3.405 3.397 3.405 3.380 3.414 33,195,489 3.4029 0.51%
2023-10-17 0 3.940 3.940 3.950 3.890 3.960 42,374,600 166,272,733 3.9239 3.388 3.388 3.397 3.345 3.405 49,275,032 3.3744 1.55%
2023-10-16 0 3.880 3.870 3.880 3.850 3.970 37,892,856 148,187,808 3.9107 3.337 3.328 3.337 3.311 3.414 44,063,465 3.3631 -2.76%
2023-10-13 0 3.990 3.980 3.990 3.950 4.000 53,953,689 214,932,401 3.9836 3.431 3.423 3.431 3.397 3.440 62,739,702 3.4258 -0.50%
2023-10-12 0 4.010 4.000 4.010 3.940 4.030 77,059,827 307,974,738 3.9966 3.448 3.440 3.448 3.388 3.466 89,608,526 3.4369 3.62%
2023-10-11 0 3.870 3.870 3.880 3.840 3.910 36,088,316 139,915,207 3.8770 3.328 3.328 3.337 3.302 3.362 41,965,067 3.3341 0.26%
2023-10-10 0 3.860 3.850 3.860 3.830 3.890 31,073,264 119,966,641 3.8608 3.319 3.311 3.319 3.294 3.345 36,133,346 3.3201 1.05%
2023-10-09 0 3.820 3.820 3.830 3.800 3.850 16,126,951 61,529,259 3.8153 3.285 3.285 3.294 3.268 3.311 18,753,122 3.2810 -0.78%
2023-10-06 0 3.850 3.850 3.860 3.840 3.900 15,716,000 60,805,796 3.8690 3.311 3.311 3.319 3.302 3.354 18,275,250 3.3272 0.79%
2023-10-05 0 3.820 3.810 3.820 3.790 3.840 23,295,120 88,949,559 3.8184 3.285 3.276 3.285 3.259 3.302 27,088,581 3.2837 0.53%
2023-10-04 0 3.800 3.800 3.810 3.770 3.830 26,676,708 101,514,192 3.8053 3.268 3.268 3.276 3.242 3.294 31,020,839 3.2725 -0.52%
2023-10-03 0 3.820 3.810 3.820 3.790 3.950 38,392,700 146,831,388 3.8245 3.285 3.276 3.285 3.259 3.397 44,644,705 3.2889 -3.54%
2023-09-29 0 3.960 3.950 3.960 3.890 3.980 29,036,000 114,654,410 3.9487 3.405 3.397 3.405 3.345 3.423 33,764,327 3.3957 2.33%
2023-09-28 0 3.870 3.860 3.870 3.860 3.930 44,884,360 175,227,724 3.9040 3.328 3.319 3.328 3.319 3.380 52,193,491 3.3573 -1.02%
2023-09-27 0 3.910 3.900 3.910 3.870 3.960 49,733,546 194,704,464 3.9150 3.362 3.354 3.362 3.328 3.405 57,832,335 3.3667 -0.26%
2023-09-26 0 3.920 3.910 3.920 3.890 3.970 50,664,300 199,667,242 3.9410 3.371 3.362 3.371 3.345 3.414 58,914,657 3.3891 -1.26%
2023-09-25 0 3.970 3.960 3.970 3.960 4.010 33,157,349 132,077,466 3.9834 3.414 3.405 3.414 3.405 3.448 38,556,811 3.4255 -1.49%
2023-09-22 0 4.030 4.020 4.030 3.950 4.040 59,598,951 238,733,003 4.0057 3.466 3.457 3.466 3.397 3.474 69,304,258 3.4447 1.00%
2023-09-21 0 3.990 3.980 3.990 3.950 4.040 76,275,623 305,226,816 4.0016 3.431 3.423 3.431 3.397 3.474 88,696,620 3.4412 0.76%
2023-09-20 0 3.960 3.960 3.970 3.930 4.000 60,448,802 240,170,029 3.9731 3.405 3.405 3.414 3.380 3.440 70,292,502 3.4167 0.76%
2023-09-19 0 3.930 3.930 3.940 3.890 3.960 55,010,604 216,295,904 3.9319 3.380 3.380 3.388 3.345 3.405 63,968,729 3.3813 0.26%
2023-09-18 0 3.920 3.920 3.930 3.860 3.940 35,835,000 140,009,785 3.9071 3.371 3.371 3.380 3.319 3.388 41,670,500 3.3599 -0.25%
2023-09-15 0 3.930 3.930 3.940 3.890 3.960 46,000,540 181,019,552 3.9352 3.380 3.380 3.388 3.345 3.405 53,491,433 3.3841 0.77%
2023-09-14 0 3.900 3.890 3.900 3.850 3.920 20,323,426 78,979,024 3.8861 3.354 3.345 3.354 3.311 3.371 23,632,966 3.3419 1.30%
2023-09-13 0 3.850 3.850 3.860 3.830 3.890 37,813,830 146,008,378 3.8612 3.311 3.311 3.319 3.294 3.345 43,971,570 3.3205 -0.52%
2023-09-12 0 3.870 3.860 3.870 3.860 3.900 27,326,687 105,898,472 3.8753 3.328 3.319 3.328 3.319 3.354 31,776,663 3.3326 -0.77%
2023-09-11 0 3.900 3.890 3.900 3.880 3.930 42,978,704 167,750,176 3.9031 3.354 3.345 3.354 3.337 3.380 49,977,511 3.3565 -0.51%
2023-09-07 0 3.920 3.920 3.930 3.890 3.970 20,518,657 80,628,616 3.9295 3.371 3.371 3.380 3.345 3.414 23,859,989 3.3792 -0.51%
2023-09-06 0 3.940 3.940 3.950 3.890 3.980 55,082,993 216,536,525 3.9311 3.388 3.388 3.397 3.345 3.423 64,052,906 3.3806 0.00%
2023-09-05 0 3.940 3.940 3.950 3.930 4.060 31,797,476 126,173,796 3.9680 3.388 3.388 3.397 3.380 3.491 36,975,491 3.4124 -2.96%
2023-09-04 0 4.060 4.060 4.070 3.900 4.130 119,691,455 485,498,494 4.0563 3.491 3.491 3.500 3.354 3.552 139,182,442 3.4882 4.91%
2023-08-31 0 3.870 3.870 3.880 3.840 3.990 88,744,292 344,737,342 3.8846 3.328 3.328 3.337 3.302 3.431 103,195,732 3.3406 -3.01%
2023-08-30 0 3.990 3.980 3.990 3.990 4.070 46,497,099 187,054,189 4.0229 3.431 3.423 3.431 3.431 3.500 54,068,854 3.4596 -0.75%
2023-08-29 0 4.020 4.020 4.030 3.950 4.050 62,967,877 253,114,288 4.0197 3.457 3.457 3.466 3.397 3.483 73,221,792 3.4568 1.01%
2023-08-28 0 3.980 3.980 3.990 3.980 4.070 39,993,000 160,576,249 4.0151 3.423 3.423 3.431 3.423 3.500 46,505,604 3.4528 0.51%
2023-08-25 0 3.960 3.950 3.960 3.890 4.020 40,238,043 159,882,216 3.9734 3.405 3.397 3.405 3.345 3.457 46,790,551 3.4170 -0.50%
2023-08-24 0 3.980 3.980 3.990 3.940 4.000 18,331,287 72,936,224 3.9788 3.423 3.423 3.431 3.388 3.440 21,316,420 3.4216 0.51%
2023-08-23 0 3.960 3.950 3.960 3.920 4.000 33,369,250 132,489,613 3.9704 3.405 3.397 3.405 3.371 3.440 38,803,219 3.4144 0.00%
2023-08-22 0 3.960 3.960 3.970 3.880 4.000 43,308,919 171,448,928 3.9587 3.405 3.405 3.414 3.337 3.440 50,361,499 3.4044 1.54%
2023-08-21 0 3.900 3.900 3.910 3.890 4.020 38,758,858 151,609,667 3.9116 3.354 3.354 3.362 3.345 3.457 45,070,490 3.3638 -2.01%
2023-08-18 0 3.980 3.980 4.000 3.950 4.100 57,177,419 229,909,449 4.0210 3.423 3.423 3.440 3.397 3.526 66,488,395 3.4579 -0.50%
2023-08-17 0 4.000 4.000 4.010 3.900 4.020 67,912,580 268,469,056 3.9532 3.440 3.440 3.448 3.354 3.457 78,971,709 3.3996 0.00%
2023-08-16 0 4.000 4.000 4.010 3.960 4.110 71,030,010 284,725,013 4.0085 3.440 3.440 3.448 3.405 3.534 82,596,792 3.4472 -2.68%
2023-08-15 0 4.110 4.100 4.110 4.080 4.140 36,878,331 151,766,130 4.1153 3.534 3.526 3.534 3.509 3.560 42,883,731 3.5390 -0.48%
2023-08-14 0 4.130 4.130 4.140 4.090 4.250 90,972,754 374,806,322 4.1200 3.552 3.552 3.560 3.517 3.655 105,787,084 3.5430 -3.05%
2023-08-11 0 4.260 4.250 4.260 4.230 4.320 34,789,460 148,179,886 4.2593 3.663 3.655 3.663 3.638 3.715 40,454,701 3.6629 -1.39%
2023-08-10 0 4.320 4.310 4.320 4.260 4.320 36,110,863 155,332,688 4.3016 3.715 3.706 3.715 3.663 3.715 41,991,286 3.6992 0.23%
2023-08-09 0 4.310 4.310 4.320 4.290 4.340 39,325,898 169,390,898 4.3074 3.706 3.706 3.715 3.689 3.732 45,729,869 3.7042 -0.46%
2023-08-08 0 4.330 4.330 4.340 4.310 4.400 51,438,040 223,277,670 4.3407 3.724 3.724 3.732 3.706 3.784 59,814,395 3.7328 -1.37%
2023-08-07 0 4.390 4.380 4.390 4.390 4.470 23,051,012 101,663,306 4.4104 3.775 3.767 3.775 3.775 3.844 26,804,722 3.7927 -1.79%
2023-08-04 0 4.470 4.460 4.470 4.430 4.580 43,805,949 196,269,919 4.4804 3.844 3.835 3.844 3.810 3.939 50,939,467 3.8530 2.29%
2023-08-03 0 4.370 4.360 4.370 4.330 4.440 84,214,739 369,713,521 4.3901 3.758 3.749 3.758 3.724 3.818 97,928,570 3.7753 -0.46%
2023-08-02 0 4.390 4.390 4.400 4.360 4.640 99,261,110 440,303,353 4.4358 3.775 3.775 3.784 3.749 3.990 115,425,146 3.8146 -5.39%
2023-08-01 0 4.640 4.630 4.640 4.620 4.800 29,069,999 135,977,820 4.6776 3.990 3.982 3.990 3.973 4.128 33,803,862 4.0226 -2.93%
2023-07-31 0 4.780 4.770 4.780 4.740 4.830 44,215,321 211,322,156 4.7794 4.111 4.102 4.111 4.076 4.154 51,415,503 4.1101 0.42%
2023-07-28 0 4.760 4.750 4.760 4.520 4.760 50,645,100 238,169,253 4.7027 4.093 4.085 4.093 3.887 4.093 58,892,330 4.0441 3.93%
2023-07-27 0 4.580 4.570 4.580 4.510 4.590 38,059,536 173,505,766 4.5588 3.939 3.930 3.939 3.878 3.947 44,257,288 3.9204 1.55%
2023-07-26 0 4.510 4.500 4.510 4.490 4.610 30,587,620 138,337,058 4.5226 3.878 3.870 3.878 3.861 3.964 35,568,618 3.8893 -2.38%
2023-07-25 0 4.620 4.610 4.620 4.470 4.640 37,529,957 172,313,643 4.5914 3.973 3.964 3.973 3.844 3.990 43,641,470 3.9484 5.00%
2023-07-24 0 4.400 4.390 4.400 4.380 4.490 19,847,245 87,875,685 4.4276 3.784 3.775 3.784 3.767 3.861 23,079,242 3.8076 -2.22%
2023-07-21 0 4.500 4.490 4.500 4.420 4.500 40,094,210 179,281,383 4.4715 3.870 3.861 3.870 3.801 3.870 46,623,295 3.8453 1.35%
2023-07-20 0 4.440 4.440 4.450 4.440 4.530 19,187,688 85,831,627 4.4733 3.818 3.818 3.827 3.818 3.896 22,312,280 3.8468 0.00%
2023-07-19 0 4.440 4.430 4.440 4.390 4.460 52,049,839 231,160,306 4.4411 3.818 3.810 3.818 3.775 3.835 60,525,822 3.8192 -0.89%
2023-07-18 0 4.480 4.470 4.480 4.470 4.580 65,101,010 294,526,025 4.5241 3.853 3.844 3.853 3.844 3.939 75,702,293 3.8906 -2.40%
2023-07-14 0 4.590 4.590 4.600 4.580 4.680 43,709,600 202,083,729 4.6233 3.947 3.947 3.956 3.939 4.025 50,827,428 3.9759 0.00%
2023-07-13 0 4.590 4.570 4.590 4.500 4.600 37,847,540 172,924,777 4.5690 3.947 3.930 3.947 3.870 3.956 44,010,769 3.9291 2.68%
2023-07-12 0 4.470 4.460 4.470 4.390 4.520 38,697,646 172,895,625 4.4679 3.844 3.835 3.844 3.775 3.887 44,999,310 3.8422 2.05%
2023-07-11 0 4.380 4.370 4.380 4.350 4.420 40,376,314 177,371,949 4.3930 3.767 3.758 3.767 3.741 3.801 46,951,338 3.7778 0.46%
2023-07-10 0 4.360 4.350 4.360 4.340 4.470 40,314,500 176,259,458 4.3721 3.749 3.741 3.749 3.732 3.844 46,879,458 3.7598 0.69%
2023-07-07 0 4.330 4.330 4.340 4.310 4.410 47,868,280 207,898,557 4.3431 3.724 3.724 3.732 3.706 3.792 55,663,323 3.7349 -1.81%
2023-07-06 0 4.410 4.400 4.410 4.410 4.580 47,344,413 211,934,181 4.4764 3.792 3.784 3.792 3.792 3.939 55,054,147 3.8496 -1.78%
2023-07-05 0 4.490 4.490 4.500 4.470 4.680 59,042,200 267,629,071 4.5328 3.861 3.861 3.870 3.844 4.025 68,656,844 3.8981 -2.18%
2023-07-04 0 4.870 4.860 4.870 4.830 4.920 29,330,671 142,846,755 4.8702 3.947 3.939 3.947 3.915 3.988 36,185,407 3.9476 0.00%
2023-07-03 0 4.870 4.860 4.870 4.820 4.910 27,360,713 133,156,411 4.8667 3.947 3.939 3.947 3.907 3.980 33,755,059 3.9448 1.04%
2023-06-30 0 4.820 4.820 4.830 4.810 4.870 20,607,820 99,640,868 4.8351 3.907 3.907 3.915 3.899 3.947 25,423,979 3.9192 -0.41%
2023-06-29 0 4.840 4.830 4.840 4.810 4.920 16,082,829 77,877,025 4.8422 3.923 3.915 3.923 3.899 3.988 19,841,473 3.9250 -1.22%
2023-06-28 0 4.900 4.900 4.910 4.870 4.920 17,518,185 85,823,777 4.8991 3.972 3.972 3.980 3.947 3.988 21,612,280 3.9711 0.00%
2023-06-27 0 4.900 4.890 4.900 4.770 4.910 45,798,696 222,330,793 4.8545 3.972 3.964 3.972 3.866 3.980 56,502,099 3.9349 2.51%
2023-06-26 0 4.780 4.770 4.780 4.740 4.860 42,281,000 202,368,100 4.7863 3.875 3.866 3.875 3.842 3.939 52,162,298 3.8796 -1.85%
2023-06-23 0 4.870 4.870 4.880 4.830 4.910 53,366,230 259,561,433 4.8638 3.947 3.947 3.956 3.915 3.980 65,838,206 3.9424 -1.22%
2023-06-21 0 4.930 4.920 4.930 4.900 4.950 41,294,298 203,648,227 4.9316 3.996 3.988 3.996 3.972 4.012 50,944,999 3.9974 -0.80%
2023-06-20 0 4.970 4.960 4.970 4.960 5.030 39,620,738 197,127,867 4.9754 4.029 4.020 4.029 4.020 4.077 48,880,319 4.0329 -1.19%
2023-06-19 0 5.030 5.020 5.030 5.010 5.060 15,136,812 76,127,831 5.0293 4.077 4.069 4.077 4.061 4.101 18,674,367 4.0766 -0.20%
2023-06-16 0 5.040 5.040 5.050 5.040 5.100 29,918,887 151,156,277 5.0522 4.085 4.085 4.093 4.085 4.134 36,911,093 4.0951 -0.20%
2023-06-15 0 5.050 5.050 5.060 5.020 5.150 21,074,264 106,480,798 5.0526 4.093 4.093 4.101 4.069 4.174 25,999,433 4.0955 -0.39%
2023-06-14 0 5.070 5.070 5.080 5.040 5.210 36,074,617 183,948,316 5.0991 4.110 4.110 4.118 4.085 4.223 44,505,450 4.1332 -2.12%
2023-06-13 0 5.180 5.180 5.190 5.170 5.260 22,134,195 115,113,581 5.2007 4.199 4.199 4.207 4.191 4.264 27,307,076 4.2155 -0.96%
2023-06-12 0 5.230 5.220 5.230 5.220 5.360 162,663,280 862,224,545 5.3007 4.239 4.231 4.239 4.231 4.345 200,678,568 4.2965 -2.06%
2023-06-09 0 5.340 5.340 5.350 5.230 5.370 59,307,182 315,156,645 5.3140 4.328 4.328 4.337 4.239 4.353 73,167,591 4.3073 1.71%
2023-06-08 0 5.250 5.240 5.250 5.150 5.270 31,820,075 166,142,909 5.2213 4.255 4.247 4.255 4.174 4.272 39,256,598 4.2322 1.16%
2023-06-07 0 5.190 5.180 5.190 5.110 5.210 47,557,126 245,969,453 5.1721 4.207 4.199 4.207 4.142 4.223 58,671,483 4.1923 1.96%
2023-06-06 0 5.090 5.080 5.090 5.040 5.160 26,710,379 136,139,638 5.0969 4.126 4.118 4.126 4.085 4.183 32,952,739 4.1314 0.59%
2023-06-05 0 5.060 5.050 5.060 4.990 5.100 35,100,045 177,483,849 5.0565 4.101 4.093 4.101 4.045 4.134 43,303,115 4.0986 1.00%
2023-06-02 0 5.010 5.010 5.020 4.960 5.060 52,651,349 264,118,779 5.0164 4.061 4.061 4.069 4.020 4.101 64,956,254 4.0661 1.62%
2023-06-01 0 4.930 4.920 4.930 4.870 4.960 31,781,468 156,153,197 4.9133 3.996 3.988 3.996 3.947 4.020 39,208,969 3.9826 0.20%
2023-05-31 0 4.920 4.910 4.920 4.840 4.950 92,938,470 455,524,190 4.9014 3.988 3.980 3.988 3.923 4.012 114,658,693 3.9729 -0.81%
2023-05-30 0 4.960 4.960 4.970 4.930 5.030 34,747,718 172,354,380 4.9602 4.020 4.020 4.029 3.996 4.077 42,868,447 4.0205 -0.20%
2023-05-29 0 4.970 4.970 4.980 4.920 5.030 28,351,000 141,174,858 4.9795 4.029 4.029 4.037 3.988 4.077 34,976,782 4.0362 1.22%
2023-05-25 0 4.910 4.910 4.920 4.900 4.980 39,624,138 195,200,582 4.9263 3.980 3.980 3.988 3.972 4.037 48,884,513 3.9931 -1.80%
2023-05-24 0 5.000 5.000 5.010 4.980 5.050 33,868,337 169,388,052 5.0014 4.053 4.053 4.061 4.037 4.093 41,783,550 4.0539 0.00%
2023-05-23 0 5.000 4.990 5.000 4.980 5.190 24,756,669 124,873,466 5.0440 4.053 4.045 4.053 4.037 4.207 30,542,436 4.0885 -1.96%
2023-05-22 0 5.100 5.100 5.110 5.090 5.170 18,926,963 96,839,691 5.1165 4.134 4.134 4.142 4.126 4.191 23,350,297 4.1473 0.00%
2023-05-19 0 5.100 5.090 5.100 5.080 5.170 30,468,560 155,653,283 5.1087 4.134 4.126 4.134 4.118 4.191 37,589,227 4.1409 -1.35%
2023-05-18 0 5.170 5.150 5.170 5.100 5.210 26,274,168 135,836,831 5.1700 4.191 4.174 4.191 4.134 4.223 32,414,583 4.1906 1.97%
2023-05-17 0 5.070 5.060 5.070 5.060 5.220 24,497,180 125,574,384 5.1261 4.110 4.101 4.110 4.101 4.231 30,222,303 4.1550 -2.50%
2023-05-16 0 5.200 5.190 5.200 5.130 5.220 52,372,289 271,253,968 5.1793 4.215 4.207 4.215 4.158 4.231 64,611,976 4.1982 0.78%
2023-05-15 0 5.160 5.150 5.160 4.960 5.180 50,155,165 255,130,710 5.0868 4.183 4.174 4.183 4.020 4.199 61,876,698 4.1232 2.58%
2023-05-12 0 5.030 5.030 5.040 5.020 5.150 55,682,280 281,669,766 5.0585 4.077 4.077 4.085 4.069 4.174 68,695,530 4.1003 -2.52%
2023-05-11 0 5.160 5.160 5.170 5.130 5.210 38,334,499 198,154,752 5.1691 4.183 4.183 4.191 4.158 4.223 47,293,479 4.1899 -0.58%
2023-05-10 0 5.190 5.180 5.190 5.170 5.400 52,335,346 273,452,085 5.2250 4.207 4.199 4.207 4.191 4.377 64,566,399 4.2352 -3.35%
2023-05-09 0 5.370 5.360 5.370 5.330 5.590 100,906,389 547,273,435 5.4236 4.353 4.345 4.353 4.320 4.531 124,488,757 4.3962 -3.07%
2023-05-08 0 5.540 5.530 5.540 5.390 5.580 144,089,858 793,870,477 5.5096 4.491 4.482 4.491 4.369 4.523 177,764,437 4.4659 2.78%
2023-05-05 0 5.390 5.380 5.390 5.300 5.430 93,463,008 502,469,772 5.3761 4.369 4.361 4.369 4.296 4.401 115,305,818 4.3577 0.75%
2023-05-04 0 5.350 5.330 5.350 5.030 5.350 109,628,945 575,164,646 5.2465 4.337 4.320 4.337 4.077 4.337 135,249,822 4.2526 5.94%
2023-05-03 0 5.050 5.040 5.050 5.030 5.130 14,535,710 73,560,239 5.0607 4.093 4.085 4.093 4.077 4.158 17,932,784 4.1020 -1.56%
2023-05-02 0 5.130 5.120 5.130 5.040 5.150 24,761,855 126,518,862 5.1094 4.158 4.150 4.158 4.085 4.174 30,548,834 4.1415 0.59%
2023-04-28 0 5.100 5.100 5.110 4.950 5.150 55,619,500 283,865,039 5.1037 4.134 4.134 4.142 4.012 4.174 68,618,078 4.1369 1.39%
2023-04-27 0 5.030 5.020 5.030 4.900 5.070 58,905,209 294,033,444 4.9916 4.077 4.069 4.077 3.972 4.110 72,671,675 4.0461 -0.79%
2023-04-26 0 5.070 5.070 5.080 5.010 5.130 44,020,424 223,400,227 5.0749 4.110 4.110 4.118 4.061 4.158 54,308,235 4.1136 -1.17%
2023-04-25 0 5.130 5.130 5.140 4.980 5.140 69,002,299 351,421,658 5.0929 4.158 4.158 4.166 4.037 4.166 85,128,509 4.1281 2.40%
2023-04-24 0 5.010 5.000 5.010 4.950 5.060 29,121,373 145,483,353 4.9958 4.061 4.053 4.061 4.012 4.101 35,927,195 4.0494 -0.79%
2023-04-21 0 5.050 5.050 5.060 5.010 5.130 23,841,810 120,621,072 5.0592 4.093 4.093 4.101 4.061 4.158 29,413,770 4.1008 -0.39%
2023-04-20 0 5.070 5.060 5.070 5.000 5.110 17,596,800 88,922,587 5.0533 4.110 4.101 4.110 4.053 4.142 21,709,267 4.0961 0.00%
2023-04-19 0 5.070 5.060 5.070 5.030 5.150 40,911,045 208,413,504 5.0943 4.110 4.101 4.110 4.077 4.174 50,472,177 4.1293 -0.59%
2023-04-18 0 5.100 5.090 5.100 4.970 5.140 75,497,992 384,422,535 5.0918 4.134 4.126 4.134 4.029 4.166 93,142,281 4.1273 1.39%
2023-04-17 0 5.030 5.030 5.040 4.860 5.070 66,776,431 332,199,930 4.9748 4.077 4.077 4.085 3.939 4.110 82,382,444 4.0324 2.44%
2023-04-14 0 4.910 4.900 4.910 4.860 4.970 55,079,508 270,268,029 4.9069 3.980 3.972 3.980 3.939 4.029 67,951,887 3.9773 0.00%
2023-04-13 0 4.910 4.900 4.910 4.810 4.940 35,619,135 174,353,302 4.8949 3.980 3.972 3.980 3.899 4.004 43,943,519 3.9677 0.82%
2023-04-12 0 4.870 4.850 4.870 4.790 4.870 42,785,714 207,264,516 4.8442 3.947 3.931 3.947 3.883 3.947 52,784,967 3.9266 0.62%
2023-04-11 0 4.840 4.830 4.840 4.730 4.840 41,489,475 199,067,874 4.7980 3.923 3.915 3.923 3.834 3.923 51,185,790 3.8891 2.11%
2023-04-06 0 4.740 4.740 4.750 4.720 4.790 30,940,913 147,204,872 4.7576 3.842 3.842 3.850 3.826 3.883 38,171,972 3.8564 0.00%
2023-04-04 0 4.740 4.730 4.740 4.680 4.780 49,783,984 235,556,170 4.7316 3.842 3.834 3.842 3.793 3.875 61,418,770 3.8352 0.85%
2023-04-03 0 4.700 4.680 4.700 4.660 4.740 35,101,798 165,066,750 4.7025 3.810 3.793 3.810 3.777 3.842 43,305,278 3.8117 0.86%
2023-03-31 0 4.660 4.660 4.670 4.660 4.880 169,913,506 800,214,017 4.7095 3.777 3.777 3.785 3.777 3.956 209,623,211 3.8174 -5.09%
2023-03-30 0 4.910 4.900 4.910 4.810 4.960 65,859,544 322,485,580 4.8966 3.980 3.972 3.980 3.899 4.020 81,251,275 3.9690 1.66%
2023-03-29 0 4.830 4.820 4.830 4.780 4.880 24,740,527 119,317,473 4.8228 3.915 3.907 3.915 3.875 3.956 30,522,522 3.9092 1.05%
2023-03-28 0 4.780 4.770 4.780 4.740 4.840 22,262,991 106,742,997 4.7946 3.875 3.866 3.875 3.842 3.923 27,465,972 3.8864 0.42%
2023-03-27 0 4.760 4.760 4.770 4.730 4.820 24,770,843 118,081,381 4.7670 3.858 3.858 3.866 3.834 3.907 30,559,923 3.8639 -1.04%
2023-03-24 0 4.810 4.810 4.820 4.800 5.040 58,340,290 283,410,284 4.8579 3.899 3.899 3.907 3.891 4.085 71,974,731 3.9376 -4.75%
2023-03-23 0 5.050 5.040 5.050 4.930 5.060 25,320,257 127,075,267 5.0187 4.093 4.085 4.093 3.996 4.101 31,237,738 4.0680 1.81%
2023-03-22 0 4.960 4.960 4.970 4.940 5.040 33,899,124 168,648,190 4.9750 4.020 4.020 4.029 4.004 4.085 41,821,532 4.0326 0.40%
2023-03-21 0 4.940 4.940 4.950 4.880 5.030 24,034,835 118,862,600 4.9454 4.004 4.004 4.012 3.956 4.077 29,651,906 4.0086 -0.60%
2023-03-20 0 4.970 4.970 4.980 4.950 5.130 34,369,000 172,128,270 5.0082 4.029 4.029 4.037 4.012 4.158 42,401,221 4.0595 -1.97%
2023-03-17 0 5.070 5.070 5.080 4.990 5.120 50,548,928 256,234,905 5.0690 4.110 4.110 4.118 4.045 4.150 62,362,486 4.1088 1.40%
2023-03-16 0 5.000 5.000 5.010 4.900 5.070 30,674,625 153,753,474 5.0124 4.053 4.053 4.061 3.972 4.110 37,843,451 4.0629 0.20%
2023-03-15 0 4.990 4.990 5.000 4.890 5.020 50,666,931 252,085,403 4.9753 4.045 4.045 4.053 3.964 4.069 62,508,067 4.0328 3.10%
2023-03-14 0 4.840 4.840 4.850 4.820 4.970 46,456,589 227,620,152 4.8996 3.923 3.923 3.931 3.907 4.029 57,313,745 3.9715 -2.62%
2023-03-13 0 4.970 4.960 4.970 4.830 5.000 43,451,275 214,835,768 4.9443 4.029 4.020 4.029 3.915 4.053 53,606,073 4.0077 2.90%
2023-03-10 0 4.830 4.830 4.840 4.820 4.990 50,807,865 246,946,122 4.8604 3.915 3.915 3.923 3.907 4.045 62,681,938 3.9397 -2.62%
2023-03-09 0 4.960 4.960 4.970 4.940 5.040 25,144,425 125,703,785 4.9993 4.020 4.020 4.029 4.004 4.085 31,020,813 4.0522 -1.39%
2023-03-08 0 5.030 5.030 5.040 4.980 5.060 31,592,407 158,748,736 5.0249 4.077 4.077 4.085 4.037 4.101 38,975,723 4.0730 -1.95%
2023-03-07 0 5.130 5.120 5.130 4.960 5.200 63,840,245 327,556,824 5.1309 4.158 4.150 4.158 4.020 4.215 78,760,055 4.1589 2.81%
2023-03-06 0 4.990 4.980 4.990 4.950 5.100 33,453,729 167,580,852 5.0093 4.045 4.037 4.045 4.012 4.134 41,272,046 4.0604 -1.19%
2023-03-03 0 5.050 5.040 5.050 4.880 5.090 60,342,956 303,230,867 5.0251 4.093 4.085 4.093 3.956 4.126 74,445,431 4.0732 2.85%
2023-03-02 0 4.910 4.910 4.920 4.810 4.930 33,064,575 161,617,601 4.8879 3.980 3.980 3.988 3.899 3.996 40,791,945 3.9620 1.66%
2023-03-01 0 4.830 4.830 4.840 4.710 4.870 48,642,324 234,171,773 4.8142 3.915 3.915 3.923 3.818 3.947 60,010,298 3.9022 2.55%
2023-02-28 0 4.710 4.710 4.730 4.710 4.830 68,979,460 328,031,257 4.7555 3.818 3.818 3.834 3.818 3.915 85,100,333 3.8546 -2.08%
2023-02-27 0 4.810 4.810 4.820 4.800 4.860 22,312,017 107,617,179 4.8233 3.899 3.899 3.907 3.891 3.939 27,526,456 3.9096 -0.82%
2023-02-24 0 4.850 4.840 4.850 4.830 4.950 30,750,461 149,465,160 4.8606 3.931 3.923 3.931 3.915 4.012 37,937,010 3.9398 -1.42%
2023-02-23 0 4.920 4.910 4.920 4.880 4.990 22,724,175 112,185,968 4.9369 3.988 3.980 3.988 3.956 4.045 28,034,938 4.0016 -0.81%
2023-02-22 0 4.960 4.950 4.960 4.930 5.040 23,425,716 116,364,507 4.9674 4.020 4.012 4.020 3.996 4.085 28,900,432 4.0264 -1.39%
2023-02-21 0 5.030 5.020 5.030 4.990 5.080 19,297,458 97,129,859 5.0333 4.077 4.069 4.077 4.045 4.118 23,807,378 4.0798 -0.59%
2023-02-20 0 5.060 5.050 5.060 4.930 5.080 30,602,468 153,715,371 5.0230 4.101 4.093 4.101 3.996 4.118 37,754,430 4.0715 2.64%
2023-02-17 0 4.930 4.920 4.930 4.910 4.960 19,581,548 96,537,285 4.9300 3.996 3.988 3.996 3.980 4.020 24,157,862 3.9961 0.00%
2023-02-16 0 4.930 4.920 4.930 4.910 4.950 38,333,538 189,015,588 4.9308 3.996 3.988 3.996 3.980 4.012 47,292,293 3.9968 0.00%
2023-02-15 0 4.930 4.920 4.930 4.910 5.000 42,429,897 209,373,751 4.9346 3.996 3.988 3.996 3.980 4.053 52,345,993 3.9998 -1.20%
2023-02-14 0 4.990 4.990 5.000 4.950 5.040 31,201,000 156,131,647 5.0041 4.045 4.045 4.053 4.012 4.085 38,492,842 4.0561 0.40%
2023-02-13 0 4.970 4.960 4.970 4.920 4.990 29,370,380 145,569,387 4.9563 4.029 4.020 4.029 3.988 4.045 36,234,397 4.0174 0.00%
2023-02-10 0 4.970 4.960 4.970 4.940 5.040 63,280,624 315,408,607 4.9843 4.029 4.020 4.029 4.004 4.085 78,069,648 4.0401 -0.60%
2023-02-09 0 5.000 5.000 5.010 4.980 5.110 150,896,391 759,814,181 5.0353 4.053 4.053 4.061 4.037 4.142 186,161,693 4.0815 -3.10%
2023-02-08 0 5.160 5.150 5.160 5.140 5.250 37,885,919 196,085,247 5.1757 4.183 4.174 4.183 4.166 4.255 46,740,063 4.1952 -0.39%
2023-02-07 0 5.180 5.180 5.190 5.120 5.220 31,674,145 163,882,059 5.1740 4.199 4.199 4.207 4.150 4.231 39,076,564 4.1939 1.17%
2023-02-06 0 5.120 5.120 5.130 5.100 5.200 40,870,210 209,790,263 5.1331 4.150 4.150 4.158 4.134 4.215 50,421,799 4.1607 -2.10%
2023-02-03 0 5.230 5.220 5.230 5.210 5.330 31,624,900 165,563,584 5.2352 4.239 4.231 4.239 4.223 4.320 39,015,810 4.2435 -1.13%
2023-02-02 0 5.290 5.290 5.300 5.280 5.430 23,514,801 125,395,774 5.3326 4.288 4.288 4.296 4.280 4.401 29,010,337 4.3225 -1.86%
2023-02-01 0 5.390 5.380 5.390 5.280 5.390 51,726,167 276,739,070 5.3501 4.369 4.361 4.369 4.280 4.369 63,814,852 4.3366 1.13%
2023-01-31 0 5.330 5.330 5.340 5.290 5.480 71,772,927 383,871,381 5.3484 4.320 4.320 4.328 4.288 4.442 88,546,648 4.3352 -1.30%
2023-01-30 0 5.400 5.400 5.410 5.380 5.520 55,805,114 302,663,761 5.4236 4.377 4.377 4.385 4.361 4.474 68,847,071 4.3962 -2.17%
2023-01-27 0 5.520 5.520 5.530 5.450 5.540 17,785,157 97,843,763 5.5014 4.474 4.474 4.482 4.418 4.491 21,941,644 4.4593 0.18%
2023-01-26 0 5.510 5.500 5.510 5.440 5.530 26,867,077 147,299,409 5.4825 4.466 4.458 4.466 4.409 4.482 33,146,058 4.4439 1.29%
2023-01-20 0 5.440 5.430 5.440 5.350 5.440 28,741,349 155,602,441 5.4139 4.409 4.401 4.409 4.337 4.409 35,458,358 4.3883 0.93%
2023-01-19 0 5.390 5.380 5.390 5.300 5.400 17,740,117 95,271,308 5.3704 4.369 4.361 4.369 4.296 4.377 21,886,078 4.3531 0.19%
2023-01-18 0 5.380 5.370 5.380 5.250 5.400 52,396,894 279,633,545 5.3368 4.361 4.353 4.361 4.255 4.377 64,642,331 4.3259 1.89%
2023-01-17 0 5.280 5.270 5.280 5.240 5.380 34,664,942 183,182,497 5.2844 4.280 4.272 4.280 4.247 4.361 42,766,326 4.2833 -1.68%
2023-01-16 0 5.370 5.360 5.370 5.340 5.530 44,561,566 241,465,466 5.4187 4.353 4.345 4.353 4.328 4.482 54,975,845 4.3922 -2.01%
2023-01-13 0 5.480 5.470 5.480 5.430 5.500 63,826,688 348,684,864 5.4630 4.442 4.434 4.442 4.401 4.458 78,743,330 4.4281 1.67%
2023-01-12 0 5.390 5.390 5.400 5.330 5.410 67,912,593 364,360,947 5.3651 4.369 4.369 4.377 4.320 4.385 83,784,133 4.3488 0.75%
2023-01-11 0 5.350 5.350 5.360 5.330 5.420 77,592,504 417,407,746 5.3795 4.337 4.337 4.345 4.320 4.393 95,726,292 4.3604 0.38%
2023-01-10 0 5.330 5.320 5.330 5.230 5.340 83,476,180 440,991,958 5.2828 4.320 4.312 4.320 4.239 4.328 102,985,014 4.2821 1.14%
2023-01-09 0 5.270 5.270 5.280 5.180 5.300 34,199,279 179,514,738 5.2491 4.272 4.272 4.280 4.199 4.296 42,191,835 4.2547 1.74%
2023-01-06 0 5.180 5.160 5.180 5.100 5.200 45,171,281 232,573,937 5.1487 4.199 4.183 4.199 4.134 4.215 55,728,053 4.1734 0.19%
2023-01-05 0 5.170 5.160 5.170 5.130 5.210 54,424,529 281,294,521 5.1685 4.191 4.183 4.191 4.158 4.223 67,143,836 4.1894 0.78%
2023-01-04 0 5.130 5.120 5.130 4.990 5.150 59,177,133 301,679,329 5.0979 4.158 4.150 4.158 4.045 4.174 73,007,149 4.1322 3.43%
2023-01-03 0 4.960 4.950 4.960 4.780 4.980 60,197,993 295,816,431 4.9141 4.020 4.012 4.020 3.875 4.037 74,266,589 3.9832 2.27%
2022-12-30 0 4.850 4.850 4.860 4.850 4.940 37,730,634 184,316,192 4.8851 3.931 3.931 3.939 3.931 4.004 46,548,487 3.9597 -0.41%
2022-12-29 0 4.870 4.870 4.880 4.800 4.900 26,039,442 126,086,388 4.8421 3.947 3.947 3.956 3.891 3.972 32,125,000 3.9249 -1.22%
2022-12-28 0 4.930 4.920 4.930 4.710 4.980 62,003,047 303,932,037 4.9019 3.996 3.988 3.996 3.818 4.037 76,493,494 3.9733 5.34%
2022-12-23 0 4.680 4.680 4.700 4.640 4.720 24,953,860 116,833,915 4.6820 3.793 3.793 3.810 3.761 3.826 30,785,712 3.7951 -1.27%
2022-12-22 0 4.740 4.730 4.740 4.700 4.790 18,506,218 87,580,765 4.7325 3.842 3.834 3.842 3.810 3.883 22,831,221 3.8360 0.21%
2022-12-21 0 4.730 4.720 4.730 4.690 4.760 9,446,228 44,627,961 4.7244 3.834 3.826 3.834 3.802 3.858 11,653,863 3.8295 0.64%
2022-12-20 0 4.700 4.690 4.700 4.650 4.770 25,275,162 118,629,105 4.6935 3.810 3.802 3.810 3.769 3.866 31,182,104 3.8044 -0.63%
2022-12-19 0 4.730 4.730 4.740 4.700 4.840 19,584,774 93,145,905 4.7560 3.834 3.834 3.842 3.810 3.923 24,161,842 3.8551 -1.46%
2022-12-16 0 4.800 4.800 4.820 4.760 4.900 55,955,727 268,788,107 4.8036 3.891 3.891 3.907 3.858 3.972 69,032,883 3.8936 0.21%
2022-12-15 0 4.790 4.780 4.790 4.740 4.890 22,721,105 108,586,068 4.7791 3.883 3.875 3.883 3.842 3.964 28,031,150 3.8738 -1.24%
2022-12-14 0 4.850 4.850 4.860 4.780 4.930 42,560,436 206,908,644 4.8615 3.931 3.931 3.939 3.875 3.996 52,507,040 3.9406 1.46%
2022-12-13 0 4.780 4.780 4.790 4.760 4.830 38,670,607 185,285,043 4.7914 3.875 3.875 3.883 3.858 3.915 47,708,137 3.8837 -0.21%
2022-12-12 0 4.790 4.790 4.800 4.740 4.820 45,135,153 215,823,112 4.7817 3.883 3.883 3.891 3.842 3.907 55,683,482 3.8759 -2.04%
2022-12-09 0 4.890 4.890 4.900 4.610 4.960 117,155,865 567,173,206 4.8412 3.964 3.964 3.972 3.737 4.020 144,535,824 3.9241 6.07%
2022-12-08 0 4.610 4.600 4.610 4.570 4.640 101,214,897 466,051,137 4.6046 3.737 3.729 3.737 3.704 3.761 124,869,365 3.7323 0.66%
2022-12-07 0 4.580 4.580 4.590 4.580 4.750 76,913,441 359,012,396 4.6677 3.712 3.712 3.720 3.712 3.850 94,888,528 3.7835 -3.17%
2022-12-06 0 4.730 4.720 4.730 4.650 4.840 41,769,610 197,238,355 4.7221 3.834 3.826 3.834 3.769 3.923 51,531,394 3.8275 -2.27%
2022-12-05 0 4.840 4.830 4.840 4.570 4.850 108,104,937 513,934,928 4.7540 3.923 3.915 3.923 3.704 3.931 133,369,645 3.8535 6.84%
2022-12-02 0 4.530 4.530 4.540 4.470 4.590 44,913,373 203,127,683 4.5227 3.672 3.672 3.680 3.623 3.720 55,409,871 3.6659 -1.31%
2022-12-01 0 4.590 4.580 4.590 4.550 4.770 46,889,054 216,791,327 4.6235 3.720 3.712 3.720 3.688 3.866 57,847,279 3.7476 -1.92%
2022-11-30 0 4.680 4.660 4.680 4.590 4.690 66,583,180 309,855,566 4.6537 3.793 3.777 3.793 3.720 3.802 82,144,029 3.7721 -0.21%
2022-11-29 0 4.690 4.670 4.690 4.490 4.730 66,296,992 306,855,820 4.6285 3.802 3.785 3.802 3.639 3.834 81,790,957 3.7517 5.39%
2022-11-28 0 4.450 4.450 4.460 4.340 4.490 64,231,515 284,576,588 4.4305 3.607 3.607 3.615 3.518 3.639 79,242,767 3.5912 -3.47%
