A-Living Smart City Services Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03319  2018-02-09    
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
2026-06-22 0 1.840 1.830 1.840 1.830 1.950 2,248,000 4,181,997 1.8603 1.840 1.830 1.840 1.830 1.950 2,248,000 1.8603 -5.64%
2026-06-18 0 1.950 1.950 1.960 1.940 2.170 2,494,250 4,922,090 1.9734 1.950 1.950 1.960 1.940 2.170 2,494,250 1.9734 -5.80%
2026-06-17 0 2.070 2.060 2.070 2.050 2.150 1,422,000 2,976,712 2.0933 2.070 2.060 2.070 2.050 2.150 1,422,000 2.0933 -3.27%
2026-06-16 0 2.140 2.120 2.140 2.110 2.160 1,243,650 2,648,145 2.1293 2.140 2.120 2.140 2.110 2.160 1,243,650 2.1293 -1.83%
2026-06-15 0 2.180 2.150 2.180 2.130 2.200 1,039,550 2,250,029 2.1644 2.180 2.150 2.180 2.130 2.200 1,039,550 2.1644 1.40%
2026-06-12 0 2.150 2.140 2.150 2.130 2.150 915,750 1,956,852 2.1369 2.150 2.140 2.150 2.130 2.150 915,750 2.1369 0.47%
2026-06-11 0 2.140 2.130 2.140 2.110 2.160 1,092,500 2,332,650 2.1351 2.140 2.130 2.140 2.110 2.160 1,092,500 2.1351 0.00%
2026-06-10 0 2.140 2.130 2.140 2.110 2.140 1,465,750 3,109,460 2.1214 2.140 2.130 2.140 2.110 2.140 1,465,750 2.1214 -0.47%
2026-06-09 0 2.150 2.130 2.150 2.130 2.200 1,629,250 3,491,757 2.1432 2.150 2.130 2.150 2.130 2.200 1,629,250 2.1432 -0.46%
2026-06-08 0 2.160 2.150 2.160 2.140 2.250 1,815,250 3,929,052 2.1645 2.160 2.150 2.160 2.140 2.250 1,815,250 2.1645 -0.92%
2026-06-05 0 2.180 2.180 2.190 2.170 2.270 2,245,500 4,953,730 2.2061 2.180 2.180 2.190 2.170 2.270 2,245,500 2.2061 -3.11%
2026-06-04 0 2.250 2.250 2.260 2.250 2.320 1,579,000 3,582,107 2.2686 2.250 2.250 2.260 2.250 2.320 1,579,000 2.2686 -1.37%
2026-06-03 0 2.350 2.340 2.350 2.270 2.380 2,076,000 4,852,285 2.3373 2.281 2.271 2.281 2.204 2.310 2,138,611 2.2689 1.29%
2026-06-02 0 2.320 2.320 2.330 2.310 2.350 641,500 1,494,052 2.3290 2.252 2.252 2.262 2.242 2.281 660,847 2.2608 -0.43%
2026-06-01 0 2.330 2.330 2.340 2.310 2.380 1,143,500 2,672,337 2.3370 2.262 2.262 2.271 2.242 2.310 1,177,987 2.2686 -0.43%
2026-05-29 0 2.340 2.340 2.350 2.310 2.360 1,330,000 3,100,155 2.3309 2.271 2.271 2.281 2.242 2.291 1,370,112 2.2627 3.08%
2026-05-28 0 2.270 2.270 2.280 2.250 2.300 2,303,000 5,218,017 2.2657 2.204 2.204 2.213 2.184 2.233 2,372,457 2.1994 -0.87%
2026-05-27 0 2.290 2.290 2.300 2.290 2.400 2,153,834 5,032,216 2.3364 2.223 2.223 2.233 2.223 2.330 2,218,793 2.2680 -4.98%