2022-11-25 0 4.610 4.610 4.620 4.390 4.620 55,346,371 251,528,402 4.5446 3.737 3.737 3.745 3.558 3.745 68,281,117 3.6837 4.30%
2022-11-24 0 4.420 4.410 4.420 4.390 4.520 61,295,089 271,928,530 4.4364 3.583 3.575 3.583 3.558 3.664 75,620,083 3.5960 -1.12%
2022-11-23 0 4.470 4.470 4.480 4.460 4.580 56,612,400 255,506,924 4.5133 3.623 3.623 3.631 3.615 3.712 69,843,024 3.6583 0.45%
2022-11-22 0 4.450 4.450 4.460 4.340 4.480 48,079,805 213,335,906 4.4371 3.607 3.607 3.615 3.518 3.631 59,316,315 3.5966 2.53%
2022-11-21 0 4.340 4.330 4.340 4.270 4.350 54,452,139 234,639,843 4.3091 3.518 3.510 3.518 3.461 3.526 67,177,898 3.4928 -1.14%
2022-11-18 0 4.390 4.380 4.390 4.360 4.470 37,415,429 164,990,450 4.4097 3.558 3.550 3.558 3.534 3.623 46,159,617 3.5743 -1.13%
2022-11-17 0 4.440 4.430 4.440 4.400 4.500 50,309,079 223,834,922 4.4492 3.599 3.591 3.599 3.566 3.648 62,066,583 3.6064 -1.33%
2022-11-16 0 4.500 4.500 4.510 4.460 4.580 57,613,439 259,447,908 4.5033 3.648 3.648 3.656 3.615 3.712 71,078,011 3.6502 -1.75%
2022-11-15 0 4.580 4.570 4.580 4.500 4.610 75,806,986 346,141,082 4.5661 3.712 3.704 3.712 3.648 3.737 93,523,488 3.7011 1.55%
2022-11-14 0 4.510 4.500 4.510 4.460 4.620 85,535,148 387,873,682 4.5347 3.656 3.648 3.656 3.615 3.745 105,525,174 3.6757 2.04%
2022-11-11 0 4.420 4.410 4.420 4.230 4.460 109,882,496 478,949,442 4.3587 3.583 3.575 3.583 3.429 3.615 135,562,629 3.5330 6.76%
2022-11-10 0 4.140 4.130 4.140 4.060 4.150 21,104,231 86,842,767 4.1149 3.356 3.348 3.356 3.291 3.364 26,036,404 3.3354 -0.24%
2022-11-09 0 4.150 4.140 4.150 4.080 4.210 49,170,501 204,328,520 4.1555 3.364 3.356 3.364 3.307 3.412 60,661,913 3.3683 0.97%
2022-11-08 0 4.110 4.110 4.120 4.080 4.150 36,551,996 150,473,052 4.1167 3.331 3.331 3.340 3.307 3.364 45,094,395 3.3368 -0.96%
2022-11-07 0 4.150 4.140 4.150 3.920 4.170 91,898,577 376,267,346 4.0944 3.364 3.356 3.364 3.177 3.380 113,375,771 3.3188 4.80%
2022-11-04 0 3.960 3.950 3.960 3.770 4.000 56,467,641 222,374,372 3.9381 3.210 3.202 3.210 3.056 3.242 69,664,434 3.1921 5.60%
2022-11-03 0 3.750 3.740 3.750 3.730 3.870 36,734,583 139,220,061 3.7899 3.040 3.032 3.040 3.023 3.137 45,319,654 3.0720 -3.35%
2022-11-02 0 3.880 3.880 3.890 3.760 3.910 39,152,314 150,478,582 3.8434 3.145 3.145 3.153 3.048 3.169 48,302,421 3.1153 3.19%
2022-11-01 0 3.760 3.750 3.760 3.650 3.790 49,842,977 185,657,506 3.7248 3.048 3.040 3.048 2.959 3.072 61,491,550 3.0192 3.30%
2022-10-31 0 3.640 3.630 3.640 3.580 3.840 85,991,369 315,972,768 3.6745 2.950 2.942 2.950 2.902 3.113 106,088,017 2.9784 -5.45%
2022-10-28 0 3.850 3.850 3.860 3.790 3.890 44,689,292 172,307,299 3.8557 3.121 3.121 3.129 3.072 3.153 55,133,421 3.1253 0.52%
2022-10-27 0 3.830 3.830 3.840 3.810 3.930 65,558,913 253,003,626 3.8592 3.104 3.104 3.113 3.088 3.186 80,880,385 3.1281 1.06%
2022-10-26 0 3.790 3.790 3.800 3.710 3.850 73,794,253 279,048,238 3.7814 3.072 3.072 3.080 3.007 3.121 91,040,369 3.0651 0.00%
2022-10-25 0 3.790 3.790 3.800 3.770 3.900 90,300,555 345,100,944 3.8217 3.072 3.072 3.080 3.056 3.161 111,404,283 3.0977 -1.04%
2022-10-24 0 3.830 3.820 3.830 3.800 3.990 69,753,336 268,936,143 3.8555 3.104 3.096 3.104 3.080 3.234 86,055,068 3.1252 -4.73%
2022-10-21 0 4.020 4.020 4.030 3.950 4.060 36,775,901 147,260,356 4.0043 3.258 3.258 3.267 3.202 3.291 45,370,628 3.2457 0.25%
2022-10-20 0 4.010 3.990 4.010 3.920 4.030 87,618,415 349,674,834 3.9909 3.250 3.234 3.250 3.177 3.267 108,095,312 3.2349 0.00%
2022-10-19 0 4.010 4.010 4.020 3.990 4.120 57,841,286 233,369,678 4.0347 3.250 3.250 3.258 3.234 3.340 71,359,107 3.2704 -1.23%
2022-10-18 0 4.060 4.050 4.060 4.020 4.110 52,023,592 210,502,225 4.0463 3.291 3.283 3.291 3.258 3.331 64,181,787 3.2798 -0.73%
2022-10-17 0 4.090 4.090 4.100 4.000 4.130 44,610,710 181,836,735 4.0761 3.315 3.315 3.323 3.242 3.348 55,036,474 3.3039 0.74%
2022-10-14 0 4.060 4.050 4.060 4.050 4.180 64,889,518 266,339,771 4.1045 3.291 3.283 3.291 3.283 3.388 80,054,549 3.3270 0.50%
2022-10-13 0 4.040 4.040 4.050 4.000 4.190 85,367,849 347,631,493 4.0722 3.275 3.275 3.283 3.242 3.396 105,318,777 3.3008 -3.35%
2022-10-12 0 4.180 4.170 4.180 4.100 4.220 51,024,111 212,551,665 4.1657 3.388 3.380 3.388 3.323 3.421 62,948,721 3.3766 0.24%
2022-10-11 0 4.170 4.160 4.170 4.150 4.300 56,782,031 239,042,123 4.2098 3.380 3.372 3.380 3.364 3.485 70,052,299 3.4123 -2.11%
2022-10-10 0 4.260 4.250 4.260 4.150 4.300 83,191,277 353,199,776 4.2456 3.453 3.445 3.453 3.364 3.485 102,633,528 3.4414 0.47%
2022-10-07 0 4.240 4.230 4.240 4.200 4.270 36,876,261 156,272,607 4.2378 3.437 3.429 3.437 3.404 3.461 45,494,442 3.4350 -0.70%
2022-10-06 0 4.270 4.260 4.270 4.220 4.320 30,102,000 128,397,386 4.2654 3.461 3.453 3.461 3.421 3.502 37,137,000 3.4574 0.23%
2022-10-05 0 4.260 4.250 4.260 4.130 4.360 109,090,652 460,527,435 4.2215 3.453 3.445 3.453 3.348 3.534 134,585,727 3.4218 3.40%
2022-10-03 0 4.120 4.110 4.120 4.060 4.640 139,340,254 587,682,181 4.2176 3.340 3.331 3.340 3.291 3.761 171,904,824 3.4186 -11.02%
2022-09-30 0 4.630 4.620 4.630 4.550 4.650 62,573,925 287,540,354 4.5952 3.753 3.745 3.753 3.688 3.769 77,197,789 3.7247 0.43%
2022-09-29 0 4.610 4.600 4.610 4.570 4.740 28,004,942 129,858,081 4.6370 3.737 3.729 3.737 3.704 3.842 34,549,848 3.7586 -1.50%
2022-09-28 0 4.680 4.670 4.680 4.630 4.750 49,002,906 229,646,217 4.6864 3.793 3.785 3.793 3.753 3.850 60,455,150 3.7986 -1.06%
2022-09-27 0 4.730 4.720 4.730 4.640 4.740 38,173,591 179,558,337 4.7037 3.834 3.826 3.834 3.761 3.842 47,094,966 3.8127 0.00%
2022-09-26 0 4.730 4.720 4.730 4.710 4.800 42,261,103 200,412,444 4.7422 3.834 3.826 3.834 3.818 3.891 52,137,751 3.8439 -1.66%
2022-09-23 0 4.810 4.810 4.820 4.780 4.840 19,240,326 92,619,801 4.8138 3.899 3.899 3.907 3.875 3.923 23,736,894 3.9019 0.21%
2022-09-22 0 4.800 4.790 4.800 4.670 4.800 42,307,823 201,186,965 4.7553 3.891 3.883 3.891 3.785 3.891 52,195,390 3.8545 -0.21%
2022-09-21 0 4.810 4.810 4.820 4.740 4.870 45,861,373 220,809,142 4.8147 3.899 3.899 3.907 3.842 3.947 56,579,424 3.9026 0.00%
2022-09-20 0 4.810 4.800 4.810 4.730 4.850 34,300,000 163,730,489 4.7735 3.899 3.891 3.899 3.834 3.931 42,316,095 3.8692 0.42%
2022-09-19 0 4.790 4.790 4.800 4.700 4.820 42,883,754 204,614,704 4.7714 3.883 3.883 3.891 3.810 3.907 52,905,919 3.8675 0.42%
2022-09-16 0 4.770 4.760 4.770 4.750 4.870 56,241,933 268,386,918 4.7720 3.866 3.858 3.866 3.850 3.947 69,385,977 3.8680 -2.25%
2022-09-15 0 4.880 4.870 4.880 4.760 4.920 51,093,730 248,865,563 4.8708 3.956 3.947 3.956 3.858 3.988 63,034,611 3.9481 2.52%
2022-09-14 0 4.760 4.760 4.770 4.710 4.810 25,760,920 122,527,059 4.7563 3.858 3.858 3.866 3.818 3.899 31,781,386 3.8553 -1.45%
2022-09-13 0 4.830 4.810 4.830 4.790 4.900 62,992,313 303,662,149 4.8206 3.915 3.899 3.915 3.883 3.972 77,713,957 3.9074 0.84%
2022-09-09 0 4.790 4.780 4.790 4.600 4.820 54,615,910 259,316,663 4.7480 3.883 3.875 3.883 3.729 3.907 67,379,943 3.8486 3.23%
2022-09-08 0 4.640 4.630 4.640 4.620 4.710 35,972,695 167,691,168 4.6616 3.761 3.753 3.761 3.745 3.818 44,379,708 3.7786 -0.22%
2022-09-07 0 4.650 4.650 4.660 4.590 4.680 25,788,673 119,828,704 4.6466 3.769 3.769 3.777 3.720 3.793 31,815,625 3.7663 -0.21%
2022-09-06 0 4.660 4.660 4.670 4.640 4.770 29,382,339 138,406,148 4.7105 3.777 3.777 3.785 3.761 3.866 36,249,150 3.8182 0.43%
2022-09-05 0 4.640 4.640 4.650 4.550 4.690 51,046,500 235,285,106 4.6092 3.761 3.761 3.769 3.688 3.802 62,976,343 3.7361 0.65%
2022-09-02 0 4.610 4.610 4.620 4.610 4.720 49,223,789 228,043,229 4.6328 3.737 3.737 3.745 3.737 3.826 60,727,655 3.7552 -2.12%
2022-09-01 0 4.710 4.710 4.720 4.620 4.770 51,933,623 244,585,081 4.7096 3.818 3.818 3.826 3.745 3.866 64,070,791 3.8174 0.21%
2022-08-31 0 4.700 4.700 4.710 4.600 4.770 55,526,438 260,554,312 4.6924 3.810 3.810 3.818 3.729 3.866 68,503,267 3.8035 0.21%
2022-08-30 0 4.690 4.680 4.690 4.660 4.730 21,179,003 99,338,968 4.6904 3.802 3.793 3.802 3.777 3.834 26,128,650 3.8019 0.00%
2022-08-29 0 4.690 4.690 4.700 4.650 4.720 41,867,773 196,094,066 4.6837 3.802 3.802 3.810 3.769 3.826 51,652,498 3.7964 -1.47%
2022-08-26 0 4.760 4.760 4.770 4.680 4.770 28,817,428 136,269,801 4.7287 3.858 3.858 3.866 3.793 3.866 35,552,217 3.8329 0.21%
2022-08-25 0 4.750 4.740 4.750 4.650 4.760 34,033,000 160,542,761 4.7173 3.850 3.842 3.850 3.769 3.858 41,986,696 3.8237 2.15%
2022-08-24 0 4.650 4.650 4.660 4.580 4.680 63,740,517 295,053,773 4.6290 3.769 3.769 3.777 3.712 3.793 78,637,020 3.7521 1.31%
2022-08-23 0 4.590 4.580 4.590 4.560 4.870 157,158,383 726,153,598 4.6205 3.720 3.712 3.720 3.696 3.947 193,887,146 3.7452 -5.94%
2022-08-22 0 4.880 4.870 4.880 4.780 4.890 33,813,010 163,481,558 4.8349 3.956 3.947 3.956 3.875 3.964 41,715,293 3.9190 1.46%
2022-08-19 0 4.810 4.810 4.820 4.800 4.890 26,814,154 129,580,674 4.8325 3.899 3.899 3.907 3.891 3.964 33,080,767 3.9171 -0.21%
2022-08-18 0 4.820 4.810 4.820 4.820 4.900 27,667,891 134,214,903 4.8509 3.907 3.899 3.907 3.907 3.972 34,134,027 3.9320 -2.03%
2022-08-17 0 4.920 4.910 4.920 4.870 4.950 20,441,116 100,456,050 4.9144 3.988 3.980 3.988 3.947 4.012 25,218,315 3.9835 0.20%
2022-08-16 0 4.910 4.900 4.910 4.870 4.940 22,886,111 112,192,815 4.9022 3.980 3.972 3.980 3.947 4.004 28,234,719 3.9736 0.00%
2022-08-15 0 4.910 4.900 4.910 4.900 5.010 33,842,541 167,288,864 4.9432 3.980 3.972 3.980 3.972 4.061 41,751,726 4.0068 -1.21%
2022-08-12 0 4.970 4.960 4.970 4.890 5.010 27,824,848 138,205,595 4.9670 4.029 4.020 4.029 3.964 4.061 34,327,665 4.0261 0.61%
2022-08-11 0 4.940 4.930 4.940 4.860 4.960 24,882,695 122,569,887 4.9259 4.004 3.996 4.004 3.939 4.020 30,697,915 3.9928 1.65%
2022-08-10 0 4.860 4.850 4.860 4.830 5.010 38,926,601 191,005,122 4.9068 3.939 3.931 3.939 3.915 4.061 48,023,958 3.9773 -0.82%
2022-08-09 0 4.900 4.900 4.910 4.890 4.970 27,098,278 133,448,369 4.9246 3.972 3.972 3.980 3.964 4.029 33,431,292 3.9917 -0.61%
2022-08-08 0 4.930 4.930 4.940 4.920 5.030 25,662,247 126,938,867 4.9465 3.996 3.996 4.004 3.988 4.077 31,659,653 4.0095 -1.00%
2022-08-05 0 4.980 4.970 4.980 4.850 5.010 38,390,065 190,009,999 4.9495 4.037 4.029 4.037 3.931 4.061 47,362,031 4.0119 2.26%
2022-08-04 0 4.870 4.870 4.880 4.840 5.000 77,031,165 376,149,332 4.8831 3.947 3.947 3.956 3.923 4.053 95,033,765 3.9581 -1.42%
2022-08-03 0 4.940 4.940 4.950 4.900 5.000 38,821,213 191,924,110 4.9438 4.004 4.004 4.012 3.972 4.053 47,893,940 4.0073 -0.60%
2022-08-02 0 4.970 4.970 4.980 4.920 5.090 56,367,301 280,042,207 4.9682 4.029 4.029 4.037 3.988 4.126 69,540,644 4.0270 -2.36%
2022-08-01 0 5.090 5.080 5.090 5.040 5.190 54,033,462 274,729,018 5.0844 4.126 4.118 4.126 4.085 4.207 66,661,374 4.1213 -1.93%
2022-07-29 0 5.190 5.190 5.200 5.140 5.320 39,398,620 204,563,539 5.1921 4.207 4.207 4.215 4.166 4.312 48,606,290 4.2086 -1.52%
2022-07-28 0 5.270 5.270 5.280 5.230 5.350 22,445,988 118,346,028 5.2725 4.272 4.272 4.280 4.239 4.337 27,691,737 4.2737 -0.94%
2022-07-27 0 5.320 5.310 5.320 5.260 5.340 21,917,529 116,287,485 5.3057 4.312 4.304 4.312 4.264 4.328 27,039,774 4.3006 0.19%
2022-07-26 0 5.310 5.310 5.320 5.240 5.350 28,753,040 152,565,131 5.3061 4.304 4.304 4.312 4.247 4.337 35,472,781 4.3009 0.76%
2022-07-25 0 5.270 5.270 5.280 5.050 5.290 64,185,964 335,452,067 5.2263 4.272 4.272 4.280 4.093 4.288 79,186,571 4.2362 3.54%
2022-07-22 0 5.090 5.080 5.090 5.030 5.130 66,086,697 335,108,533 5.0707 4.126 4.118 4.126 4.077 4.158 81,531,515 4.1102 0.79%
2022-07-21 0 5.050 5.050 5.060 5.030 5.210 56,369,475 286,749,912 5.0870 4.093 4.093 4.101 4.077 4.223 69,543,326 4.1233 -3.63%
2022-07-20 0 5.240 5.230 5.240 5.160 5.270 47,035,527 245,843,669 5.2268 4.247 4.239 4.247 4.183 4.272 58,027,984 4.2366 1.16%
2022-07-19 0 5.180 5.170 5.180 5.130 5.220 35,636,513 184,435,104 5.1755 4.199 4.191 4.199 4.158 4.231 43,964,959 4.1950 -0.38%
2022-07-18 0 5.200 5.190 5.200 4.970 5.230 98,179,360 505,732,800 5.1511 4.215 4.207 4.215 4.029 4.239 121,124,407 4.1753 4.42%
2022-07-15 0 4.980 4.980 4.990 4.920 5.120 170,606,154 856,499,666 5.0203 4.037 4.037 4.045 3.988 4.150 210,477,734 4.0693 -2.54%
2022-07-14 0 5.110 5.110 5.120 5.090 5.370 178,869,738 920,100,178 5.1440 4.142 4.142 4.150 4.126 4.353 220,672,562 4.1695 -5.02%
2022-07-13 0 5.380 5.370 5.380 5.370 5.700 90,784,501 496,305,638 5.4669 4.361 4.353 4.361 4.353 4.620 112,001,330 4.4312 -5.28%
2022-07-12 0 5.680 5.680 5.690 5.620 5.770 36,754,577 209,719,285 5.7059 4.604 4.604 4.612 4.555 4.677 45,344,320 4.6250 0.18%
2022-07-11 0 5.670 5.670 5.680 5.640 5.770 29,784,389 169,324,332 5.6850 4.596 4.596 4.604 4.572 4.677 36,745,162 4.6081 -1.05%
2022-07-08 0 5.730 5.720 5.730 5.680 5.850 33,098,776 189,504,710 5.7254 4.645 4.636 4.645 4.604 4.742 40,834,139 4.6408 -0.87%
2022-07-07 0 5.780 5.770 5.780 5.720 5.810 24,629,285 142,058,858 5.7679 4.685 4.677 4.685 4.636 4.709 30,385,282 4.6753 -0.17%
2022-07-06 0 5.790 5.780 5.790 5.750 5.880 32,455,366 187,649,399 5.7818 4.693 4.685 4.693 4.661 4.766 40,040,360 4.6865 -1.03%
2022-07-05 0 5.850 5.850 5.860 5.840 5.940 25,403,448 149,276,142 5.8762 4.742 4.742 4.750 4.734 4.815 31,340,371 4.7631 0.00%
2022-07-04 0 5.850 5.820 5.850 5.810 5.950 38,768,204 226,200,891 5.8347 4.742 4.717 4.742 4.709 4.823 47,828,543 4.7294 -1.51%
2022-06-30 0 6.230 6.230 6.240 6.100 6.260 63,813,242 396,595,177 6.2149 4.815 4.815 4.822 4.714 4.838 82,570,553 4.8031 1.96%
2022-06-29 0 6.110 6.100 6.110 6.040 6.150 45,728,000 279,087,071 6.1032 4.722 4.714 4.722 4.668 4.753 59,169,322 4.7168 0.83%
2022-06-28 0 6.060 6.050 6.060 5.950 6.060 45,267,188 272,777,279 6.0259 4.683 4.676 4.683 4.598 4.683 58,573,058 4.6570 2.54%
2022-06-27 0 5.910 5.910 5.920 5.870 6.010 45,059,057 266,575,623 5.9161 4.567 4.567 4.575 4.537 4.645 58,303,749 4.5722 0.00%
2022-06-24 0 5.910 5.900 5.910 5.860 5.950 41,788,488 246,414,170 5.8967 4.567 4.560 4.567 4.529 4.598 54,071,827 4.5572 -0.34%
2022-06-23 0 5.930 5.920 5.930 5.870 5.950 42,847,308 253,327,744 5.9123 4.583 4.575 4.583 4.537 4.598 55,441,877 4.5692 0.85%
2022-06-22 0 5.880 5.880 5.890 5.860 5.980 27,303,460 161,124,192 5.9012 4.544 4.544 4.552 4.529 4.622 35,329,059 4.5607 -1.51%
2022-06-21 0 5.970 5.940 5.970 5.830 6.030 49,344,806 294,119,295 5.9605 4.614 4.591 4.614 4.506 4.660 63,849,254 4.6065 2.05%
2022-06-20 0 5.850 5.840 5.850 5.770 5.870 24,877,072 144,992,437 5.8284 4.521 4.513 4.521 4.459 4.537 32,189,457 4.5043 -0.34%
2022-06-17 0 5.870 5.860 5.870 5.850 5.940 39,609,803 232,873,370 5.8792 4.537 4.529 4.537 4.521 4.591 51,252,738 4.5436 -0.17%
2022-06-16 0 5.880 5.870 5.880 5.860 5.950 48,127,635 284,093,488 5.9029 4.544 4.537 4.544 4.529 4.598 62,274,307 4.5620 -0.17%
2022-06-15 0 5.890 5.880 5.890 5.770 5.960 48,267,983 285,105,217 5.9067 4.552 4.544 4.552 4.459 4.606 62,455,909 4.5649 1.55%
2022-06-14 0 5.800 5.800 5.810 5.730 5.850 32,577,998 188,921,418 5.7990 4.482 4.482 4.490 4.428 4.521 42,153,999 4.4817 0.00%
2022-06-13 0 5.800 5.790 5.800 5.780 5.900 61,299,901 355,970,807 5.8070 4.482 4.475 4.482 4.467 4.560 79,318,439 4.4879 -2.19%
2022-06-10 0 5.930 5.930 5.940 5.860 5.950 59,382,812 351,122,272 5.9129 4.583 4.583 4.591 4.529 4.598 76,837,839 4.5697 0.00%
2022-06-09 0 5.930 5.910 5.930 5.760 5.940 58,428,209 343,993,094 5.8874 4.583 4.567 4.583 4.452 4.591 75,602,640 4.5500 2.07%
2022-06-08 0 5.810 5.810 5.820 5.810 5.940 75,321,523 441,602,163 5.8629 4.490 4.490 4.498 4.490 4.591 97,461,587 4.5310 -1.69%
2022-06-07 0 5.910 5.900 5.910 5.700 5.920 96,341,678 561,627,293 5.8295 4.567 4.560 4.567 4.405 4.575 124,660,422 4.5053 2.78%
2022-06-06 0 5.750 5.750 5.760 5.690 5.790 49,802,367 285,033,024 5.7233 4.444 4.444 4.452 4.397 4.475 64,441,311 4.4231 -0.35%
2022-06-02 0 5.770 5.760 5.770 5.680 5.770 45,090,748 257,953,728 5.7208 4.459 4.452 4.459 4.390 4.459 58,344,756 4.4212 0.00%
2022-06-01 0 5.770 5.770 5.780 5.720 5.860 63,378,678 365,356,413 5.7647 4.459 4.459 4.467 4.421 4.529 82,008,253 4.4551 -1.03%
2022-05-31 0 5.830 5.820 5.830 5.760 5.890 115,741,204 673,146,614 5.8160 4.506 4.498 4.506 4.452 4.552 149,762,258 4.4948 -0.34%
2022-05-30 0 5.850 5.840 5.850 5.830 6.040 65,809,077 386,880,549 5.8788 4.521 4.513 4.521 4.506 4.668 85,153,045 4.5434 -2.34%
2022-05-27 0 5.990 5.980 5.990 5.930 6.040 37,459,000 223,807,732 5.9747 4.629 4.622 4.629 4.583 4.668 48,469,726 4.6175 0.00%
2022-05-26 0 5.990 5.980 5.990 5.930 6.020 20,721,588 123,615,199 5.9655 4.629 4.622 4.629 4.583 4.652 26,812,507 4.6104 0.50%
2022-05-25 0 5.960 5.960 5.970 5.930 6.000 32,436,696 193,534,861 5.9665 4.606 4.606 4.614 4.583 4.637 41,971,162 4.6111 0.34%
2022-05-24 0 5.940 5.930 5.940 5.890 6.020 46,829,940 279,545,980 5.9694 4.591 4.583 4.591 4.552 4.652 60,595,167 4.6133 0.00%
2022-05-23 0 5.940 5.930 5.940 5.880 5.990 51,066,059 302,358,124 5.9209 4.591 4.583 4.591 4.544 4.629 66,076,454 4.5759 0.68%
2022-05-20 0 5.900 5.900 5.910 5.760 5.930 58,156,661 341,468,300 5.8715 4.560 4.560 4.567 4.452 4.583 75,251,273 4.5377 2.79%
2022-05-19 0 5.740 5.740 5.750 5.620 5.770 46,111,376 263,631,733 5.7173 4.436 4.436 4.444 4.343 4.459 59,665,388 4.4185 -0.35%
2022-05-18 0 5.760 5.750 5.760 5.700 5.880 100,600,537 577,876,342 5.7443 4.452 4.444 4.452 4.405 4.544 130,171,133 4.4394 -1.71%
2022-05-17 0 5.860 5.850 5.860 5.750 5.890 69,546,437 404,145,466 5.8112 4.529 4.521 4.529 4.444 4.552 89,988,968 4.4911 1.03%
2022-05-16 0 5.800 5.790 5.800 5.730 5.920 56,919,345 329,836,239 5.7948 4.482 4.475 4.482 4.428 4.575 73,650,259 4.4784 -1.69%
2022-05-13 0 5.900 5.900 5.910 5.840 5.920 53,651,480 314,899,924 5.8694 4.560 4.560 4.567 4.513 4.575 69,421,835 4.5360 1.20%
2022-05-12 0 5.830 5.830 5.840 5.820 6.000 46,853,278 274,822,593 5.8656 4.506 4.506 4.513 4.498 4.637 60,625,365 4.5331 -2.83%
2022-05-11 0 6.000 6.000 6.010 5.900 6.020 55,193,939 329,772,160 5.9748 4.637 4.637 4.645 4.560 4.652 71,417,686 4.6175 -0.83%
2022-05-10 0 6.050 6.050 6.060 5.860 6.090 71,346,756 427,530,770 5.9923 4.676 4.676 4.683 4.529 4.707 92,318,474 4.6310 0.17%
2022-05-06 0 6.040 6.030 6.040 6.010 6.290 56,362,030 341,876,905 6.0657 4.668 4.660 4.668 4.645 4.861 72,929,126 4.6878 -3.21%
2022-05-05 0 6.240 6.240 6.250 6.240 6.430 31,742,812 199,583,526 6.2875 4.822 4.822 4.830 4.822 4.969 41,073,317 4.8592 -2.19%
2022-05-04 0 6.380 6.370 6.380 6.200 6.400 58,222,337 369,309,015 6.3431 4.931 4.923 4.931 4.792 4.946 75,336,253 4.9021 2.24%
2022-05-03 0 6.240 6.230 6.240 5.920 6.260 65,477,019 403,418,561 6.1612 4.822 4.815 4.822 4.575 4.838 84,723,382 4.7616 4.00%
2022-04-29 0 6.000 5.990 6.000 5.890 6.200 79,516,138 476,083,919 5.9873 4.637 4.629 4.637 4.552 4.792 102,889,170 4.6272 -2.12%
2022-04-28 0 6.130 6.120 6.130 5.970 6.150 51,835,517 315,875,716 6.0938 4.737 4.730 4.737 4.614 4.753 67,072,087 4.7095 1.66%
2022-04-27 0 6.030 6.030 6.040 5.970 6.070 49,769,757 300,215,536 6.0321 4.660 4.660 4.668 4.614 4.691 64,399,116 4.6618 -0.82%
2022-04-26 0 6.080 6.080 6.090 6.070 6.230 67,070,796 411,523,427 6.1357 4.699 4.699 4.707 4.691 4.815 86,785,635 4.7418 -2.56%
2022-04-25 0 6.240 6.240 6.250 6.200 6.320 54,404,021 339,805,574 6.2460 4.822 4.822 4.830 4.792 4.884 70,395,579 4.8271 -2.65%
2022-04-22 0 6.410 6.400 6.410 6.270 6.430 36,888,762 234,861,908 6.3668 4.954 4.946 4.954 4.846 4.969 47,731,872 4.9204 0.79%
2022-04-21 0 6.360 6.360 6.370 6.320 6.420 39,049,040 248,384,503 6.3608 4.915 4.915 4.923 4.884 4.962 50,527,143 4.9159 -0.31%
2022-04-20 0 6.380 6.370 6.380 6.330 6.540 36,944,164 236,081,441 6.3902 4.931 4.923 4.931 4.892 5.054 47,803,559 4.9386 -3.04%
2022-04-19 0 6.580 6.570 6.580 6.230 6.610 89,439,651 575,382,823 6.4332 5.085 5.078 5.085 4.815 5.108 115,729,608 4.9718 1.08%
2022-04-14 0 6.510 6.510 6.520 6.460 6.690 59,582,108 389,766,236 6.5417 5.031 5.031 5.039 4.993 5.170 77,095,717 5.0556 -0.61%
2022-04-13 0 6.550 6.540 6.550 6.460 6.610 36,564,400 239,099,538 6.5391 5.062 5.054 5.062 4.993 5.108 47,312,167 5.0537 0.77%
2022-04-12 0 6.500 6.490 6.500 6.450 6.630 30,062,797 195,741,238 6.5111 5.023 5.016 5.023 4.985 5.124 38,899,478 5.0320 -1.37%
2022-04-11 0 6.590 6.570 6.590 6.530 6.660 37,304,161 245,410,793 6.5786 5.093 5.078 5.093 5.047 5.147 48,269,373 5.0842 -0.60%
2022-04-08 0 6.630 6.630 6.640 6.560 6.680 35,218,122 233,207,017 6.6218 5.124 5.124 5.132 5.070 5.163 45,570,163 5.1175 0.30%
2022-04-07 0 6.610 6.600 6.610 6.480 6.690 53,366,762 353,296,688 6.6202 5.108 5.101 5.108 5.008 5.170 69,053,427 5.1163 0.76%
2022-04-06 0 6.560 6.550 6.560 6.450 6.630 62,700,134 411,391,048 6.5612 5.070 5.062 5.070 4.985 5.124 81,130,257 5.0707 0.77%
2022-04-04 0 6.510 6.510 6.520 6.500 6.570 36,272,200 236,685,527 6.5253 5.031 5.031 5.039 5.023 5.078 46,934,077 5.0429 -0.76%
2022-04-01 0 6.560 6.550 6.560 6.290 6.560 57,158,283 370,724,947 6.4859 5.070 5.062 5.070 4.861 5.070 73,959,431 5.0125 3.31%
2022-03-31 0 6.350 6.340 6.350 6.200 6.390 53,405,123 336,518,576 6.3012 4.907 4.900 4.907 4.792 4.938 69,103,064 4.8698 1.60%
2022-03-30 0 6.250 6.250 6.260 6.210 6.300 51,805,986 324,091,069 6.2559 4.830 4.830 4.838 4.799 4.869 67,033,876 4.8347 0.48%
2022-03-29 0 6.220 6.210 6.220 6.170 6.270 37,525,000 233,513,623 6.2229 4.807 4.799 4.807 4.768 4.846 48,555,126 4.8092 0.32%
2022-03-28 0 6.200 6.200 6.210 6.150 6.280 47,227,500 292,978,237 6.2036 4.792 4.792 4.799 4.753 4.853 61,109,586 4.7943 -0.32%
2022-03-25 0 6.220 6.210 6.220 6.180 6.340 35,573,215 221,929,387 6.2387 4.807 4.799 4.807 4.776 4.900 46,029,632 4.8214 -0.96%
2022-03-24 0 6.280 6.270 6.280 6.190 6.340 41,635,359 261,390,498 6.2781 4.853 4.846 4.853 4.784 4.900 53,873,687 4.8519 0.80%
2022-03-23 0 6.230 6.220 6.230 6.190 6.260 48,426,301 301,432,049 6.2246 4.815 4.807 4.815 4.784 4.838 62,660,763 4.8105 0.16%
2022-03-22 0 6.220 6.210 6.220 6.110 6.240 35,770,360 221,933,505 6.2044 4.807 4.799 4.807 4.722 4.822 46,284,726 4.7950 0.97%
2022-03-21 0 6.160 6.150 6.160 6.070 6.240 53,359,752 327,586,491 6.1392 4.761 4.753 4.761 4.691 4.822 69,044,357 4.7446 -0.96%
2022-03-18 0 6.220 6.210 6.220 5.970 6.220 130,041,834 799,539,860 6.1483 4.807 4.799 4.807 4.614 4.807 168,266,426 4.7516 1.14%
2022-03-17 0 6.150 6.140 6.150 5.900 6.150 118,021,000 708,984,605 6.0073 4.753 4.745 4.753 4.560 4.753 152,712,179 4.6426 6.40%
2022-03-16 0 5.780 5.770 5.780 5.550 5.860 101,205,368 576,440,171 5.6957 4.467 4.459 4.467 4.289 4.529 130,953,748 4.4019 2.12%
2022-03-15 0 5.660 5.650 5.660 5.520 5.920 98,534,486 558,615,602 5.6692 4.374 4.367 4.374 4.266 4.575 127,497,785 4.3814 -4.23%
2022-03-14 0 5.910 5.910 5.920 5.860 6.170 81,495,631 483,702,718 5.9353 4.567 4.567 4.575 4.529 4.768 105,450,517 4.5870 -4.21%
2022-03-11 0 6.170 6.170 6.180 6.010 6.210 77,633,845 472,807,710 6.0902 4.768 4.768 4.776 4.645 4.799 100,453,594 4.7067 -1.75%
2022-03-10 0 6.280 6.270 6.280 6.140 6.300 40,886,211 254,248,950 6.2185 4.853 4.846 4.853 4.745 4.869 52,904,334 4.8058 1.13%
2022-03-09 0 6.210 6.210 6.220 6.070 6.340 48,916,008 303,723,209 6.2091 4.799 4.799 4.807 4.691 4.900 63,294,415 4.7986 -0.16%
2022-03-08 0 6.220 6.220 6.230 6.190 6.430 54,008,599 339,958,353 6.2945 4.807 4.807 4.815 4.784 4.969 69,883,926 4.8646 -2.35%
2022-03-07 0 6.370 6.360 6.370 6.350 6.490 42,364,995 271,545,845 6.4097 4.923 4.915 4.923 4.907 5.016 54,817,793 4.9536 -2.15%
2022-03-04 0 6.510 6.510 6.520 6.450 6.560 50,187,662 327,066,233 6.5169 5.031 5.031 5.039 4.985 5.070 64,939,860 5.0364 -0.46%
2022-03-03 0 6.540 6.530 6.540 6.500 6.630 37,022,424 243,010,276 6.5639 5.054 5.047 5.054 5.023 5.124 47,904,822 5.0728 0.93%
2022-03-02 0 6.480 6.470 6.480 6.410 6.570 57,599,221 373,332,682 6.4816 5.008 5.000 5.008 4.954 5.078 74,529,978 5.0092 -0.31%
2022-03-01 0 6.500 6.490 6.500 6.370 6.550 52,190,159 337,578,792 6.4682 5.023 5.016 5.023 4.923 5.062 67,530,973 4.9989 1.40%
2022-02-28 0 6.410 6.400 6.410 6.260 6.420 55,821,571 355,438,319 6.3674 4.954 4.946 4.954 4.838 4.962 72,229,805 4.9209 1.58%
2022-02-25 0 6.310 6.300 6.310 6.290 6.420 39,544,693 250,242,813 6.3281 4.877 4.869 4.877 4.861 4.962 51,168,489 4.8906 -1.41%
2022-02-24 0 6.400 6.390 6.400 6.330 6.530 72,461,315 464,025,345 6.4038 4.946 4.938 4.946 4.892 5.047 93,760,647 4.9490 -1.99%
2022-02-23 0 6.530 6.530 6.540 6.480 6.590 34,407,924 225,001,905 6.5392 5.047 5.047 5.054 5.008 5.093 44,521,814 5.0537 -0.31%
2022-02-22 0 6.550 6.540 6.550 6.480 6.590 35,542,820 232,029,934 6.5282 5.062 5.054 5.062 5.008 5.093 45,990,303 5.0452 -1.06%
2022-02-21 0 6.620 6.620 6.630 6.490 6.640 59,800,393 392,566,746 6.5646 5.116 5.116 5.124 5.016 5.132 77,378,164 5.0734 0.91%
2022-02-18 0 6.560 6.550 6.560 6.510 6.620 42,208,217 277,071,587 6.5644 5.070 5.062 5.070 5.031 5.116 54,614,931 5.0732 0.15%
2022-02-17 0 6.550 6.540 6.550 6.450 6.580 40,140,123 262,184,964 6.5317 5.062 5.054 5.062 4.985 5.085 51,938,940 5.0479 0.46%
2022-02-16 0 6.520 6.520 6.530 6.300 6.580 81,455,018 529,696,294 6.5029 5.039 5.039 5.047 4.869 5.085 105,397,966 5.0257 3.00%
2022-02-15 0 6.330 6.330 6.340 6.230 6.640 95,385,596 607,133,165 6.3650 4.892 4.892 4.900 4.815 5.132 123,423,308 4.9191 -4.52%
2022-02-14 0 6.630 6.630 6.640 6.580 6.820 62,862,278 420,119,992 6.6832 5.124 5.124 5.132 5.085 5.271 81,340,062 5.1650 -1.49%
2022-02-11 0 6.730 6.720 6.730 6.550 6.740 54,787,437 366,430,217 6.6882 5.201 5.193 5.201 5.062 5.209 70,891,696 5.1689 1.51%
2022-02-10 0 6.630 6.620 6.630 6.500 6.650 42,896,166 282,497,125 6.5856 5.124 5.116 5.124 5.023 5.139 55,505,097 5.0896 0.15%
2022-02-09 0 6.620 6.610 6.620 6.540 6.630 46,052,922 303,989,054 6.6009 5.116 5.108 5.116 5.054 5.124 59,589,752 5.1014 1.07%
2022-02-08 0 6.550 6.540 6.550 6.510 6.650 52,243,300 342,997,682 6.5654 5.062 5.054 5.062 5.031 5.139 67,599,734 5.0740 -0.61%
2022-02-07 0 6.590 6.590 6.600 6.440 6.590 52,854,713 345,951,123 6.5453 5.093 5.093 5.101 4.977 5.093 68,390,866 5.0584 1.07%
2022-02-04 0 6.520 6.510 6.520 6.490 6.630 43,577,669 285,801,113 6.5584 5.039 5.031 5.039 5.016 5.124 56,386,921 5.0686 0.93%
2022-01-31 0 6.460 6.430 6.460 6.330 6.490 14,230,000 91,784,385 6.4501 4.993 4.969 4.993 4.892 5.016 18,412,777 4.9848 1.10%
2022-01-28 0 6.390 6.380 6.390 6.320 6.440 40,702,921 259,506,031 6.3756 4.938 4.931 4.938 4.884 4.977 52,667,167 4.9273 0.79%
2022-01-27 0 6.340 6.340 6.350 6.300 6.430 36,500,120 231,585,049 6.3448 4.900 4.900 4.907 4.869 4.969 47,228,992 4.9035 -1.40%
2022-01-26 0 6.430 6.420 6.430 6.340 6.460 53,388,524 342,130,726 6.4083 4.969 4.962 4.969 4.900 4.993 69,081,586 4.9526 0.63%
2022-01-25 0 6.390 6.390 6.400 6.290 6.490 64,689,575 413,751,451 6.3960 4.938 4.938 4.946 4.861 5.016 83,704,476 4.9430 -0.31%
2022-01-24 0 6.410 6.400 6.410 6.340 6.530 47,442,419 305,301,844 6.4352 4.954 4.946 4.954 4.900 5.047 61,387,678 4.9733 -0.31%
2022-01-21 0 6.430 6.420 6.430 6.260 6.440 79,884,574 507,444,776 6.3522 4.969 4.962 4.969 4.838 4.977 103,365,904 4.9092 -0.16%
2022-01-20 0 6.440 6.430 6.440 6.330 6.510 104,912,098 673,205,550 6.4169 4.977 4.969 4.977 4.892 5.031 135,750,037 4.9592 1.58%
2022-01-19 0 6.340 6.330 6.340 6.270 6.360 55,412,576 350,123,640 6.3185 4.900 4.892 4.900 4.846 4.915 71,700,589 4.8831 1.93%
2022-01-18 0 6.220 6.210 6.220 6.100 6.240 46,374,862 286,741,881 6.1831 4.807 4.799 4.807 4.714 4.822 60,006,323 4.7785 1.63%
2022-01-17 0 6.120 6.120 6.130 6.050 6.260 96,705,226 591,057,340 6.1119 4.730 4.730 4.737 4.676 4.838 125,130,831 4.7235 -1.13%
2022-01-14 0 6.190 6.180 6.190 6.160 6.290 71,808,963 445,870,483 6.2091 4.784 4.776 4.784 4.761 4.861 92,916,542 4.7986 -1.75%
2022-01-13 0 6.300 6.290 6.300 6.200 6.370 68,930,178 434,054,735 6.2970 4.869 4.861 4.869 4.792 4.923 89,191,565 4.8665 0.96%
2022-01-12 0 6.240 6.230 6.240 6.130 6.250 67,150,083 417,337,364 6.2150 4.822 4.815 4.822 4.737 4.830 86,888,228 4.8032 0.48%
2022-01-11 0 6.210 6.200 6.210 6.080 6.320 112,197,393 695,269,164 6.1968 4.799 4.792 4.799 4.699 4.884 145,176,777 4.7891 0.16%
2022-01-10 0 6.200 6.190 6.200 6.000 6.220 98,248,164 601,536,659 6.1226 4.792 4.784 4.792 4.637 4.807 127,127,301 4.7318 1.47%
2022-01-07 0 6.110 6.110 6.120 5.790 6.130 147,179,476 882,617,687 5.9969 4.722 4.722 4.730 4.475 4.737 190,441,519 4.6346 5.89%
2022-01-06 0 5.770 5.760 5.770 5.710 5.800 32,973,909 189,727,104 5.7539 4.459 4.452 4.459 4.413 4.482 42,666,284 4.4468 -0.69%
2022-01-05 0 5.810 5.810 5.820 5.550 5.830 69,989,443 401,986,947 5.7435 4.490 4.490 4.498 4.289 4.506 90,562,191 4.4388 3.94%
2022-01-04 0 5.590 5.580 5.590 5.490 5.590 21,838,836 121,376,227 5.5578 4.320 4.312 4.320 4.243 4.320 28,258,159 4.2953 0.90%
2022-01-03 0 5.540 5.530 5.540 5.460 5.540 8,649,036 47,641,052 5.5082 4.281 4.274 4.281 4.220 4.281 11,191,340 4.2570 1.28%
2021-12-31 0 5.470 5.470 5.480 5.450 5.540 15,197,000 83,191,411 5.4742 4.227 4.227 4.235 4.212 4.281 19,664,017 4.2306 -1.26%
2021-12-30 0 5.540 5.530 5.540 5.510 5.590 17,343,867 96,131,389 5.5427 4.281 4.274 4.281 4.258 4.320 22,441,936 4.2836 -0.18%
2021-12-29 0 5.550 5.530 5.550 5.510 5.620 23,253,861 129,413,132 5.5652 4.289 4.274 4.289 4.258 4.343 30,089,118 4.3010 -1.25%
2021-12-28 0 5.620 5.610 5.620 5.560 5.670 21,541,000 120,668,269 5.6018 4.343 4.336 4.343 4.297 4.382 27,872,777 4.3293 -0.88%
2021-12-24 0 5.670 5.670 5.680 5.650 5.710 8,632,088 48,973,856 5.6735 4.382 4.382 4.390 4.367 4.413 11,169,410 4.3846 -0.35%
2021-12-23 0 5.690 5.680 5.690 5.650 5.710 38,117,143 216,317,191 5.6751 4.397 4.390 4.397 4.367 4.413 49,321,324 4.3859 0.00%
2021-12-22 0 5.690 5.680 5.690 5.620 5.700 37,491,919 212,174,389 5.6592 4.397 4.390 4.397 4.343 4.405 48,512,321 4.3736 0.89%
2021-12-21 0 5.640 5.640 5.650 5.600 5.710 55,047,535 310,578,312 5.6420 4.359 4.359 4.367 4.328 4.413 71,228,248 4.3603 0.00%
2021-12-20 0 5.640 5.630 5.640 5.590 5.710 138,996,462 789,770,599 5.6819 4.359 4.351 4.359 4.320 4.413 179,853,184 4.3912 -1.23%
2021-12-17 0 5.710 5.700 5.710 5.620 5.720 38,722,238 220,588,474 5.6967 4.413 4.405 4.413 4.343 4.421 50,104,281 4.4026 1.60%
2021-12-16 0 5.620 5.620 5.630 5.560 5.660 35,333,540 198,572,153 5.6199 4.343 4.343 4.351 4.297 4.374 45,719,507 4.3433 -0.53%
2021-12-15 0 5.650 5.650 5.660 5.480 5.700 37,911,208 213,542,795 5.6327 4.367 4.367 4.374 4.235 4.405 49,054,856 4.3531 0.71%
2021-12-14 0 5.610 5.610 5.620 5.540 5.650 45,702,280 255,321,520 5.5866 4.336 4.336 4.343 4.281 4.367 59,136,042 4.3175 -0.18%
2021-12-13 0 5.620 5.620 5.630 5.600 5.770 31,975,676 181,185,246 5.6663 4.343 4.343 4.351 4.328 4.459 41,374,630 4.3791 -0.35%
2021-12-10 0 5.640 5.630 5.640 5.610 5.690 13,447,972 75,937,374 5.6468 4.359 4.351 4.359 4.336 4.397 17,400,879 4.3640 -1.23%
2021-12-09 0 5.710 5.700 5.710 5.620 5.740 43,808,230 248,695,361 5.6769 4.413 4.405 4.413 4.343 4.436 56,685,253 4.3873 1.42%
2021-12-08 0 5.630 5.620 5.630 5.570 5.730 41,029,216 231,521,640 5.6428 4.351 4.343 4.351 4.305 4.428 53,089,374 4.3610 -1.23%
2021-12-07 0 5.700 5.700 5.710 5.570 5.730 56,696,982 321,739,605 5.6747 4.405 4.405 4.413 4.305 4.428 73,362,534 4.3856 0.35%
2021-12-06 0 5.680 5.680 5.690 5.600 5.720 33,889,974 191,915,260 5.6629 4.390 4.390 4.397 4.328 4.421 43,851,618 4.3765 1.07%
2021-12-03 0 5.620 5.620 5.630 5.470 5.640 56,205,840 314,539,581 5.5962 4.343 4.343 4.351 4.227 4.359 72,727,026 4.3249 1.63%
2021-12-02 0 5.530 5.520 5.530 5.400 5.590 43,895,024 242,826,595 5.5320 4.274 4.266 4.274 4.173 4.320 56,797,560 4.2753 1.65%
2021-12-01 0 5.440 5.440 5.450 5.290 5.520 78,412,943 425,399,667 5.4251 4.204 4.204 4.212 4.088 4.266 101,461,701 4.1927 2.84%
2021-11-30 0 5.290 5.290 5.300 5.270 5.450 73,731,607 392,570,056 5.3243 4.088 4.088 4.096 4.073 4.212 95,404,330 4.1148 -2.22%
2021-11-29 0 5.410 5.400 5.410 5.390 5.540 22,848,750 124,059,631 5.4296 4.181 4.173 4.181 4.166 4.281 29,564,928 4.1962 -1.46%
2021-11-26 0 5.490 5.470 5.490 5.450 5.560 31,139,000 171,434,733 5.5055 4.243 4.227 4.243 4.212 4.297 40,292,021 4.2548 -1.79%
2021-11-25 0 5.590 5.580 5.590 5.460 5.600 21,889,931 121,828,094 5.5655 4.320 4.312 4.320 4.220 4.328 28,324,273 4.3012 0.72%
2021-11-24 0 5.550 5.540 5.550 5.480 5.580 41,841,924 232,339,876 5.5528 4.289 4.281 4.289 4.235 4.312 54,140,970 4.2914 1.28%
2021-11-23 0 5.480 5.480 5.490 5.410 5.520 20,931,000 114,959,162 5.4923 4.235 4.235 4.243 4.181 4.266 27,083,474 4.2446 0.37%
2021-11-22 0 5.460 5.450 5.460 5.430 5.540 56,996,041 311,557,430 5.4663 4.220 4.212 4.220 4.196 4.281 73,749,499 4.2245 0.00%
2021-11-19 0 5.460 5.450 5.460 5.340 5.510 52,332,136 283,941,753 5.4258 4.220 4.212 4.220 4.127 4.258 67,714,682 4.1932 1.49%
2021-11-18 0 5.380 5.380 5.390 5.360 5.510 104,730,882 568,546,022 5.4286 4.158 4.158 4.166 4.142 4.258 135,515,554 4.1954 -3.41%
2021-11-17 0 5.570 5.560 5.570 5.470 5.640 64,677,165 358,914,053 5.5493 4.305 4.297 4.305 4.227 4.359 83,688,418 4.2887 -1.59%
2021-11-16 0 5.660 5.660 5.670 5.620 5.730 41,045,015 232,850,893 5.6731 4.374 4.374 4.382 4.343 4.428 53,109,817 4.3843 -0.88%
2021-11-15 0 5.710 5.700 5.710 5.600 5.720 20,115,757 114,090,065 5.6717 4.413 4.405 4.413 4.328 4.421 26,028,597 4.3833 0.35%
2021-11-12 0 5.690 5.690 5.700 5.620 5.820 43,885,428 250,244,984 5.7022 4.397 4.397 4.405 4.343 4.498 56,785,143 4.4069 -0.70%
2021-11-11 0 5.730 5.730 5.740 5.550 5.760 37,938,557 215,241,313 5.6734 4.428 4.428 4.436 4.289 4.452 49,090,244 4.3846 2.32%
2021-11-10 0 5.600 5.590 5.600 5.550 5.650 34,365,914 191,912,815 5.5844 4.328 4.320 4.328 4.289 4.367 44,467,456 4.3158 -0.36%
2021-11-09 0 5.620 5.610 5.620 5.540 5.720 31,786,674 178,078,287 5.6023 4.343 4.336 4.343 4.281 4.421 41,130,072 4.3296 -0.71%
2021-11-08 0 5.660 5.650 5.660 5.620 5.750 35,579,000 202,189,227 5.6828 4.374 4.367 4.374 4.343 4.444 46,037,117 4.3919 0.89%
2021-11-05 0 5.610 5.600 5.610 5.580 5.650 32,005,065 179,601,038 5.6116 4.336 4.328 4.336 4.312 4.367 41,412,657 4.3369 -0.36%
2021-11-04 0 5.630 5.620 5.630 5.550 5.740 46,889,177 262,756,964 5.6038 4.351 4.343 4.351 4.289 4.436 60,671,816 4.3308 -1.05%
2021-11-03 0 5.690 5.680 5.690 5.650 5.800 43,425,012 247,805,930 5.7065 4.397 4.390 4.397 4.367 4.482 56,189,392 4.4102 -2.23%
2021-11-02 0 5.820 5.810 5.820 5.740 5.920 74,564,788 433,751,383 5.8171 4.498 4.490 4.498 4.436 4.575 96,482,417 4.4957 -0.68%
2021-11-01 0 5.860 5.850 5.860 5.650 5.870 92,252,699 535,706,907 5.8070 4.529 4.521 4.529 4.367 4.537 119,369,525 4.4878 3.53%
2021-10-29 0 5.660 5.650 5.660 5.410 5.670 128,058,729 712,741,322 5.5657 4.374 4.367 4.374 4.181 4.382 165,700,406 4.3014 5.40%
2021-10-28 0 5.370 5.370 5.380 5.340 5.510 46,613,171 251,086,821 5.3866 4.150 4.150 4.158 4.127 4.258 60,314,681 4.1629 -1.83%
2021-10-27 0 5.470 5.460 5.470 5.280 5.490 49,085,400 266,503,280 5.4294 4.227 4.220 4.227 4.081 4.243 63,513,598 4.1960 1.67%
2021-10-26 0 5.380 5.370 5.380 5.340 5.460 31,978,022 172,118,716 5.3824 4.158 4.150 4.158 4.127 4.220 41,377,665 4.1597 -0.55%
2021-10-25 0 5.410 5.400 5.410 5.350 5.440 33,251,578 179,314,624 5.3927 4.181 4.173 4.181 4.135 4.204 43,025,571 4.1676 -0.92%
2021-10-22 0 5.460 5.450 5.460 5.370 5.480 45,115,404 245,111,677 5.4330 4.220 4.212 4.220 4.150 4.235 58,376,659 4.1988 1.30%
2021-10-21 0 5.390 5.390 5.400 5.280 5.460 49,021,181 264,753,888 5.4008 4.166 4.166 4.173 4.081 4.220 63,430,503 4.1739 0.37%
2021-10-20 0 5.370 5.350 5.370 5.230 5.430 50,308,460 267,663,492 5.3204 4.150 4.135 4.150 4.042 4.196 65,096,166 4.1118 1.13%
2021-10-19 0 5.310 5.300 5.310 5.180 5.370 41,061,667 217,843,211 5.3053 4.104 4.096 4.104 4.003 4.150 53,131,364 4.1001 1.72%
2021-10-18 0 5.220 5.200 5.220 5.120 5.230 69,347,482 359,252,208 5.1805 4.034 4.019 4.034 3.957 4.042 89,731,532 4.0036 -0.57%
2021-10-15 0 5.250 5.240 5.250 5.120 5.250 49,990,759 259,595,195 5.1929 4.057 4.050 4.057 3.957 4.057 64,685,079 4.0132 2.14%
2021-10-12 0 5.140 5.130 5.140 5.070 5.210 87,530,992 449,454,977 5.1348 3.972 3.965 3.972 3.918 4.026 113,259,916 3.9683 -2.65%
2021-10-11 0 5.280 5.270 5.280 5.210 5.450 63,528,297 336,087,410 5.2904 4.081 4.073 4.081 4.026 4.212 82,201,851 4.0886 -0.56%
2021-10-08 0 5.310 5.310 5.320 5.230 5.330 57,057,583 301,840,529 5.2901 4.104 4.104 4.111 4.042 4.119 73,829,131 4.0884 1.72%
2021-10-07 0 5.220 5.220 5.230 5.210 5.300 25,516,524 133,798,239 5.2436 4.034 4.034 4.042 4.026 4.096 33,016,870 4.0524 0.97%
2021-10-06 0 5.170 5.160 5.170 5.160 5.340 30,742,810 159,860,113 5.1999 3.996 3.988 3.996 3.988 4.127 39,779,374 4.0187 -2.08%
2021-10-05 0 5.280 5.270 5.290 5.230 5.320 37,841,431 199,813,023 5.2803 4.081 4.073 4.088 4.042 4.111 48,964,569 4.0808 -0.56%
2021-10-04 0 5.310 5.310 5.320 5.200 5.330 29,875,057 157,837,610 5.2833 4.104 4.104 4.111 4.019 4.119 38,656,553 4.0831 -1.30%
2021-09-30 0 5.380 5.370 5.380 5.260 5.400 30,896,078 165,285,150 5.3497 4.158 4.150 4.158 4.065 4.173 39,977,694 4.1344 0.00%
2021-09-29 0 5.380 5.370 5.380 5.100 5.390 49,824,172 264,918,421 5.3171 4.158 4.150 4.158 3.941 4.166 64,469,526 4.1092 4.06%
2021-09-28 0 5.170 5.170 5.180 5.030 5.280 64,404,019 335,193,659 5.2045 3.996 3.996 4.003 3.887 4.081 83,334,984 4.0222 1.77%
2021-09-27 0 5.080 5.070 5.080 5.030 5.170 64,926,926 329,986,288 5.0824 3.926 3.918 3.926 3.887 3.996 84,011,594 3.9279 -0.39%
2021-09-24 0 5.100 5.090 5.100 5.060 5.280 65,087,529 334,754,882 5.1431 3.941 3.934 3.941 3.911 4.081 84,219,405 3.9748 -2.49%
2021-09-23 0 5.230 5.230 5.240 5.210 5.480 127,982,141 678,832,801 5.3041 4.042 4.042 4.050 4.026 4.235 165,601,305 4.0992 -0.95%
2021-09-21 0 5.280 5.260 5.280 5.170 5.330 74,418,693 390,124,464 5.2423 4.081 4.065 4.081 3.996 4.119 96,293,378 4.0514 0.38%
2021-09-20 0 5.260 5.260 5.270 5.190 5.490 81,270,565 430,950,118 5.3027 4.065 4.065 4.073 4.011 4.243 105,159,295 4.0981 -4.71%
2021-09-17 0 5.520 5.510 5.520 5.430 5.630 81,851,129 452,436,603 5.5276 4.266 4.258 4.266 4.196 4.351 105,910,510 4.2719 -1.95%
2021-09-16 0 5.630 5.630 5.640 5.580 5.720 51,373,075 289,109,825 5.6277 4.351 4.351 4.359 4.312 4.421 66,473,714 4.3492 -0.88%
2021-09-15 0 5.680 5.680 5.690 5.570 5.750 69,628,463 395,831,227 5.6849 4.390 4.390 4.397 4.305 4.444 90,095,105 4.3935 1.25%
2021-09-14 0 5.610 5.600 5.610 5.550 5.930 63,335,138 359,303,721 5.6731 4.336 4.328 4.336 4.289 4.583 81,951,915 4.3843 -3.77%
2021-09-13 0 5.830 5.810 5.830 5.720 5.860 44,861,532 259,343,924 5.7810 4.506 4.490 4.506 4.421 4.529 58,048,164 4.4677 -0.17%
2021-09-10 0 5.840 5.830 5.840 5.770 5.900 39,461,592 230,520,344 5.8416 4.513 4.506 4.513 4.459 4.560 51,060,961 4.5146 0.69%
2021-09-09 0 5.800 5.770 5.800 5.710 5.830 50,779,046 293,942,221 5.7887 4.482 4.459 4.482 4.413 4.506 65,705,076 4.4737 -0.17%
2021-09-08 0 5.810 5.810 5.820 5.730 5.830 54,878,157 317,785,038 5.7907 4.490 4.490 4.498 4.428 4.506 71,009,083 4.4753 0.52%
2021-09-07 0 5.780 5.780 5.790 5.610 5.800 78,129,783 448,655,193 5.7424 4.467 4.467 4.475 4.336 4.482 101,095,309 4.4379 2.48%
2021-09-06 0 5.640 5.630 5.640 5.600 5.710 33,898,000 191,135,921 5.6386 4.359 4.351 4.359 4.328 4.413 43,862,003 4.3577 -0.70%
2021-09-03 0 5.680 5.680 5.690 5.610 5.730 49,452,996 280,616,450 5.6744 4.390 4.390 4.397 4.336 4.428 63,989,246 4.3854 0.89%
2021-09-02 0 5.630 5.620 5.630 5.560 5.680 32,453,292 182,277,212 5.6166 4.351 4.343 4.351 4.297 4.390 41,992,636 4.3407 0.00%
2021-09-01 0 5.630 5.630 5.640 5.510 5.680 47,557,412 267,555,458 5.6259 4.351 4.351 4.359 4.258 4.390 61,536,473 4.3479 0.36%
2021-08-31 0 5.610 5.610 5.620 5.400 5.650 72,241,058 402,342,209 5.5694 4.336 4.336 4.343 4.173 4.367 93,475,648 4.3042 3.31%
2021-08-30 0 5.430 5.430 5.440 5.330 5.500 70,177,000 380,990,679 5.4290 4.196 4.196 4.204 4.119 4.251 90,804,879 4.1957 -0.73%
2021-08-27 0 5.470 5.460 5.470 5.310 5.490 46,719,112 254,340,359 5.4440 4.227 4.220 4.227 4.104 4.243 60,451,762 4.2073 2.43%
2021-08-26 0 5.340 5.340 5.350 5.320 5.470 62,236,019 333,963,496 5.3661 4.127 4.127 4.135 4.111 4.227 80,529,720 4.1471 -1.84%
2021-08-25 0 5.440 5.430 5.440 5.400 5.500 54,958,019 298,978,373 5.4401 4.204 4.196 4.204 4.173 4.251 71,112,419 4.2043 0.18%
2021-08-24 0 5.430 5.430 5.440 5.400 5.650 53,964,920 295,422,467 5.4743 4.196 4.196 4.204 4.173 4.367 69,827,408 4.2308 -2.51%
2021-08-23 0 5.570 5.560 5.570 5.550 5.680 45,410,838 254,273,880 5.5994 4.305 4.297 4.305 4.289 4.390 58,758,933 4.3274 -0.36%
2021-08-20 0 5.590 5.590 5.600 5.480 5.640 45,719,732 254,087,242 5.5575 4.320 4.320 4.328 4.235 4.359 59,158,624 4.2950 0.54%
2021-08-19 0 5.560 5.550 5.560 5.430 5.700 66,977,253 370,190,184 5.5271 4.297 4.289 4.297 4.196 4.405 86,664,596 4.2715 -2.97%
2021-08-18 0 5.730 5.720 5.730 5.650 5.790 47,465,052 271,937,505 5.7292 4.428 4.421 4.428 4.367 4.475 61,416,964 4.4277 1.42%
2021-08-17 0 5.650 5.640 5.650 5.620 5.800 56,418,507 320,678,718 5.6839 4.367 4.359 4.367 4.343 4.482 73,002,204 4.3927 -2.59%
2021-08-16 0 5.800 5.770 5.800 5.710 5.800 51,411,620 296,468,903 5.7666 4.482 4.459 4.482 4.413 4.482 66,523,589 4.4566 0.52%
2021-08-13 0 5.770 5.750 5.770 5.560 5.790 73,795,326 424,064,371 5.7465 4.459 4.444 4.459 4.297 4.475 95,486,778 4.4411 2.49%
2021-08-12 0 5.630 5.630 5.640 5.580 5.760 76,586,805 433,216,252 5.6565 4.351 4.351 4.359 4.312 4.452 99,098,787 4.3716 -2.09%
2021-08-11 0 5.750 5.740 5.750 5.440 5.760 170,473,997 968,087,611 5.6788 4.444 4.436 4.444 4.204 4.452 220,583,249 4.3888 5.89%
2021-08-10 0 5.430 5.420 5.430 5.320 5.440 46,383,600 250,450,752 5.3996 4.196 4.189 4.196 4.111 4.204 60,017,629 4.1730 0.74%
2021-08-09 0 5.390 5.380 5.390 5.190 5.440 81,111,244 435,997,188 5.3753 4.166 4.158 4.166 4.011 4.204 104,953,143 4.1542 4.05%
2021-08-06 0 5.180 5.170 5.180 5.130 5.250 37,884,247 196,930,857 5.1982 4.003 3.996 4.003 3.965 4.057 49,019,970 4.0174 -0.58%
2021-08-05 0 5.210 5.200 5.210 5.110 5.280 38,061,100 198,934,934 5.2267 4.026 4.019 4.026 3.949 4.081 49,248,808 4.0394 0.19%
2021-08-04 0 5.200 5.190 5.200 5.170 5.280 33,626,504 175,372,239 5.2153 4.019 4.011 4.019 3.996 4.081 43,510,703 4.0306 0.39%
2021-08-03 0 5.180 5.170 5.180 5.050 5.180 30,219,513 155,012,622 5.1296 4.003 3.996 4.003 3.903 4.003 39,102,259 3.9643 0.39%
2021-08-02 0 5.160 5.150 5.170 4.970 5.220 61,131,920 314,137,472 5.1387 3.988 3.980 3.996 3.841 4.034 79,101,081 3.9713 2.79%
2021-07-30 0 5.020 5.000 5.020 4.940 5.090 42,808,632 213,840,748 4.9953 3.880 3.864 3.880 3.818 3.934 55,391,833 3.8605 -0.40%
2021-07-29 0 5.040 5.040 5.050 4.960 5.140 80,004,000 403,029,101 5.0376 3.895 3.895 3.903 3.833 3.972 103,520,434 3.8932 -0.79%
2021-07-28 0 5.080 5.070 5.080 4.870 5.090 77,375,252 389,807,446 5.0379 3.926 3.918 3.926 3.764 3.934 100,118,990 3.8934 4.53%
2021-07-27 0 4.860 4.830 4.860 4.780 5.080 117,036,124 575,017,725 4.9132 3.756 3.733 3.756 3.694 3.926 151,437,808 3.7971 -2.80%
2021-07-26 0 5.000 4.990 5.000 4.990 5.140 58,631,131 296,647,028 5.0595 3.864 3.856 3.864 3.856 3.972 75,865,209 3.9102 -1.77%
2021-07-23 0 5.090 5.080 5.090 5.010 5.110 33,229,862 168,951,662 5.0843 3.934 3.926 3.934 3.872 3.949 42,997,472 3.9293 1.19%
2021-07-22 0 5.030 5.020 5.030 4.990 5.100 44,498,731 224,737,401 5.0504 3.887 3.880 3.887 3.856 3.941 57,578,721 3.9031 0.80%
2021-07-21 0 4.990 4.980 4.990 4.970 5.040 38,223,000 191,128,405 5.0004 3.856 3.849 3.856 3.841 3.895 49,458,297 3.8644 -0.40%
2021-07-20 0 5.010 5.000 5.010 4.990 5.070 27,634,840 138,500,072 5.0118 3.872 3.864 3.872 3.856 3.918 35,757,845 3.8733 -0.79%
2021-07-19 0 5.050 5.050 5.060 4.920 5.100 68,438,246 344,391,391 5.0321 3.903 3.903 3.911 3.802 3.941 88,555,034 3.8890 0.40%
2021-07-16 0 5.030 5.020 5.030 4.960 5.070 37,291,641 187,568,466 5.0298 3.887 3.880 3.887 3.833 3.918 48,253,173 3.8872 0.60%
2021-07-15 0 5.000 4.990 5.000 4.750 5.100 83,365,000 416,707,444 4.9986 3.864 3.856 3.864 3.671 3.941 107,869,369 3.8631 5.71%
2021-07-14 0 4.730 4.730 4.740 4.710 4.900 97,104,486 462,353,698 4.7614 3.655 3.655 3.663 3.640 3.787 125,647,450 3.6798 -2.26%
2021-07-13 0 5.090 5.090 5.100 5.060 5.130 39,961,591 203,254,865 5.0863 3.740 3.740 3.747 3.718 3.769 54,386,087 3.7373 0.00%
2021-07-12 0 5.090 5.080 5.090 5.060 5.170 39,855,602 202,573,466 5.0827 3.740 3.733 3.740 3.718 3.799 54,241,841 3.7346 0.20%
2021-07-09 0 5.080 5.070 5.080 5.050 5.120 53,925,969 273,799,665 5.0773 3.733 3.725 3.733 3.711 3.762 73,391,033 3.7307 0.00%
2021-07-08 0 5.080 5.070 5.080 5.050 5.200 58,441,461 296,994,919 5.0819 3.733 3.725 3.733 3.711 3.821 79,536,433 3.7341 -2.12%
2021-07-07 0 5.190 5.180 5.190 5.130 5.250 40,992,277 212,253,641 5.1779 3.813 3.806 3.813 3.769 3.858 55,788,809 3.8046 0.00%
2021-07-06 0 5.190 5.190 5.200 5.150 5.220 30,720,000 159,646,215 5.1968 3.813 3.813 3.821 3.784 3.836 41,808,661 3.8185 -0.19%
2021-07-05 0 5.200 5.200 5.210 5.170 5.270 39,807,191 206,711,232 5.1928 3.821 3.821 3.828 3.799 3.872 54,175,955 3.8156 -0.57%
2021-07-02 0 5.230 5.220 5.230 5.210 5.330 37,205,470 195,050,866 5.2425 3.843 3.836 3.843 3.828 3.916 50,635,120 3.8521 0.00%
2021-06-30 0 5.230 5.220 5.230 5.200 5.360 63,894,486 337,473,067 5.2817 3.843 3.836 3.843 3.821 3.938 86,957,776 3.8809 1.36%
2021-06-29 0 5.160 5.160 5.170 5.100 5.210 49,688,997 255,728,504 5.1466 3.791 3.791 3.799 3.747 3.828 67,624,688 3.7816 0.00%
2021-06-28 0 5.160 5.150 5.160 5.150 5.290 50,480,595 261,019,567 5.1707 3.791 3.784 3.791 3.784 3.887 68,702,020 3.7993 -1.53%
2021-06-25 0 5.240 5.240 5.250 5.080 5.280 79,375,958 412,003,992 5.1905 3.850 3.850 3.858 3.733 3.880 108,027,425 3.8139 3.15%
2021-06-24 0 5.080 5.080 5.090 5.070 5.160 65,502,353 333,712,846 5.0947 3.733 3.733 3.740 3.725 3.791 89,146,017 3.7434 -1.17%
2021-06-23 0 5.140 5.130 5.140 5.100 5.200 80,582,675 413,875,364 5.1360 3.777 3.769 3.777 3.747 3.821 109,669,717 3.7738 -0.58%
2021-06-22 0 5.170 5.160 5.170 5.170 5.240 40,926,970 212,567,292 5.1938 3.799 3.791 3.799 3.799 3.850 55,699,928 3.8163 -1.15%
2021-06-21 0 5.230 5.230 5.240 5.200 5.330 66,866,722 350,547,050 5.2425 3.843 3.843 3.850 3.821 3.916 91,002,868 3.8520 0.58%
2021-06-18 0 5.200 5.200 5.220 5.200 5.320 75,413,378 394,000,192 5.2245 3.821 3.821 3.836 3.821 3.909 102,634,516 3.8389 -2.26%
2021-06-17 0 5.320 5.310 5.320 5.280 5.380 27,692,050 147,295,865 5.3191 3.909 3.902 3.909 3.880 3.953 37,687,745 3.9083 -0.19%
2021-06-16 0 5.330 5.320 5.330 5.290 5.400 30,504,621 163,103,719 5.3469 3.916 3.909 3.916 3.887 3.968 41,515,539 3.9287 0.57%
2021-06-15 0 5.300 5.300 5.320 5.290 5.380 46,575,796 247,581,034 5.3157 3.894 3.894 3.909 3.887 3.953 63,387,749 3.9058 -1.67%
2021-06-11 0 5.390 5.380 5.390 5.330 5.480 33,901,270 182,318,454 5.3779 3.960 3.953 3.960 3.916 4.027 46,138,239 3.9516 -0.37%
2021-06-10 0 5.410 5.410 5.420 5.400 5.510 41,268,358 224,439,866 5.4385 3.975 3.975 3.982 3.968 4.049 56,164,544 3.9961 -1.46%
2021-06-09 0 5.490 5.490 5.500 5.420 5.530 43,971,762 240,329,052 5.4655 4.034 4.034 4.041 3.982 4.063 59,843,766 4.0159 -0.18%
2021-06-08 0 5.500 5.500 5.510 5.420 5.520 46,833,373 256,166,007 5.4697 4.041 4.041 4.049 3.982 4.056 63,738,301 4.0190 0.18%
2021-06-07 0 5.490 5.490 5.500 5.460 5.580 47,654,322 262,452,537 5.5074 4.034 4.034 4.041 4.012 4.100 64,855,579 4.0467 -0.36%
2021-06-04 0 5.510 5.500 5.510 5.390 5.520 70,939,282 387,771,452 5.4662 4.049 4.041 4.049 3.960 4.056 96,545,455 4.0165 1.47%
2021-06-03 0 5.430 5.420 5.430 5.390 5.540 55,198,175 300,139,127 5.4375 3.990 3.982 3.990 3.960 4.071 75,122,453 3.9953 -1.27%
2021-06-02 0 5.500 5.490 5.500 5.480 5.620 49,789,782 274,668,289 5.5166 4.041 4.034 4.041 4.027 4.129 67,761,852 4.0534 -0.54%
2021-06-01 0 5.530 5.530 5.540 5.470 5.580 56,078,381 309,776,604 5.5240 4.063 4.063 4.071 4.019 4.100 76,320,378 4.0589 -1.07%
2021-05-31 0 5.590 5.590 5.600 5.480 5.680 77,833,779 436,662,120 5.6102 4.107 4.107 4.115 4.027 4.174 105,928,583 4.1222 0.36%
2021-05-28 0 5.570 5.570 5.580 5.370 5.690 170,656,423 949,869,016 5.5660 4.093 4.093 4.100 3.946 4.181 232,256,396 4.0897 3.72%
2021-05-27 0 5.370 5.360 5.370 5.250 5.420 229,355,082 1,228,784,853 5.3576 3.946 3.938 3.946 3.858 3.982 312,142,865 3.9366 0.00%
2021-05-26 0 5.370 5.370 5.380 5.220 5.430 100,663,263 541,018,986 5.3745 3.946 3.946 3.953 3.836 3.990 136,998,575 3.9491 1.70%
2021-05-25 0 5.280 5.280 5.290 5.090 5.320 81,381,382 425,589,982 5.2296 3.880 3.880 3.887 3.740 3.909 110,756,725 3.8426 4.14%
2021-05-24 0 5.070 5.070 5.080 5.060 5.190 55,011,250 280,992,219 5.1079 3.725 3.725 3.733 3.718 3.813 74,868,056 3.7532 -1.74%
2021-05-21 0 5.160 5.150 5.160 5.100 5.180 43,351,175 222,837,544 5.1403 3.791 3.784 3.791 3.747 3.806 58,999,172 3.7770 0.19%
2021-05-20 0 5.150 5.150 5.160 5.110 5.240 79,871,821 411,208,065 5.1483 3.784 3.784 3.791 3.755 3.850 108,702,274 3.7829 -2.28%
2021-05-18 0 5.270 5.270 5.280 5.260 5.390 64,149,031 339,628,677 5.2944 3.872 3.872 3.880 3.865 3.960 87,304,202 3.8902 -1.86%
2021-05-17 0 5.370 5.370 5.380 5.280 5.390 49,419,704 264,919,751 5.3606 3.946 3.946 3.953 3.880 3.960 67,258,191 3.9388 1.51%
2021-05-14 0 5.290 5.280 5.290 5.260 5.370 68,808,828 365,663,549 5.3142 3.887 3.880 3.887 3.865 3.946 93,645,994 3.9047 0.57%
2021-05-13 0 5.260 5.260 5.270 5.240 5.330 36,040,962 190,630,649 5.2893 3.865 3.865 3.872 3.850 3.916 49,050,272 3.8864 -0.57%
2021-05-12 0 5.290 5.290 5.300 5.200 5.360 61,793,278 327,535,326 5.3005 3.887 3.887 3.894 3.821 3.938 84,098,118 3.8947 2.12%
2021-05-11 0 5.180 5.180 5.190 5.160 5.270 30,964,426 161,075,195 5.2019 3.806 3.806 3.813 3.791 3.872 42,141,314 3.8223 -1.71%
2021-05-10 0 5.270 5.270 5.280 5.220 5.320 52,811,723 278,525,365 5.2739 3.872 3.872 3.880 3.836 3.909 71,874,590 3.8752 1.74%
2021-05-07 0 5.180 5.170 5.180 5.160 5.250 35,720,116 185,728,067 5.1995 3.806 3.799 3.806 3.791 3.858 48,613,614 3.8205 0.58%
2021-05-06 0 5.150 5.150 5.160 5.140 5.320 62,450,101 324,162,229 5.1907 3.784 3.784 3.791 3.777 3.909 84,992,027 3.8140 -1.34%
2021-05-05 0 5.220 5.210 5.220 5.060 5.290 53,155,133 278,191,106 5.2336 3.836 3.828 3.836 3.718 3.887 72,341,957 3.8455 2.35%
2021-05-04 0 5.100 5.100 5.110 5.070 5.180 52,490,186 268,039,918 5.1065 3.747 3.747 3.755 3.725 3.806 71,436,991 3.7521 -0.58%
2021-05-03 0 5.130 5.130 5.140 5.030 5.160 39,122,022 200,416,974 5.1229 3.769 3.769 3.777 3.696 3.791 53,243,468 3.7642 1.38%
2021-04-30 0 5.060 5.060 5.070 5.030 5.230 138,442,000 704,524,293 5.0889 3.718 3.718 3.725 3.696 3.843 188,413,887 3.7392 -4.17%
2021-04-29 0 5.280 5.260 5.280 5.180 5.300 41,598,510 218,586,516 5.2547 3.880 3.865 3.880 3.806 3.894 56,613,867 3.8610 1.54%
2021-04-28 0 5.200 5.200 5.210 5.150 5.210 78,180,117 405,047,489 5.1810 3.821 3.821 3.828 3.784 3.828 106,399,934 3.8068 -0.76%
2021-04-27 0 5.240 5.230 5.240 5.190 5.320 61,706,024 322,667,930 5.2291 3.850 3.843 3.850 3.813 3.909 83,979,369 3.8422 -0.19%
2021-04-26 0 5.250 5.250 5.260 5.170 5.350 103,715,013 543,936,976 5.2445 3.858 3.858 3.865 3.799 3.931 141,151,881 3.8536 -1.69%
2021-04-23 0 5.340 5.340 5.350 5.270 5.370 70,099,180 372,298,559 5.3110 3.924 3.924 3.931 3.872 3.946 95,402,110 3.9024 0.00%
2021-04-22 0 5.340 5.340 5.350 5.310 5.470 67,976,008 363,849,547 5.3526 3.924 3.924 3.931 3.902 4.019 92,512,560 3.9330 -1.66%
2021-04-21 0 5.430 5.420 5.430 5.370 5.470 29,116,589 157,806,408 5.4198 3.990 3.982 3.990 3.946 4.019 39,626,484 3.9823 -0.55%
2021-04-20 0 5.460 5.460 5.470 5.400 5.490 38,803,541 211,271,949 5.4447 4.012 4.012 4.019 3.968 4.034 52,810,029 4.0006 0.00%
2021-04-19 0 5.460 5.450 5.460 5.420 5.510 36,566,600 200,099,714 5.4722 4.012 4.005 4.012 3.982 4.049 49,765,644 4.0208 -0.73%
2021-04-16 0 5.500 5.490 5.500 5.400 5.530 45,413,613 248,392,451 5.4696 4.041 4.034 4.041 3.968 4.063 61,806,066 4.0189 1.85%
2021-04-15 0 5.400 5.390 5.400 5.330 5.500 65,894,327 355,580,488 5.3962 3.968 3.960 3.968 3.916 4.041 89,679,478 3.9650 -1.82%
2021-04-14 0 5.500 5.500 5.510 5.480 5.580 55,047,641 303,901,819 5.5207 4.041 4.041 4.049 4.027 4.100 74,917,583 4.0565 0.18%
2021-04-13 0 5.490 5.490 5.500 5.470 5.590 40,338,660 222,728,491 5.5215 4.034 4.034 4.041 4.019 4.107 54,899,263 4.0570 0.18%
2021-04-12 0 5.480 5.470 5.480 5.450 5.550 62,831,849 344,347,871 5.4805 4.027 4.019 4.027 4.005 4.078 85,511,571 4.0269 -1.08%
2021-04-09 0 5.540 5.530 5.540 5.450 5.560 46,470,660 255,612,897 5.5005 4.071 4.063 4.071 4.005 4.085 63,244,663 4.0417 -0.36%
2021-04-08 0 5.560 5.550 5.560 5.500 5.680 73,921,891 410,204,282 5.5492 4.085 4.078 4.085 4.041 4.174 100,604,663 4.0774 -0.54%
2021-04-07 0 5.590 5.580 5.590 5.550 5.700 78,962,512 442,169,723 5.5997 4.107 4.100 4.107 4.078 4.188 107,464,742 4.1146 -0.18%
2021-04-01 0 5.600 5.590 5.600 5.560 5.860 147,159,231 829,968,656 5.6399 4.115 4.107 4.115 4.085 4.306 200,277,681 4.1441 -3.61%
2021-03-31 0 5.810 5.810 5.820 5.790 5.950 67,872,926 396,225,973 5.8378 4.269 4.269 4.276 4.254 4.372 92,372,270 4.2894 -1.86%
2021-03-30 0 5.920 5.910 5.920 5.820 6.000 55,474,344 327,551,709 5.9046 4.350 4.343 4.350 4.276 4.409 75,498,308 4.3385 -0.34%
2021-03-29 0 5.940 5.940 5.950 5.720 5.990 100,169,606 588,235,085 5.8724 4.365 4.365 4.372 4.203 4.401 136,326,728 4.3149 2.41%
2021-03-26 0 5.800 5.790 5.800 5.730 5.830 45,050,112 259,840,056 5.7678 4.262 4.254 4.262 4.210 4.284 61,311,356 4.2380 1.22%
2021-03-25 0 5.730 5.720 5.730 5.680 5.830 88,553,215 507,559,338 5.7317 4.210 4.203 4.210 4.174 4.284 120,517,296 4.2115 -1.04%
2021-03-24 0 5.790 5.790 5.800 5.750 5.950 84,339,474 489,489,410 5.8038 4.254 4.254 4.262 4.225 4.372 114,782,567 4.2645 -1.36%
2021-03-23 0 5.870 5.870 5.900 5.820 6.010 57,482,059 338,487,708 5.8886 4.313 4.313 4.335 4.276 4.416 78,230,726 4.3268 -1.68%
2021-03-22 0 5.970 5.970 5.980 5.880 6.100 68,247,231 409,916,819 6.0064 4.387 4.387 4.394 4.320 4.482 92,881,684 4.4133 1.19%
2021-03-19 0 5.900 5.900 5.920 5.900 6.060 96,070,747 572,298,966 5.9571 4.335 4.335 4.350 4.335 4.453 130,748,349 4.3771 -2.96%
2021-03-18 0 6.080 6.070 6.080 6.070 6.190 23,788,738 145,083,350 6.0988 4.467 4.460 4.467 4.460 4.548 32,375,497 4.4813 -0.49%
2021-03-17 0 6.110 6.100 6.110 6.100 6.180 22,690,326 138,999,135 6.1259 4.489 4.482 4.489 4.482 4.541 30,880,604 4.5012 -0.81%
2021-03-16 0 6.160 6.150 6.160 6.030 6.240 61,790,415 381,031,770 6.1665 4.526 4.519 4.526 4.431 4.585 84,094,222 4.5310 0.98%
2021-03-15 0 6.100 6.090 6.100 5.960 6.160 82,956,851 505,430,203 6.0927 4.482 4.475 4.482 4.379 4.526 112,900,874 4.4768 2.01%
2021-03-12 0 5.980 5.970 5.980 5.940 6.080 61,389,087 368,486,990 6.0025 4.394 4.387 4.394 4.365 4.467 83,548,031 4.4105 -0.66%
2021-03-11 0 6.020 6.020 6.030 5.930 6.090 79,598,780 480,121,936 6.0318 4.423 4.423 4.431 4.357 4.475 108,330,677 4.4320 1.86%
2021-03-10 0 5.910 5.900 5.910 5.800 5.980 88,617,270 521,712,958 5.8873 4.343 4.335 4.343 4.262 4.394 120,604,472 4.3258 0.34%
2021-03-09 0 5.890 5.890 5.900 5.870 6.240 140,377,870 841,098,277 5.9917 4.328 4.328 4.335 4.313 4.585 191,048,527 4.4025 -3.44%
2021-03-08 0 6.100 6.100 6.120 6.100 6.370 115,884,815 723,503,224 6.2433 4.482 4.482 4.497 4.482 4.681 157,714,483 4.5874 -0.97%
2021-03-05 0 6.160 6.150 6.160 5.930 6.250 135,824,194 832,518,872 6.1294 4.526 4.519 4.526 4.357 4.592 184,851,160 4.5037 2.33%
2021-03-04 0 6.020 6.020 6.030 6.000 6.130 75,077,148 454,951,443 6.0598 4.423 4.423 4.431 4.409 4.504 102,176,921 4.4526 -2.59%
2021-03-03 0 6.180 6.170 6.180 5.810 6.200 176,349,227 1,073,651,222 6.0882 4.541 4.534 4.541 4.269 4.556 240,004,069 4.4735 6.74%
2021-03-02 0 5.790 5.780 5.790 5.750 5.930 80,139,485 465,394,207 5.8073 4.254 4.247 4.254 4.225 4.357 109,066,554 4.2671 -1.53%
2021-03-01 0 5.880 5.870 5.880 5.810 5.970 69,372,389 408,927,876 5.8947 4.320 4.313 4.320 4.269 4.387 94,412,978 4.3313 1.91%
2021-02-26 0 5.770 5.770 5.790 5.770 6.150 155,529,525 918,571,829 5.9061 4.240 4.240 4.254 4.240 4.519 211,669,308 4.3397 -7.09%