2026-05-26 0 2.410 2.370 2.410 2.310 2.420 1,913,949 4,543,166 2.3737 2.339 2.301 2.339 2.242 2.349 1,971,673 2.3042 0.42%
2026-05-22 0 2.400 2.370 2.400 2.380 2.460 1,553,250 3,749,090 2.4137 2.330 2.301 2.330 2.310 2.388 1,600,095 2.3430 -1.23%
2026-05-21 0 2.430 2.430 2.450 2.410 2.610 2,344,000 5,842,047 2.4923 2.359 2.359 2.378 2.339 2.534 2,414,694 2.4194 -4.33%
2026-05-20 0 2.540 2.540 2.560 2.530 2.600 1,121,138 2,866,256 2.5566 2.466 2.466 2.485 2.456 2.524 1,154,951 2.4817 -0.78%
2026-05-19 0 2.560 2.560 2.570 2.520 2.670 2,940,000 7,584,660 2.5798 2.485 2.485 2.495 2.446 2.592 3,028,669 2.5043 -2.66%
2026-05-18 0 2.630 2.620 2.630 2.610 2.830 5,655,629 15,467,012 2.7348 2.553 2.543 2.553 2.534 2.747 5,826,200 2.6547 -5.40%
2026-05-15 0 2.780 2.780 2.800 2.770 2.930 6,575,160 18,796,942 2.8588 2.699 2.699 2.718 2.689 2.844 6,773,464 2.7751 -3.47%
2026-05-14 0 2.880 2.860 2.880 2.630 2.930 20,892,750 59,200,533 2.8335 2.796 2.776 2.796 2.553 2.844 21,522,866 2.7506 9.51%
2026-05-13 0 2.630 2.620 2.630 2.400 2.630 9,099,000 23,076,902 2.5362 2.553 2.543 2.553 2.330 2.553 9,373,422 2.4620 9.13%
2026-05-12 0 2.410 2.390 2.410 2.390 2.470 3,855,000 9,368,192 2.4301 2.339 2.320 2.339 2.320 2.398 3,971,265 2.3590 -0.82%
2026-05-11 0 2.430 2.420 2.430 2.270 2.450 8,663,000 20,634,867 2.3820 2.359 2.349 2.359 2.204 2.378 8,924,272 2.3122 7.05%
2026-05-08 0 2.270 2.270 2.280 2.210 2.300 4,360,000 9,865,892 2.2628 2.204 2.204 2.213 2.145 2.233 4,491,496 2.1966 3.18%
2026-05-07 0 2.200 2.200 2.210 2.180 2.210 2,255,500 4,951,692 2.1954 2.136 2.136 2.145 2.116 2.145 2,323,525 2.1311 0.92%
2026-05-06 0 2.180 2.170 2.180 2.160 2.200 992,750 2,164,095 2.1799 2.116 2.106 2.116 2.097 2.136 1,022,691 2.1161 -0.46%
2026-05-05 0 2.190 2.170 2.190 2.150 2.200 686,250 1,495,490 2.1792 2.126 2.106 2.126 2.087 2.136 706,947 2.1154 0.46%
2026-05-04 0 2.180 2.160 2.180 2.140 2.190 2,245,750 4,869,291 2.1682 2.116 2.097 2.116 2.077 2.126 2,313,481 2.1047 0.93%
2026-04-30 0 2.160 2.140 2.160 2.070 2.170 4,055,750 8,616,327 2.1245 2.097 2.077 2.097 2.009 2.106 4,178,070 2.0623 2.37%
2026-04-29 0 2.110 2.110 2.120 1.990 2.120 2,483,500 5,149,962 2.0737 2.048 2.048 2.058 1.932 2.058 2,558,401 2.0130 4.98%
2026-04-28 0 2.010 2.000 2.010 1.990 2.050 1,399,750 2,812,427 2.0092 1.951 1.941 1.951 1.932 1.990 1,441,966 1.9504 -1.47%