2021-02-25 0 6.210 6.200 6.210 5.910 6.250 186,093,125 1,145,578,829 6.1559 4.563 4.556 4.563 4.343 4.592 253,265,115 4.5232 6.15%
2021-02-24 0 5.850 5.850 5.860 5.800 6.120 111,233,577 660,230,692 5.9355 4.298 4.298 4.306 4.262 4.497 151,384,339 4.3613 -3.47%
2021-02-23 0 6.060 6.060 6.070 5.830 6.150 123,207,645 747,461,103 6.0667 4.453 4.453 4.460 4.284 4.519 167,680,554 4.4576 4.30%
2021-02-22 0 5.810 5.810 5.820 5.780 5.960 76,279,340 445,257,702 5.8372 4.269 4.269 4.276 4.247 4.379 103,813,055 4.2890 -1.19%
2021-02-19 0 5.880 5.880 5.890 5.870 6.050 90,947,967 538,060,625 5.9161 4.320 4.320 4.328 4.313 4.445 123,776,455 4.3470 -2.81%
2021-02-18 0 6.050 6.040 6.050 5.920 6.150 116,376,116 707,237,394 6.0772 4.445 4.438 4.445 4.350 4.519 158,383,123 4.4654 -0.17%
2021-02-17 0 6.060 6.050 6.060 5.900 6.150 105,400,980 640,200,685 6.0740 4.453 4.445 4.453 4.335 4.519 143,446,413 4.4630 1.17%
2021-02-16 0 5.990 5.990 6.000 5.930 6.020 56,185,425 336,337,009 5.9862 4.401 4.401 4.409 4.357 4.423 76,466,060 4.3985 0.34%
2021-02-11 0 5.970 5.970 5.980 5.860 5.990 28,034,206 166,793,368 5.9496 4.387 4.387 4.394 4.306 4.401 38,153,405 4.3717 1.53%
2021-02-10 0 5.880 5.880 5.900 5.830 6.060 91,859,100 545,052,237 5.9336 4.320 4.320 4.335 4.284 4.453 125,016,470 4.3598 0.17%
2021-02-09 0 5.870 5.860 5.870 5.780 5.900 84,065,499 489,697,499 5.8252 4.313 4.306 4.313 4.247 4.335 114,409,698 4.2802 -0.51%
2021-02-08 0 5.900 5.890 5.900 5.740 5.950 137,476,130 807,274,220 5.8721 4.335 4.328 4.335 4.218 4.372 187,099,377 4.3147 1.90%
2021-02-05 0 5.790 5.790 5.800 5.640 5.900 217,714,638 1,264,277,734 5.8070 4.254 4.254 4.262 4.144 4.335 296,300,698 4.2669 3.21%
2021-02-04 0 5.610 5.610 5.620 5.470 5.720 147,666,740 834,323,056 5.6500 4.122 4.122 4.129 4.019 4.203 200,968,380 4.1515 1.45%
2021-02-03 0 5.530 5.520 5.530 5.420 5.570 93,872,179 517,720,819 5.5152 4.063 4.056 4.063 3.982 4.093 127,756,188 4.0524 1.65%
2021-02-02 0 5.440 5.440 5.460 5.410 5.580 77,242,681 423,554,302 5.4834 3.997 3.997 4.012 3.975 4.100 105,124,122 4.0291 -0.91%
2021-02-01 0 5.490 5.490 5.500 5.420 5.600 89,694,575 494,422,922 5.5123 4.034 4.034 4.041 3.982 4.115 122,070,640 4.0503 -0.90%
2021-01-29 0 5.540 5.540 5.550 5.350 5.630 152,099,451 837,595,208 5.5069 4.071 4.071 4.078 3.931 4.137 207,001,118 4.0463 3.55%
2021-01-28 0 5.350 5.340 5.350 5.270 5.420 74,934,038 400,244,546 5.3413 3.931 3.924 3.931 3.872 3.982 101,982,154 3.9247 -2.19%
2021-01-27 0 5.470 5.460 5.470 5.390 5.660 142,486,943 789,089,150 5.5380 4.019 4.012 4.019 3.960 4.159 193,918,889 4.0692 1.86%
2021-01-26 0 5.370 5.360 5.370 5.230 5.450 101,056,394 543,749,094 5.3807 3.946 3.938 3.946 3.843 4.005 137,533,610 3.9536 1.70%
2021-01-25 0 5.280 5.280 5.290 5.250 5.380 89,345,964 475,361,756 5.3205 3.880 3.880 3.887 3.858 3.953 121,596,195 3.9093 0.19%
2021-01-22 0 5.270 5.260 5.270 5.220 5.480 118,764,840 629,694,949 5.3020 3.872 3.865 3.872 3.836 4.027 161,634,079 3.8958 -3.66%
2021-01-21 0 5.470 5.460 5.470 5.310 5.550 196,175,717 1,069,775,558 5.4531 4.019 4.012 4.019 3.902 4.078 266,987,109 4.0068 4.39%
2021-01-20 0 5.240 5.230 5.240 5.130 5.350 98,135,637 515,306,633 5.2510 3.850 3.843 3.850 3.769 3.931 133,558,579 3.8583 -1.32%
2021-01-19 0 5.310 5.300 5.310 5.230 5.430 205,274,112 1,097,638,157 5.3472 3.902 3.894 3.902 3.843 3.990 279,369,652 3.9290 0.38%
2021-01-18 0 5.290 5.280 5.290 5.110 5.380 95,977,073 503,010,560 5.2409 3.887 3.880 3.887 3.755 3.953 130,620,862 3.8509 0.38%
2021-01-15 0 5.270 5.270 5.280 4.910 5.630 343,493,875 1,841,087,383 5.3599 3.872 3.872 3.880 3.608 4.137 467,481,083 3.9383 10.02%
2021-01-14 0 4.790 4.780 4.790 4.720 4.900 55,917,521 270,226,180 4.8326 3.520 3.512 3.520 3.468 3.600 76,101,454 3.5509 0.00%
2021-01-13 0 4.790 4.780 4.790 4.730 4.900 49,541,597 237,060,679 4.7851 3.520 3.512 3.520 3.475 3.600 67,424,083 3.5160 -1.24%
2021-01-12 0 4.850 4.840 4.850 4.650 4.880 84,595,391 406,055,032 4.8000 3.564 3.556 3.564 3.417 3.586 115,130,859 3.5269 3.19%
2021-01-11 0 4.700 4.690 4.700 4.500 4.800 86,084,422 403,878,556 4.6917 3.453 3.446 3.453 3.306 3.527 117,157,370 3.4473 6.33%
2021-01-08 0 4.420 4.410 4.420 4.350 4.470 102,714,905 453,777,951 4.4178 3.248 3.240 3.248 3.196 3.284 139,790,775 3.2461 0.45%
2021-01-07 0 4.400 4.390 4.400 4.360 4.520 45,018,123 199,026,216 4.4210 3.233 3.226 3.233 3.204 3.321 61,267,820 3.2485 -1.35%
2021-01-06 0 4.460 4.450 4.460 4.300 4.480 51,356,429 227,064,506 4.4213 3.277 3.270 3.277 3.160 3.292 69,893,995 3.2487 1.59%
2021-01-05 0 4.390 4.380 4.390 4.320 4.420 35,227,960 154,603,601 4.3887 3.226 3.218 3.226 3.174 3.248 47,943,809 3.2247 0.23%
2021-01-04 0 4.380 4.370 4.380 4.270 4.390 50,728,000 219,999,505 4.3368 3.218 3.211 3.218 3.137 3.226 69,038,729 3.1866 0.00%
2020-12-31 0 4.380 4.380 4.390 4.340 4.430 11,391,400 50,026,655 4.3916 3.218 3.218 3.226 3.189 3.255 15,503,228 3.2269 -1.13%
2020-12-30 0 4.430 4.430 4.440 4.370 4.440 29,288,039 129,087,167 4.4075 3.255 3.255 3.262 3.211 3.262 39,859,820 3.2385 0.68%
2020-12-29 0 4.400 4.390 4.400 4.330 4.440 34,176,000 149,563,907 4.3763 3.233 3.226 3.233 3.182 3.262 46,512,135 3.2156 0.23%
2020-12-28 0 4.390 4.380 4.390 4.280 4.420 35,845,000 156,428,795 4.3640 3.226 3.218 3.226 3.145 3.248 48,783,576 3.2066 2.09%
2020-12-24 0 4.300 4.300 4.310 4.140 4.350 47,945,476 206,522,052 4.3074 3.160 3.160 3.167 3.042 3.196 65,251,827 3.1650 3.61%
2020-12-23 0 4.150 4.150 4.160 4.080 4.180 42,646,206 176,090,014 4.1291 3.049 3.049 3.057 2.998 3.071 58,039,738 3.0340 -0.95%
2020-12-22 0 4.190 4.180 4.190 4.140 4.250 30,947,388 129,842,228 4.1956 3.079 3.071 3.079 3.042 3.123 42,118,126 3.0828 0.96%
2020-12-21 0 4.150 4.150 4.160 4.130 4.250 47,930,751 199,697,454 4.1664 3.049 3.049 3.057 3.035 3.123 65,231,787 3.0614 -1.66%
2020-12-18 0 4.220 4.220 4.230 4.210 4.300 58,248,847 246,571,620 4.2331 3.101 3.101 3.108 3.093 3.160 79,274,293 3.1104 -1.40%
2020-12-17 0 4.280 4.280 4.290 4.210 4.300 21,225,000 90,442,881 4.2611 3.145 3.145 3.152 3.093 3.160 28,886,355 3.1310 0.23%
2020-12-16 0 4.270 4.270 4.280 4.220 4.290 27,473,409 116,863,786 4.2537 3.137 3.137 3.145 3.101 3.152 37,390,183 3.1255 1.43%
2020-12-15 0 4.210 4.200 4.210 4.110 4.240 52,543,000 219,638,410 4.1802 3.093 3.086 3.093 3.020 3.115 71,508,869 3.0715 -0.47%
2020-12-14 0 4.230 4.230 4.240 4.170 4.340 35,361,000 150,692,230 4.2615 3.108 3.108 3.115 3.064 3.189 48,124,871 3.1313 -1.40%
2020-12-11 0 4.290 4.290 4.300 4.200 4.310 36,479,388 155,087,506 4.2514 3.152 3.152 3.160 3.086 3.167 49,646,952 3.1238 0.70%
2020-12-10 0 4.260 4.250 4.260 4.230 4.330 22,495,571 95,991,032 4.2671 3.130 3.123 3.130 3.108 3.182 30,615,550 3.1354 -1.62%
2020-12-09 0 4.330 4.330 4.340 4.310 4.400 19,123,653 83,098,454 4.3453 3.182 3.182 3.189 3.167 3.233 26,026,508 3.1928 0.23%
2020-12-08 0 4.320 4.310 4.320 4.290 4.430 38,737,419 168,491,705 4.3496 3.174 3.167 3.174 3.152 3.255 52,720,039 3.1960 -3.36%
2020-12-07 0 4.470 4.450 4.470 4.370 4.490 57,309,497 254,383,996 4.4388 3.284 3.270 3.284 3.211 3.299 77,995,876 3.2615 0.68%
2020-12-04 0 4.440 4.440 4.450 4.410 4.540 49,261,455 219,682,888 4.4595 3.262 3.262 3.270 3.240 3.336 67,042,821 3.2768 -1.11%
2020-12-03 0 4.490 4.480 4.490 4.440 4.570 42,167,357 189,411,985 4.4919 3.299 3.292 3.299 3.262 3.358 57,388,044 3.3005 -0.88%
2020-12-02 0 4.530 4.530 4.540 4.510 4.690 66,802,729 304,851,826 4.5635 3.329 3.329 3.336 3.314 3.446 90,915,776 3.3531 -2.37%
2020-12-01 0 4.640 4.630 4.640 4.420 4.720 190,851,207 879,583,010 4.6087 3.409 3.402 3.409 3.248 3.468 259,740,669 3.3864 5.94%
2020-11-30 0 4.380 4.370 4.380 4.330 4.660 195,856,928 877,651,567 4.4811 3.218 3.211 3.218 3.182 3.424 266,553,250 3.2926 -0.45%
2020-11-27 0 4.400 4.400 4.410 4.270 4.410 78,386,443 343,627,450 4.3838 3.233 3.233 3.240 3.137 3.240 106,680,736 3.2211 2.56%
2020-11-26 0 4.290 4.290 4.300 4.220 4.340 21,313,205 91,498,506 4.2930 3.152 3.152 3.160 3.101 3.189 29,006,398 3.1544 1.66%
2020-11-25 0 4.220 4.210 4.220 4.160 4.390 51,062,000 217,726,602 4.2640 3.101 3.093 3.101 3.057 3.226 69,493,289 3.1331 0.48%
2020-11-24 0 4.200 4.200 4.210 4.190 4.290 18,481,687 78,157,503 4.2289 3.086 3.086 3.093 3.079 3.152 25,152,818 3.1073 -1.87%
2020-11-23 0 4.280 4.270 4.280 4.170 4.290 36,453,470 154,469,893 4.2375 3.145 3.137 3.145 3.064 3.152 49,611,678 3.1136 1.66%
2020-11-20 0 4.210 4.200 4.210 4.170 4.290 28,470,050 120,301,868 4.2256 3.093 3.086 3.093 3.064 3.152 38,746,571 3.1048 -1.64%
2020-11-19 0 4.280 4.270 4.280 4.250 4.320 27,790,000 119,054,897 4.2841 3.145 3.137 3.145 3.123 3.174 37,821,051 3.1478 -0.93%
2020-11-18 0 4.320 4.310 4.320 4.180 4.370 51,347,613 220,633,749 4.2969 3.174 3.167 3.174 3.071 3.211 69,881,996 3.1572 2.61%
2020-11-17 0 4.210 4.200 4.210 4.100 4.230 51,183,704 214,482,471 4.1904 3.093 3.086 3.093 3.013 3.108 69,658,923 3.0790 2.93%
2020-11-16 0 4.090 4.080 4.090 4.050 4.180 40,058,154 163,840,952 4.0901 3.005 2.998 3.005 2.976 3.071 54,517,506 3.0053 -0.24%
2020-11-13 0 4.100 4.090 4.100 4.080 4.240 64,500,622 266,819,694 4.1367 3.013 3.005 3.013 2.998 3.115 87,782,703 3.0395 -4.21%
2020-11-12 0 4.280 4.270 4.280 4.180 4.330 42,276,000 180,184,465 4.2621 3.145 3.137 3.145 3.071 3.182 57,535,903 3.1317 0.23%
2020-11-11 0 4.270 4.260 4.270 4.170 4.350 71,400,013 304,780,705 4.2686 3.137 3.130 3.137 3.064 3.196 97,172,491 3.1365 1.91%
2020-11-10 0 4.190 4.180 4.190 4.150 4.240 52,272,939 219,350,904 4.1963 3.079 3.071 3.079 3.049 3.115 71,141,327 3.0833 1.45%
2020-11-09 0 4.130 4.130 4.140 4.120 4.200 42,252,200 175,122,643 4.1447 3.035 3.035 3.042 3.027 3.086 57,503,512 3.0454 0.98%
2020-11-06 0 4.090 4.080 4.090 4.020 4.100 31,413,221 127,843,745 4.0697 3.005 2.998 3.005 2.954 3.013 42,752,106 2.9903 0.74%
2020-11-05 0 4.060 4.050 4.060 3.970 4.170 57,050,270 230,373,820 4.0381 2.983 2.976 2.983 2.917 3.064 77,643,079 2.9671 0.50%
2020-11-04 0 4.040 4.040 4.050 4.030 4.140 66,446,908 271,082,218 4.0797 2.968 2.968 2.976 2.961 3.042 90,431,518 2.9977 0.75%
2020-11-03 0 4.010 4.000 4.010 3.960 4.180 62,790,614 254,349,070 4.0507 2.946 2.939 2.946 2.910 3.071 85,455,452 2.9764 -3.14%
2020-11-02 0 4.140 4.120 4.140 3.820 4.160 98,491,208 399,685,173 4.0581 3.042 3.027 3.042 2.807 3.057 134,042,497 2.9818 8.95%
2020-10-30 0 3.800 3.760 3.800 3.680 3.880 111,148,044 417,284,547 3.7543 2.792 2.763 2.792 2.704 2.851 151,267,932 2.7586 1.33%
2020-10-29 0 3.750 3.740 3.750 3.610 3.810 83,913,524 313,163,397 3.7320 2.755 2.748 2.755 2.653 2.799 114,202,866 2.7422 -1.83%
2020-10-28 0 3.820 3.810 3.820 3.700 3.900 68,754,747 259,733,366 3.7777 2.807 2.799 2.807 2.719 2.866 93,572,392 2.7757 -0.78%
2020-10-27 0 3.850 3.840 3.850 3.820 4.080 94,098,478 366,572,282 3.8956 2.829 2.822 2.829 2.807 2.998 128,064,171 2.8624 -4.70%
2020-10-23 0 4.040 4.030 4.040 3.950 4.090 111,861,922 451,597,604 4.0371 2.968 2.961 2.968 2.902 3.005 152,239,490 2.9664 1.25%
2020-10-22 0 3.990 3.980 3.990 3.790 4.000 167,983,907 661,438,877 3.9375 2.932 2.924 2.932 2.785 2.939 228,619,211 2.8932 5.28%
2020-10-21 0 3.790 3.780 3.790 3.670 3.820 98,194,000 369,771,138 3.7657 2.785 2.777 2.785 2.697 2.807 133,638,009 2.7670 2.43%
2020-10-20 0 3.700 3.690 3.700 3.630 3.790 102,453,983 382,006,030 3.7286 2.719 2.711 2.719 2.667 2.785 139,435,671 2.7397 -1.33%
2020-10-19 0 3.750 3.750 3.760 3.710 3.830 201,792,739 762,905,226 3.7806 2.755 2.755 2.763 2.726 2.814 274,631,646 2.7779 2.74%
2020-10-16 0 3.650 3.640 3.650 3.480 3.720 139,112,200 508,835,749 3.6577 2.682 2.675 2.682 2.557 2.733 189,326,002 2.6876 4.89%
2020-10-15 0 3.480 3.470 3.480 3.380 3.530 85,268,311 297,756,255 3.4920 2.557 2.550 2.557 2.484 2.594 116,046,676 2.5658 2.35%
2020-10-14 0 3.400 3.400 3.410 3.340 3.440 78,666,046 265,694,542 3.3775 2.498 2.498 2.506 2.454 2.528 107,061,264 2.4817 1.49%
2020-10-12 0 3.350 3.340 3.350 3.170 3.360 53,343,358 175,703,721 3.2938 2.461 2.454 2.461 2.329 2.469 72,598,124 2.4202 6.01%
2020-10-09 0 3.160 3.160 3.170 3.160 3.260 35,722,000 113,834,895 3.1867 2.322 2.322 2.329 2.322 2.395 48,616,178 2.3415 -3.07%
2020-10-08 0 3.260 3.250 3.260 3.180 3.260 34,598,539 111,616,112 3.2260 2.395 2.388 2.395 2.337 2.395 47,087,193 2.3704 1.24%
2020-10-07 0 3.220 3.220 3.230 3.180 3.260 26,405,558 84,950,426 3.2171 2.366 2.366 2.373 2.337 2.395 35,936,882 2.3639 -0.31%
2020-10-06 0 3.230 3.230 3.240 3.180 3.240 22,021,581 70,765,893 3.2135 2.373 2.373 2.381 2.337 2.381 29,970,469 2.3612 0.62%
2020-10-05 0 3.210 3.200 3.210 3.200 3.280 20,047,434 64,749,818 3.2298 2.359 2.351 2.359 2.351 2.410 27,283,736 2.3732 -1.23%
2020-09-30 0 3.250 3.250 3.260 3.200 3.290 32,407,000 105,570,980 3.2577 2.388 2.388 2.395 2.351 2.417 44,104,599 2.3937 2.85%
2020-09-29 0 3.160 3.160 3.170 3.160 3.270 36,338,100 115,905,245 3.1896 2.322 2.322 2.329 2.322 2.403 49,454,665 2.3437 -2.77%
2020-09-28 0 3.250 3.250 3.260 3.180 3.270 34,123,700 110,560,963 3.2400 2.388 2.388 2.395 2.337 2.403 46,440,957 2.3807 2.85%
2020-09-25 0 3.160 3.150 3.160 3.090 3.220 338,618,285 1,057,056,659 3.1217 2.322 2.315 2.322 2.270 2.366 460,845,605 2.2937 1.94%
2020-09-24 0 3.100 3.090 3.100 3.020 3.140 184,348,971 571,037,050 3.0976 2.278 2.270 2.278 2.219 2.307 250,891,393 2.2760 0.65%
2020-09-23 0 3.080 3.080 3.090 3.060 3.210 109,001,530 338,285,279 3.1035 2.263 2.263 2.270 2.248 2.359 148,346,614 2.2804 -4.05%
2020-09-22 0 3.210 3.210 3.220 3.170 3.250 69,637,204 223,486,128 3.2093 2.359 2.359 2.366 2.329 2.388 94,773,380 2.3581 -0.93%
2020-09-21 0 3.240 3.230 3.240 3.230 3.410 55,074,051 180,988,616 3.2863 2.381 2.373 2.381 2.373 2.506 74,953,526 2.4147 -4.14%
2020-09-18 0 3.380 3.380 3.390 3.380 3.440 52,962,901 179,724,827 3.3934 2.484 2.484 2.491 2.484 2.528 72,080,337 2.4934 -0.59%
2020-09-17 0 3.400 3.400 3.410 3.370 3.430 48,376,707 164,097,185 3.3921 2.498 2.498 2.506 2.476 2.520 65,838,715 2.4924 0.00%
2020-09-16 0 3.400 3.390 3.400 3.380 3.470 26,195,689 89,487,389 3.4161 2.498 2.491 2.498 2.484 2.550 35,651,259 2.5101 -1.16%
2020-09-15 0 3.440 3.440 3.450 3.430 3.500 37,830,190 130,653,292 3.4537 2.528 2.528 2.535 2.520 2.572 51,485,338 2.5377 -1.71%
2020-09-14 0 3.500 3.500 3.510 3.440 3.510 29,171,834 101,088,543 3.4653 2.572 2.572 2.579 2.528 2.579 39,701,670 2.5462 1.74%
2020-09-11 0 3.440 3.440 3.450 3.430 3.470 24,099,831 83,044,610 3.4459 2.528 2.528 2.535 2.520 2.550 32,798,882 2.5319 -0.86%
2020-09-10 0 3.470 3.460 3.470 3.450 3.570 21,366,917 74,477,770 3.4857 2.550 2.542 2.550 2.535 2.623 29,079,498 2.5612 -1.70%
2020-09-09 0 3.530 3.530 3.540 3.530 3.610 32,415,034 115,087,014 3.5504 2.594 2.594 2.601 2.594 2.653 44,115,533 2.6088 -3.02%
2020-09-08 0 3.640 3.630 3.640 3.500 3.640 38,840,216 138,274,309 3.5601 2.675 2.667 2.675 2.572 2.675 52,859,942 2.6159 4.30%
2020-09-07 0 3.490 3.470 3.490 3.450 3.560 25,040,504 87,456,475 3.4926 2.564 2.550 2.564 2.535 2.616 34,079,099 2.5663 -1.41%
2020-09-04 0 3.540 3.530 3.540 3.490 3.580 53,356,750 187,866,564 3.5210 2.601 2.594 2.601 2.564 2.630 72,616,350 2.5871 -1.67%
2020-09-03 0 3.600 3.600 3.610 3.500 3.600 46,083,833 164,332,593 3.5659 2.645 2.645 2.653 2.572 2.645 62,718,208 2.6202 1.69%
2020-09-02 0 3.540 3.530 3.540 3.460 3.660 79,878,431 282,208,852 3.5330 2.601 2.594 2.601 2.542 2.689 108,711,270 2.5959 -3.54%
2020-09-01 0 3.670 3.660 3.670 3.650 3.720 67,282,164 249,015,556 3.7011 2.697 2.689 2.697 2.682 2.733 91,568,267 2.7195 0.00%
2020-08-31 0 3.670 3.670 3.690 3.670 4.100 144,982,668 551,344,493 3.8028 2.697 2.697 2.711 2.697 3.013 197,315,468 2.7942 -8.48%
2020-08-28 0 4.010 4.010 4.020 4.010 4.090 41,851,455 169,001,472 4.0381 2.946 2.946 2.954 2.946 3.005 56,958,115 2.9671 -1.23%
2020-08-27 0 4.060 4.050 4.060 4.010 4.130 32,318,269 130,610,843 4.0414 2.983 2.976 2.983 2.946 3.035 43,983,839 2.9695 -1.22%
2020-08-26 0 4.110 4.100 4.110 4.090 4.190 26,526,059 109,505,481 4.1282 3.020 3.013 3.020 3.005 3.079 36,100,879 3.0333 -0.96%
2020-08-25 0 4.150 4.140 4.150 4.130 4.200 19,999,000 82,965,705 4.1485 3.049 3.042 3.049 3.035 3.086 27,217,819 3.0482 -0.72%
2020-08-24 0 4.180 4.170 4.180 4.160 4.260 24,629,877 103,129,985 4.1872 3.071 3.064 3.071 3.057 3.130 33,520,253 3.0766 -1.18%
2020-08-21 0 4.230 4.230 4.240 4.210 4.280 5,873,776 24,933,641 4.2449 3.108 3.108 3.115 3.093 3.145 7,993,968 3.1191 0.00%
2020-08-20 0 4.230 4.220 4.230 4.180 4.280 23,051,372 97,131,298 4.2137 3.108 3.101 3.108 3.071 3.145 31,371,972 3.0961 -1.63%
2020-08-19 0 4.300 4.290 4.300 4.250 4.370 16,587,813 71,492,254 4.3099 3.160 3.152 3.160 3.123 3.211 22,575,334 3.1668 -2.05%
2020-08-18 0 4.390 4.380 4.390 4.350 4.400 14,049,719 61,510,204 4.3780 3.226 3.218 3.226 3.196 3.233 19,121,092 3.2169 0.69%
2020-08-17 0 4.360 4.360 4.370 4.250 4.400 22,931,275 99,806,493 4.3524 3.204 3.204 3.211 3.123 3.233 31,208,525 3.1981 1.63%
2020-08-14 0 4.290 4.280 4.290 4.260 4.320 9,864,837 42,242,394 4.2821 3.152 3.145 3.152 3.130 3.174 13,425,639 3.1464 0.00%
2020-08-13 0 4.290 4.280 4.290 4.260 4.340 12,999,314 55,701,552 4.2850 3.152 3.145 3.152 3.130 3.189 17,691,533 3.1485 0.47%
2020-08-12 0 4.270 4.260 4.270 4.230 4.310 20,195,621 86,353,260 4.2758 3.137 3.130 3.137 3.108 3.167 27,485,412 3.1418 -0.70%
2020-08-11 0 4.300 4.290 4.300 4.230 4.360 17,928,511 77,397,859 4.3170 3.160 3.152 3.160 3.108 3.204 24,399,969 3.1720 1.42%
2020-08-10 0 4.240 4.230 4.240 4.210 4.280 8,175,148 34,628,661 4.2358 3.115 3.108 3.115 3.093 3.145 11,126,041 3.1124 0.00%
2020-08-07 0 4.240 4.240 4.250 4.180 4.300 21,163,500 89,423,492 4.2254 3.115 3.115 3.123 3.071 3.160 28,802,656 3.1047 -0.93%
2020-08-06 0 4.280 4.280 4.290 4.240 4.350 16,302,340 69,621,515 4.2706 3.145 3.145 3.152 3.115 3.196 22,186,816 3.1380 -1.38%
2020-08-05 0 4.340 4.340 4.350 4.280 4.390 15,035,490 65,060,885 4.3272 3.189 3.189 3.196 3.145 3.226 20,462,686 3.1795 -0.46%
2020-08-04 0 4.360 4.350 4.360 4.270 4.380 17,253,810 74,888,573 4.3404 3.204 3.196 3.204 3.137 3.218 23,481,728 3.1892 2.35%
2020-08-03 0 4.260 4.260 4.270 4.230 4.280 21,979,743 93,458,168 4.2520 3.130 3.130 3.137 3.108 3.145 29,913,529 3.1243 -0.23%
2020-07-31 0 4.270 4.270 4.280 4.270 4.410 25,260,739 109,001,719 4.3151 3.137 3.137 3.145 3.137 3.240 34,378,830 3.1706 -1.39%
2020-07-30 0 4.330 4.330 4.340 4.330 4.460 25,396,201 111,155,775 4.3769 3.182 3.182 3.189 3.182 3.277 34,563,189 3.2160 -3.35%
2020-07-29 0 4.480 4.460 4.480 4.430 4.490 14,315,250 63,899,205 4.4637 3.292 3.277 3.292 3.255 3.299 19,482,468 3.2798 0.90%
2020-07-28 0 4.440 4.440 4.450 4.390 4.500 17,013,244 75,457,185 4.4352 3.262 3.262 3.270 3.226 3.306 23,154,328 3.2589 0.23%
2020-07-27 0 4.430 4.420 4.430 4.390 4.460 17,783,715 78,800,436 4.4310 3.255 3.248 3.255 3.226 3.277 24,202,907 3.2558 0.45%
2020-07-24 0 4.410 4.400 4.410 4.360 4.510 19,044,620 83,630,652 4.3913 3.240 3.233 3.240 3.204 3.314 25,918,947 3.2266 0.23%
2020-07-23 0 4.400 4.390 4.400 4.360 4.450 19,585,762 86,248,448 4.4036 3.233 3.226 3.233 3.204 3.270 26,655,419 3.2357 -1.12%
2020-07-22 0 4.450 4.450 4.460 4.450 4.520 18,756,788 83,970,230 4.4768 3.270 3.270 3.277 3.270 3.321 25,527,220 3.2894 0.45%
2020-07-21 0 4.430 4.430 4.440 4.430 4.520 23,776,999 105,943,674 4.4557 3.255 3.255 3.262 3.255 3.321 32,359,521 3.2740 -1.12%
2020-07-20 0 4.480 4.470 4.480 4.430 4.560 20,752,971 93,182,643 4.4901 3.292 3.284 3.292 3.255 3.351 28,243,943 3.2992 -1.10%
2020-07-17 0 4.530 4.530 4.540 4.530 4.660 13,868,716 63,232,826 4.5594 3.329 3.329 3.336 3.329 3.424 18,874,754 3.3501 -0.88%
2020-07-16 0 4.570 4.570 4.590 4.560 4.760 20,079,254 92,125,421 4.5881 3.358 3.358 3.373 3.351 3.498 27,327,042 3.3712 0.22%
2020-07-15 0 4.560 4.550 4.560 4.520 4.690 14,214,045 64,813,630 4.5598 3.351 3.343 3.351 3.321 3.446 19,344,733 3.3505 -1.30%
2020-07-14 0 4.620 4.600 4.620 4.530 4.680 20,040,746 92,376,837 4.6095 3.395 3.380 3.395 3.329 3.439 27,274,634 3.3869 0.43%
2020-07-13 0 4.600 4.600 4.610 4.590 4.670 14,465,603 66,939,284 4.6275 3.380 3.380 3.387 3.373 3.431 19,687,093 3.4002 -0.65%
2020-07-10 0 4.630 4.620 4.630 4.540 4.730 34,942,000 160,962,070 4.6065 3.402 3.395 3.402 3.336 3.475 47,554,630 3.3848 -1.07%
2020-07-09 0 4.680 4.670 4.680 4.660 4.830 22,002,394 103,501,835 4.7041 3.439 3.431 3.439 3.424 3.549 29,944,356 3.4565 -2.09%
2020-07-08 0 4.780 4.780 4.790 4.760 4.870 23,587,684 113,350,774 4.8055 3.512 3.512 3.520 3.498 3.578 32,101,871 3.5310 0.42%
2020-07-07 0 4.760 4.760 4.770 4.730 4.880 39,291,258 189,031,624 4.8110 3.498 3.498 3.505 3.475 3.586 53,473,792 3.5350 -1.65%
2020-07-06 0 4.840 4.840 4.850 4.540 4.920 112,739,655 534,937,304 4.7449 3.556 3.556 3.564 3.336 3.615 153,434,049 3.4864 6.61%
2020-07-03 0 4.540 4.530 4.540 4.490 4.580 35,003,282 158,648,956 4.5324 3.336 3.329 3.336 3.299 3.365 47,638,032 3.3303 1.57%
2020-07-02 0 4.470 4.460 4.470 4.420 4.510 70,194,029 313,435,241 4.4653 3.284 3.277 3.284 3.248 3.314 95,531,196 3.2810 0.45%
2020-06-30 0 4.450 4.440 4.450 4.430 4.660 39,713,796 178,031,708 4.4829 3.270 3.262 3.270 3.255 3.424 54,048,848 3.2939 -3.05%
2020-06-29 0 4.590 4.570 4.590 4.530 4.760 17,252,531 78,755,296 4.5649 3.373 3.358 3.373 3.329 3.498 23,479,987 3.3541 0.00%
2020-06-26 0 4.590 4.580 4.590 4.490 4.620 17,087,453 78,169,650 4.5747 3.373 3.365 3.373 3.299 3.395 23,255,323 3.3614 1.55%
2020-06-24 0 4.520 4.510 4.520 4.500 4.590 16,983,543 77,046,650 4.5365 3.321 3.314 3.321 3.306 3.373 23,113,906 3.3333 -0.88%
2020-06-23 0 4.560 4.550 4.560 4.440 4.560 21,637,442 97,633,419 4.5122 3.351 3.343 3.351 3.262 3.351 29,447,672 3.3155 0.44%
2020-06-22 0 4.540 4.530 4.540 4.510 4.650 21,386,414 97,673,066 4.5671 3.336 3.329 3.336 3.314 3.417 29,106,033 3.3558 -1.52%
2020-06-19 0 4.610 4.600 4.610 4.560 4.620 38,655,998 177,699,028 4.5969 3.387 3.380 3.387 3.351 3.395 52,609,229 3.3777 0.00%
2020-06-18 0 4.610 4.600 4.610 4.540 4.660 14,990,542 68,631,652 4.5783 3.387 3.380 3.387 3.336 3.424 20,401,513 3.3640 -0.22%
2020-06-17 0 4.620 4.610 4.620 4.550 4.670 28,024,183 128,756,453 4.5945 3.395 3.387 3.395 3.343 3.431 38,139,764 3.3759 0.43%
2020-06-16 0 4.600 4.600 4.610 4.580 4.700 19,396,801 89,877,388 4.6336 3.380 3.380 3.387 3.365 3.453 26,398,251 3.4047 0.66%
2020-06-15 0 4.570 4.560 4.570 4.530 4.640 34,955,396 160,251,562 4.5845 3.358 3.351 3.358 3.329 3.409 47,572,861 3.3686 -1.08%
2020-06-12 0 4.620 4.610 4.620 4.600 4.720 51,968,974 241,369,215 4.6445 3.395 3.387 3.395 3.380 3.468 70,727,643 3.4127 -2.12%
2020-06-11 0 4.720 4.710 4.720 4.710 4.880 28,325,215 134,957,050 4.7646 3.468 3.461 3.468 3.461 3.586 38,549,457 3.5009 -3.08%
2020-06-10 0 4.870 4.870 4.880 4.840 4.950 42,830,771 209,442,138 4.8900 3.578 3.578 3.586 3.556 3.637 58,290,924 3.5930 -1.42%
2020-06-09 0 4.940 4.910 4.940 4.880 4.950 25,204,534 124,184,116 4.9271 3.630 3.608 3.630 3.586 3.637 34,302,338 3.6203 0.61%
2020-06-08 0 4.910 4.910 4.920 4.900 5.000 22,997,250 113,343,170 4.9286 3.608 3.608 3.615 3.600 3.674 31,298,315 3.6214 -0.81%
2020-06-05 0 4.950 4.940 4.950 4.830 4.950 29,121,857 142,552,243 4.8950 3.637 3.630 3.637 3.549 3.637 39,633,654 3.5967 2.27%
2020-06-04 0 4.840 4.840 4.850 4.770 4.980 29,548,322 142,461,178 4.8213 3.556 3.556 3.564 3.505 3.659 40,214,055 3.5426 1.26%
2020-06-03 0 4.780 4.780 4.790 4.760 5.040 47,392,939 228,436,860 4.8201 3.512 3.512 3.520 3.498 3.703 64,499,847 3.5417 -0.42%
2020-06-02 0 4.800 4.790 4.800 4.680 4.820 28,886,765 137,649,000 4.7651 3.527 3.520 3.527 3.439 3.542 39,313,703 3.5013 0.81%
2020-06-01 0 4.990 4.990 5.000 4.950 5.080 57,145,962 286,044,879 5.0055 3.499 3.499 3.506 3.470 3.562 81,507,721 3.5094 1.22%
2020-05-29 0 4.930 4.920 4.930 4.830 4.970 305,430,230 1,505,687,440 4.9297 3.456 3.449 3.456 3.386 3.485 435,637,465 3.4563 0.00%
2020-05-28 0 4.930 4.920 4.930 4.810 4.950 87,480,754 427,190,204 4.8832 3.456 3.449 3.456 3.372 3.470 124,774,466 3.4237 2.49%
2020-05-27 0 4.810 4.810 4.820 4.750 4.840 53,883,248 259,461,212 4.8152 3.372 3.372 3.379 3.330 3.393 76,854,087 3.3760 -0.41%
2020-05-26 0 4.830 4.830 4.840 4.760 4.860 21,837,000 105,590,275 4.8354 3.386 3.386 3.393 3.337 3.407 31,146,280 3.3901 0.84%
2020-05-25 0 4.790 4.780 4.790 4.680 4.850 30,069,000 142,673,001 4.7449 3.358 3.351 3.358 3.281 3.400 42,887,644 3.3267 2.35%
2020-05-22 0 4.680 4.680 4.700 4.680 4.780 81,230,500 384,456,162 4.7329 3.281 3.281 3.295 3.281 3.351 115,859,681 3.3183 -3.11%
2020-05-21 0 4.830 4.820 4.830 4.760 4.840 24,524,276 118,048,359 4.8135 3.386 3.379 3.386 3.337 3.393 34,979,162 3.3748 0.62%
2020-05-20 0 4.800 4.800 4.810 4.800 4.900 28,458,496 137,340,998 4.8260 3.365 3.365 3.372 3.365 3.435 40,590,570 3.3836 0.00%
2020-05-19 0 4.800 4.800 4.810 4.690 4.870 52,942,603 254,349,161 4.8042 3.365 3.365 3.372 3.288 3.414 75,512,438 3.3683 2.78%
2020-05-18 0 4.670 4.670 4.680 4.610 4.690 41,673,930 194,555,234 4.6685 3.274 3.274 3.281 3.232 3.288 59,439,844 3.2731 0.21%
2020-05-15 0 4.660 4.650 4.660 4.520 4.680 49,329,000 227,667,846 4.6153 3.267 3.260 3.267 3.169 3.281 70,358,329 3.2358 2.19%
2020-05-14 0 4.560 4.560 4.570 4.520 4.590 35,907,025 163,921,141 4.5652 3.197 3.197 3.204 3.169 3.218 51,214,463 3.2007 0.00%
2020-05-13 0 4.560 4.560 4.570 4.500 4.620 40,406,000 184,869,791 4.5753 3.197 3.197 3.204 3.155 3.239 57,631,386 3.2078 1.33%
2020-05-12 0 4.500 4.490 4.500 4.480 4.570 52,841,023 239,019,273 4.5234 3.155 3.148 3.155 3.141 3.204 75,367,554 3.1714 -1.96%
2020-05-11 0 4.590 4.590 4.610 4.550 4.650 29,301,548 135,377,534 4.6201 3.218 3.218 3.232 3.190 3.260 41,793,021 3.2392 1.10%
2020-05-08 0 4.540 4.540 4.550 4.450 4.590 26,739,151 121,428,456 4.5412 3.183 3.183 3.190 3.120 3.218 38,138,255 3.1839 1.57%
2020-05-07 0 4.470 4.470 4.480 4.330 4.490 33,770,496 149,958,423 4.4405 3.134 3.134 3.141 3.036 3.148 48,167,116 3.1133 1.82%
2020-05-06 0 4.390 4.390 4.400 4.300 4.420 61,567,595 269,181,339 4.3721 3.078 3.078 3.085 3.015 3.099 87,814,330 3.0653 2.33%
2020-05-05 0 4.290 4.280 4.290 4.250 4.330 36,740,911 157,188,450 4.2783 3.008 3.001 3.008 2.980 3.036 52,403,841 2.9996 0.70%
2020-05-04 0 4.260 4.260 4.270 4.260 4.550 66,766,858 290,285,736 4.3478 2.987 2.987 2.994 2.987 3.190 95,230,078 3.0483 -8.39%
2020-04-29 0 4.650 4.650 4.660 4.620 4.730 29,872,713 139,054,320 4.6549 3.260 3.260 3.267 3.239 3.316 42,607,678 3.2636 0.00%
2020-04-28 0 4.650 4.650 4.670 4.590 4.670 15,397,000 71,443,780 4.6401 3.260 3.260 3.274 3.218 3.274 21,960,858 3.2532 1.31%
2020-04-27 0 4.590 4.590 4.600 4.440 4.600 19,337,000 88,384,260 4.5707 3.218 3.218 3.225 3.113 3.225 27,580,510 3.2046 3.61%
2020-04-24 0 4.430 4.430 4.440 4.430 4.520 23,499,508 104,646,790 4.4531 3.106 3.106 3.113 3.106 3.169 33,517,527 3.1222 -1.34%
2020-04-23 0 4.490 4.490 4.500 4.490 4.580 20,055,091 90,435,135 4.5093 3.148 3.148 3.155 3.148 3.211 28,604,729 3.1615 -1.75%
2020-04-22 0 4.570 4.560 4.570 4.520 4.630 19,107,688 87,230,172 4.5652 3.204 3.197 3.204 3.169 3.246 27,253,441 3.2007 -0.87%
2020-04-21 0 4.610 4.600 4.610 4.600 4.670 16,302,259 75,448,807 4.6281 3.232 3.225 3.232 3.225 3.274 23,252,036 3.2448 -1.28%
2020-04-20 0 4.670 4.670 4.680 4.670 4.730 19,489,107 91,416,801 4.6907 3.274 3.274 3.281 3.274 3.316 27,797,462 3.2887 -0.64%
2020-04-17 0 4.700 4.700 4.710 4.650 4.730 20,536,477 96,724,811 4.7099 3.295 3.295 3.302 3.260 3.316 29,291,334 3.3022 1.51%
2020-04-16 0 4.630 4.630 4.640 4.570 4.660 24,226,000 112,019,475 4.6239 3.246 3.246 3.253 3.204 3.267 34,553,728 3.2419 -0.86%
2020-04-15 0 4.670 4.660 4.670 4.650 4.720 16,903,720 78,999,650 4.6735 3.274 3.267 3.274 3.260 3.309 24,109,905 3.2766 0.00%
2020-04-14 0 4.670 4.670 4.690 4.640 4.760 25,110,117 118,134,230 4.7046 3.274 3.274 3.288 3.253 3.337 35,814,751 3.2985 -0.64%
2020-04-09 0 4.700 4.690 4.700 4.610 4.700 18,352,000 85,812,727 4.6759 3.295 3.288 3.295 3.232 3.295 26,175,597 3.2783 1.51%
2020-04-08 0 4.630 4.630 4.640 4.630 4.720 20,805,491 96,925,136 4.6586 3.246 3.246 3.253 3.246 3.309 29,675,030 3.2662 -1.70%
2020-04-07 0 4.710 4.710 4.720 4.650 4.730 31,429,855 147,163,669 4.6823 3.302 3.302 3.309 3.260 3.316 44,828,642 3.2828 0.86%
2020-04-06 0 4.670 4.660 4.670 4.540 4.750 21,219,827 98,203,162 4.6279 3.274 3.267 3.274 3.183 3.330 30,266,001 3.2447 1.30%
2020-04-03 0 4.610 4.600 4.610 4.520 4.630 20,020,819 91,964,083 4.5934 3.232 3.225 3.232 3.169 3.246 28,555,847 3.2205 -0.22%
2020-04-02 0 4.620 4.610 4.620 4.530 4.630 25,551,769 117,035,863 4.5803 3.239 3.232 3.239 3.176 3.246 36,444,683 3.2113 0.65%
2020-04-01 0 4.590 4.590 4.610 4.580 4.770 35,087,182 163,025,926 4.6463 3.218 3.218 3.232 3.211 3.344 50,045,115 3.2576 -2.75%
2020-03-31 0 4.720 4.720 4.730 4.690 4.780 32,448,653 153,112,093 4.7186 3.309 3.309 3.316 3.288 3.351 46,281,761 3.3083 -0.63%
2020-03-30 0 4.750 4.740 4.750 4.640 4.800 27,272,824 129,059,730 4.7322 3.330 3.323 3.330 3.253 3.365 38,899,437 3.3178 0.00%
2020-03-27 0 4.750 4.750 4.760 4.750 4.860 29,574,356 140,979,248 4.7669 3.330 3.330 3.337 3.330 3.407 42,182,129 3.3422 -0.84%
2020-03-26 0 4.790 4.780 4.790 4.750 4.950 37,992,644 183,140,597 4.8204 3.358 3.351 3.358 3.330 3.470 54,189,198 3.3797 -4.01%
2020-03-25 0 4.990 4.980 4.990 4.880 5.080 62,834,115 312,267,949 4.9697 3.499 3.492 3.499 3.421 3.562 89,620,777 3.4843 -0.40%
2020-03-24 0 5.010 5.000 5.010 4.940 5.080 66,650,433 333,029,410 4.9967 3.513 3.506 3.513 3.463 3.562 95,064,021 3.5032 3.09%
2020-03-23 0 4.860 4.860 4.870 4.800 4.900 52,652,341 255,639,771 4.8552 3.407 3.407 3.414 3.365 3.435 75,098,435 3.4041 -3.19%
2020-03-20 0 5.020 5.010 5.020 4.810 5.020 89,226,880 441,921,951 4.9528 3.520 3.513 3.520 3.372 3.520 127,264,979 3.4725 5.46%
2020-03-19 0 4.760 4.760 4.770 4.740 4.840 109,696,302 522,980,676 4.7675 3.337 3.337 3.344 3.323 3.393 156,460,672 3.3426 -0.63%
2020-03-18 0 4.790 4.790 4.800 4.750 4.970 60,626,255 293,186,758 4.8360 3.358 3.358 3.365 3.330 3.485 86,471,690 3.3906 -3.43%
2020-03-17 0 4.960 4.960 4.970 4.820 5.040 62,724,976 308,160,836 4.9129 3.478 3.478 3.485 3.379 3.534 89,465,111 3.4445 3.12%
2020-03-16 0 4.810 4.800 4.810 4.750 4.890 46,532,016 223,123,917 4.7951 3.372 3.365 3.372 3.330 3.428 66,368,969 3.3619 -1.84%
2020-03-13 0 4.900 4.890 4.900 4.650 4.930 74,267,493 357,222,152 4.8099 3.435 3.428 3.435 3.260 3.456 105,928,291 3.3723 0.20%
2020-03-12 0 4.890 4.880 4.890 4.770 4.890 36,605,000 177,022,930 4.8360 3.428 3.421 3.428 3.344 3.428 52,209,990 3.3906 -0.81%
2020-03-11 0 4.930 4.930 4.940 4.910 5.020 31,220,152 154,238,540 4.9404 3.456 3.456 3.463 3.442 3.520 44,529,541 3.4637 -1.00%
2020-03-10 0 4.980 4.970 4.980 4.790 4.990 44,572,460 218,254,209 4.8966 3.492 3.485 3.492 3.358 3.499 63,574,039 3.4331 4.18%
2020-03-09 0 4.780 4.770 4.780 4.740 4.850 55,978,000 267,671,937 4.7817 3.351 3.344 3.351 3.323 3.400 79,841,848 3.3525 -3.24%
2020-03-06 0 4.940 4.930 4.940 4.910 5.020 31,249,000 154,352,146 4.9394 3.463 3.456 3.463 3.442 3.520 44,570,687 3.4631 -3.14%
2020-03-05 0 5.100 5.090 5.100 4.930 5.100 36,783,815 185,431,480 5.0411 3.576 3.569 3.576 3.456 3.576 52,465,036 3.5344 2.20%
2020-03-04 0 4.990 4.980 4.990 4.880 4.990 23,161,554 114,646,673 4.9499 3.499 3.492 3.499 3.421 3.499 33,035,501 3.4704 1.42%
2020-03-03 0 4.920 4.920 4.930 4.880 4.990 32,156,321 157,877,559 4.9097 3.449 3.449 3.456 3.421 3.499 45,864,806 3.4422 -0.61%
2020-03-02 0 4.950 4.940 4.950 4.830 4.990 23,441,722 114,977,487 4.9048 3.470 3.463 3.470 3.386 3.499 33,435,107 3.4388 0.61%
2020-02-28 0 4.920 4.890 4.920 4.810 4.920 43,062,065 210,393,081 4.8858 3.449 3.428 3.449 3.372 3.449 61,419,751 3.4255 -0.40%
2020-02-27 0 4.940 4.940 4.960 4.800 4.970 26,717,893 130,672,326 4.8908 3.463 3.463 3.478 3.365 3.485 38,107,934 3.4290 1.44%
2020-02-26 0 4.870 4.860 4.870 4.830 4.920 18,575,018 90,492,660 4.8717 3.414 3.407 3.414 3.386 3.449 26,493,690 3.4156 -1.22%
2020-02-25 0 4.930 4.920 4.930 4.890 4.990 19,193,809 94,624,771 4.9300 3.456 3.449 3.456 3.428 3.499 27,376,276 3.4565 -0.40%
2020-02-24 0 4.950 4.940 4.950 4.920 5.010 20,394,677 100,891,714 4.9470 3.470 3.463 3.470 3.449 3.513 29,089,083 3.4684 -1.20%
2020-02-21 0 5.010 5.000 5.010 4.980 5.040 17,257,000 86,364,385 5.0046 3.513 3.506 3.513 3.492 3.534 24,613,791 3.5088 -0.40%
2020-02-20 0 5.030 5.020 5.030 4.990 5.060 18,262,842 91,602,659 5.0158 3.527 3.520 3.527 3.499 3.548 26,048,431 3.5166 -0.20%
2020-02-19 0 5.040 5.030 5.040 4.960 5.060 25,611,355 128,692,048 5.0248 3.534 3.527 3.534 3.478 3.548 36,529,671 3.5229 1.00%
2020-02-18 0 4.990 4.980 4.990 4.970 5.070 15,710,118 78,396,811 4.9902 3.499 3.492 3.499 3.485 3.555 22,407,461 3.4987 -0.99%
2020-02-17 0 5.040 5.030 5.040 5.010 5.120 25,961,000 130,828,629 5.0394 3.534 3.527 3.534 3.513 3.590 37,028,372 3.5332 -0.79%
2020-02-14 0 5.080 5.070 5.080 5.050 5.230 24,364,000 124,212,827 5.0982 3.562 3.555 3.562 3.541 3.667 34,750,559 3.5744 -1.93%
2020-02-13 0 5.180 5.170 5.180 5.130 5.220 26,118,000 135,391,005 5.1838 3.632 3.625 3.632 3.597 3.660 37,252,302 3.6344 0.19%
2020-02-12 0 5.170 5.170 5.180 5.130 5.190 21,233,100 109,743,388 5.1685 3.625 3.625 3.632 3.597 3.639 30,284,932 3.6237 -0.19%
2020-02-11 0 5.180 5.170 5.180 5.060 5.210 17,321,393 89,724,657 5.1800 3.632 3.625 3.632 3.548 3.653 24,705,635 3.6317 2.57%
2020-02-10 0 5.050 5.050 5.060 5.000 5.100 12,160,589 61,455,028 5.0536 3.541 3.541 3.548 3.506 3.576 17,344,741 3.5432 -0.79%
2020-02-07 0 5.090 5.080 5.090 5.060 5.150 26,674,723 135,780,974 5.0902 3.569 3.562 3.569 3.548 3.611 38,046,361 3.5688 -0.78%
2020-02-06 0 5.130 5.120 5.130 5.020 5.180 22,495,037 115,274,922 5.1245 3.597 3.590 3.597 3.520 3.632 32,084,843 3.5928 1.58%
2020-02-05 0 5.050 5.040 5.050 4.870 5.050 31,680,723 158,509,325 5.0033 3.541 3.534 3.541 3.414 3.541 45,186,457 3.5079 1.81%
2020-02-04 0 4.960 4.950 4.960 4.830 4.960 38,397,139 189,304,704 4.9302 3.478 3.470 3.478 3.386 3.478 54,766,132 3.4566 2.69%
2020-02-03 0 4.830 4.820 4.830 4.820 4.900 27,713,491 134,265,338 4.8448 3.386 3.379 3.386 3.379 3.435 39,527,963 3.3967 -0.41%
2020-01-31 0 4.850 4.850 4.860 4.840 4.960 28,572,193 139,195,296 4.8717 3.400 3.400 3.407 3.393 3.478 40,752,737 3.4156 -1.22%
2020-01-30 0 4.910 4.910 4.920 4.910 5.070 25,516,000 126,420,970 4.9546 3.442 3.442 3.449 3.442 3.555 36,393,665 3.4737 -1.80%
2020-01-29 0 5.000 4.990 5.000 4.970 5.060 24,968,883 125,027,403 5.0073 3.506 3.499 3.506 3.485 3.548 35,613,308 3.5107 -2.53%
2020-01-24 0 5.130 5.130 5.140 5.060 5.160 6,498,000 33,205,797 5.1102 3.597 3.597 3.604 3.548 3.618 9,268,147 3.5828 0.39%
2020-01-23 0 5.110 5.100 5.110 5.080 5.210 21,803,000 111,658,760 5.1213 3.583 3.576 3.583 3.562 3.653 31,097,785 3.5906 -0.97%
2020-01-22 0 5.160 5.160 5.170 5.040 5.180 22,163,357 113,810,677 5.1351 3.618 3.618 3.625 3.534 3.632 31,611,765 3.6003 2.79%
2020-01-21 0 5.020 5.020 5.030 5.020 5.170 31,669,882 160,572,088 5.0702 3.520 3.520 3.527 3.520 3.625 45,170,994 3.5548 -2.90%
2020-01-20 0 5.170 5.170 5.180 5.160 5.310 24,355,153 126,852,610 5.2085 3.625 3.625 3.632 3.618 3.723 34,737,940 3.6517 -2.64%
2020-01-17 0 5.310 5.300 5.310 5.280 5.320 18,859,647 99,993,935 5.3020 3.723 3.716 3.723 3.702 3.730 26,899,658 3.7173 0.19%
2020-01-16 0 5.300 5.290 5.300 5.250 5.380 26,936,379 142,390,740 5.2862 3.716 3.709 3.716 3.681 3.772 38,419,563 3.7062 0.00%
2020-01-15 0 5.300 5.290 5.300 5.280 5.390 17,962,024 95,377,327 5.3099 3.716 3.709 3.716 3.702 3.779 25,619,372 3.7229 -0.75%
2020-01-14 0 5.340 5.340 5.350 5.340 5.420 21,316,200 114,302,752 5.3622 3.744 3.744 3.751 3.744 3.800 30,403,459 3.7595 -0.56%
2020-01-13 0 5.370 5.360 5.370 5.330 5.400 23,550,504 126,553,317 5.3737 3.765 3.758 3.765 3.737 3.786 33,590,263 3.7676 0.94%
2020-01-10 0 5.320 5.320 5.330 5.200 5.350 33,624,612 177,448,895 5.2774 3.730 3.730 3.737 3.646 3.751 47,959,040 3.7000 0.95%
2020-01-09 0 5.270 5.260 5.270 5.160 5.280 23,366,200 122,098,973 5.2255 3.695 3.688 3.695 3.618 3.702 33,327,389 3.6636 1.35%
2020-01-08 0 5.200 5.190 5.200 5.180 5.260 23,808,522 123,861,042 5.2024 3.646 3.639 3.646 3.632 3.688 33,958,276 3.6474 -1.70%
2020-01-07 0 5.290 5.280 5.290 5.250 5.340 25,451,000 134,971,190 5.3032 3.709 3.702 3.709 3.681 3.744 36,300,955 3.7181 0.38%
2020-01-06 0 5.270 5.260 5.270 5.210 5.340 11,629,959 61,247,358 5.2663 3.695 3.688 3.695 3.653 3.744 16,587,899 3.6923 -0.75%
2020-01-03 0 5.310 5.310 5.320 5.310 5.440 14,310,350 76,634,498 5.3552 3.723 3.723 3.730 3.723 3.814 20,410,961 3.7546 -0.75%
2020-01-02 0 5.350 5.350 5.360 5.310 5.400 17,263,000 92,536,360 5.3604 3.751 3.751 3.758 3.723 3.786 24,622,348 3.7582 0.94%
2019-12-31 0 5.300 5.300 5.310 5.260 5.370 24,823,370 131,257,317 5.2877 3.716 3.716 3.723 3.688 3.765 35,405,762 3.7072 -0.56%
2019-12-30 0 5.330 5.330 5.340 5.300 5.370 15,560,312 82,809,795 5.3219 3.737 3.737 3.744 3.716 3.765 22,193,792 3.7312 0.76%
2019-12-27 0 5.290 5.290 5.300 5.280 5.380 29,766,931 158,435,896 5.3225 3.709 3.709 3.716 3.702 3.772 42,456,801 3.7317 0.38%
2019-12-24 0 5.270 5.270 5.280 5.250 5.340 6,924,333 36,538,709 5.2769 3.695 3.695 3.702 3.681 3.744 9,876,229 3.6997 -1.31%
2019-12-23 0 5.340 5.330 5.340 5.310 5.400 14,910,643 79,688,343 5.3444 3.744 3.737 3.744 3.723 3.786 21,267,164 3.7470 -0.93%
2019-12-20 0 5.390 5.370 5.390 5.270 5.390 49,156,132 264,550,482 5.3818 3.779 3.765 3.779 3.695 3.779 70,111,766 3.7733 0.56%
2019-12-19 0 5.360 5.350 5.360 5.340 5.390 26,992,731 144,876,456 5.3672 3.758 3.751 3.758 3.744 3.779 38,499,938 3.7630 -0.19%
2019-12-18 0 5.370 5.360 5.370 5.310 5.380 47,580,000 254,383,764 5.3464 3.765 3.758 3.765 3.723 3.772 67,863,717 3.7485 0.94%
2019-12-17 0 5.320 5.310 5.320 5.180 5.340 50,182,067 265,190,634 5.2846 3.730 3.723 3.730 3.632 3.744 71,575,065 3.7051 0.95%
2019-12-16 0 5.270 5.260 5.270 5.240 5.390 40,006,206 212,988,294 5.3239 3.695 3.688 3.695 3.674 3.779 57,061,157 3.7326 -1.68%
2019-12-13 0 5.360 5.350 5.360 5.330 5.440 57,150,854 306,655,593 5.3657 3.758 3.751 3.758 3.737 3.814 81,514,699 3.7620 0.94%
2019-12-12 0 5.310 5.300 5.310 5.290 5.350 50,651,011 269,630,390 5.3233 3.723 3.716 3.723 3.709 3.751 72,243,923 3.7322 0.38%
2019-12-11 0 5.290 5.280 5.290 5.200 5.300 40,694,895 214,248,220 5.2647 3.709 3.702 3.709 3.646 3.716 58,043,439 3.6912 1.54%
2019-12-10 0 5.210 5.210 5.220 5.180 5.250 20,841,540 108,776,206 5.2192 3.653 3.653 3.660 3.632 3.681 29,726,447 3.6592 0.00%
2019-12-09 0 5.210 5.210 5.220 5.200 5.260 21,877,000 114,321,224 5.2256 3.653 3.653 3.660 3.646 3.688 31,203,332 3.6638 -0.19%
2019-12-06 0 5.220 5.210 5.220 5.190 5.250 20,727,912 108,163,478 5.2183 3.660 3.653 3.660 3.639 3.681 29,564,379 3.6586 0.38%
2019-12-05 0 5.200 5.190 5.200 5.100 5.200 63,654,280 328,761,312 5.1648 3.646 3.639 3.646 3.576 3.646 90,790,585 3.6211 2.77%
2019-12-04 0 5.060 5.050 5.060 5.010 5.100 28,176,200 142,728,808 5.0656 3.548 3.541 3.548 3.513 3.576 40,187,929 3.5515 0.00%
2019-12-03 0 5.060 5.060 5.070 5.030 5.110 23,589,350 119,454,249 5.0639 3.548 3.548 3.555 3.527 3.583 33,645,670 3.5504 -0.39%
2019-12-02 0 5.080 5.070 5.080 5.040 5.110 22,778,217 115,601,547 5.0751 3.562 3.555 3.562 3.534 3.583 32,488,744 3.5582 0.00%
2019-11-29 0 5.080 5.070 5.080 5.030 5.130 48,500,442 245,790,240 5.0678 3.562 3.555 3.562 3.527 3.597 69,176,550 3.5531 -1.17%
2019-11-28 0 5.140 5.130 5.140 5.080 5.170 19,704,000 101,157,026 5.1338 3.604 3.597 3.604 3.562 3.625 28,103,965 3.5994 -0.77%
2019-11-27 0 5.180 5.180 5.190 5.120 5.200 18,369,296 94,932,996 5.1680 3.632 3.632 3.639 3.590 3.646 26,200,267 3.6234 0.78%
2019-11-26 0 5.140 5.140 5.150 5.120 5.220 77,471,532 398,640,097 5.1456 3.604 3.604 3.611 3.590 3.660 110,498,237 3.6077 -1.15%
2019-11-25 0 5.200 5.190 5.200 5.180 5.250 18,747,950 97,800,603 5.2166 3.646 3.639 3.646 3.632 3.681 26,740,344 3.6574 0.19%
2019-11-22 0 5.190 5.180 5.190 5.160 5.220 16,805,990 87,174,088 5.1871 3.639 3.632 3.639 3.618 3.660 23,970,512 3.6367 0.78%
2019-11-21 0 5.150 5.150 5.160 5.130 5.190 19,170,258 98,926,271 5.1604 3.611 3.611 3.618 3.597 3.639 27,342,685 3.6180 -1.15%
2019-11-20 0 5.210 5.210 5.220 5.170 5.230 24,017,111 124,925,280 5.2015 3.653 3.653 3.660 3.625 3.667 34,255,788 3.6468 0.00%
2019-11-19 0 5.210 5.210 5.220 5.120 5.230 31,333,165 163,050,166 5.2038 3.653 3.653 3.660 3.590 3.667 44,690,732 3.6484 1.17%
2019-11-18 0 5.150 5.150 5.160 5.050 5.230 36,933,000 189,378,806 5.1276 3.611 3.611 3.618 3.541 3.667 52,677,819 3.5950 -0.58%
2019-11-15 0 5.180 5.170 5.180 5.150 5.230 18,952,985 98,156,613 5.1790 3.632 3.625 3.632 3.611 3.667 27,032,787 3.6310 0.19%
2019-11-14 0 5.170 5.160 5.170 5.130 5.230 18,581,245 96,061,646 5.1698 3.625 3.618 3.625 3.597 3.667 26,502,571 3.6246 0.00%
2019-11-13 0 5.170 5.160 5.170 5.140 5.230 24,343,745 125,902,607 5.1719 3.625 3.618 3.625 3.604 3.667 34,721,669 3.6261 -1.34%
2019-11-12 0 5.240 5.230 5.240 5.210 5.290 29,008,631 152,249,101 5.2484 3.674 3.667 3.674 3.653 3.709 41,375,231 3.6797 0.58%
2019-11-11 0 5.210 5.200 5.210 5.180 5.340 37,341,762 196,117,159 5.2520 3.653 3.646 3.653 3.632 3.744 53,260,840 3.6822 -1.70%
2019-11-08 0 5.300 5.290 5.300 5.260 5.370 81,836,580 434,009,816 5.3034 3.716 3.709 3.716 3.688 3.765 116,724,138 3.7183 1.53%
2019-11-07 0 5.220 5.210 5.220 5.150 5.230 41,131,284 213,483,106 5.1903 3.660 3.653 3.660 3.611 3.667 58,665,864 3.6390 1.16%
2019-11-06 0 5.160 5.150 5.160 5.060 5.180 38,251,009 196,122,016 5.1272 3.618 3.611 3.618 3.548 3.632 54,557,706 3.5948 1.18%
2019-11-05 0 5.100 5.100 5.110 5.080 5.170 33,762,403 173,050,502 5.1255 3.576 3.576 3.583 3.562 3.625 48,155,573 3.5936 -0.58%
2019-11-04 0 5.130 5.120 5.130 5.090 5.180 22,338,595 114,361,858 5.1195 3.597 3.590 3.597 3.569 3.632 31,861,708 3.5893 0.98%
2019-11-01 0 5.080 5.070 5.080 5.030 5.100 19,388,990 98,471,418 5.0787 3.562 3.555 3.562 3.527 3.576 27,654,664 3.5608 0.99%
2019-10-31 0 5.030 5.030 5.040 5.010 5.090 26,225,002 132,070,085 5.0360 3.527 3.527 3.534 3.513 3.569 37,404,920 3.5308 -0.40%
2019-10-30 0 5.050 5.040 5.050 5.020 5.120 52,078,604 263,856,445 5.0665 3.541 3.534 3.541 3.520 3.590 74,280,110 3.5522 0.40%
2019-10-29 0 5.030 5.020 5.030 5.000 5.080 27,509,480 138,380,336 5.0303 3.527 3.520 3.527 3.506 3.562 39,236,981 3.5268 0.20%
2019-10-28 0 5.020 5.020 5.030 4.950 5.040 26,612,000 133,020,900 4.9985 3.520 3.520 3.527 3.470 3.534 37,956,898 3.5045 0.80%
2019-10-25 0 4.980 4.970 4.980 4.970 5.000 10,878,000 54,185,818 4.9812 3.492 3.485 3.492 3.485 3.506 15,515,374 3.4924 -0.60%
2019-10-24 0 5.010 5.000 5.010 4.930 5.030 30,286,358 151,572,421 5.0046 3.513 3.506 3.513 3.456 3.527 43,197,663 3.5088 1.21%
2019-10-23 0 4.950 4.940 4.950 4.940 4.990 16,376,595 81,253,503 4.9616 3.470 3.463 3.470 3.463 3.499 23,358,062 3.4786 -0.80%
2019-10-22 0 4.990 4.980 4.990 4.980 5.020 24,854,602 124,293,934 5.0008 3.499 3.492 3.499 3.492 3.520 35,450,308 3.5061 -0.20%
2019-10-21 0 5.000 4.990 5.000 4.880 5.000 34,417,280 171,150,528 4.9728 3.506 3.499 3.506 3.421 3.506 49,089,629 3.4865 1.83%
2019-10-18 0 4.910 4.900 4.910 4.880 4.950 22,034,227 108,389,633 4.9191 3.442 3.435 3.442 3.421 3.470 31,427,586 3.4489 -0.20%
2019-10-17 0 4.920 4.910 4.920 4.860 4.950 30,794,000 151,347,175 4.9148 3.449 3.442 3.449 3.407 3.470 43,921,717 3.4458 0.82%
2019-10-16 0 4.880 4.870 4.880 4.810 4.890 20,272,903 98,704,866 4.8688 3.421 3.414 3.421 3.372 3.428 28,915,396 3.4136 0.83%
2019-10-15 0 4.840 4.830 4.840 4.800 4.840 25,655,642 123,766,494 4.8241 3.393 3.386 3.393 3.365 3.393 36,592,838 3.3823 1.47%
2019-10-14 0 4.770 4.770 4.780 4.750 4.820 29,006,174 139,060,190 4.7942 3.344 3.344 3.351 3.330 3.379 41,371,727 3.3612 -0.63%
2019-10-11 0 4.800 4.790 4.800 4.770 4.810 31,613,341 151,588,230 4.7951 3.365 3.358 3.365 3.344 3.372 45,090,349 3.3619 0.00%
2019-10-10 0 4.800 4.790 4.800 4.760 4.810 19,907,079 95,441,638 4.7944 3.365 3.358 3.365 3.337 3.372 28,393,618 3.3614 0.63%
2019-10-09 0 4.770 4.770 4.780 4.750 4.800 13,693,545 65,391,125 4.7753 3.344 3.344 3.351 3.330 3.365 19,531,208 3.3480 -0.63%
2019-10-08 0 4.800 4.780 4.800 4.740 4.820 24,588,501 117,973,012 4.7979 3.365 3.351 3.365 3.323 3.379 35,070,766 3.3639 0.42%
2019-10-04 0 4.780 4.770 4.780 4.740 4.800 15,301,693 72,985,386 4.7698 3.351 3.344 3.351 3.323 3.365 21,824,921 3.3441 0.21%
2019-10-03 0 4.770 4.760 4.770 4.700 4.780 7,385,194 35,110,365 4.7542 3.344 3.337 3.344 3.295 3.351 10,533,558 3.3332 0.00%
2019-10-02 0 4.770 4.760 4.770 4.690 4.800 10,001,000 47,721,035 4.7716 3.344 3.337 3.344 3.288 3.365 14,264,503 3.3454 -0.21%
2019-09-30 0 4.780 4.770 4.780 4.700 4.780 19,470,000 92,841,242 4.7684 3.351 3.344 3.351 3.295 3.351 27,770,209 3.3432 0.21%
2019-09-27 0 4.770 4.760 4.770 4.740 4.790 28,537,960 135,991,160 4.7653 3.344 3.337 3.344 3.323 3.358 40,703,910 3.3410 -0.63%
2019-09-26 0 4.800 4.790 4.800 4.660 4.810 80,123,247 382,942,294 4.7794 3.365 3.358 3.365 3.267 3.372 114,280,398 3.3509 1.91%
2019-09-25 0 4.710 4.700 4.710 4.690 4.830 20,661,185 97,224,654 4.7057 3.302 3.295 3.302 3.288 3.386 29,469,206 3.2992 -0.63%
2019-09-24 0 4.740 4.740 4.750 4.730 4.830 17,408,325 82,611,927 4.7455 3.323 3.323 3.330 3.316 3.386 24,829,627 3.3272 -0.21%
2019-09-23 0 4.750 4.730 4.750 4.720 4.780 21,986,925 104,228,106 4.7405 3.330 3.316 3.330 3.309 3.351 31,360,119 3.3236 0.00%
2019-09-20 0 4.750 4.740 4.750 4.700 4.770 23,963,184 113,801,971 4.7490 3.330 3.323 3.330 3.295 3.344 34,178,872 3.3296 0.64%
2019-09-19 0 4.720 4.710 4.720 4.710 4.780 26,751,854 126,726,350 4.7371 3.309 3.302 3.309 3.302 3.351 38,156,373 3.3212 0.00%
2019-09-18 0 4.720 4.710 4.720 4.690 4.730 28,373,459 133,533,947 4.7063 3.309 3.302 3.309 3.288 3.316 40,469,281 3.2996 -0.21%
2019-09-17 0 4.730 4.720 4.730 4.690 4.770 13,098,925 61,855,045 4.7221 3.316 3.309 3.316 3.288 3.344 18,683,097 3.3107 -0.63%
2019-09-16 0 4.760 4.750 4.760 4.730 4.790 18,776,180 89,321,220 4.7572 3.337 3.330 3.337 3.316 3.358 26,780,609 3.3353 -0.83%
2019-09-13 0 4.800 4.800 4.810 4.770 4.820 19,015,562 91,365,160 4.8048 3.365 3.365 3.372 3.344 3.379 27,122,041 3.3687 0.21%
2019-09-12 0 4.790 4.790 4.800 4.750 4.840 24,600,000 117,890,008 4.7923 3.358 3.358 3.365 3.330 3.393 35,087,167 3.3599 -0.83%
2019-09-11 0 4.830 4.820 4.830 4.780 4.840 59,989,159 289,098,754 4.8192 3.386 3.379 3.386 3.351 3.393 85,562,995 3.3788 1.47%
2019-09-10 0 4.760 4.760 4.770 4.750 4.850 32,777,453 156,261,357 4.7673 3.337 3.337 3.344 3.330 3.400 46,750,731 3.3424 -0.83%
2019-09-09 0 4.800 4.790 4.800 4.740 4.820 13,930,000 66,827,275 4.7974 3.365 3.358 3.365 3.323 3.379 19,868,465 3.3635 0.00%
2019-09-06 0 4.800 4.790 4.800 4.770 4.820 38,963,517 186,987,560 4.7990 3.365 3.358 3.365 3.344 3.379 55,573,961 3.3647 1.05%
2019-09-05 0 4.750 4.740 4.750 4.680 4.770 25,924,728 123,089,887 4.7480 3.330 3.323 3.330 3.281 3.344 36,976,637 3.3289 0.85%
2019-09-04 0 4.710 4.710 4.730 4.680 4.770 27,599,916 130,252,877 4.7193 3.302 3.302 3.316 3.281 3.344 39,365,971 3.3088 0.64%
2019-09-03 0 4.680 4.660 4.680 4.620 4.710 20,657,992 96,156,112 4.6547 3.281 3.267 3.281 3.239 3.302 29,464,651 3.2634 0.00%
2019-09-02 0 4.680 4.670 4.680 4.630 4.730 23,340,100 109,522,968 4.6925 3.281 3.274 3.281 3.246 3.316 33,290,163 3.2899 -0.85%
2019-08-30 0 4.720 4.710 4.720 4.660 4.750 20,425,001 96,019,615 4.7011 3.309 3.302 3.309 3.267 3.330 29,132,335 3.2960 1.07%
2019-08-29 0 4.670 4.660 4.670 4.530 4.680 17,664,000 81,907,985 4.6370 3.274 3.267 3.274 3.176 3.281 25,194,298 3.2511 1.74%
2019-08-28 0 4.590 4.590 4.600 4.570 4.640 25,375,500 116,715,605 4.5995 3.218 3.218 3.225 3.204 3.253 36,193,269 3.2248 0.66%
2019-08-27 0 4.560 4.550 4.560 4.520 4.610 22,776,856 103,733,924 4.5544 3.197 3.190 3.197 3.169 3.232 32,486,803 3.1931 -0.65%
2019-08-26 0 4.590 4.580 4.590 4.440 4.600 22,872,670 103,784,245 4.5375 3.218 3.211 3.218 3.113 3.225 32,623,464 3.1813 0.22%
2019-08-23 0 4.580 4.570 4.580 4.530 4.640 12,356,407 56,531,848 4.5751 3.211 3.204 3.211 3.176 3.253 17,624,037 3.2077 0.22%
2019-08-22 0 4.570 4.560 4.570 4.520 4.640 22,843,000 104,286,263 4.5653 3.204 3.197 3.204 3.169 3.253 32,581,145 3.2008 -0.87%
2019-08-21 0 4.610 4.600 4.610 4.540 4.640 51,287,970 236,407,735 4.6094 3.232 3.225 3.232 3.183 3.253 73,152,422 3.2317 2.67%
2019-08-20 0 4.490 4.490 4.500 4.350 4.520 15,222,472 68,118,728 4.4749 3.148 3.148 3.155 3.050 3.169 21,711,928 3.1374 -0.44%
2019-08-19 0 4.510 4.510 4.520 4.500 4.550 17,553,273 79,418,661 4.5244 3.162 3.162 3.169 3.155 3.190 25,036,367 3.1721 0.00%
2019-08-16 0 4.510 4.500 4.510 4.420 4.520 16,293,723 73,139,487 4.4888 3.162 3.155 3.162 3.099 3.169 23,239,861 3.1472 0.00%
2019-08-15 0 4.510 4.500 4.510 4.480 4.580 26,800,912 121,311,405 4.5264 3.162 3.155 3.162 3.141 3.211 38,226,345 3.1735 0.00%
2019-08-14 0 4.510 4.510 4.520 4.480 4.600 13,625,741 61,526,628 4.5155 3.162 3.162 3.169 3.141 3.225 19,434,498 3.1658 0.22%
2019-08-13 0 4.500 4.490 4.500 4.450 4.530 26,723,340 119,748,262 4.4810 3.155 3.148 3.155 3.120 3.176 38,115,704 3.1417 0.90%
2019-08-12 0 4.460 4.460 4.470 4.440 4.600 14,644,000 66,039,486 4.5097 3.127 3.127 3.134 3.113 3.225 20,886,849 3.1618 0.45%
2019-08-09 0 4.440 4.430 4.440 4.370 4.450 23,890,574 105,595,925 4.4200 3.113 3.106 3.113 3.064 3.120 34,075,308 3.0989 0.45%
2019-08-08 0 4.420 4.420 4.430 4.320 4.450 28,080,937 123,770,052 4.4076 3.099 3.099 3.106 3.029 3.120 40,052,054 3.0902 1.84%
2019-08-07 0 4.340 4.340 4.360 4.310 4.400 46,176,000 200,338,335 4.3386 3.043 3.043 3.057 3.022 3.085 65,861,181 3.0418 -0.23%
2019-08-06 0 4.350 4.340 4.350 4.300 4.420 34,101,200 148,222,853 4.3466 3.050 3.043 3.050 3.015 3.099 48,638,801 3.0474 -2.03%
2019-08-05 0 4.440 4.430 4.440 4.380 4.470 19,137,693 84,652,608 4.4233 3.113 3.106 3.113 3.071 3.134 27,296,237 3.1013 -0.89%
2019-08-02 0 4.480 4.470 4.480 4.450 4.550 24,964,000 111,877,285 4.4815 3.141 3.134 3.141 3.120 3.190 35,606,343 3.1421 -1.97%
2019-08-01 0 4.570 4.560 4.570 4.480 4.600 21,688,678 98,739,449 4.5526 3.204 3.197 3.204 3.141 3.225 30,934,727 3.1919 0.00%
2019-07-31 0 4.570 4.560 4.570 4.490 4.590 13,738,000 62,267,556 4.5325 3.204 3.197 3.204 3.148 3.218 19,594,614 3.1778 0.66%
2019-07-30 0 4.540 4.540 4.550 4.510 4.600 16,499,460 75,193,331 4.5573 3.183 3.183 3.190 3.162 3.225 23,533,306 3.1952 0.44%
2019-07-29 0 4.520 4.510 4.520 4.510 4.670 27,313,223 123,679,057 4.5282 3.169 3.162 3.169 3.162 3.274 38,957,058 3.1748 -1.74%
2019-07-26 0 4.600 4.600 4.610 4.560 4.620 12,387,432 56,865,445 4.5906 3.225 3.225 3.232 3.197 3.239 17,668,289 3.2185 0.00%
2019-07-25 0 4.600 4.600 4.610 4.570 4.630 9,472,184 43,664,338 4.6097 3.225 3.225 3.232 3.204 3.246 13,510,248 3.2319 0.44%
2019-07-24 0 4.580 4.580 4.590 4.580 4.640 10,227,000 47,008,605 4.5965 3.211 3.211 3.218 3.211 3.253 14,586,848 3.2227 0.00%
2019-07-23 0 4.580 4.580 4.590 4.570 4.650 10,574,000 48,544,215 4.5909 3.211 3.211 3.218 3.204 3.260 15,081,777 3.2187 -0.65%
2019-07-22 0 4.610 4.600 4.610 4.580 4.700 20,697,526 95,491,453 4.6137 3.232 3.225 3.232 3.211 3.295 29,521,039 3.2347 -1.71%
2019-07-19 0 4.690 4.690 4.700 4.690 4.720 10,157,983 47,724,675 4.6982 3.288 3.288 3.295 3.288 3.309 14,488,409 3.2940 0.00%
2019-07-18 0 4.690 4.680 4.690 4.660 4.700 5,715,970 26,732,408 4.6768 3.288 3.281 3.288 3.267 3.295 8,152,732 3.2790 0.00%
2019-07-17 0 4.690 4.690 4.700 4.680 4.760 17,557,926 82,506,293 4.6991 3.288 3.288 3.295 3.281 3.337 25,043,004 3.2946 -1.47%
2019-07-16 0 4.760 4.750 4.760 4.630 4.760 15,787,000 74,766,650 4.7360 3.337 3.330 3.337 3.246 3.337 22,517,118 3.3204 1.71%
2019-07-15 0 4.680 4.670 4.680 4.630 4.700 5,805,000 27,173,030 4.6810 3.281 3.274 3.281 3.246 3.295 8,279,716 3.2819 -0.43%
2019-07-12 0 4.700 4.700 4.710 4.660 4.750 19,202,723 90,534,109 4.7146 3.295 3.295 3.302 3.267 3.330 27,388,990 3.3055 -0.42%
2019-07-11 0 4.720 4.720 4.730 4.680 4.740 19,202,174 90,486,106 4.7123 3.309 3.309 3.316 3.281 3.323 27,388,207 3.3038 0.85%
2019-07-10 0 4.680 4.680 4.690 4.660 4.700 17,278,816 80,818,882 4.6773 3.281 3.281 3.288 3.267 3.295 24,644,907 3.2793 0.65%
2019-07-09 0 4.650 4.650 4.660 4.640 4.730 15,124,000 70,430,105 4.6568 3.260 3.260 3.267 3.253 3.316 21,571,476 3.2650 -0.64%
2019-07-08 0 4.680 4.680 4.690 4.640 4.720 16,520,167 77,384,087 4.6842 3.281 3.281 3.288 3.253 3.309 23,562,840 3.2842 -0.43%
2019-07-05 0 4.700 4.700 4.710 4.630 4.730 17,010,000 80,129,595 4.7107 3.295 3.295 3.302 3.246 3.316 24,261,493 3.3027 0.21%
2019-07-04 0 4.690 4.690 4.700 4.620 4.750 13,819,000 64,742,505 4.6850 3.288 3.288 3.295 3.239 3.330 19,710,145 3.2847 -0.21%
2019-07-03 0 4.700 4.690 4.700 4.680 4.730 13,441,149 63,253,109 4.7059 3.295 3.288 3.295 3.281 3.316 19,171,213 3.2994 0.21%
2019-07-02 0 4.690 4.690 4.700 4.560 4.720 33,058,162 155,032,913 4.6897 3.288 3.288 3.295 3.197 3.309 47,151,108 3.2880 1.08%
2019-06-28 0 4.640 4.640 4.650 4.640 4.690 20,654,853 96,087,990 4.6521 3.253 3.253 3.260 3.253 3.288 29,460,174 3.2616 -0.43%
2019-06-27 0 4.660 4.650 4.660 4.620 4.670 13,011,941 60,578,875 4.6556 3.267 3.260 3.267 3.239 3.274 18,559,031 3.2641 0.87%
2019-06-26 0 4.620 4.610 4.620 4.600 4.690 28,193,923 130,378,493 4.6243 3.239 3.232 3.239 3.225 3.288 40,213,207 3.2422 0.22%
2019-06-25 0 4.610 4.610 4.620 4.580 4.700 24,878,062 114,969,605 4.6213 3.232 3.232 3.239 3.211 3.295 35,483,769 3.2401 -1.07%
2019-06-24 0 4.660 4.650 4.660 4.630 4.690 10,442,805 48,638,216 4.6576 3.267 3.260 3.267 3.246 3.288 14,894,652 3.2655 0.43%
2019-06-21 0 4.640 4.630 4.640 4.590 4.650 35,819,503 165,715,093 4.6264 3.253 3.246 3.253 3.218 3.260 51,089,630 3.2436 0.22%
2019-06-20 0 4.630 4.630 4.640 4.560 4.640 27,404,103 126,611,570 4.6202 3.246 3.246 3.253 3.197 3.253 39,086,681 3.2393 1.54%
2019-06-19 0 4.560 4.560 4.570 4.480 4.610 42,214,600 191,926,344 4.5464 3.197 3.197 3.204 3.141 3.232 60,211,006 3.1876 3.17%
2019-06-18 0 4.420 4.420 4.430 4.400 4.450 12,823,292 56,753,664 4.4258 3.099 3.099 3.106 3.085 3.120 18,289,959 3.1030 0.23%
2019-06-17 0 4.410 4.410 4.420 4.350 4.470 12,542,903 55,474,975 4.4228 3.092 3.092 3.099 3.050 3.134 17,890,038 3.1009 0.68%
2019-06-14 0 4.380 4.380 4.390 4.370 4.410 23,506,468 103,050,475 4.3839 3.071 3.071 3.078 3.064 3.092 33,527,454 3.0736 -0.23%
2019-06-13 0 4.390 4.380 4.390 4.320 4.430 40,229,353 176,047,394 4.3761 3.078 3.071 3.078 3.029 3.106 57,379,433 3.0681 0.92%
2019-06-12 0 4.350 4.340 4.350 4.310 4.370 24,429,746 105,765,602 4.3294 3.050 3.043 3.050 3.022 3.064 34,844,333 3.0354 -0.46%
2019-06-11 0 4.370 4.370 4.380 4.330 4.400 56,648,121 247,343,681 4.3663 3.064 3.064 3.071 3.036 3.085 80,797,647 3.0613 1.16%
2019-06-10 0 4.320 4.320 4.330 4.270 4.370 25,996,478 112,568,159 4.3301 3.029 3.029 3.036 2.994 3.064 37,078,975 3.0359 0.70%
2019-06-06 0 4.290 4.280 4.290 4.250 4.320 35,161,568 150,507,929 4.2805 3.008 3.001 3.008 2.980 3.029 50,151,212 3.0011 -0.69%
2019-06-05 0 4.320 4.310 4.320 4.300 4.420 25,506,546 110,695,749 4.3399 3.029 3.022 3.029 3.015 3.099 36,380,181 3.0427 -0.92%
2019-06-04 0 4.360 4.360 4.370 4.350 4.490 37,476,020 165,121,255 4.4061 3.057 3.057 3.064 3.050 3.148 53,452,333 3.0891 -2.46%
2019-06-03 0 4.690 4.680 4.690 4.640 4.750 35,382,599 166,149,533 4.6958 3.134 3.127 3.134 3.101 3.174 52,950,279 3.1378 0.00%
2019-05-31 0 4.690 4.680 4.690 4.650 4.720 21,742,855 101,639,393 4.6746 3.134 3.127 3.134 3.107 3.154 32,538,317 3.1237 -0.21%
2019-05-30 0 4.700 4.690 4.700 4.670 4.770 36,171,000 170,322,715 4.7088 3.141 3.134 3.141 3.121 3.187 54,130,126 3.1465 -0.63%
2019-05-29 0 4.730 4.720 4.730 4.640 4.750 35,152,500 165,571,138 4.7101 3.161 3.154 3.161 3.101 3.174 52,605,934 3.1474 -0.63%