2026-04-27 0 2.040 2.030 2.040 1.990 2.060 2,193,990 4,442,961 2.0251 1.980 1.971 1.980 1.932 2.000 2,260,160 1.9658 0.00%
2026-04-24 0 2.040 2.040 2.060 1.980 2.060 1,658,500 3,360,361 2.0261 1.980 1.980 2.000 1.922 2.000 1,708,520 1.9668 2.51%
2026-04-23 0 1.990 1.990 2.000 1.980 2.050 2,103,500 4,206,112 1.9996 1.932 1.932 1.941 1.922 1.990 2,166,941 1.9410 -2.93%
2026-04-22 0 2.050 2.030 2.050 1.980 2.060 2,035,810 4,118,988 2.0233 1.990 1.971 1.990 1.922 2.000 2,097,209 1.9640 2.50%
2026-04-21 0 2.000 1.990 2.000 1.980 2.050 2,172,250 4,373,383 2.0133 1.941 1.932 1.941 1.922 1.990 2,237,764 1.9544 -0.50%
2026-04-20 0 2.010 1.990 2.010 1.930 2.010 4,616,886 9,158,801 1.9838 1.951 1.932 1.951 1.873 1.951 4,756,129 1.9257 3.61%
2026-04-17 0 1.940 1.940 1.950 1.930 1.970 1,385,750 2,695,380 1.9451 1.883 1.883 1.893 1.873 1.912 1,427,544 1.8881 0.00%
2026-04-16 0 1.940 1.930 1.940 1.900 1.940 612,680 1,183,887 1.9323 1.883 1.873 1.883 1.844 1.883 631,158 1.8757 2.65%
2026-04-15 0 1.890 1.890 1.900 1.870 1.910 1,061,000 2,012,377 1.8967 1.835 1.835 1.844 1.815 1.854 1,092,999 1.8412 1.07%
2026-04-14 0 1.870 1.860 1.870 1.860 1.900 1,562,500 2,927,170 1.8734 1.815 1.806 1.815 1.806 1.844 1,609,624 1.8185 -1.06%
2026-04-13 0 1.890 1.870 1.890 1.830 1.890 1,196,500 2,233,757 1.8669 1.835 1.815 1.835 1.776 1.835 1,232,586 1.8123 2.72%
2026-04-10 0 1.840 1.830 1.840 1.790 1.850 1,295,750 2,377,927 1.8352 1.786 1.776 1.786 1.738 1.796 1,334,829 1.7814 2.22%
2026-04-09 0 1.800 1.790 1.800 1.770 1.840 1,105,500 1,992,726 1.8026 1.747 1.738 1.747 1.718 1.786 1,138,841 1.7498 -1.10%
2026-04-08 0 1.820 1.810 1.820 1.780 1.830 2,338,500 4,221,470 1.8052 1.767 1.757 1.767 1.728 1.776 2,409,028 1.7524 0.00%
2026-04-02 0 1.820 1.800 1.820 1.780 1.840 934,250 1,699,767 1.8194 1.767 1.747 1.767 1.728 1.786 962,427 1.7661 1.68%
2026-04-01 0 1.790 1.790 1.800 1.720 1.810 4,082,660 7,244,701 1.7745 1.738 1.738 1.747 1.670 1.757 4,205,791 1.7226 0.56%
2026-03-31 0 1.780 1.770 1.780 1.710 1.800 1,609,250 2,848,513 1.7701 1.728 1.718 1.728 1.660 1.747 1,657,784 1.7183 3.49%
2026-03-30 0 1.720 1.710 1.720 1.700 1.730 1,815,800 3,106,989 1.7111 1.670 1.660 1.670 1.650 1.679 1,870,564 1.6610 0.58%
2026-03-27 0 1.710 1.710 1.720 1.710 1.900 6,035,000 10,728,243 1.7777 1.660 1.660 1.670 1.660 1.844 6,217,013 1.7256 -10.94%