2019-05-28 0 4.760 4.750 4.760 4.620 4.760 58,844,502 278,297,072 4.7294 3.181 3.174 3.181 3.087 3.181 88,061,162 3.1603 2.37%
2019-05-27 0 4.650 4.650 4.660 4.580 4.670 29,454,156 136,149,536 4.6224 3.107 3.107 3.114 3.060 3.121 44,078,327 3.0888 0.00%
2019-05-24 0 4.650 4.650 4.660 4.580 4.680 21,508,355 99,788,146 4.6395 3.107 3.107 3.114 3.060 3.127 32,187,387 3.1002 1.31%
2019-05-23 0 4.590 4.580 4.590 4.530 4.610 15,915,788 72,935,883 4.5826 3.067 3.060 3.067 3.027 3.081 23,818,076 3.0622 0.44%
2019-05-22 0 4.570 4.570 4.580 4.550 4.610 16,897,219 77,531,842 4.5884 3.054 3.054 3.060 3.040 3.081 25,286,793 3.0661 0.22%
2019-05-21 0 4.560 4.550 4.560 4.490 4.610 26,908,000 122,963,609 4.5698 3.047 3.040 3.047 3.000 3.081 40,267,989 3.0536 0.44%
2019-05-20 0 4.540 4.540 4.550 4.450 4.560 36,331,862 164,148,278 4.5180 3.034 3.034 3.040 2.974 3.047 54,370,857 3.0190 2.02%
2019-05-17 0 4.450 4.450 4.460 4.430 4.520 31,633,000 141,600,019 4.4763 2.974 2.974 2.980 2.960 3.020 47,338,981 2.9912 -0.45%
2019-05-16 0 4.470 4.470 4.480 4.470 4.560 34,104,604 153,590,746 4.5035 2.987 2.987 2.994 2.987 3.047 51,037,752 3.0094 -1.54%
2019-05-15 0 4.540 4.530 4.540 4.510 4.590 16,920,903 77,183,693 4.5614 3.034 3.027 3.034 3.014 3.067 25,322,236 3.0481 0.22%
2019-05-14 0 4.530 4.520 4.530 4.500 4.600 36,915,120 167,324,334 4.5327 3.027 3.020 3.027 3.007 3.074 55,243,706 3.0288 -1.52%
2019-05-10 0 4.600 4.600 4.610 4.600 4.680 25,197,000 116,667,010 4.6302 3.074 3.074 3.081 3.074 3.127 37,707,467 3.0940 -1.29%
2019-05-09 0 4.660 4.650 4.660 4.630 4.730 31,408,167 146,214,126 4.6553 3.114 3.107 3.114 3.094 3.161 47,002,517 3.1108 -1.69%
2019-05-08 0 4.740 4.730 4.740 4.640 4.790 23,408,000 110,963,259 4.7404 3.167 3.161 3.167 3.101 3.201 35,030,217 3.1676 -0.84%
2019-05-07 0 4.780 4.780 4.790 4.730 4.850 25,353,000 121,806,304 4.8044 3.194 3.194 3.201 3.161 3.241 37,940,922 3.2104 -0.21%
2019-05-06 0 4.790 4.780 4.790 4.670 4.840 43,667,592 207,633,147 4.7549 3.201 3.194 3.201 3.121 3.234 65,348,822 3.1773 -1.64%
2019-05-03 0 4.870 4.860 4.870 4.770 4.900 35,610,000 173,225,420 4.8645 3.254 3.248 3.254 3.187 3.274 53,290,586 3.2506 0.21%
2019-05-02 0 4.860 4.850 4.860 4.730 4.860 41,060,682 198,373,226 4.8312 3.248 3.241 3.248 3.161 3.248 61,447,565 3.2283 1.89%
2019-04-30 0 4.770 4.760 4.770 4.690 4.770 18,480,000 87,773,153 4.7496 3.187 3.181 3.187 3.134 3.187 27,655,435 3.1738 -0.21%
2019-04-29 0 4.780 4.780 4.790 4.650 4.800 28,133,030 133,965,111 4.7618 3.194 3.194 3.201 3.107 3.207 42,101,254 3.1820 2.14%
2019-04-26 0 4.680 4.670 4.680 4.600 4.680 20,803,650 96,859,201 4.6559 3.127 3.121 3.127 3.074 3.127 31,132,791 3.1112 1.52%
2019-04-25 0 4.610 4.600 4.610 4.600 4.670 19,010,944 87,795,361 4.6181 3.081 3.074 3.081 3.074 3.121 28,449,996 3.0860 -0.86%
2019-04-24 0 4.650 4.650 4.660 4.620 4.720 16,223,462 75,417,724 4.6487 3.107 3.107 3.114 3.087 3.154 24,278,512 3.1064 -1.27%
2019-04-23 0 4.710 4.700 4.710 4.630 4.730 15,426,374 72,224,085 4.6819 3.147 3.141 3.147 3.094 3.161 23,085,664 3.1285 -0.21%
2019-04-18 0 4.720 4.710 4.720 4.690 4.800 20,063,765 94,561,938 4.7131 3.154 3.147 3.154 3.134 3.207 30,025,549 3.1494 -1.26%
2019-04-17 0 4.780 4.770 4.780 4.670 4.790 40,730,698 193,559,738 4.7522 3.194 3.187 3.194 3.121 3.201 60,953,742 3.1755 1.49%
2019-04-16 0 4.710 4.700 4.710 4.590 4.750 37,273,736 174,894,085 4.6922 3.147 3.141 3.147 3.067 3.174 55,780,377 3.1354 1.73%
2019-04-15 0 4.630 4.620 4.630 4.550 4.720 34,767,000 161,844,297 4.6551 3.094 3.087 3.094 3.040 3.154 52,029,031 3.1107 1.76%
2019-04-12 0 4.550 4.540 4.550 4.480 4.550 19,044,310 86,086,461 4.5203 3.040 3.034 3.040 2.994 3.040 28,499,928 3.0206 0.66%
2019-04-11 0 4.520 4.510 4.520 4.500 4.610 23,637,531 107,069,300 4.5296 3.020 3.014 3.020 3.007 3.081 35,373,712 3.0268 -1.09%
2019-04-10 0 4.570 4.570 4.590 4.530 4.600 18,742,440 85,657,808 4.5703 3.054 3.054 3.067 3.027 3.074 28,048,178 3.0540 0.00%
2019-04-09 0 4.570 4.570 4.580 4.570 4.640 29,748,382 136,605,338 4.5920 3.054 3.054 3.060 3.054 3.101 44,518,638 3.0685 -1.08%
2019-04-08 0 4.620 4.620 4.630 4.580 4.650 29,482,900 136,344,952 4.6245 3.087 3.087 3.094 3.060 3.107 44,121,343 3.0902 0.65%
2019-04-04 0 4.590 4.590 4.600 4.570 4.620 15,353,200 70,500,093 4.5919 3.067 3.067 3.074 3.054 3.087 22,976,159 3.0684 -0.22%
2019-04-03 0 4.600 4.600 4.610 4.540 4.620 44,484,000 204,356,470 4.5939 3.074 3.074 3.081 3.034 3.087 66,570,582 3.0698 1.10%
2019-04-02 0 4.550 4.540 4.550 4.520 4.600 30,311,997 137,965,102 4.5515 3.040 3.034 3.040 3.020 3.074 45,362,092 3.0414 -0.44%
2019-04-01 0 4.570 4.560 4.570 4.500 4.590 32,828,091 149,661,448 4.5589 3.054 3.047 3.054 3.007 3.067 49,127,442 3.0464 1.78%
2019-03-29 0 4.490 4.490 4.500 4.450 4.560 75,943,047 341,618,636 4.4984 3.000 3.000 3.007 2.974 3.047 113,649,241 3.0059 -0.44%
2019-03-28 0 4.510 4.500 4.510 4.460 4.540 39,442,337 177,630,859 4.5036 3.014 3.007 3.014 2.980 3.034 59,025,702 3.0094 -1.10%
2019-03-27 0 4.560 4.550 4.560 4.530 4.680 32,724,554 149,578,975 4.5708 3.047 3.040 3.047 3.027 3.127 48,972,498 3.0543 -1.72%
2019-03-26 0 4.640 4.630 4.640 4.610 4.690 16,875,176 78,217,051 4.6350 3.101 3.094 3.101 3.081 3.134 25,253,806 3.0972 0.65%
2019-03-25 0 4.610 4.600 4.610 4.590 4.690 25,146,130 116,252,107 4.6231 3.081 3.074 3.081 3.067 3.134 37,631,340 3.0892 -2.95%
2019-03-22 0 4.750 4.740 4.750 4.730 4.880 20,779,000 99,098,005 4.7691 3.174 3.167 3.174 3.161 3.261 31,095,902 3.1869 -1.25%
2019-03-21 0 4.810 4.800 4.810 4.800 4.880 22,176,734 107,289,666 4.8379 3.214 3.207 3.214 3.207 3.261 33,187,620 3.2328 0.00%
2019-03-20 0 4.810 4.800 4.810 4.780 4.840 15,587,060 74,949,147 4.8084 3.214 3.207 3.214 3.194 3.234 23,326,132 3.2131 -0.41%
2019-03-19 0 4.830 4.830 4.840 4.790 4.850 17,206,222 82,962,700 4.8217 3.228 3.228 3.234 3.201 3.241 25,749,218 3.2220 0.62%
2019-03-18 0 4.800 4.790 4.800 4.730 4.860 19,928,184 95,345,656 4.7845 3.207 3.201 3.207 3.161 3.248 29,822,651 3.1971 0.00%
2019-03-15 0 4.800 4.800 4.810 4.750 4.850 177,332,701 851,396,303 4.8011 3.207 3.207 3.214 3.174 3.241 265,379,488 3.2082 0.00%
2019-03-14 0 4.800 4.790 4.800 4.760 4.850 24,826,013 119,023,706 4.7943 3.207 3.201 3.207 3.181 3.241 37,152,283 3.2037 -0.41%
2019-03-13 0 4.820 4.810 4.820 4.800 4.860 35,133,374 169,339,873 4.8199 3.221 3.214 3.221 3.207 3.248 52,577,312 3.2208 0.42%
2019-03-12 0 4.800 4.790 4.800 4.730 4.830 39,085,271 187,378,404 4.7941 3.207 3.201 3.207 3.161 3.228 58,491,351 3.2035 1.27%
2019-03-11 0 4.740 4.740 4.750 4.680 4.770 40,356,027 190,797,866 4.7279 3.167 3.167 3.174 3.127 3.187 60,393,045 3.1593 0.64%
2019-03-08 0 4.710 4.710 4.720 4.680 4.880 75,566,666 358,331,891 4.7419 3.147 3.147 3.154 3.127 3.261 113,085,985 3.1687 -3.48%
2019-03-07 0 4.880 4.860 4.880 4.850 4.920 31,492,055 153,841,444 4.8851 3.261 3.248 3.261 3.241 3.288 47,128,056 3.2643 -0.41%
2019-03-06 0 4.900 4.890 4.900 4.860 4.900 34,153,760 166,824,156 4.8845 3.274 3.268 3.274 3.248 3.274 51,111,314 3.2639 0.00%
2019-03-05 0 4.900 4.890 4.900 4.760 4.900 42,899,000 208,824,310 4.8678 3.274 3.268 3.274 3.181 3.274 64,198,620 3.2528 1.87%
2019-03-04 0 4.810 4.810 4.820 4.750 4.840 84,240,900 404,873,940 4.8061 3.214 3.214 3.221 3.174 3.234 126,067,030 3.2116 1.48%
2019-03-01 0 4.740 4.730 4.740 4.660 4.740 94,262,000 443,949,711 4.7097 3.167 3.161 3.167 3.114 3.167 141,063,668 3.1472 0.85%
2019-02-28 0 4.700 4.690 4.700 4.670 4.750 251,471,023 1,182,152,208 4.7009 3.141 3.134 3.141 3.121 3.174 376,327,947 3.1413 -0.63%
2019-02-27 0 4.730 4.720 4.730 4.700 4.800 47,227,600 223,667,503 4.7359 3.161 3.154 3.161 3.141 3.207 70,676,397 3.1647 -0.42%
2019-02-26 0 4.750 4.740 4.750 4.680 4.810 49,745,024 236,123,822 4.7467 3.174 3.167 3.174 3.127 3.214 74,443,737 3.1718 -1.04%
2019-02-25 0 4.800 4.790 4.800 4.750 4.810 70,775,000 338,657,235 4.7850 3.207 3.201 3.207 3.174 3.214 105,915,227 3.1974 0.00%
2019-02-22 0 4.800 4.790 4.800 4.700 4.800 51,917,200 248,342,837 4.7834 3.207 3.201 3.207 3.141 3.207 77,694,412 3.1964 0.63%
2019-02-21 0 4.770 4.760 4.770 4.740 4.800 45,399,000 216,962,110 4.7790 3.187 3.181 3.187 3.167 3.207 67,939,885 3.1934 0.00%
2019-02-20 0 4.770 4.760 4.770 4.730 4.800 28,842,464 137,479,735 4.7666 3.187 3.181 3.187 3.161 3.207 43,162,926 3.1851 0.42%
2019-02-19 0 4.750 4.740 4.750 4.720 4.800 42,439,909 201,868,394 4.7566 3.174 3.167 3.174 3.154 3.207 63,511,587 3.1784 -0.21%
2019-02-18 0 4.760 4.750 4.760 4.720 4.800 60,296,677 287,450,334 4.7673 3.181 3.174 3.181 3.154 3.207 90,234,351 3.1856 1.93%
2019-02-15 0 4.670 4.660 4.670 4.630 4.700 45,674,361 212,910,848 4.6615 3.121 3.114 3.121 3.094 3.141 68,351,965 3.1149 0.00%
2019-02-14 0 4.670 4.660 4.670 4.640 4.720 56,297,840 263,564,837 4.6816 3.121 3.114 3.121 3.101 3.154 84,250,067 3.1284 0.43%
2019-02-13 0 4.650 4.650 4.660 4.570 4.680 54,449,203 252,733,762 4.6416 3.107 3.107 3.114 3.054 3.127 81,483,570 3.1017 1.53%
2019-02-12 0 4.580 4.580 4.590 4.480 4.630 139,646,540 636,139,062 4.5554 3.060 3.060 3.067 2.994 3.094 208,981,914 3.0440 4.57%
2019-02-11 0 4.380 4.370 4.380 4.300 4.430 39,626,620 173,212,093 4.3711 2.927 2.920 2.927 2.873 2.960 59,301,483 2.9209 1.86%
2019-02-08 0 4.300 4.300 4.310 4.260 4.350 26,073,959 112,184,887 4.3026 2.873 2.873 2.880 2.847 2.907 39,019,841 2.8751 -2.49%
2019-02-04 0 4.410 4.400 4.410 4.370 4.420 6,644,726 29,182,512 4.3918 2.947 2.940 2.947 2.920 2.954 9,943,874 2.9347 0.23%
2019-02-01 0 4.400 4.390 4.400 4.360 4.450 18,598,231 81,830,663 4.3999 2.940 2.933 2.940 2.913 2.974 27,832,368 2.9401 0.00%
2019-01-31 0 4.400 4.400 4.410 4.350 4.440 45,336,465 199,524,992 4.4010 2.940 2.940 2.947 2.907 2.967 67,846,301 2.9408 0.92%
2019-01-30 0 4.360 4.360 4.370 4.310 4.400 18,064,000 78,681,290 4.3557 2.913 2.913 2.920 2.880 2.940 27,032,888 2.9106 -0.23%
2019-01-29 0 4.370 4.370 4.380 4.330 4.420 45,052,000 197,243,311 4.3781 2.920 2.920 2.927 2.893 2.954 67,420,598 2.9256 -2.24%
2019-01-28 0 4.470 4.470 4.480 4.460 4.560 34,802,035 156,541,184 4.4980 2.987 2.987 2.994 2.980 3.047 52,081,461 3.0057 -1.32%
2019-01-25 0 4.530 4.520 4.530 4.380 4.530 59,516,274 267,573,066 4.4958 3.027 3.020 3.027 2.927 3.027 89,066,473 3.0042 2.49%
2019-01-24 0 4.420 4.410 4.420 4.290 4.440 45,516,020 199,862,628 4.3910 2.954 2.947 2.954 2.867 2.967 68,115,006 2.9342 2.79%
2019-01-23 0 4.300 4.300 4.310 4.260 4.340 31,945,161 137,730,691 4.3115 2.873 2.873 2.880 2.847 2.900 47,806,132 2.8810 0.00%
2019-01-22 0 4.300 4.300 4.310 4.280 4.330 19,202,000 82,546,420 4.2988 2.873 2.873 2.880 2.860 2.893 28,735,912 2.8726 -0.46%
2019-01-21 0 4.320 4.310 4.320 4.170 4.330 42,175,000 179,601,405 4.2585 2.887 2.880 2.887 2.786 2.893 63,115,149 2.8456 3.10%
2019-01-18 0 4.190 4.190 4.200 4.150 4.270 41,327,735 173,728,152 4.2037 2.800 2.800 2.807 2.773 2.853 61,847,212 2.8090 -0.24%
2019-01-17 0 4.200 4.190 4.200 4.200 4.270 21,470,000 90,852,725 4.2316 2.807 2.800 2.807 2.807 2.853 32,129,988 2.8277 -1.64%
2019-01-16 0 4.270 4.270 4.280 4.170 4.290 41,395,580 174,878,455 4.2246 2.853 2.853 2.860 2.786 2.867 61,948,742 2.8230 1.18%
2019-01-15 0 4.220 4.220 4.230 4.150 4.250 30,545,000 128,907,610 4.2203 2.820 2.820 2.827 2.773 2.840 45,710,782 2.8201 1.69%
2019-01-14 0 4.150 4.150 4.160 4.130 4.280 42,583,000 178,056,971 4.1814 2.773 2.773 2.780 2.760 2.860 63,725,724 2.7941 -2.58%
2019-01-11 0 4.260 4.260 4.270 4.150 4.300 70,534,294 300,533,161 4.2608 2.847 2.847 2.853 2.773 2.873 105,555,009 2.8472 2.90%
2019-01-10 0 4.140 4.130 4.140 4.130 4.200 34,158,650 141,805,798 4.1514 2.766 2.760 2.766 2.760 2.807 51,118,632 2.7741 -1.90%
2019-01-09 0 4.220 4.210 4.220 4.180 4.310 38,139,112 161,988,946 4.2473 2.820 2.813 2.820 2.793 2.880 57,075,418 2.8382 0.96%
2019-01-08 0 4.180 4.170 4.180 4.150 4.220 24,198,283 101,089,207 4.1775 2.793 2.786 2.793 2.773 2.820 36,212,881 2.7915 -0.24%
2019-01-07 0 4.190 4.190 4.200 4.160 4.280 20,111,003 84,715,330 4.2124 2.800 2.800 2.807 2.780 2.860 30,096,241 2.8148 0.00%
2019-01-04 0 4.190 4.190 4.200 4.140 4.230 16,303,200 68,419,560 4.1967 2.800 2.800 2.807 2.766 2.827 24,397,840 2.8043 0.72%
2019-01-03 0 4.160 4.150 4.160 4.120 4.180 10,545,870 43,873,534 4.1603 2.780 2.773 2.780 2.753 2.793 15,781,960 2.7800 0.24%
2019-01-02 0 4.150 4.140 4.150 4.130 4.190 25,969,038 107,975,192 4.1578 2.773 2.766 2.773 2.760 2.800 38,862,827 2.7784 0.48%
2018-12-31 0 4.130 4.130 4.140 4.130 4.240 9,664,804 40,295,405 4.1693 2.760 2.760 2.766 2.760 2.833 14,463,439 2.7860 -0.96%
2018-12-28 0 4.170 4.160 4.170 4.150 4.200 16,737,000 69,822,741 4.1718 2.786 2.780 2.786 2.773 2.807 25,047,024 2.7877 0.00%
2018-12-27 0 4.170 4.160 4.170 4.110 4.240 19,639,569 81,738,998 4.1620 2.786 2.780 2.786 2.746 2.833 29,390,737 2.7811 0.24%
2018-12-24 0 4.160 4.160 4.180 4.160 4.250 6,380,201 26,694,484 4.1840 2.780 2.780 2.793 2.780 2.840 9,548,010 2.7958 -1.89%
2018-12-21 0 4.240 4.230 4.240 4.190 4.310 27,758,246 117,307,434 4.2260 2.833 2.827 2.833 2.800 2.880 41,540,387 2.8239 -1.62%
2018-12-20 0 4.310 4.300 4.310 4.280 4.400 24,011,574 103,637,951 4.3162 2.880 2.873 2.880 2.860 2.940 35,933,470 2.8842 -2.05%
2018-12-19 0 4.400 4.390 4.400 4.390 4.480 9,434,090 41,529,691 4.4021 2.940 2.933 2.940 2.933 2.994 14,118,174 2.9416 -0.68%
2018-12-18 0 4.430 4.420 4.430 4.370 4.510 16,112,008 71,249,295 4.4221 2.960 2.954 2.960 2.920 3.014 24,111,720 2.9550 -0.45%
2018-12-17 0 4.450 4.440 4.450 4.440 4.480 6,402,001 28,536,119 4.4574 2.974 2.967 2.974 2.967 2.994 9,580,634 2.9785 0.00%
2018-12-14 0 4.450 4.450 4.460 4.430 4.490 14,974,954 66,681,962 4.4529 2.974 2.974 2.980 2.960 3.000 22,410,112 2.9755 -1.55%
2018-12-13 0 4.520 4.520 4.530 4.460 4.540 18,755,605 84,745,405 4.5184 3.020 3.020 3.027 2.980 3.034 28,067,879 3.0193 0.67%
2018-12-12 0 4.490 4.480 4.490 4.470 4.520 11,013,766 49,499,186 4.4943 3.000 2.994 3.000 2.987 3.020 16,482,169 3.0032 1.13%
2018-12-11 0 4.440 4.430 4.440 4.420 4.480 13,384,000 59,501,670 4.4457 2.967 2.960 2.967 2.954 2.994 20,029,239 2.9707 0.00%
2018-12-10 0 4.440 4.440 4.450 4.420 4.490 15,323,509 68,200,379 4.4507 2.967 2.967 2.974 2.954 3.000 22,931,726 2.9741 -0.67%
2018-12-07 0 4.470 4.470 4.480 4.460 4.590 36,489,137 164,132,400 4.4981 2.987 2.987 2.994 2.980 3.067 54,606,220 3.0057 -1.54%
2018-12-06 0 4.540 4.530 4.540 4.440 4.600 28,284,421 128,068,421 4.5279 3.034 3.027 3.034 2.967 3.074 42,327,812 3.0256 -1.73%
2018-12-05 0 4.620 4.620 4.630 4.610 4.730 15,138,268 70,298,942 4.6438 3.087 3.087 3.094 3.081 3.161 22,654,512 3.1031 -2.53%
2018-12-04 0 4.740 4.740 4.750 4.730 4.930 34,376,827 165,297,415 4.8084 3.167 3.167 3.174 3.161 3.294 51,445,135 3.2131 -3.07%
2018-12-03 0 4.890 4.880 4.890 4.820 4.910 26,409,114 128,291,899 4.8579 3.268 3.261 3.268 3.221 3.281 39,521,403 3.2461 3.38%
2018-11-30 0 4.730 4.720 4.730 4.670 4.770 22,895,002 108,169,576 4.7246 3.161 3.154 3.161 3.121 3.187 34,262,513 3.1571 1.72%
2018-11-29 0 4.650 4.650 4.660 4.640 4.730 14,142,771 66,109,512 4.6744 3.107 3.107 3.114 3.101 3.161 21,164,745 3.1236 -0.64%
2018-11-28 0 4.680 4.670 4.680 4.590 4.680 17,505,597 81,541,139 4.6580 3.127 3.121 3.127 3.067 3.127 26,197,235 3.1126 0.86%
2018-11-27 0 4.640 4.630 4.640 4.550 4.660 12,748,336 58,886,270 4.6191 3.101 3.094 3.101 3.040 3.114 19,077,964 3.0866 0.00%
2018-11-26 0 4.640 4.630 4.640 4.540 4.650 24,328,577 112,231,066 4.6131 3.101 3.094 3.101 3.034 3.107 36,407,866 3.0826 2.20%
2018-11-23 0 4.540 4.530 4.540 4.510 4.570 10,320,517 46,759,576 4.5307 3.034 3.027 3.034 3.014 3.054 15,444,718 3.0275 -0.22%
2018-11-22 0 4.550 4.550 4.560 4.540 4.630 10,225,068 46,576,929 4.5552 3.040 3.040 3.047 3.034 3.094 15,301,878 3.0439 -1.30%
2018-11-21 0 4.610 4.600 4.610 4.520 4.610 15,440,007 70,631,292 4.5746 3.081 3.074 3.081 3.020 3.081 23,106,066 3.0568 1.32%
2018-11-20 0 4.550 4.540 4.550 4.520 4.590 14,764,478 67,256,115 4.5553 3.040 3.034 3.040 3.020 3.067 22,095,133 3.0439 -0.66%
2018-11-19 0 4.580 4.570 4.580 4.550 4.680 18,231,479 83,566,147 4.5836 3.060 3.054 3.060 3.040 3.127 27,283,521 3.0629 -1.29%
2018-11-16 0 4.640 4.630 4.640 4.610 4.700 15,298,032 70,916,181 4.6356 3.101 3.094 3.101 3.081 3.141 22,893,600 3.0976 -0.85%
2018-11-15 0 4.680 4.670 4.680 4.520 4.680 16,497,262 76,314,072 4.6259 3.127 3.121 3.127 3.020 3.127 24,688,255 3.0911 2.41%
2018-11-14 0 4.570 4.560 4.570 4.560 4.680 32,605,030 149,440,623 4.5834 3.054 3.047 3.054 3.047 3.127 48,793,630 3.0627 -1.51%
2018-11-13 0 4.640 4.630 4.640 4.630 4.750 36,477,194 170,622,299 4.6775 3.101 3.094 3.101 3.094 3.174 54,588,347 3.1256 -2.93%
2018-11-12 0 4.780 4.770 4.780 4.770 4.840 11,196,009 53,658,193 4.7926 3.194 3.187 3.194 3.187 3.234 16,754,897 3.2025 0.00%
2018-11-09 0 4.780 4.770 4.780 4.780 4.880 20,347,021 98,002,651 4.8166 3.194 3.187 3.194 3.194 3.261 30,449,443 3.2185 -2.85%
2018-11-08 0 4.920 4.910 4.920 4.880 5.030 21,202,110 105,094,005 4.9568 3.288 3.281 3.288 3.261 3.361 31,729,089 3.3122 -1.01%
2018-11-07 0 4.970 4.960 4.970 4.880 4.990 21,595,517 106,702,849 4.9410 3.321 3.314 3.321 3.261 3.334 32,317,825 3.3017 1.64%
2018-11-06 0 4.890 4.880 4.890 4.780 4.930 16,701,903 81,780,998 4.8965 3.268 3.261 3.268 3.194 3.294 24,994,501 3.2720 0.62%
2018-11-05 0 4.860 4.850 4.860 4.770 4.890 9,654,908 46,846,066 4.8520 3.248 3.241 3.248 3.187 3.268 14,448,630 3.2422 -0.82%
2018-11-02 0 4.900 4.890 4.900 4.700 4.980 41,752,951 204,370,027 4.8947 3.274 3.268 3.274 3.141 3.328 62,483,550 3.2708 4.26%
2018-11-01 0 4.700 4.700 4.710 4.670 4.740 24,159,541 113,590,641 4.7017 3.141 3.141 3.147 3.121 3.167 36,154,903 3.1418 0.43%
2018-10-31 0 4.680 4.670 4.680 4.570 4.730 34,033,460 159,134,938 4.6758 3.127 3.121 3.127 3.054 3.161 50,931,284 3.1245 2.41%
2018-10-30 0 4.570 4.570 4.580 4.550 4.870 41,857,566 192,432,066 4.5973 3.054 3.054 3.060 3.040 3.254 62,640,107 3.0720 -2.14%
2018-10-29 0 4.670 4.660 4.670 4.610 4.710 30,527,136 142,539,877 4.6693 3.121 3.114 3.121 3.081 3.147 45,684,048 3.1201 0.43%
2018-10-26 0 4.650 4.650 4.660 4.600 4.750 12,399,031 57,625,684 4.6476 3.107 3.107 3.114 3.074 3.174 18,555,227 3.1056 -0.64%
2018-10-25 0 4.680 4.670 4.680 4.570 4.690 15,876,527 73,629,265 4.6376 3.127 3.121 3.127 3.054 3.134 23,759,321 3.0990 0.00%
2018-10-24 0 4.680 4.670 4.680 4.620 4.790 23,056,621 107,899,892 4.6798 3.127 3.121 3.127 3.087 3.201 34,504,376 3.1271 1.74%
2018-10-23 0 4.600 4.600 4.610 4.560 4.660 22,556,540 103,694,136 4.5971 3.074 3.074 3.081 3.047 3.114 33,756,002 3.0719 -1.92%
2018-10-22 0 4.690 4.680 4.690 4.640 4.750 15,937,478 74,933,794 4.7017 3.134 3.127 3.134 3.101 3.174 23,850,535 3.1418 1.52%
2018-10-19 0 4.620 4.620 4.630 4.560 4.670 17,848,779 82,504,930 4.6224 3.087 3.087 3.094 3.047 3.121 26,710,809 3.0888 0.00%
2018-10-18 0 4.620 4.620 4.630 4.550 4.690 23,331,340 107,536,389 4.6091 3.087 3.087 3.094 3.040 3.134 34,915,495 3.0799 0.22%
2018-10-16 0 4.610 4.600 4.610 4.550 4.630 17,920,237 82,199,932 4.5870 3.081 3.074 3.081 3.040 3.094 26,817,746 3.0651 -0.22%
2018-10-15 0 4.620 4.620 4.630 4.570 4.730 37,625,484 173,768,339 4.6184 3.087 3.087 3.094 3.054 3.161 56,306,770 3.0861 -2.33%
2018-10-12 0 4.730 4.730 4.740 4.710 4.820 23,602,686 111,914,780 4.7416 3.161 3.161 3.167 3.147 3.221 35,321,566 3.1685 1.07%
2018-10-11 0 4.680 4.670 4.680 4.590 4.950 32,104,110 150,016,931 4.6728 3.127 3.121 3.127 3.067 3.308 48,044,000 3.1225 -3.11%
2018-10-10 0 4.830 4.810 4.830 4.740 4.880 6,378,000 30,719,900 4.8165 3.228 3.214 3.228 3.167 3.261 9,544,717 3.2185 1.26%
2018-10-09 0 4.770 4.760 4.770 4.740 4.840 10,559,733 50,558,486 4.7879 3.187 3.181 3.187 3.167 3.234 15,802,706 3.1994 1.27%
2018-10-08 0 4.710 4.700 4.710 4.640 4.840 14,399,000 67,854,425 4.7124 3.147 3.141 3.147 3.101 3.234 21,548,193 3.1490 -0.21%
2018-10-05 0 4.720 4.710 4.720 4.690 4.760 10,383,000 49,102,050 4.7291 3.154 3.147 3.154 3.134 3.181 15,538,224 3.1601 0.85%
2018-10-04 0 4.680 4.670 4.680 4.670 4.880 10,875,000 51,180,910 4.7063 3.127 3.121 3.127 3.121 3.261 16,274,505 3.1449 -3.51%
2018-10-03 0 4.850 4.840 4.850 4.820 4.900 15,293,100 74,371,444 4.8631 3.241 3.234 3.241 3.221 3.274 22,886,219 3.2496 0.41%
2018-10-02 0 4.830 4.820 4.830 4.810 4.910 17,174,480 83,464,905 4.8598 3.228 3.221 3.228 3.214 3.281 25,701,716 3.2474 -2.03%
2018-09-28 0 4.930 4.930 4.940 4.810 4.970 30,625,716 149,892,388 4.8943 3.294 3.294 3.301 3.214 3.321 45,831,574 3.2705 3.14%
2018-09-27 0 4.780 4.780 4.790 4.760 4.880 10,180,010 48,892,863 4.8028 3.194 3.194 3.201 3.181 3.261 15,234,448 3.2094 -1.44%
2018-09-26 0 4.850 4.840 4.850 4.810 4.930 31,780,019 154,309,390 4.8555 3.241 3.234 3.241 3.214 3.294 47,558,996 3.2446 0.41%
2018-09-24 0 4.830 4.820 4.830 4.790 4.980 14,483,000 70,025,625 4.8350 3.228 3.221 3.228 3.201 3.328 21,673,899 3.2309 -2.82%
2018-09-21 0 4.970 4.960 4.970 4.840 4.970 27,726,526 136,986,176 4.9406 3.321 3.314 3.321 3.234 3.321 41,492,918 3.3014 2.26%
2018-09-20 0 4.860 4.850 4.860 4.790 4.860 13,103,000 63,321,754 4.8326 3.248 3.241 3.248 3.201 3.248 19,608,721 3.2293 1.46%
2018-09-19 0 4.790 4.780 4.790 4.680 4.810 20,621,790 98,077,678 4.7560 3.201 3.194 3.201 3.127 3.214 30,860,637 3.1781 1.91%
2018-09-18 0 4.700 4.690 4.700 4.560 4.720 15,387,542 71,833,855 4.6683 3.141 3.134 3.141 3.047 3.154 23,027,552 3.1195 1.95%
2018-09-17 0 4.610 4.600 4.610 4.560 4.680 18,930,000 87,110,463 4.6017 3.081 3.074 3.081 3.047 3.127 28,328,862 3.0750 -1.50%
2018-09-14 0 4.680 4.680 4.690 4.640 4.730 27,890,423 130,644,603 4.6842 3.127 3.127 3.134 3.101 3.161 41,738,191 3.1301 0.00%
2018-09-13 0 4.680 4.680 4.690 4.620 4.720 31,989,186 149,106,641 4.6612 3.127 3.127 3.134 3.087 3.154 47,872,015 3.1147 1.96%
2018-09-12 0 4.590 4.590 4.600 4.560 4.630 27,052,442 123,942,888 4.5816 3.067 3.067 3.074 3.047 3.094 40,484,147 3.0615 -1.71%
2018-09-11 0 4.670 4.650 4.670 4.590 4.710 26,456,040 122,965,004 4.6479 3.121 3.107 3.121 3.067 3.147 39,591,628 3.1058 0.43%
2018-09-10 0 4.650 4.640 4.650 4.550 4.670 26,008,830 119,939,126 4.6115 3.107 3.101 3.107 3.040 3.121 38,922,376 3.0815 -1.69%
2018-09-07 0 4.730 4.730 4.740 4.670 4.770 53,505,412 252,899,062 4.7266 3.161 3.161 3.167 3.121 3.187 80,071,181 3.1584 0.85%
2018-09-06 0 4.690 4.680 4.690 4.590 4.720 27,277,613 127,167,751 4.6620 3.134 3.127 3.134 3.067 3.154 40,821,117 3.1152 1.96%
2018-09-05 0 4.600 4.590 4.600 4.570 4.720 17,677,237 81,561,796 4.6139 3.074 3.067 3.074 3.054 3.154 26,454,095 3.0831 -2.75%
2018-09-04 0 4.730 4.720 4.730 4.650 4.750 12,945,000 60,864,085 4.7017 3.161 3.154 3.161 3.107 3.174 19,372,273 3.1418 1.07%
2018-09-03 0 4.680 4.670 4.680 4.580 4.700 26,085,516 121,710,898 4.6658 3.127 3.121 3.127 3.060 3.141 39,037,137 3.1178 1.30%
2018-08-31 0 4.620 4.620 4.630 4.540 4.640 19,318,129 89,014,204 4.6078 3.087 3.087 3.094 3.034 3.101 28,909,700 3.0790 0.00%
2018-08-30 0 4.620 4.620 4.630 4.550 4.670 31,178,442 143,170,001 4.5920 3.087 3.087 3.094 3.040 3.121 46,658,732 3.0685 0.00%
2018-08-29 0 4.620 4.620 4.630 4.570 4.700 44,501,000 204,910,400 4.6046 3.087 3.087 3.094 3.054 3.141 66,596,023 3.0769 -2.94%
2018-08-28 0 4.760 4.760 4.770 4.660 4.760 21,554,480 101,864,171 4.7259 3.181 3.181 3.187 3.114 3.181 32,256,413 3.1580 2.15%
2018-08-27 0 4.660 4.660 4.670 4.590 4.700 28,630,000 133,329,675 4.6570 3.114 3.114 3.121 3.067 3.141 42,844,973 3.1119 2.64%
2018-08-24 0 4.540 4.540 4.550 4.500 4.580 28,343,400 128,524,677 4.5346 3.034 3.034 3.040 3.007 3.060 42,416,074 3.0301 -0.87%
2018-08-23 0 4.580 4.580 4.590 4.550 4.690 36,118,570 166,171,154 4.6007 3.060 3.060 3.067 3.040 3.134 54,051,664 3.0743 -2.14%
2018-08-22 0 4.680 4.680 4.690 4.560 4.710 28,781,000 134,273,117 4.6653 3.127 3.127 3.134 3.047 3.147 43,070,945 3.1175 1.08%
2018-08-21 0 4.630 4.630 4.640 4.600 4.680 29,273,000 135,818,979 4.6397 3.094 3.094 3.101 3.074 3.127 43,807,226 3.1004 -1.07%
2018-08-20 0 4.680 4.670 4.680 4.580 4.800 54,197,000 252,173,397 4.6529 3.127 3.121 3.127 3.060 3.207 81,106,147 3.1092 -2.30%
2018-08-17 0 4.790 4.790 4.800 4.740 4.880 20,581,000 99,007,570 4.8106 3.201 3.201 3.207 3.167 3.261 30,799,594 3.2146 -0.21%
2018-08-16 0 4.800 4.790 4.800 4.760 4.900 31,445,702 151,441,674 4.8160 3.207 3.201 3.207 3.181 3.274 47,058,688 3.2181 -1.64%
2018-08-15 0 4.880 4.870 4.880 4.850 4.990 22,549,567 110,293,411 4.8912 3.261 3.254 3.261 3.241 3.334 33,745,567 3.2684 -2.98%
2018-08-14 0 5.030 5.030 5.040 4.910 5.050 29,753,042 148,185,811 4.9805 3.361 3.361 3.368 3.281 3.375 44,525,612 3.3281 0.60%
2018-08-13 0 5.000 4.990 5.000 4.970 5.140 27,351,900 136,834,404 5.0027 3.341 3.334 3.341 3.321 3.435 40,932,288 3.3429 -3.29%
2018-08-10 0 5.170 5.150 5.170 5.070 5.200 10,492,000 54,095,135 5.1558 3.455 3.441 3.455 3.388 3.475 15,701,343 3.4453 0.78%
2018-08-09 0 5.130 5.120 5.130 5.040 5.180 7,923,729 40,673,135 5.1331 3.428 3.421 3.428 3.368 3.461 11,857,910 3.4300 0.79%
2018-08-08 0 5.090 5.090 5.100 5.020 5.140 14,084,063 71,675,454 5.0891 3.401 3.401 3.408 3.354 3.435 21,076,888 3.4007 -0.20%
2018-08-07 0 5.100 5.100 5.110 4.950 5.170 21,373,215 108,780,402 5.0896 3.408 3.408 3.415 3.308 3.455 31,985,149 3.4010 2.00%
2018-08-06 0 5.000 4.990 5.000 4.970 5.060 18,481,127 92,617,425 5.0115 3.341 3.334 3.341 3.321 3.381 27,657,121 3.3488 -0.60%
2018-08-03 0 5.030 5.020 5.030 4.980 5.040 18,497,000 92,822,960 5.0183 3.361 3.354 3.361 3.328 3.368 27,680,875 3.3533 0.20%
2018-08-02 0 5.020 5.000 5.020 4.960 5.210 41,870,270 210,104,472 5.0180 3.354 3.341 3.354 3.314 3.481 62,659,119 3.3531 -2.90%
2018-08-01 0 5.170 5.160 5.170 5.140 5.270 28,554,000 147,800,247 5.1762 3.455 3.448 3.455 3.435 3.522 42,731,238 3.4588 -1.71%
2018-07-31 0 5.260 5.250 5.260 5.130 5.300 27,131,472 142,283,467 5.2442 3.515 3.508 3.515 3.428 3.542 40,602,416 3.5043 1.54%
2018-07-30 0 5.180 5.170 5.180 5.090 5.250 11,762,000 60,755,940 5.1654 3.461 3.455 3.461 3.401 3.508 17,601,906 3.4517 -0.19%
2018-07-27 0 5.190 5.180 5.190 5.140 5.230 7,914,000 40,962,330 5.1759 3.468 3.461 3.468 3.435 3.495 11,843,350 3.4587 -0.19%
2018-07-26 0 5.200 5.190 5.200 5.130 5.260 16,955,472 87,889,906 5.1836 3.475 3.468 3.475 3.428 3.515 25,373,969 3.4638 0.19%
2018-07-25 0 5.190 5.180 5.190 5.100 5.330 24,292,000 126,348,475 5.2012 3.468 3.461 3.468 3.408 3.562 36,353,129 3.4756 1.96%
2018-07-24 0 5.090 5.090 5.100 4.930 5.120 54,070,000 274,581,845 5.0783 3.401 3.401 3.408 3.294 3.421 80,916,091 3.3934 1.39%
2018-07-23 0 5.020 5.020 5.030 4.930 5.100 33,680,088 168,774,906 5.0111 3.354 3.354 3.361 3.294 3.408 50,402,461 3.3485 0.20%
2018-07-20 0 5.010 5.000 5.010 4.850 5.090 38,846,396 194,033,013 4.9949 3.348 3.341 3.348 3.241 3.401 58,133,873 3.3377 2.45%
2018-07-19 0 4.890 4.890 4.900 4.880 5.120 19,477,200 96,974,748 4.9789 3.268 3.268 3.274 3.261 3.421 29,147,751 3.3270 -2.78%
2018-07-18 0 5.030 5.020 5.030 5.020 5.150 15,577,942 78,894,642 5.0645 3.361 3.354 3.361 3.354 3.441 23,312,487 3.3842 0.20%
2018-07-17 0 5.020 5.010 5.020 4.970 5.100 30,166,000 151,454,590 5.0207 3.354 3.348 3.354 3.321 3.408 45,143,606 3.3550 -0.79%
2018-07-16 0 5.060 5.050 5.060 4.910 5.080 18,940,000 94,873,910 5.0092 3.381 3.375 3.381 3.281 3.395 28,343,828 3.3473 1.00%
2018-07-13 0 5.010 5.010 5.020 4.980 5.080 19,275,402 96,935,773 5.0290 3.348 3.348 3.354 3.328 3.395 28,845,759 3.3605 1.01%
2018-07-12 0 4.960 4.960 4.970 4.890 5.010 17,170,976 85,481,761 4.9783 3.314 3.314 3.321 3.268 3.348 25,696,472 3.3266 0.61%
2018-07-11 0 4.930 4.930 4.940 4.880 4.980 23,326,451 115,179,471 4.9377 3.294 3.294 3.301 3.261 3.328 34,908,179 3.2995 -2.95%
2018-07-10 0 5.080 5.080 5.090 5.000 5.110 24,122,000 122,257,550 5.0683 3.395 3.395 3.401 3.341 3.415 36,098,723 3.3868 2.83%