2026-03-26 0 1.920 1.900 1.920 1.900 1.980 1,607,500 3,106,480 1.9325 1.864 1.844 1.864 1.844 1.922 1,655,982 1.8759 -4.00%
2026-03-25 0 2.000 2.000 2.010 1.970 2.010 838,500 1,669,774 1.9914 1.941 1.941 1.951 1.912 1.951 863,789 1.9331 2.04%
2026-03-24 0 1.960 1.960 1.970 1.920 1.970 858,750 1,670,880 1.9457 1.903 1.903 1.912 1.864 1.912 884,650 1.8887 1.03%
2026-03-23 0 1.940 1.920 1.940 1.900 2.000 3,117,750 6,032,654 1.9349 1.883 1.864 1.883 1.844 1.941 3,211,780 1.8783 -2.51%
2026-03-20 0 1.990 1.990 2.000 1.990 2.050 4,054,000 8,140,295 2.0080 1.932 1.932 1.941 1.932 1.990 4,176,267 1.9492 -3.86%
2026-03-19 0 2.070 2.030 2.070 2.020 2.070 1,707,250 3,476,976 2.0366 2.009 1.971 2.009 1.961 2.009 1,758,740 1.9770 1.47%
2026-03-18 0 2.040 2.030 2.040 2.040 2.070 1,394,000 2,857,977 2.0502 1.980 1.971 1.980 1.980 2.009 1,436,042 1.9902 -0.97%
2026-03-17 0 2.060 2.060 2.070 2.040 2.120 1,555,500 3,251,393 2.0903 2.000 2.000 2.009 1.980 2.058 1,602,413 2.0291 0.98%
2026-03-16 0 2.040 2.040 2.060 2.020 2.070 1,878,500 3,824,417 2.0359 1.980 1.980 2.000 1.961 2.009 1,935,155 1.9763 0.00%
2026-03-13 0 2.040 2.040 2.050 2.030 2.080 654,250 1,344,585 2.0552 1.980 1.980 1.990 1.971 2.019 673,982 1.9950 -1.45%
2026-03-12 0 2.070 2.060 2.070 2.020 2.070 1,472,250 3,006,619 2.0422 2.009 2.000 2.009 1.961 2.009 1,516,652 1.9824 0.00%
2026-03-11 0 2.070 2.060 2.070 2.060 2.100 1,751,750 3,639,912 2.0779 2.009 2.000 2.009 2.000 2.039 1,804,582 2.0170 -0.96%
2026-03-10 0 2.090 2.070 2.090 2.070 2.110 752,750 1,568,612 2.0838 2.029 2.009 2.029 2.009 2.048 775,453 2.0228 0.00%
2026-03-09 0 2.090 2.080 2.090 2.070 2.110 1,977,000 4,127,582 2.0878 2.029 2.019 2.029 2.009 2.048 2,036,625 2.0267 -0.95%
2026-03-06 0 2.110 2.090 2.110 2.070 2.110 1,447,000 3,026,416 2.0915 2.048 2.029 2.048 2.009 2.048 1,490,641 2.0303 0.48%
2026-03-05 0 2.100 2.070 2.100 2.060 2.110 2,068,250 4,329,150 2.0931 2.039 2.009 2.039 2.000 2.048 2,130,628 2.0319 2.94%
2026-03-04 0 2.040 2.030 2.040 2.020 2.060 1,133,250 2,308,070 2.0367 1.980 1.971 1.980 1.961 2.000 1,167,428 1.9771 -0.49%
2026-03-03 0 2.050 2.050 2.060 2.030 2.110 4,942,506 10,193,040 2.0623 1.990 1.990 2.000 1.971 2.048 5,091,570 2.0019 -3.30%
2026-03-02 0 2.120 2.110 2.120 2.100 2.180 3,438,750 7,320,720 2.1289 2.058 2.048 2.058 2.039 2.116 3,542,461 2.0666 -3.20%
2026-02-27 0 2.190 2.180 2.190 2.060 2.190 17,853,167 38,758,290 2.1709 2.126 2.116 2.126 2.000 2.126 18,391,611 2.1074 4.29%