2018-07-09 0 4.940 4.930 4.940 4.920 5.040 17,671,000 87,822,091 4.9698 3.301 3.294 3.301 3.288 3.368 26,444,761 3.3210 0.82%
2018-07-06 0 4.900 4.890 4.900 4.860 5.000 29,367,355 144,451,596 4.9188 3.274 3.268 3.274 3.248 3.341 43,948,429 3.2868 -0.41%
2018-07-05 0 4.920 4.910 4.920 4.700 5.000 24,042,862 116,792,903 4.8577 3.288 3.281 3.288 3.141 3.341 35,980,292 3.2460 0.20%
2018-07-04 0 4.910 4.910 4.920 4.860 5.020 13,580,688 66,805,846 4.9192 3.281 3.281 3.288 3.248 3.354 20,323,584 3.2871 -1.60%
2018-07-03 0 4.990 4.980 4.990 4.780 5.000 37,476,758 183,868,378 4.9062 3.334 3.328 3.334 3.194 3.341 56,084,201 3.2784 1.11%
2018-06-29 0 5.110 5.100 5.110 4.950 5.130 37,073,000 189,096,356 5.1006 3.298 3.291 3.298 3.194 3.311 57,447,350 3.2916 2.20%
2018-06-28 0 5.000 4.990 5.000 4.940 5.130 42,644,250 213,727,075 5.0119 3.227 3.220 3.227 3.188 3.311 66,080,413 3.2343 -0.20%
2018-06-27 0 5.010 5.000 5.010 4.970 5.200 38,874,927 196,309,812 5.0498 3.233 3.227 3.233 3.207 3.356 60,239,568 3.2588 -3.28%
2018-06-26 0 5.180 5.160 5.180 5.140 5.290 54,090,000 280,795,120 5.1913 3.343 3.330 3.343 3.317 3.414 83,816,447 3.3501 -0.96%
2018-06-25 0 5.230 5.220 5.230 5.150 5.340 35,433,556 184,986,689 5.2207 3.375 3.369 3.375 3.323 3.446 54,906,910 3.3691 0.00%
2018-06-22 0 5.230 5.230 5.240 5.220 5.420 51,857,136 272,200,498 5.2490 3.375 3.375 3.382 3.369 3.498 80,356,459 3.3874 -2.24%
2018-06-21 0 5.350 5.340 5.350 5.300 5.450 33,274,508 178,770,343 5.3726 3.453 3.446 3.453 3.420 3.517 51,561,306 3.4671 0.19%
2018-06-20 0 5.340 5.320 5.340 5.250 5.360 46,463,539 246,780,348 5.3113 3.446 3.433 3.446 3.388 3.459 71,998,683 3.4276 2.10%
2018-06-19 0 5.230 5.220 5.230 5.180 5.580 49,084,032 257,629,647 5.2487 3.375 3.369 3.375 3.343 3.601 76,059,330 3.3872 -2.79%
2018-06-15 0 5.380 5.370 5.380 5.310 5.380 36,510,984 195,888,351 5.3652 3.472 3.465 3.472 3.427 3.472 56,576,464 3.4624 0.00%
2018-06-14 0 5.380 5.360 5.380 5.300 5.410 25,140,000 134,588,205 5.3535 3.472 3.459 3.472 3.420 3.491 38,956,285 3.4549 0.75%
2018-06-13 0 5.340 5.330 5.340 5.300 5.450 15,565,860 83,378,074 5.3565 3.446 3.440 3.446 3.420 3.517 24,120,449 3.4567 -0.74%
2018-06-12 0 5.380 5.380 5.390 5.300 5.400 25,787,195 138,499,299 5.3709 3.472 3.472 3.478 3.420 3.485 39,959,162 3.4660 1.70%
2018-06-11 0 5.290 5.280 5.290 5.260 5.370 27,640,100 146,607,187 5.3041 3.414 3.407 3.414 3.394 3.465 42,830,375 3.4230 -2.22%
2018-06-08 0 5.410 5.400 5.410 5.380 5.600 27,769,180 151,456,207 5.4541 3.491 3.485 3.491 3.472 3.614 43,030,394 3.5197 -3.22%
2018-06-07 0 5.590 5.580 5.590 5.560 5.630 34,921,000 194,955,206 5.5827 3.607 3.601 3.607 3.588 3.633 54,112,667 3.6028 0.54%
2018-06-06 0 5.560 5.560 5.570 5.550 5.630 43,960,944 245,422,342 5.5827 3.588 3.588 3.595 3.582 3.633 68,120,727 3.6028 0.72%
2018-06-05 0 5.520 5.510 5.520 5.410 5.550 35,330,280 194,098,209 5.4938 3.562 3.556 3.562 3.491 3.582 54,746,876 3.5454 1.66%
2018-06-04 0 5.430 5.420 5.430 5.270 5.440 25,049,000 134,637,198 5.3750 3.504 3.498 3.504 3.401 3.511 38,815,274 3.4687 4.42%
2018-06-01 0 5.200 5.190 5.200 5.160 5.340 41,360,793 215,545,522 5.2113 3.356 3.349 3.356 3.330 3.446 64,091,601 3.3631 -0.95%
2018-05-31 0 5.250 5.240 5.250 5.230 5.420 231,493,560 1,215,826,880 5.2521 3.388 3.382 3.388 3.375 3.498 358,716,356 3.3894 -1.13%
2018-05-30 0 5.310 5.300 5.310 5.120 5.330 57,148,409 298,366,957 5.2209 3.427 3.420 3.427 3.304 3.440 88,555,677 3.3693 1.14%
2018-05-29 0 5.250 5.250 5.260 5.250 5.400 26,401,000 140,354,001 5.3162 3.388 3.388 3.394 3.388 3.485 40,910,298 3.4308 -3.31%
2018-05-28 0 5.430 5.430 5.440 5.420 5.640 20,238,000 111,034,580 5.4864 3.504 3.504 3.511 3.498 3.640 31,360,275 3.5406 -1.81%
2018-05-25 0 5.530 5.520 5.530 5.500 5.630 31,427,319 174,371,883 5.5484 3.569 3.562 3.569 3.549 3.633 48,698,950 3.5806 -0.54%
2018-05-24 0 5.560 5.550 5.560 5.490 5.620 30,989,000 172,299,490 5.5600 3.588 3.582 3.588 3.543 3.627 48,019,743 3.5881 0.00%
2018-05-23 0 5.560 5.550 5.560 5.380 5.600 35,249,526 195,788,627 5.5544 3.588 3.582 3.588 3.472 3.614 54,621,742 3.5844 0.00%
2018-05-21 0 5.560 5.550 5.560 5.540 5.620 32,481,000 181,492,714 5.5877 3.588 3.582 3.588 3.575 3.627 50,331,707 3.6059 0.18%
2018-05-18 0 5.550 5.540 5.550 5.450 5.560 53,046,267 293,195,205 5.5272 3.582 3.575 3.582 3.517 3.588 82,199,106 3.5669 2.21%
2018-05-17 0 5.430 5.420 5.430 5.390 5.510 25,344,000 137,407,009 5.4217 3.504 3.498 3.504 3.478 3.556 39,272,398 3.4988 -0.73%
2018-05-16 0 5.470 5.460 5.470 5.400 5.500 27,959,436 152,720,382 5.4622 3.530 3.524 3.530 3.485 3.549 43,325,210 3.5250 0.55%
2018-05-15 0 5.440 5.430 5.440 5.330 5.500 47,515,000 259,014,543 5.4512 3.511 3.504 3.511 3.440 3.549 73,627,999 3.5179 0.74%
2018-05-14 0 5.400 5.390 5.400 5.360 5.450 34,370,000 185,305,040 5.3915 3.485 3.478 3.485 3.459 3.517 53,258,852 3.4793 0.75%
2018-05-11 0 5.360 5.350 5.360 5.300 5.410 40,450,486 217,271,139 5.3713 3.459 3.453 3.459 3.420 3.491 62,681,013 3.4663 1.32%
2018-05-10 0 5.290 5.280 5.290 5.230 5.330 17,578,000 92,669,937 5.2719 3.414 3.407 3.414 3.375 3.440 27,238,408 3.4022 -0.19%
2018-05-09 0 5.300 5.290 5.300 5.240 5.360 25,913,051 137,033,996 5.2882 3.420 3.414 3.420 3.382 3.459 40,154,185 3.4127 -1.30%
2018-05-08 0 5.370 5.360 5.370 5.270 5.380 24,105,191 128,869,483 5.3461 3.465 3.459 3.465 3.401 3.472 37,352,772 3.4501 1.51%
2018-05-07 0 5.290 5.280 5.290 5.190 5.340 25,900,832 136,916,266 5.2862 3.414 3.407 3.414 3.349 3.446 40,135,251 3.4114 1.73%
2018-05-04 0 5.200 5.200 5.210 5.160 5.340 24,491,270 128,434,171 5.2441 3.356 3.356 3.362 3.330 3.446 37,951,030 3.3842 -1.33%
2018-05-03 0 5.270 5.270 5.280 5.260 5.360 33,193,290 175,799,049 5.2962 3.401 3.401 3.407 3.394 3.459 51,435,453 3.4179 -2.04%
2018-05-02 0 5.380 5.380 5.390 5.350 5.540 47,934,000 259,198,358 5.4074 3.472 3.472 3.478 3.453 3.575 74,277,271 3.4896 -0.74%
2018-04-30 0 5.420 5.420 5.430 5.300 5.600 78,245,000 426,837,603 5.4551 3.498 3.498 3.504 3.420 3.614 121,246,402 3.5204 4.63%
2018-04-27 0 5.180 5.180 5.190 5.110 5.270 25,122,667 129,735,963 5.1641 3.343 3.343 3.349 3.298 3.401 38,929,427 3.3326 -0.58%
2018-04-26 0 5.210 5.200 5.210 5.170 5.340 18,117,000 94,694,664 5.2268 3.362 3.356 3.362 3.336 3.446 28,073,629 3.3731 -1.51%
2018-04-25 0 5.290 5.290 5.300 5.280 5.400 21,816,000 116,399,335 5.3355 3.414 3.414 3.420 3.407 3.485 33,805,502 3.4432 -1.49%
2018-04-24 0 5.370 5.360 5.370 5.200 5.420 63,460,667 341,448,761 5.3805 3.465 3.459 3.465 3.356 3.498 98,336,987 3.4722 1.90%
2018-04-23 0 5.270 5.260 5.270 5.170 5.320 38,455,000 202,661,075 5.2701 3.401 3.394 3.401 3.336 3.433 59,588,861 3.4010 2.13%
2018-04-20 0 5.160 5.150 5.160 5.150 5.310 26,749,820 139,653,297 5.2207 3.330 3.323 3.330 3.323 3.427 41,450,820 3.3691 -2.27%
2018-04-19 0 5.280 5.280 5.290 5.230 5.330 55,018,734 291,489,470 5.2980 3.407 3.407 3.414 3.375 3.440 85,255,589 3.4190 0.76%
2018-04-18 0 5.240 5.230 5.240 5.160 5.320 92,645,640 486,157,962 5.2475 3.382 3.375 3.382 3.330 3.433 143,561,257 3.3864 2.14%
2018-04-17 0 5.130 5.130 5.140 5.060 5.220 78,219,177 405,482,717 5.1839 3.311 3.311 3.317 3.265 3.369 121,206,388 3.3454 0.98%
2018-04-16 0 5.080 5.080 5.090 5.060 5.200 38,328,297 197,041,921 5.1409 3.278 3.278 3.285 3.265 3.356 59,392,525 3.3176 -2.31%
2018-04-13 0 5.200 5.190 5.200 5.140 5.220 36,940,000 192,083,190 5.1999 3.356 3.349 3.356 3.317 3.369 57,241,256 3.3557 1.36%
2018-04-12 0 5.130 5.130 5.140 5.100 5.240 25,077,000 129,255,545 5.1543 3.311 3.311 3.317 3.291 3.382 38,858,662 3.3263 -1.35%
2018-04-11 0 5.200 5.190 5.200 5.150 5.250 42,326,180 220,154,608 5.2014 3.356 3.349 3.356 3.323 3.388 65,587,540 3.3567 -0.19%
2018-04-10 0 5.210 5.210 5.220 5.040 5.230 55,198,860 286,066,885 5.1825 3.362 3.362 3.369 3.253 3.375 85,534,707 3.3445 2.56%
2018-04-09 0 5.080 5.080 5.090 4.980 5.120 27,123,483 137,509,889 5.0698 3.278 3.278 3.285 3.214 3.304 42,029,839 3.2717 1.80%
2018-04-06 0 4.990 4.990 5.000 4.910 5.040 10,530,181 52,618,012 4.9969 3.220 3.220 3.227 3.169 3.253 16,317,293 3.2247 1.63%
2018-04-04 0 4.910 4.900 4.910 4.910 5.090 17,634,960 87,862,579 4.9823 3.169 3.162 3.169 3.169 3.285 27,326,672 3.2153 -2.77%
2018-04-03 0 5.050 5.050 5.060 4.860 5.090 26,640,819 133,904,064 5.0263 3.259 3.259 3.265 3.136 3.285 41,281,915 3.2436 2.43%
2018-03-29 0 4.930 4.920 4.930 4.890 5.060 28,544,000 141,701,965 4.9643 3.182 3.175 3.182 3.156 3.265 44,231,035 3.2037 -2.18%
2018-03-28 0 5.040 5.030 5.040 4.990 5.080 39,783,852 200,356,396 5.0361 3.253 3.246 3.253 3.220 3.278 61,648,015 3.2500 -0.40%
2018-03-27 0 5.060 5.050 5.060 5.010 5.100 35,045,557 177,111,084 5.0537 3.265 3.259 3.265 3.233 3.291 54,305,677 3.2614 0.40%
2018-03-26 0 5.040 5.040 5.050 4.820 5.050 41,149,664 203,801,593 4.9527 3.253 3.253 3.259 3.111 3.259 63,764,441 3.1962 4.56%
2018-03-23 0 4.820 4.820 4.830 4.720 4.870 38,520,000 184,899,745 4.8001 3.111 3.111 3.117 3.046 3.143 59,689,583 3.0977 -2.23%
2018-03-22 0 4.930 4.930 4.940 4.910 5.020 17,789,000 88,174,445 4.9567 3.182 3.182 3.188 3.169 3.240 27,565,368 3.1987 0.82%
2018-03-21 0 4.890 4.890 4.900 4.870 5.060 23,821,003 118,044,959 4.9555 3.156 3.156 3.162 3.143 3.265 36,912,402 3.1980 -2.00%
2018-03-20 0 4.990 4.990 5.000 4.970 5.080 22,519,160 113,279,101 5.0303 3.220 3.220 3.227 3.207 3.278 34,895,100 3.2463 -1.77%
2018-03-19 0 5.080 5.070 5.080 4.950 5.150 49,031,775 249,019,565 5.0787 3.278 3.272 3.278 3.194 3.323 75,978,354 3.2775 1.40%
2018-03-16 0 5.010 5.010 5.020 4.760 5.050 35,878,621 179,647,455 5.0071 3.233 3.233 3.240 3.072 3.259 55,596,571 3.2313 0.00%
2018-03-15 0 5.010 5.000 5.010 4.890 5.040 19,378,695 96,597,452 4.9847 3.233 3.227 3.233 3.156 3.253 30,028,718 3.2168 1.42%
2018-03-14 0 4.940 4.940 4.950 4.870 5.000 22,831,000 112,790,200 4.9402 3.188 3.188 3.194 3.143 3.227 35,378,319 3.1881 -1.98%
2018-03-13 0 5.040 5.030 5.040 4.960 5.130 39,683,048 200,673,645 5.0569 3.253 3.246 3.253 3.201 3.311 61,491,812 3.2634 1.00%
2018-03-12 0 4.990 4.980 4.990 4.940 4.990 20,566,000 102,210,360 4.9699 3.220 3.214 3.220 3.188 3.220 31,868,535 3.2073 1.63%
2018-03-09 0 4.910 4.910 4.920 4.860 4.940 16,148,000 79,265,615 4.9087 3.169 3.169 3.175 3.136 3.188 25,022,518 3.1678 0.00%
2018-03-08 0 4.910 4.900 4.910 4.880 4.940 14,422,000 70,841,393 4.9120 3.169 3.162 3.169 3.149 3.188 22,347,953 3.1699 0.61%
2018-03-07 0 4.880 4.880 4.890 4.830 5.000 31,445,342 154,643,053 4.9178 3.149 3.149 3.156 3.117 3.227 48,726,878 3.1737 0.21%
2018-03-06 0 4.870 4.870 4.880 4.770 4.910 24,526,000 119,295,495 4.8640 3.143 3.143 3.149 3.078 3.169 38,004,847 3.1390 2.31%
2018-03-05 0 4.760 4.750 4.760 4.730 4.900 21,813,289 104,179,947 4.7760 3.072 3.065 3.072 3.052 3.162 33,801,301 3.0821 -2.06%
2018-03-02 0 4.860 4.860 4.870 4.790 4.920 72,379,027 351,313,860 4.8538 3.136 3.136 3.143 3.091 3.175 112,156,644 3.1323 -1.42%
2018-03-01 0 4.930 4.920 4.930 4.730 4.930 38,227,347 185,411,379 4.8502 3.182 3.175 3.182 3.052 3.182 59,236,095 3.1300 1.65%
2018-02-28 0 4.850 4.850 4.860 4.770 4.890 66,499,000 322,527,680 4.8501 3.130 3.130 3.136 3.078 3.156 103,045,108 3.1300 -1.22%
2018-02-27 0 4.910 4.910 4.920 4.880 4.960 86,987,703 426,327,450 4.9010 3.169 3.169 3.175 3.149 3.201 134,793,866 3.1628 -0.20%
2018-02-26 0 4.920 4.910 4.920 4.870 4.970 24,011,531 118,044,375 4.9162 3.175 3.169 3.175 3.143 3.207 37,207,639 3.1726 0.20%
2018-02-23 0 4.910 4.910 4.920 4.850 4.950 46,531,000 228,330,931 4.9071 3.169 3.169 3.175 3.130 3.194 72,103,219 3.1667 1.66%
2018-02-22 0 4.830 4.820 4.830 4.740 4.870 110,624,000 535,345,875 4.8393 3.117 3.111 3.117 3.059 3.143 171,420,052 3.1230 -0.21%
2018-02-21 0 4.840 4.830 4.840 4.710 4.860 60,278,342 290,392,919 4.8175 3.123 3.117 3.123 3.040 3.136 93,405,740 3.1089 2.76%
2018-02-20 0 4.710 4.710 4.720 4.600 4.760 24,895,300 116,941,747 4.6973 3.040 3.040 3.046 2.969 3.072 38,577,105 3.0314 -0.84%
2018-02-15 0 4.750 4.740 4.750 4.700 4.770 44,665,120 211,242,113 4.7295 3.065 3.059 3.065 3.033 3.078 69,211,900 3.0521 1.50%
2018-02-14 0 4.680 4.680 4.690 4.570 4.720 70,202,000 324,473,408 4.6220 3.020 3.020 3.027 2.949 3.046 108,783,180 2.9828 3.08%
2018-02-13 0 4.540 4.530 4.540 4.530 4.700 94,168,000 437,237,335 4.6432 2.930 2.923 2.930 2.923 3.033 145,920,266 2.9964 0.67%
2018-02-12 0 4.510 4.500 4.510 4.470 4.590 46,835,300 212,011,740 4.5268 2.910 2.904 2.910 2.885 2.962 72,574,754 2.9213 0.67%
2018-02-09 0 4.480 4.480 4.490 4.410 4.580 103,873,000 465,119,763 4.4778 2.891 2.891 2.898 2.846 2.956 160,958,880 2.8897 -3.86%
2018-02-08 0 4.660 4.660 4.670 4.630 4.770 106,396,785 500,799,831 4.7069 3.007 3.007 3.014 2.988 3.078 164,869,671 3.0375 -0.85%
2018-02-07 0 4.700 4.690 4.700 4.690 5.020 119,883,700 577,356,697 4.8160 3.033 3.027 3.033 3.027 3.240 185,768,641 3.1079 -2.49%
2018-02-06 0 4.820 4.810 4.820 4.810 5.050 189,864,000 934,687,967 4.9229 3.111 3.104 3.111 3.104 3.259 294,208,280 3.1770 -6.59%
2018-02-05 0 5.160 5.150 5.160 5.010 5.200 102,986,032 527,286,564 5.1200 3.330 3.323 3.330 3.233 3.356 159,584,457 3.3041 -0.77%
2018-02-02 0 5.200 5.190 5.200 5.180 5.240 78,092,000 407,025,105 5.2121 3.356 3.349 3.356 3.343 3.382 121,009,317 3.3636 -0.57%
2018-02-01 0 5.230 5.220 5.230 5.210 5.450 146,999,683 781,305,514 5.3150 3.375 3.369 3.375 3.362 3.517 227,786,858 3.4300 0.00%
2018-01-31 0 5.230 5.220 5.230 5.070 5.270 124,146,872 644,568,271 5.1920 3.375 3.369 3.375 3.272 3.401 192,374,740 3.3506 1.75%
2018-01-30 0 5.140 5.140 5.150 5.100 5.300 110,578,204 572,154,842 5.1742 3.317 3.317 3.323 3.291 3.420 171,349,088 3.3391 -1.53%
2018-01-29 0 5.220 5.220 5.230 5.000 5.260 233,474,000 1,208,945,047 5.1781 3.369 3.369 3.375 3.227 3.394 361,785,194 3.3416 5.03%
2018-01-26 0 4.970 4.970 4.980 4.710 5.120 181,952,000 902,484,799 4.9600 3.207 3.207 3.214 3.040 3.304 281,948,052 3.2009 6.20%
2018-01-25 0 4.680 4.670 4.680 4.670 4.770 105,769,000 498,783,590 4.7158 3.020 3.014 3.020 3.014 3.078 163,896,871 3.0433 -2.90%
2018-01-24 0 4.820 4.810 4.820 4.790 4.860 93,723,690 451,620,209 4.8186 3.111 3.104 3.111 3.091 3.136 145,231,775 3.1097 -0.41%
2018-01-23 0 4.840 4.840 4.850 4.780 4.860 121,755,000 587,749,725 4.8273 3.123 3.123 3.130 3.085 3.136 188,668,358 3.1153 1.26%
2018-01-22 0 4.780 4.780 4.790 4.700 4.820 44,004,186 210,636,007 4.7867 3.085 3.085 3.091 3.033 3.111 68,187,734 3.0891 -0.42%
2018-01-19 0 4.800 4.790 4.800 4.760 4.830 105,035,000 505,289,459 4.8107 3.098 3.091 3.098 3.072 3.117 162,759,484 3.1045 0.00%
2018-01-18 0 4.800 4.790 4.800 4.650 4.800 109,570,000 517,904,954 4.7267 3.098 3.091 3.098 3.001 3.098 169,786,802 3.0503 4.12%
2018-01-17 0 4.610 4.610 4.620 4.570 4.650 54,512,000 251,401,515 4.6119 2.975 2.975 2.981 2.949 3.001 84,470,367 2.9762 -0.43%
2018-01-16 0 4.630 4.620 4.630 4.480 4.630 73,811,049 336,784,926 4.5628 2.988 2.981 2.988 2.891 2.988 114,375,668 2.9446 2.43%
2018-01-15 0 4.520 4.510 4.520 4.470 4.550 81,614,000 368,576,614 4.5161 2.917 2.910 2.917 2.885 2.936 126,466,916 2.9144 0.67%
2018-01-12 0 4.490 4.490 4.500 4.470 4.510 32,016,000 143,713,905 4.4888 2.898 2.898 2.904 2.885 2.910 49,611,155 2.8968 0.67%
2018-01-11 0 4.460 4.450 4.460 4.410 4.480 24,478,000 109,087,405 4.4565 2.878 2.872 2.878 2.846 2.891 37,930,468 2.8760 0.45%
2018-01-10 0 4.440 4.430 4.440 4.400 4.470 38,315,975 170,417,899 4.4477 2.865 2.859 2.865 2.839 2.885 59,373,431 2.8703 -0.45%
2018-01-09 0 4.460 4.450 4.460 4.410 4.490 57,788,660 257,348,311 4.4533 2.878 2.872 2.878 2.846 2.898 89,547,794 2.8739 0.22%
2018-01-08 0 4.450 4.440 4.450 4.280 4.450 122,679,450 537,974,863 4.3852 2.872 2.865 2.872 2.762 2.872 190,100,862 2.8299 2.77%
2018-01-05 0 4.330 4.320 4.330 4.190 4.330 76,552,774 326,124,020 4.2601 2.794 2.788 2.794 2.704 2.794 118,624,173 2.7492 3.34%
2018-01-04 0 4.190 4.180 4.190 4.110 4.210 60,935,000 254,327,025 4.1737 2.704 2.698 2.704 2.652 2.717 94,423,280 2.6935 2.20%
2018-01-03 0 4.100 4.090 4.100 4.080 4.150 38,215,517 157,063,325 4.1099 2.646 2.639 2.646 2.633 2.678 59,217,764 2.6523 -0.73%
2018-01-02 0 4.130 4.120 4.130 4.050 4.130 33,012,000 135,526,666 4.1054 2.665 2.659 2.665 2.614 2.665 51,154,530 2.6494 1.72%
2017-12-29 0 4.060 4.060 4.080 4.050 4.120 57,916,000 236,616,707 4.0855 2.620 2.620 2.633 2.614 2.659 89,745,116 2.6365 -1.22%
2017-12-28 0 4.110 4.100 4.110 4.070 4.120 36,432,436 148,901,820 4.0871 2.652 2.646 2.652 2.627 2.659 56,454,748 2.6375 0.74%
2017-12-27 0 4.080 4.080 4.090 4.070 4.120 32,647,806 133,881,429 4.1008 2.633 2.633 2.639 2.627 2.659 50,590,185 2.6464 -0.24%
2017-12-22 0 4.090 4.080 4.090 4.030 4.100 74,495,000 303,691,211 4.0767 2.639 2.633 2.639 2.601 2.646 115,435,500 2.6308 1.24%
2017-12-21 0 4.040 4.030 4.040 4.030 4.060 23,163,000 93,615,928 4.0416 2.607 2.601 2.607 2.601 2.620 35,892,778 2.6082 -0.49%
2017-12-20 0 4.060 4.060 4.070 4.030 4.080 23,159,000 94,174,186 4.0664 2.620 2.620 2.627 2.601 2.633 35,886,580 2.6242 0.25%
2017-12-19 0 4.050 4.050 4.060 4.030 4.060 28,553,000 115,458,137 4.0436 2.614 2.614 2.620 2.601 2.620 44,244,981 2.6095 0.00%
2017-12-18 0 4.050 4.040 4.050 4.040 4.070 51,565,564 209,512,492 4.0630 2.614 2.607 2.614 2.607 2.627 79,904,647 2.6220 0.25%
2017-12-15 0 4.040 4.030 4.040 4.040 4.150 904,238,500 3,666,457,975 4.0547 2.607 2.601 2.607 2.607 2.678 1,401,184,291 2.6167 -4.94%
2017-12-14 0 4.250 4.240 4.250 4.250 4.380 25,726,000 110,072,685 4.2787 2.743 2.736 2.743 2.743 2.827 39,864,336 2.7612 -2.52%
2017-12-13 0 4.360 4.350 4.360 4.270 4.380 19,757,698 85,413,524 4.3231 2.814 2.807 2.814 2.756 2.827 30,616,011 2.7898 1.40%
2017-12-12 0 4.300 4.290 4.300 4.250 4.320 10,727,975 45,950,444 4.2832 2.775 2.769 2.775 2.743 2.788 16,623,789 2.7641 -0.23%
2017-12-11 0 4.310 4.310 4.320 4.290 4.360 5,912,484 25,473,485 4.3084 2.781 2.781 2.788 2.769 2.814 9,161,830 2.7804 -0.46%
2017-12-08 0 4.330 4.330 4.340 4.290 4.340 7,016,032 30,312,884 4.3205 2.794 2.794 2.801 2.769 2.801 10,871,859 2.7882 0.46%
2017-12-07 0 4.310 4.310 4.320 4.280 4.350 18,659,000 80,388,945 4.3083 2.781 2.781 2.788 2.762 2.807 28,913,498 2.7803 -0.69%
2017-12-06 0 4.340 4.340 4.350 4.340 4.390 13,779,000 60,032,640 4.3568 2.801 2.801 2.807 2.801 2.833 21,351,577 2.8116 -1.14%
2017-12-05 0 4.390 4.390 4.400 4.380 4.430 3,290,530 14,479,813 4.4005 2.833 2.833 2.839 2.827 2.859 5,098,919 2.8398 -0.45%
2017-12-04 0 4.410 4.400 4.410 4.380 4.430 3,675,000 16,207,190 4.4101 2.846 2.839 2.846 2.827 2.859 5,694,684 2.8460 0.23%
2017-12-01 0 4.400 4.390 4.400 4.390 4.440 8,653,607 38,102,620 4.4031 2.839 2.833 2.839 2.833 2.865 13,409,403 2.8415 0.23%
2017-11-30 0 4.390 4.380 4.390 4.380 4.430 6,565,759 28,859,616 4.3955 2.833 2.827 2.833 2.827 2.859 10,174,128 2.8366 -0.23%
2017-11-29 0 4.400 4.400 4.410 4.400 4.480 5,860,470 25,887,940 4.4174 2.839 2.839 2.846 2.839 2.891 9,081,231 2.8507 -1.35%
2017-11-28 0 4.460 4.450 4.460 4.420 4.480 6,561,199 29,196,125 4.4498 2.878 2.872 2.878 2.852 2.891 10,167,062 2.8716 0.00%
2017-11-27 0 4.460 4.460 4.470 4.440 4.490 3,754,000 16,756,082 4.4635 2.878 2.878 2.885 2.865 2.898 5,817,100 2.8805 -0.45%
2017-11-24 0 4.480 4.470 4.480 4.420 4.480 4,422,000 19,733,482 4.4626 2.891 2.885 2.891 2.852 2.891 6,852,215 2.8799 0.90%
2017-11-23 0 4.440 4.430 4.440 4.420 4.500 10,462,000 46,721,396 4.4658 2.865 2.859 2.865 2.852 2.904 16,211,641 2.8820 -0.67%
2017-11-22 0 4.470 4.460 4.470 4.430 4.500 13,561,000 60,606,819 4.4692 2.885 2.878 2.885 2.859 2.904 21,013,770 2.8841 0.45%
2017-11-21 0 4.450 4.450 4.460 4.370 4.470 14,457,000 63,991,808 4.4264 2.872 2.872 2.878 2.820 2.885 22,402,188 2.8565 1.83%
2017-11-20 0 4.370 4.370 4.380 4.360 4.430 9,636,000 42,283,255 4.3881 2.820 2.820 2.827 2.814 2.859 14,931,693 2.8318 -1.58%
2017-11-17 0 4.440 4.430 4.440 4.420 4.460 10,357,254 45,991,947 4.4406 2.865 2.859 2.865 2.852 2.878 16,049,329 2.8657 0.00%
2017-11-16 0 4.440 4.430 4.440 4.390 4.450 15,994,000 70,654,488 4.4176 2.865 2.859 2.865 2.833 2.872 24,783,883 2.8508 0.91%
2017-11-15 0 4.400 4.390 4.400 4.390 4.440 25,929,000 114,133,591 4.4018 2.839 2.833 2.839 2.833 2.865 40,178,899 2.8406 -1.57%
2017-11-14 0 4.470 4.460 4.470 4.460 4.560 31,441,000 141,249,219 4.4925 2.885 2.878 2.885 2.878 2.943 48,720,150 2.8992 -1.97%
2017-11-13 0 4.560 4.550 4.560 4.550 4.650 10,394,026 47,484,362 4.5684 2.943 2.936 2.943 2.936 3.001 16,106,310 2.9482 -0.87%
2017-11-10 0 4.600 4.590 4.600 4.540 4.620 12,424,920 56,857,700 4.5761 2.969 2.962 2.969 2.930 2.981 19,253,331 2.9531 0.88%
2017-11-09 0 4.560 4.560 4.580 4.550 4.620 9,462,347 43,271,580 4.5730 2.943 2.943 2.956 2.936 2.981 14,662,605 2.9512 0.00%
2017-11-08 0 4.560 4.560 4.570 4.550 4.630 17,671,680 81,136,646 4.5913 2.943 2.943 2.949 2.936 2.988 27,383,572 2.9630 -1.94%
2017-11-07 0 4.650 4.650 4.660 4.590 4.680 14,548,038 67,631,059 4.6488 3.001 3.001 3.007 2.962 3.020 22,543,259 3.0001 0.00%
2017-11-06 0 4.650 4.640 4.650 4.580 4.690 12,512,324 57,841,112 4.6227 3.001 2.994 3.001 2.956 3.027 19,388,769 2.9832 -0.43%
2017-11-03 0 4.670 4.660 4.670 4.620 4.680 7,561,924 35,245,649 4.6609 3.014 3.007 3.014 2.981 3.020 11,717,759 3.0079 0.43%
2017-11-02 0 4.650 4.650 4.660 4.600 4.680 6,346,535 29,490,311 4.6467 3.001 3.001 3.007 2.969 3.020 9,834,424 2.9987 -0.43%
2017-11-01 0 4.670 4.670 4.680 4.660 4.700 5,871,259 27,481,159 4.6806 3.014 3.014 3.020 3.007 3.033 9,097,949 3.0206 -0.85%
2017-10-31 0 4.710 4.700 4.710 4.650 4.710 14,657,742 68,850,265 4.6972 3.040 3.033 3.040 3.001 3.040 22,713,253 3.0313 1.51%
2017-10-30 0 4.640 4.640 4.650 4.640 4.750 14,565,960 68,305,415 4.6894 2.994 2.994 3.001 2.994 3.065 22,571,030 3.0262 0.22%
2017-10-27 0 4.630 4.630 4.640 4.540 4.660 12,482,000 57,576,700 4.6128 2.988 2.988 2.994 2.930 3.007 19,341,780 2.9768 1.98%
2017-10-26 0 4.540 4.530 4.540 4.500 4.550 7,857,000 35,595,010 4.5304 2.930 2.923 2.930 2.904 2.936 12,175,001 2.9236 0.44%
2017-10-25 0 4.520 4.520 4.530 4.510 4.570 9,816,000 44,492,505 4.5327 2.917 2.917 2.923 2.910 2.949 15,210,616 2.9251 -0.22%
2017-10-24 0 4.530 4.520 4.530 4.520 4.580 9,271,199 42,092,037 4.5401 2.923 2.917 2.923 2.917 2.956 14,366,407 2.9299 -0.88%
2017-10-23 0 4.570 4.570 4.580 4.550 4.620 10,220,038 46,672,761 4.5668 2.949 2.949 2.956 2.936 2.981 15,836,703 2.9471 -1.30%
2017-10-20 0 4.630 4.630 4.640 4.560 4.660 10,560,000 48,855,316 4.6265 2.988 2.988 2.994 2.943 3.007 16,363,499 2.9856 1.54%
2017-10-19 0 4.560 4.550 4.560 4.550 4.670 11,826,360 54,411,136 4.6008 2.943 2.936 2.943 2.936 3.014 18,325,818 2.9691 -1.94%
2017-10-18 0 4.650 4.650 4.660 4.600 4.680 14,488,651 67,274,621 4.6433 3.001 3.001 3.007 2.969 3.020 22,451,234 2.9965 0.65%
2017-10-17 0 4.620 4.620 4.630 4.610 4.650 7,555,529 34,939,740 4.6244 2.981 2.981 2.988 2.975 3.001 11,707,850 2.9843 -0.22%
2017-10-16 0 4.630 4.620 4.630 4.620 4.670 8,478,000 39,377,738 4.6447 2.988 2.981 2.988 2.981 3.014 13,137,287 2.9974 -0.64%
2017-10-13 0 4.660 4.660 4.670 4.620 4.670 6,450,795 29,940,226 4.6413 3.007 3.007 3.014 2.981 3.014 9,995,983 2.9952 0.43%
2017-10-12 0 4.640 4.640 4.650 4.640 4.730 12,624,000 59,096,505 4.6813 2.994 2.994 3.001 2.994 3.052 19,561,820 3.0210 -1.07%
2017-10-11 0 4.690 4.690 4.700 4.690 4.750 13,050,118 61,476,790 4.7108 3.027 3.027 3.033 3.027 3.065 20,222,121 3.0401 -0.21%
2017-10-10 0 4.700 4.700 4.710 4.610 4.730 16,323,204 76,571,782 4.6910 3.033 3.033 3.040 2.975 3.052 25,294,009 3.0273 1.29%
2017-10-09 0 4.640 4.630 4.640 4.580 4.660 11,262,724 52,220,870 4.6366 2.994 2.988 2.994 2.956 3.007 17,452,422 2.9922 -0.22%
2017-10-06 0 4.650 4.640 4.650 4.620 4.660 11,817,293 54,812,573 4.6383 3.001 2.994 3.001 2.981 3.007 18,311,768 2.9933 1.31%
2017-10-04 0 4.590 4.590 4.600 4.580 4.670 11,859,000 54,701,430 4.6127 2.962 2.962 2.969 2.956 3.014 18,376,396 2.9767 -0.65%
2017-10-03 0 4.620 4.610 4.620 4.500 4.630 19,097,000 87,648,365 4.5896 2.981 2.975 2.981 2.904 2.988 29,592,211 2.9619 2.90%
2017-09-29 0 4.490 4.490 4.500 4.490 4.540 7,359,058 33,103,398 4.4983 2.898 2.898 2.904 2.898 2.930 11,403,403 2.9029 -0.66%
2017-09-28 0 4.520 4.510 4.520 4.500 4.530 8,183,572 36,930,742 4.5128 2.917 2.910 2.917 2.904 2.923 12,681,049 2.9123 0.00%
2017-09-27 0 4.520 4.510 4.520 4.500 4.590 9,601,844 43,502,162 4.5306 2.917 2.910 2.917 2.904 2.962 14,878,766 2.9238 -0.88%
2017-09-26 0 4.560 4.560 4.570 4.520 4.590 7,748,846 35,339,238 4.5606 2.943 2.943 2.949 2.917 2.962 12,007,409 2.9431 0.66%
2017-09-25 0 4.530 4.520 4.530 4.520 4.600 9,075,342 41,216,549 4.5416 2.923 2.917 2.923 2.917 2.969 14,062,912 2.9309 -1.52%
2017-09-22 0 4.600 4.590 4.600 4.550 4.610 4,908,626 22,456,523 4.5749 2.969 2.962 2.969 2.936 2.975 7,606,278 2.9524 0.00%
2017-09-21 0 4.600 4.590 4.600 4.590 4.650 15,167,000 69,822,510 4.6036 2.969 2.962 2.969 2.962 3.001 23,502,386 2.9709 -0.43%
2017-09-20 0 4.620 4.620 4.630 4.620 4.670 4,355,000 20,178,575 4.6334 2.981 2.981 2.988 2.981 3.014 6,748,394 2.9901 -0.43%
2017-09-19 0 4.640 4.630 4.640 4.620 4.670 5,322,983 24,686,825 4.6378 2.994 2.988 2.994 2.981 3.014 8,248,355 2.9929 -0.85%
2017-09-18 0 4.680 4.680 4.690 4.670 4.730 9,073,411 42,579,820 4.6928 3.020 3.020 3.027 3.014 3.052 14,059,920 3.0285 -0.64%
2017-09-15 0 4.710 4.700 4.710 4.600 4.710 16,245,213 76,067,465 4.6825 3.040 3.033 3.040 2.969 3.040 25,173,156 3.0218 1.29%
2017-09-14 0 4.650 4.650 4.660 4.610 4.680 7,565,000 35,072,915 4.6362 3.001 3.001 3.007 2.975 3.020 11,722,526 2.9919 -0.64%
2017-09-13 0 4.680 4.680 4.690 4.640 4.700 7,772,712 36,324,170 4.6733 3.020 3.020 3.027 2.994 3.033 12,044,391 3.0159 0.21%
2017-09-12 0 4.670 4.660 4.670 4.660 4.710 6,355,000 29,737,465 4.6794 3.014 3.007 3.014 3.007 3.040 9,847,542 3.0198 -0.85%
2017-09-11 0 4.710 4.710 4.720 4.690 4.740 3,242,000 15,283,940 4.7144 3.040 3.040 3.046 3.027 3.059 5,023,718 3.0424 0.43%
2017-09-08 0 4.690 4.680 4.690 4.680 4.720 10,058,438 47,224,119 4.6950 3.027 3.020 3.027 3.020 3.046 15,586,292 3.0298 0.64%
2017-09-07 0 4.660 4.660 4.670 4.630 4.680 8,050,959 37,482,224 4.6556 3.007 3.007 3.014 2.988 3.020 12,475,555 3.0045 0.43%
2017-09-06 0 4.640 4.630 4.640 4.600 4.670 7,150,230 33,040,905 4.6210 2.994 2.988 2.994 2.969 3.014 11,079,809 2.9821 0.00%
2017-09-05 0 4.640 4.640 4.650 4.620 4.670 6,743,795 31,298,470 4.6411 2.994 2.994 3.001 2.981 3.014 10,450,008 2.9951 -0.22%
2017-09-04 0 4.650 4.640 4.650 4.630 4.700 8,234,725 38,368,812 4.6594 3.001 2.994 3.001 2.988 3.033 12,760,314 3.0069 -0.85%
2017-09-01 0 4.690 4.670 4.690 4.670 4.720 14,202,340 66,611,366 4.6902 3.027 3.014 3.027 3.014 3.046 22,007,574 3.0267 -0.64%
2017-08-31 0 4.720 4.720 4.730 4.710 4.810 14,717,450 69,643,386 4.7320 3.046 3.046 3.052 3.040 3.104 22,805,775 3.0538 -1.67%
2017-08-30 0 4.800 4.790 4.800 4.770 4.870 42,869,440 206,191,873 4.8098 3.098 3.091 3.098 3.078 3.143 66,429,361 3.1039 3.00%
2017-08-29 0 4.660 4.650 4.660 4.610 4.680 7,447,139 34,604,426 4.6467 3.007 3.001 3.007 2.975 3.020 11,539,891 2.9987 0.00%
2017-08-28 0 4.660 4.660 4.670 4.620 4.700 15,292,151 71,180,298 4.6547 3.007 3.007 3.014 2.981 3.033 23,696,317 3.0039 0.65%
2017-08-25 0 4.630 4.630 4.640 4.570 4.670 12,838,859 59,609,434 4.6429 2.988 2.988 2.994 2.949 3.014 19,894,760 2.9962 0.65%
2017-08-24 0 4.600 4.590 4.600 4.540 4.600 7,779,420 35,692,933 4.5881 2.969 2.962 2.969 2.930 2.969 12,054,785 2.9609 0.66%
2017-08-22 0 4.570 4.560 4.570 4.540 4.590 9,236,000 42,173,585 4.5662 2.949 2.943 2.949 2.930 2.962 14,311,864 2.9468 0.22%
2017-08-21 0 4.560 4.560 4.570 4.530 4.570 3,312,830 15,093,659 4.5561 2.943 2.943 2.949 2.923 2.949 5,133,475 2.9402 0.00%
2017-08-18 0 4.560 4.550 4.560 4.530 4.570 8,445,787 38,452,419 4.5529 2.943 2.936 2.943 2.923 2.949 13,087,370 2.9381 -0.44%
2017-08-17 0 4.580 4.570 4.580 4.560 4.630 6,285,000 28,780,035 4.5792 2.956 2.949 2.956 2.943 2.988 9,739,071 2.9551 -0.65%
2017-08-16 0 4.610 4.610 4.620 4.550 4.620 9,386,637 43,203,607 4.6027 2.975 2.975 2.981 2.936 2.981 14,545,287 2.9703 0.66%
2017-08-15 0 4.580 4.570 4.580 4.510 4.600 17,787,000 81,346,425 4.5734 2.956 2.949 2.956 2.910 2.969 27,562,269 2.9514 0.44%
2017-08-14 0 4.560 4.560 4.570 4.500 4.560 5,912,883 26,883,343 4.5466 2.943 2.943 2.949 2.904 2.943 9,162,449 2.9341 1.11%
2017-08-11 0 4.510 4.500 4.510 4.480 4.520 17,795,075 80,036,053 4.4977 2.910 2.904 2.910 2.891 2.917 27,574,782 2.9025 -0.44%
2017-08-10 0 4.530 4.520 4.530 4.500 4.550 12,085,223 54,682,891 4.5248 2.923 2.917 2.923 2.904 2.936 18,726,945 2.9200 -0.44%
2017-08-09 0 4.550 4.540 4.550 4.520 4.590 8,213,434 37,322,808 4.5441 2.936 2.930 2.936 2.917 2.962 12,727,322 2.9325 -0.66%
2017-08-08 0 4.580 4.570 4.580 4.550 4.590 6,780,229 30,993,372 4.5711 2.956 2.949 2.956 2.936 2.962 10,506,465 2.9499 0.00%
2017-08-07 0 4.580 4.580 4.590 4.580 4.620 8,016,371 36,793,371 4.5898 2.956 2.956 2.962 2.956 2.981 12,421,958 2.9620 -0.65%
2017-08-04 0 4.610 4.610 4.620 4.600 4.640 7,269,000 33,596,450 4.6219 2.975 2.975 2.981 2.969 2.994 11,263,852 2.9827 -0.65%
2017-08-03 0 4.640 4.630 4.640 4.600 4.660 8,541,845 39,599,348 4.6359 2.994 2.988 2.994 2.969 3.007 13,236,219 2.9917 0.00%
2017-08-02 0 4.640 4.640 4.650 4.590 4.690 15,901,000 73,766,475 4.6391 2.994 2.994 3.001 2.962 3.027 24,639,773 2.9938 0.87%
2017-08-01 0 4.600 4.600 4.610 4.550 4.620 9,901,128 45,600,285 4.6056 2.969 2.969 2.975 2.936 2.981 15,342,529 2.9721 0.88%
2017-07-31 0 4.560 4.550 4.560 4.550 4.580 9,174,296 41,817,914 4.5582 2.943 2.936 2.943 2.936 2.956 14,216,249 2.9416 0.22%
2017-07-28 0 4.550 4.540 4.550 4.540 4.560 8,593,592 39,078,793 4.5474 2.936 2.930 2.936 2.930 2.943 13,316,405 2.9346 -0.87%
2017-07-27 0 4.590 4.580 4.590 4.530 4.640 22,269,861 101,975,078 4.5791 2.962 2.956 2.962 2.923 2.994 34,508,793 2.9550 -1.50%
2017-07-26 0 4.660 4.660 4.670 4.650 4.720 8,860,958 41,342,780 4.6657 3.007 3.007 3.014 3.001 3.046 13,730,708 3.0110 -0.85%
2017-07-25 0 4.700 4.700 4.710 4.680 4.720 3,781,695 17,783,378 4.7025 3.033 3.033 3.040 3.020 3.046 5,860,016 3.0347 0.00%
2017-07-24 0 4.700 4.700 4.710 4.680 4.730 4,106,799 19,329,804 4.7068 3.033 3.033 3.040 3.020 3.052 6,363,788 3.0375 -0.21%
2017-07-21 0 4.710 4.700 4.710 4.680 4.770 4,500,479 21,149,365 4.6994 3.040 3.033 3.040 3.020 3.078 6,973,824 3.0327 -0.42%
2017-07-20 0 4.730 4.730 4.740 4.710 4.810 9,951,654 47,242,718 4.7472 3.052 3.052 3.059 3.040 3.104 15,420,822 3.0636 -1.05%
2017-07-19 0 4.780 4.750 4.780 4.740 4.800 4,787,996 22,802,765 4.7625 3.085 3.065 3.085 3.059 3.098 7,419,353 3.0734 0.21%
2017-07-18 0 4.770 4.760 4.770 4.740 4.810 7,274,370 34,719,228 4.7728 3.078 3.072 3.078 3.059 3.104 11,272,173 3.0801 -0.83%
2017-07-17 0 4.810 4.810 4.820 4.760 4.860 10,477,290 50,436,870 4.8139 3.104 3.104 3.111 3.072 3.136 16,235,334 3.1066 0.42%
2017-07-14 0 4.790 4.790 4.800 4.750 4.820 7,258,000 34,630,370 4.7713 3.091 3.091 3.098 3.065 3.111 11,246,807 3.0791 -0.21%
2017-07-13 0 4.800 4.800 4.820 4.750 4.830 25,545,000 122,868,985 4.8099 3.098 3.098 3.111 3.065 3.117 39,583,863 3.1040 0.84%
2017-07-12 0 4.760 4.750 4.760 4.650 4.770 35,161,201 166,530,622 4.7362 3.072 3.065 3.072 3.001 3.078 54,484,876 3.0565 2.37%
2017-07-11 0 4.650 4.650 4.660 4.520 4.680 22,339,000 102,973,627 4.6096 3.001 3.001 3.007 2.917 3.020 34,615,929 2.9747 3.33%
2017-07-10 0 4.500 4.500 4.510 4.500 4.570 11,911,000 53,816,375 4.5182 2.904 2.904 2.910 2.904 2.949 18,456,974 2.9158 -1.53%
2017-07-07 0 4.570 4.560 4.570 4.550 4.620 4,823,083 22,043,574 4.5704 2.949 2.943 2.949 2.936 2.981 7,473,723 2.9495 -0.44%
2017-07-06 0 4.590 4.580 4.590 4.570 4.630 6,808,896 31,257,781 4.5907 2.962 2.956 2.962 2.949 2.988 10,550,887 2.9626 -0.65%
2017-07-05 0 4.620 4.620 4.630 4.570 4.640 9,936,745 45,826,495 4.6118 2.981 2.981 2.988 2.949 2.994 15,397,720 2.9762 0.43%
2017-07-04 0 4.600 4.590 4.600 4.530 4.610 16,444,000 75,226,120 4.5747 2.969 2.962 2.969 2.923 2.975 25,481,192 2.9522 1.55%
2017-07-03 0 4.530 4.530 4.540 4.490 4.550 5,419,144 24,512,858 4.5234 2.923 2.923 2.930 2.898 2.936 8,397,364 2.9191 0.67%
2017-06-30 0 4.500 4.490 4.500 4.450 4.510 6,929,000 31,074,190 4.4847 2.904 2.898 2.904 2.872 2.910 10,736,997 2.8941 -0.22%
2017-06-29 0 4.510 4.490 4.510 4.470 4.510 3,536,332 15,881,317 4.4909 2.910 2.898 2.910 2.885 2.910 5,479,807 2.8982 0.67%
2017-06-28 0 4.480 4.480 4.490 4.450 4.520 10,233,000 45,826,160 4.4783 2.891 2.891 2.898 2.872 2.917 15,856,789 2.8900 -0.88%
2017-06-27 0 4.520 4.510 4.520 4.500 4.550 4,308,000 19,461,655 4.5176 2.917 2.910 2.917 2.904 2.936 6,675,564 2.9154 -0.22%
2017-06-26 0 4.530 4.530 4.540 4.500 4.550 12,001,800 54,361,498 4.5294 2.923 2.923 2.930 2.904 2.936 18,597,675 2.9230 0.67%
2017-06-23 0 4.500 4.490 4.500 4.480 4.570 8,925,000 40,187,205 4.5028 2.904 2.898 2.904 2.891 2.949 13,829,946 2.9058 -0.66%
2017-06-22 0 4.530 4.520 4.530 4.470 4.560 14,214,260 64,443,575 4.5337 2.923 2.917 2.923 2.885 2.943 22,026,045 2.9258 0.89%
2017-06-21 0 4.490 4.490 4.500 4.440 4.570 17,495,000 78,763,540 4.5021 2.898 2.898 2.904 2.865 2.949 27,109,794 2.9054 0.67%
2017-06-20 0 4.460 4.460 4.480 4.460 4.530 7,599,982 34,019,224 4.4762 2.878 2.878 2.891 2.878 2.923 11,776,733 2.8887 -0.89%
2017-06-19 0 4.500 4.500 4.510 4.450 4.520 11,754,000 52,914,614 4.5018 2.904 2.904 2.910 2.872 2.917 18,213,690 2.9052 0.00%
2017-06-16 0 4.500 4.480 4.500 4.450 4.500 54,046,964 242,996,699 4.4960 2.904 2.891 2.904 2.872 2.904 83,749,760 2.9015 1.35%
2017-06-15 0 4.440 4.430 4.440 4.420 4.460 10,034,000 44,537,853 4.4387 2.865 2.859 2.865 2.852 2.878 15,548,424 2.8645 -0.67%
2017-06-14 0 4.470 4.470 4.480 4.460 4.530 9,651,982 43,322,328 4.4884 2.885 2.885 2.891 2.878 2.923 14,956,458 2.8966 -1.32%
2017-06-13 0 4.530 4.520 4.530 4.500 4.570 10,041,395 45,536,526 4.5349 2.923 2.917 2.923 2.904 2.949 15,559,883 2.9265 1.90%
2017-06-12 0 4.530 4.530 4.550 4.520 4.600 10,382,000 47,175,895 4.5440 2.869 2.869 2.881 2.862 2.913 16,393,622 2.8777 -0.66%
2017-06-09 0 4.560 4.560 4.580 4.560 4.600 9,775,000 44,660,485 4.5688 2.888 2.888 2.900 2.888 2.913 15,435,143 2.8934 -0.22%
2017-06-08 0 4.570 4.570 4.590 4.560 4.620 11,868,207 54,351,758 4.5796 2.894 2.894 2.907 2.888 2.926 18,740,406 2.9002 -0.65%
2017-06-07 0 4.600 4.590 4.600 4.550 4.620 18,226,254 83,546,635 4.5839 2.913 2.907 2.913 2.881 2.926 28,780,034 2.9029 0.44%
2017-06-06 0 4.580 4.580 4.590 4.560 4.630 13,750,988 63,087,094 4.5878 2.900 2.900 2.907 2.888 2.932 21,713,398 2.9054 0.22%
2017-06-05 0 4.570 4.570 4.590 4.560 4.650 12,978,000 59,631,485 4.5948 2.894 2.894 2.907 2.888 2.945 20,492,817 2.9099 -1.08%
2017-06-02 0 4.620 4.620 4.630 4.620 4.680 12,307,920 57,222,205 4.6492 2.926 2.926 2.932 2.926 2.964 19,434,732 2.9443 -0.43%
2017-06-01 0 4.640 4.640 4.650 4.630 4.770 19,253,000 90,059,705 4.6777 2.938 2.938 2.945 2.932 3.021 30,401,310 2.9624 -1.28%
2017-05-31 0 4.700 4.700 4.710 4.680 4.730 20,125,000 94,712,845 4.7062 2.976 2.976 2.983 2.964 2.995 31,778,235 2.9804 0.00%
2017-05-29 0 4.700 4.700 4.710 4.680 4.740 11,226,000 52,751,695 4.6991 2.976 2.976 2.983 2.964 3.002 17,726,334 2.9759 -0.42%
2017-05-26 0 4.720 4.700 4.720 4.590 4.720 40,063,000 187,855,870 4.6890 2.989 2.976 2.989 2.907 2.989 63,261,189 2.9695 2.83%
2017-05-25 0 4.590 4.590 4.600 4.440 4.610 27,818,290 126,933,964 4.5630 2.907 2.907 2.913 2.812 2.919 43,926,269 2.8897 3.61%
2017-05-24 0 4.430 4.430 4.440 4.410 4.470 23,236,173 102,957,906 4.4309 2.805 2.805 2.812 2.793 2.831 36,690,910 2.8061 -1.12%
2017-05-23 0 4.480 4.470 4.480 4.410 4.490 20,083,040 89,491,306 4.4561 2.837 2.831 2.837 2.793 2.843 31,711,978 2.8220 -0.22%
2017-05-22 0 4.490 4.490 4.500 4.490 4.570 15,804,000 71,312,107 4.5123 2.843 2.843 2.850 2.843 2.894 24,955,191 2.8576 -1.10%
2017-05-19 0 4.540 4.530 4.540 4.500 4.560 16,812,123 76,262,535 4.5362 2.875 2.869 2.875 2.850 2.888 26,547,061 2.8727 0.89%
2017-05-18 0 4.500 4.500 4.520 4.500 4.640 43,813,000 199,405,490 4.5513 2.850 2.850 2.862 2.850 2.938 69,182,599 2.8823 -3.23%
2017-05-17 0 4.650 4.640 4.650 4.630 4.720 35,631,121 166,031,530 4.6597 2.945 2.938 2.945 2.932 2.989 56,263,063 2.9510 -0.64%
2017-05-16 0 4.680 4.680 4.690 4.640 4.830 105,846,905 497,351,459 4.6988 2.964 2.964 2.970 2.938 3.059 167,136,787 2.9757 -5.84%
2017-05-15 0 4.970 4.960 4.970 4.900 4.980 30,551,001 151,768,824 4.9677 3.147 3.141 3.147 3.103 3.154 48,241,336 3.1460 0.20%
2017-05-12 0 4.960 4.950 4.960 4.940 4.990 16,914,705 83,960,635 4.9638 3.141 3.135 3.141 3.128 3.160 26,709,042 3.1435 -0.20%
2017-05-11 0 4.970 4.970 4.980 4.970 5.000 17,100,832 85,282,260 4.9870 3.147 3.147 3.154 3.147 3.166 27,002,945 3.1583 -0.20%
2017-05-10 0 4.980 4.970 4.980 4.970 5.000 20,775,000 103,617,020 4.9876 3.154 3.147 3.154 3.147 3.166 32,804,613 3.1586 0.00%
2017-05-09 0 4.980 4.970 4.980 4.910 4.980 33,942,704 168,450,935 4.9628 3.154 3.147 3.154 3.109 3.154 53,596,980 3.1429 1.43%
2017-05-08 0 4.910 4.900 4.910 4.870 4.920 9,441,000 46,295,550 4.9037 3.109 3.103 3.109 3.084 3.116 14,907,742 3.1055 0.82%
2017-05-05 0 4.870 4.860 4.870 4.830 4.920 25,350,000 123,406,190 4.8681 3.084 3.078 3.084 3.059 3.116 40,028,733 3.0829 -1.42%
2017-05-04 0 4.940 4.920 4.940 4.890 4.980 30,597,777 150,561,632 4.9207 3.128 3.116 3.128 3.097 3.154 48,315,198 3.1162 -0.80%
2017-05-02 0 4.980 4.970 4.980 4.970 5.070 20,988,551 105,026,718 5.0040 3.154 3.147 3.154 3.147 3.211 33,141,819 3.1690 -1.58%
2017-04-28 0 5.060 5.050 5.060 5.030 5.070 17,487,940 88,368,917 5.0531 3.204 3.198 3.204 3.185 3.211 27,614,205 3.2001 0.00%
2017-04-27 0 5.060 5.060 5.070 5.050 5.120 14,625,000 74,133,910 5.0690 3.204 3.204 3.211 3.198 3.242 23,093,500 3.2102 -1.17%
2017-04-26 0 5.120 5.110 5.120 5.120 5.160 45,427,000 233,478,361 5.1396 3.242 3.236 3.242 3.242 3.268 71,731,174 3.2549 0.00%
2017-04-25 0 5.120 5.110 5.120 5.000 5.180 93,641,958 480,224,463 5.1283 3.242 3.236 3.242 3.166 3.280 147,864,654 3.2477 1.79%
2017-04-24 0 5.030 5.020 5.030 4.930 5.040 47,819,945 239,557,800 5.0096 3.185 3.179 3.185 3.122 3.192 75,509,737 3.1725 1.41%
2017-04-21 0 4.960 4.950 4.960 4.880 4.970 41,505,953 205,180,000 4.9434 3.141 3.135 3.141 3.090 3.147 65,539,674 3.1306 1.22%
2017-04-20 0 4.900 4.890 4.900 4.850 4.900 26,635,523 130,049,754 4.8826 3.103 3.097 3.103 3.071 3.103 42,058,629 3.0921 1.03%
2017-04-19 0 4.850 4.840 4.850 4.810 4.870 23,112,428 112,099,766 4.8502 3.071 3.065 3.071 3.046 3.084 36,495,512 3.0716 0.00%
2017-04-18 0 4.850 4.840 4.850 4.830 4.890 13,037,000 63,391,110 4.8624 3.071 3.065 3.071 3.059 3.097 20,585,980 3.0793 -0.82%
2017-04-13 0 4.890 4.880 4.890 4.870 4.890 15,461,000 75,506,250 4.8837 3.097 3.090 3.097 3.084 3.097 24,413,580 3.0928 0.20%
2017-04-12 0 4.880 4.870 4.880 4.850 4.890 19,293,960 94,077,483 4.8760 3.090 3.084 3.090 3.071 3.097 30,465,987 3.0880 0.21%
2017-04-11 0 4.870 4.860 4.870 4.820 4.890 13,262,850 64,420,430 4.8572 3.084 3.078 3.084 3.052 3.097 20,942,607 3.0760 -0.41%
2017-04-10 0 4.890 4.880 4.890 4.870 4.900 9,602,436 46,922,316 4.8865 3.097 3.090 3.097 3.084 3.103 15,162,657 3.0946 -0.41%
2017-04-07 0 4.910 4.900 4.910 4.820 4.910 50,116,112 244,107,337 4.8708 3.109 3.103 3.109 3.052 3.109 79,135,483 3.0847 1.24%
2017-04-06 0 4.850 4.830 4.850 4.790 4.850 21,855,000 105,323,375 4.8192 3.071 3.059 3.071 3.033 3.071 34,509,979 3.0520 0.21%
2017-04-05 0 4.840 4.830 4.840 4.820 4.860 52,678,567 255,054,137 4.8417 3.065 3.059 3.065 3.052 3.078 83,181,709 3.0662 0.83%
2017-04-03 0 4.800 4.790 4.800 4.770 4.830 8,142,615 39,063,872 4.7975 3.040 3.033 3.040 3.021 3.059 12,857,537 3.0382 -0.21%
2017-03-31 0 4.810 4.800 4.810 4.750 4.820 15,593,000 74,709,740 4.7912 3.046 3.040 3.046 3.008 3.052 24,622,013 3.0343 0.21%
2017-03-30 0 4.800 4.790 4.800 4.790 4.830 12,762,248 61,234,030 4.7981 3.040 3.033 3.040 3.033 3.059 20,152,135 3.0386 -0.41%
2017-03-29 0 4.820 4.810 4.820 4.790 4.850 40,638,935 196,232,129 4.8287 3.052 3.046 3.052 3.033 3.071 64,170,615 3.0580 1.05%
2017-03-28 0 4.770 4.760 4.770 4.740 4.800 22,492,000 107,152,185 4.7640 3.021 3.014 3.021 3.002 3.040 35,515,829 3.0170 0.21%
2017-03-27 0 4.760 4.760 4.790 4.750 4.820 19,901,000 95,284,235 4.7879 3.014 3.014 3.033 3.008 3.052 31,424,530 3.0322 -1.24%
2017-03-24 0 4.820 4.810 4.820 4.800 4.850 10,749,220 51,787,764 4.8178 3.052 3.046 3.052 3.040 3.071 16,973,478 3.0511 0.21%
2017-03-23 0 4.810 4.800 4.810 4.790 4.830 26,025,000 125,187,742 4.8103 3.046 3.040 3.046 3.033 3.059 41,094,587 3.0463 0.21%
2017-03-22 0 4.800 4.790 4.800 4.790 4.860 24,722,000 118,808,840 4.8058 3.040 3.033 3.040 3.033 3.078 39,037,095 3.0435 -1.44%
2017-03-21 0 4.870 4.860 4.870 4.810 4.900 59,748,745 291,171,448 4.8733 3.084 3.078 3.084 3.046 3.103 94,345,822 3.0862 1.25%
2017-03-20 0 4.810 4.800 4.810 4.800 4.840 16,545,000 79,683,748 4.8162 3.046 3.040 3.046 3.040 3.065 26,125,262 3.0501 -0.62%
2017-03-17 0 4.840 4.840 4.850 4.790 4.890 192,073,400 928,947,774 4.8364 3.065 3.065 3.071 3.033 3.097 303,292,107 3.0629 0.41%
2017-03-16 0 4.820 4.810 4.820 4.800 4.850 27,450,826 132,205,963 4.8161 3.052 3.046 3.052 3.040 3.071 43,346,027 3.0500 0.21%
2017-03-15 0 4.810 4.810 4.820 4.800 4.850 23,118,898 111,715,623 4.8322 3.046 3.046 3.052 3.040 3.071 36,505,728 3.0602 -0.41%
2017-03-14 0 4.830 4.810 4.830 4.790 4.840 16,303,000 78,509,475 4.8156 3.059 3.046 3.059 3.033 3.065 25,743,134 3.0497 0.42%
2017-03-13 0 4.810 4.810 4.820 4.780 4.880 25,264,000 121,622,460 4.8141 3.046 3.046 3.052 3.027 3.090 39,892,936 3.0487 0.21%
2017-03-10 0 4.800 4.780 4.800 4.750 4.810 12,723,000 60,852,590 4.7829 3.040 3.027 3.040 3.008 3.046 20,090,161 3.0290 0.21%
2017-03-09 0 4.790 4.780 4.790 4.760 4.850 19,786,065 94,738,409 4.7881 3.033 3.027 3.033 3.014 3.071 31,243,042 3.0323 -2.04%
2017-03-08 0 4.890 4.880 4.890 4.860 4.900 21,127,575 103,284,924 4.8886 3.097 3.090 3.097 3.078 3.103 33,361,344 3.0959 -0.61%
2017-03-07 0 4.920 4.900 4.920 4.840 4.930 50,231,600 246,246,060 4.9022 3.116 3.103 3.116 3.065 3.122 79,317,843 3.1045 1.23%
2017-03-06 0 4.860 4.850 4.860 4.790 4.860 78,664,000 379,422,495 4.8233 3.078 3.071 3.078 3.033 3.078 124,213,818 3.0546 1.04%
2017-03-03 0 4.810 4.810 4.820 4.780 4.830 253,886,000 1,221,001,020 4.8092 3.046 3.046 3.052 3.027 3.059 400,896,845 3.0457 0.21%
2017-03-02 0 4.800 4.800 4.810 4.780 4.830 47,871,000 230,494,945 4.8149 3.040 3.040 3.046 3.027 3.059 75,590,355 3.0493 0.42%
2017-03-01 0 4.780 4.770 4.780 4.760 4.800 10,888,617 52,022,501 4.7777 3.027 3.021 3.027 3.014 3.040 17,193,592 3.0257 0.42%
2017-02-28 0 4.760 4.760 4.790 4.760 4.810 22,190,000 106,134,440 4.7830 3.014 3.014 3.033 3.014 3.046 35,038,958 3.0290 -0.83%
2017-02-27 0 4.800 4.800 4.810 4.770 4.810 15,038,000 72,139,260 4.7971 3.040 3.040 3.046 3.021 3.046 23,745,645 3.0380 -0.21%
2017-02-24 0 4.810 4.800 4.810 4.760 4.810 15,490,048 74,258,428 4.7939 3.046 3.040 3.046 3.014 3.046 24,459,448 3.0360 0.21%
2017-02-23 0 4.800 4.790 4.800 4.760 4.800 16,960,009 81,230,492 4.7895 3.040 3.033 3.040 3.014 3.040 26,780,579 3.0332 0.00%
2017-02-22 0 4.800 4.790 4.800 4.760 4.800 20,931,516 100,223,305 4.7882 3.040 3.033 3.040 3.014 3.040 33,051,758 3.0323 0.21%
2017-02-21 0 4.790 4.780 4.790 4.780 4.810 13,512,000 64,790,460 4.7950 3.033 3.027 3.033 3.027 3.046 21,336,025 3.0367 -0.21%
2017-02-20 0 4.800 4.790 4.800 4.760 4.800 19,049,170 91,296,307 4.7927 3.040 3.033 3.040 3.014 3.040 30,079,454 3.0352 0.84%
2017-02-17 0 4.760 4.750 4.760 4.750 4.790 22,417,100 106,861,290 4.7670 3.014 3.008 3.014 3.008 3.033 35,397,559 3.0189 0.00%
2017-02-16 0 4.760 4.750 4.760 4.740 4.820 18,531,918 88,307,557 4.7652 3.014 3.008 3.014 3.002 3.052 29,262,691 3.0178 -0.83%
2017-02-15 0 4.800 4.790 4.800 4.740 4.810 40,604,000 194,237,655 4.7837 3.040 3.033 3.040 3.002 3.046 64,115,451 3.0295 1.27%
2017-02-14 0 4.740 4.730 4.740 4.660 4.740 18,893,000 89,077,142 4.7148 3.002 2.995 3.002 2.951 3.002 29,832,854 2.9859 1.94%
2017-02-13 0 4.650 4.640 4.650 4.640 4.790 43,473,000 205,240,060 4.7211 2.945 2.938 2.945 2.938 3.033 68,645,725 2.9898 -1.06%
2017-02-10 0 4.700 4.690 4.700 4.690 4.720 15,819,200 74,476,308 4.7080 2.976 2.970 2.976 2.970 2.989 24,979,193 2.9815 -0.42%
2017-02-09 0 4.720 4.700 4.720 4.670 4.720 19,028,414 89,446,138 4.7007 2.989 2.976 2.989 2.957 2.989 30,046,679 2.9769 0.85%
2017-02-08 0 4.680 4.660 4.680 4.640 4.700 22,418,724 104,703,747 4.6704 2.964 2.951 2.964 2.938 2.976 35,400,123 2.9577 -0.21%
2017-02-07 0 4.690 4.680 4.690 4.650 4.700 18,839,009 88,134,369 4.6783 2.970 2.964 2.970 2.945 2.976 29,747,600 2.9627 0.43%
2017-02-06 0 4.670 4.660 4.670 4.600 4.670 12,760,897 59,300,871 4.6471 2.957 2.951 2.957 2.913 2.957 20,150,002 2.9430 0.65%
2017-02-03 0 4.640 4.640 4.650 4.580 4.650 15,823,735 73,165,756 4.6238 2.938 2.938 2.945 2.900 2.945 24,986,354 2.9282 0.22%
2017-02-02 0 4.630 4.630 4.640 4.580 4.650 12,992,000 60,121,435 4.6276 2.932 2.932 2.938 2.900 2.945 20,514,923 2.9306 0.43%
2017-02-01 0 4.610 4.600 4.610 4.510 4.610 15,282,666 69,913,037 4.5747 2.919 2.913 2.919 2.856 2.919 24,131,983 2.8971 1.10%
2017-01-27 0 4.560 4.560 4.570 4.550 4.570 4,880,000 22,272,400 4.5640 2.888 2.888 2.894 2.881 2.894 7,705,729 2.8904 -0.22%
2017-01-26 0 4.570 4.560 4.570 4.550 4.580 11,720,000 53,528,555 4.5673 2.894 2.888 2.894 2.881 2.900 18,506,381 2.8924 0.22%
2017-01-25 0 4.560 4.560 4.570 4.510 4.570 10,939,001 49,721,282 4.5453 2.888 2.888 2.894 2.856 2.894 17,273,150 2.8785 0.00%
2017-01-24 0 4.560 4.550 4.560 4.510 4.560 12,125,983 55,135,889 4.5469 2.888 2.881 2.888 2.856 2.888 19,147,445 2.8795 0.00%
2017-01-23 0 4.560 4.550 4.560 4.530 4.570 8,786,463 39,961,207 4.5480 2.888 2.881 2.888 2.869 2.894 13,874,201 2.8803 0.22%
2017-01-20 0 4.550 4.550 4.560 4.500 4.560 10,575,739 47,985,667 4.5373 2.881 2.881 2.888 2.850 2.888 16,699,544 2.8735 0.22%
2017-01-19 0 4.540 4.530 4.540 4.470 4.540 12,291,000 55,492,145 4.5149 2.875 2.869 2.875 2.831 2.875 19,408,014 2.8592 0.22%
2017-01-18 0 4.530 4.520 4.530 4.470 4.530 22,424,699 101,096,343 4.5083 2.869 2.862 2.869 2.831 2.869 35,409,558 2.8551 1.34%
2017-01-17 0 4.470 4.460 4.470 4.420 4.480 16,618,139 74,054,210 4.4562 2.831 2.824 2.831 2.799 2.837 26,240,752 2.8221 0.45%
2017-01-16 0 4.450 4.430 4.450 4.360 4.450 13,861,690 60,942,357 4.3965 2.818 2.805 2.818 2.761 2.818 21,888,201 2.7843 1.14%
2017-01-13 0 4.400 4.390 4.400 4.310 4.400 19,237,095 84,004,712 4.3668 2.786 2.780 2.786 2.730 2.786 30,376,195 2.7655 1.62%
2017-01-12 0 4.330 4.320 4.330 4.300 4.340 12,748,000 55,171,455 4.3279 2.742 2.736 2.742 2.723 2.749 20,129,637 2.7408 -0.23%
2017-01-11 0 4.340 4.320 4.340 4.300 4.340 9,477,215 40,943,525 4.3202 2.749 2.736 2.749 2.723 2.749 14,964,928 2.7360 0.93%
2017-01-10 0 4.300 4.300 4.310 4.300 4.330 9,164,998 39,514,051 4.3114 2.723 2.723 2.730 2.723 2.742 14,471,924 2.7304 -0.23%
2017-01-09 0 4.310 4.290 4.310 4.270 4.330 13,545,442 58,369,540 4.3092 2.730 2.717 2.730 2.704 2.742 21,388,832 2.7290 1.17%
2017-01-06 0 4.260 4.260 4.270 4.250 4.290 9,773,538 41,811,514 4.2780 2.698 2.698 2.704 2.692 2.717 15,432,834 2.7093 -0.23%
2017-01-05 0 4.270 4.250 4.270 4.230 4.290 8,867,978 37,808,019 4.2634 2.704 2.692 2.704 2.679 2.717 14,002,916 2.7000 0.71%
2017-01-04 0 4.240 4.230 4.240 4.180 4.250 6,107,551 25,801,219 4.2245 2.685 2.679 2.685 2.647 2.692 9,644,084 2.6753 0.71%
2017-01-03 0 4.210 4.200 4.210 4.150 4.220 5,174,391 21,693,254 4.1924 2.666 2.660 2.666 2.628 2.673 8,170,585 2.6550 0.48%
2016-12-30 0 4.190 4.180 4.190 4.150 4.190 6,707,000 27,991,730 4.1735 2.654 2.647 2.654 2.628 2.654 10,590,640 2.6431 0.72%
2016-12-29 0 4.160 4.130 4.160 4.130 4.180 5,084,000 21,096,695 4.1496 2.635 2.616 2.635 2.616 2.647 8,027,853 2.6279 -0.48%
2016-12-28 0 4.180 4.160 4.180 4.140 4.180 3,271,000 13,620,020 4.1639 2.647 2.635 2.647 2.622 2.647 5,165,049 2.6370 0.72%
2016-12-23 0 4.150 4.150 4.160 4.140 4.170 3,961,589 16,452,140 4.1529 2.628 2.628 2.635 2.622 2.641 6,255,518 2.6300 -0.48%
2016-12-22 0 4.170 4.150 4.170 4.140 4.180 4,312,000 17,920,520 4.1560 2.641 2.628 2.641 2.622 2.647 6,808,832 2.6320 0.00%
2016-12-21 0 4.170 4.160 4.170 4.130 4.180 8,396,000 34,893,425 4.1560 2.641 2.635 2.641 2.616 2.647 13,257,643 2.6319 0.24%
2016-12-20 0 4.160 4.150 4.160 4.110 4.170 8,915,000 36,955,445 4.1453 2.635 2.628 2.635 2.603 2.641 14,077,166 2.6252 0.97%
2016-12-19 0 4.120 4.120 4.140 4.120 4.160 10,119,189 41,894,998 4.1402 2.609 2.609 2.622 2.609 2.635 15,978,632 2.6219 -1.20%
2016-12-16 0 4.170 4.160 4.170 4.140 4.180 21,073,389 87,581,142 4.1560 2.641 2.635 2.641 2.622 2.647 33,275,782 2.6320 0.48%
2016-12-15 0 4.150 4.150 4.160 4.150 4.200 15,869,000 66,142,430 4.1680 2.628 2.628 2.635 2.628 2.660 25,057,829 2.6396 -1.19%
2016-12-14 0 4.200 4.190 4.200 4.190 4.230 8,939,000 37,580,092 4.2041 2.660 2.654 2.660 2.654 2.679 14,115,063 2.6624 0.00%
2016-12-13 0 4.200 4.200 4.210 4.200 4.220 5,366,000 22,596,075 4.2110 2.660 2.660 2.666 2.660 2.673 8,473,143 2.6668 -0.47%
2016-12-12 0 4.220 4.210 4.220 4.200 4.270 8,958,000 37,815,395 4.2214 2.673 2.666 2.673 2.660 2.704 14,145,065 2.6734 -0.94%
2016-12-09 0 4.260 4.250 4.260 4.240 4.300 7,466,933 31,825,016 4.2621 2.698 2.692 2.698 2.685 2.723 11,790,606 2.6992 -0.70%
2016-12-08 0 4.290 4.280 4.290 4.280 4.330 4,823,000 20,748,825 4.3021 2.717 2.711 2.717 2.711 2.742 7,615,723 2.7245 0.00%
2016-12-07 0 4.290 4.280 4.290 4.280 4.320 7,266,000 31,230,475 4.2982 2.717 2.711 2.717 2.711 2.736 11,473,325 2.7220 -0.23%
2016-12-06 0 4.300 4.280 4.300 4.270 4.340 4,489,000 19,268,460 4.2924 2.723 2.711 2.723 2.704 2.749 7,088,323 2.7183 0.00%
2016-12-05 0 4.300 4.290 4.300 4.260 4.320 3,796,000 16,301,220 4.2943 2.723 2.717 2.723 2.698 2.736 5,994,046 2.7196 0.23%
2016-12-02 0 4.290 4.280 4.290 4.280 4.320 7,889,000 33,944,005 4.3027 2.717 2.711 2.717 2.711 2.736 12,457,068 2.7249 -0.46%
2016-12-01 0 4.310 4.310 4.320 4.300 4.360 10,116,500 43,908,340 4.3403 2.730 2.730 2.736 2.723 2.761 15,974,386 2.7487 -0.92%
2016-11-30 0 4.350 4.340 4.350 4.300 4.360 12,694,000 55,183,030 4.3472 2.755 2.749 2.755 2.723 2.761 20,044,369 2.7530 0.93%
2016-11-29 0 4.310 4.310 4.320 4.280 4.320 9,205,500 39,576,065 4.2992 2.730 2.730 2.736 2.711 2.736 14,535,878 2.7226 0.00%
2016-11-28 0 4.310 4.300 4.310 4.210 4.310 11,543,403 49,412,372 4.2806 2.730 2.723 2.730 2.666 2.730 18,227,527 2.7109 1.89%
2016-11-25 0 4.230 4.220 4.230 4.160 4.230 7,774,000 32,774,460 4.2159 2.679 2.673 2.679 2.635 2.679 12,275,478 2.6699 0.71%
2016-11-24 0 4.200 4.200 4.210 4.160 4.210 5,063,000 21,251,190 4.1974 2.660 2.660 2.666 2.635 2.666 7,994,693 2.6582 0.00%
2016-11-23 0 4.200 4.200 4.210 4.200 4.240 10,071,000 42,418,030 4.2119 2.660 2.660 2.666 2.660 2.685 15,902,539 2.6674 -0.71%
2016-11-22 0 4.230 4.230 4.240 4.190 4.240 8,883,000 37,472,230 4.2184 2.679 2.679 2.685 2.654 2.685 14,026,637 2.6715 0.48%
2016-11-21 0 4.210 4.200 4.210 4.190 4.220 4,518,000 18,996,760 4.2047 2.666 2.660 2.666 2.654 2.673 7,134,115 2.6628 0.00%
2016-11-18 0 4.210 4.200 4.210 4.190 4.220 4,821,000 20,279,140 4.2064 2.666 2.660 2.666 2.654 2.673 7,612,565 2.6639 0.24%
2016-11-17 0 4.200 4.190 4.200 4.190 4.230 7,786,100 32,737,591 4.2046 2.660 2.654 2.660 2.654 2.679 12,294,585 2.6628 -0.24%
2016-11-16 0 4.210 4.210 4.220 4.190 4.230 12,448,000 52,462,675 4.2145 2.666 2.666 2.673 2.654 2.679 19,655,924 2.6691 0.24%
2016-11-15 0 4.200 4.190 4.200 4.180 4.250 11,424,000 48,073,285 4.2081 2.660 2.654 2.660 2.647 2.692 18,038,984 2.6650 0.00%
2016-11-14 0 4.200 4.190 4.200 4.140 4.210 24,088,267 100,560,340 4.1747 2.660 2.654 2.660 2.622 2.666 38,036,403 2.6438 0.48%
2016-11-11 0 4.180 4.170 4.180 4.120 4.260 58,650,000 243,522,570 4.1521 2.647 2.641 2.647 2.609 2.698 92,610,857 2.6295 -1.65%
2016-11-10 0 4.250 4.240 4.250 4.240 4.320 13,888,000 59,554,055 4.2882 2.692 2.685 2.692 2.685 2.736 21,929,746 2.7157 0.47%
2016-11-09 0 4.230 4.230 4.240 4.170 4.290 30,935,000 130,465,615 4.2174 2.679 2.679 2.685 2.641 2.717 48,847,687 2.6709 -1.40%
2016-11-08 0 4.290 4.280 4.290 4.260 4.360 17,387,000 74,529,175 4.2865 2.717 2.711 2.717 2.698 2.761 27,454,816 2.7146 -0.92%
2016-11-07 0 4.330 4.310 4.330 4.300 4.350 14,000,000 60,504,570 4.3218 2.742 2.730 2.742 2.723 2.755 22,106,598 2.7369 -0.46%
2016-11-04 0 4.350 4.350 4.360 4.300 4.360 12,419,000 53,931,815 4.3427 2.755 2.755 2.761 2.723 2.761 19,610,132 2.7502 -0.23%
2016-11-03 0 4.360 4.350 4.360 4.310 4.400 28,171,000 123,010,345 4.3666 2.761 2.755 2.761 2.730 2.786 44,483,213 2.7653 1.16%
2016-11-02 0 4.310 4.300 4.310 4.250 4.310 17,685,000 75,759,510 4.2838 2.730 2.723 2.730 2.692 2.730 27,925,371 2.7129 0.00%
2016-11-01 0 4.310 4.300 4.310 4.180 4.310 35,583,000 152,117,605 4.2750 2.730 2.723 2.730 2.647 2.730 56,187,078 2.7073 2.62%
2016-10-31 0 4.200 4.190 4.200 4.110 4.230 25,851,000 108,049,520 4.1797 2.660 2.654 2.660 2.603 2.679 40,819,834 2.6470 0.96%
2016-10-28 0 4.160 4.160 4.170 4.120 4.220 61,299,000 254,690,640 4.1549 2.635 2.635 2.641 2.609 2.673 96,793,741 2.6313 -1.42%
2016-10-27 0 4.220 4.220 4.230 4.200 4.360 68,995,000 294,161,500 4.2635 2.673 2.673 2.679 2.660 2.761 108,946,054 2.7001 -3.21%
2016-10-26 0 4.360 4.350 4.360 4.330 4.420 40,772,000 177,905,770 4.3634 2.761 2.755 2.761 2.742 2.799 64,380,731 2.7633 -1.80%
2016-10-25 0 4.440 4.430 4.440 4.410 4.600 80,114,600 357,163,224 4.4582 2.812 2.805 2.812 2.793 2.913 126,504,377 2.8233 -3.48%
2016-10-24 0 4.600 4.590 4.600 4.570 4.750 59,197,000 272,815,800 4.6086 2.913 2.907 2.913 2.894 3.008 93,474,593 2.9186 -3.36%
2016-10-20 0 4.760 4.760 4.770 4.760 4.770 206,133,000 981,255,405 4.7603 3.014 3.014 3.021 3.014 3.021 325,492,817 3.0147 0.00%
2016-10-19 0 4.760 4.760 4.770 4.760 4.770 133,524,000 635,609,430 4.7603 3.014 3.014 3.021 3.014 3.021 210,840,103 3.0147 0.00%
2016-10-18 0 4.760 4.760 4.770 4.760 4.770 112,481,000 535,439,330 4.7603 3.014 3.014 3.021 3.014 3.021 177,612,306 3.0147 0.00%
2016-10-17 0 4.760 4.760 4.770 4.760 4.770 51,170,000 243,591,175 4.7604 3.014 3.014 3.021 3.014 3.021 80,799,617 3.0148 0.00%
2016-10-14 0 4.760 4.760 4.770 4.760 4.770 118,591,000 564,529,170 4.7603 3.014 3.014 3.021 3.014 3.021 187,260,257 3.0147 0.00%
2016-10-13 0 4.760 4.760 4.770 4.760 4.770 85,977,000 409,318,650 4.7608 3.014 3.014 3.021 3.014 3.021 135,761,357 3.0150 0.00%
2016-10-12 0 4.760 4.760 4.770 4.760 4.770 337,462,000 1,608,688,980 4.7670 3.014 3.014 3.021 3.014 3.021 532,866,920 3.0189 0.00%
2016-10-11 0 4.760 4.760 4.770 4.760 4.790 80,784,000 384,701,250 4.7621 3.014 3.014 3.021 3.014 3.033 127,561,389 3.0158 -0.42%
2016-10-07 0 4.780 4.780 4.790 4.770 4.780 21,390,000 102,157,330 4.7759 3.027 3.027 3.033 3.021 3.027 33,775,724 3.0246 0.21%
2016-10-06 0 4.770 4.770 4.780 4.770 4.800 33,570,821 160,680,590 4.7863 3.021 3.021 3.027 3.021 3.040 53,009,761 3.0312 -0.21%
2016-10-05 0 4.780 4.780 4.790 4.780 4.810 33,567,000 160,903,318 4.7935 3.027 3.027 3.033 3.027 3.046 53,003,728 3.0357 0.00%
2016-10-04 0 4.780 4.780 4.790 4.780 4.830 36,255,500 173,773,690 4.7930 3.027 3.027 3.033 3.027 3.059 57,248,984 3.0354 -0.62%
2016-10-03 0 4.810 4.800 4.810 4.760 4.850 89,477,600 429,493,410 4.8000 3.046 3.040 3.046 3.014 3.071 141,288,954 3.0398 0.84%
2016-09-30 0 4.770 4.760 4.770 4.760 4.770 350,443,505 1,668,706,633 4.7617 3.021 3.014 3.021 3.014 3.021 553,365,272 3.0156 0.00%
2016-09-29 0 4.770 4.760 4.770 4.760 4.770 240,619,654 1,146,028,554 4.7628 3.021 3.014 3.021 3.014 3.021 379,948,717 3.0163 0.00%
2016-09-28 0 4.770 4.760 4.770 4.760 4.770 968,831,000 4,615,460,475 4.7639 3.021 3.014 3.021 3.014 3.021 1,529,825,555 3.0170

Webb-site Database - Powered By Linux Group

Back to top