2026-02-26 0 2.100 2.100 2.110 2.090 2.160 3,495,750 7,379,818 2.1111 2.039 2.039 2.048 2.029 2.097 3,601,180 2.0493 -2.78%
2026-02-25 0 2.160 2.140 2.160 2.140 2.190 1,636,750 3,538,831 2.1621 2.097 2.077 2.097 2.077 2.126 1,686,114 2.0988 0.00%
2026-02-24 0 2.160 2.140 2.160 2.120 2.180 3,265,250 7,017,266 2.1491 2.097 2.077 2.097 2.058 2.116 3,363,729 2.0862 0.00%
2026-02-23 0 2.160 2.160 2.180 2.120 2.170 2,084,000 4,477,076 2.1483 2.097 2.097 2.116 2.058 2.106 2,146,853 2.0854 0.93%
2026-02-20 0 2.140 2.140 2.150 2.130 2.180 2,972,003 6,380,388 2.1468 2.077 2.077 2.087 2.068 2.116 3,061,637 2.0840 -1.83%
2026-02-16 0 2.180 2.160 2.180 2.150 2.180 1,258,750 2,718,540 2.1597 2.116 2.097 2.116 2.087 2.116 1,296,713 2.0965 0.00%
2026-02-13 0 2.180 2.160 2.180 2.160 2.240 3,753,710 8,219,724 2.1898 2.116 2.097 2.116 2.097 2.174 3,866,920 2.1257 -2.68%
2026-02-12 0 2.240 2.240 2.250 2.230 2.280 983,000 2,205,065 2.2432 2.174 2.174 2.184 2.165 2.213 1,012,647 2.1775 -1.75%
2026-02-11 0 2.280 2.260 2.280 2.250 2.290 1,447,500 3,274,907 2.2625 2.213 2.194 2.213 2.184 2.223 1,491,156 2.1962 -0.44%
2026-02-10 0 2.290 2.280 2.290 2.240 2.300 693,239 1,580,147 2.2794 2.223 2.213 2.223 2.174 2.233 714,147 2.2126 1.78%
2026-02-09 0 2.250 2.250 2.280 2.240 2.330 2,144,750 4,895,135 2.2824 2.184 2.184 2.213 2.174 2.262 2,209,435 2.2156 -1.75%
2026-02-06 0 2.290 2.280 2.290 2.250 2.300 710,500 1,618,035 2.2773 2.223 2.213 2.223 2.184 2.233 731,928 2.2106 -0.87%
2026-02-05 0 2.310 2.280 2.310 2.270 2.310 1,069,720 2,445,604 2.2862 2.242 2.213 2.242 2.204 2.242 1,101,982 2.2193 1.76%
2026-02-04 0 2.270 2.270 2.300 2.240 2.310 1,766,500 4,024,910 2.2785 2.204 2.204 2.233 2.174 2.242 1,819,777 2.2118 0.00%
2026-02-03 0 2.270 2.260 2.270 2.240 2.300 1,082,850 2,457,490 2.2695 2.204 2.194 2.204 2.174 2.233 1,115,508 2.2030 1.34%
2026-02-02 0 2.240 2.220 2.240 2.210 2.300 3,886,000 8,706,100 2.2404 2.174 2.155 2.174 2.145 2.233 4,003,200 2.1748 -4.27%
2026-01-30 0 2.340 2.310 2.340 2.310 2.390 2,134,500 4,988,072 2.3369 2.271 2.242 2.271 2.242 2.320 2,198,876 2.2685 -0.85%
2026-01-29 0 2.360 2.360 2.380 2.310 2.410 6,926,750 16,520,330 2.3850 2.291 2.291 2.310 2.242 2.339 7,135,658 2.3152 2.16%
2026-01-28 0 2.310 2.310 2.330 2.240 2.330 2,263,250 5,183,189 2.2902 2.242 2.242 2.262 2.174 2.262 2,331,509 2.2231 0.43%
2026-01-27 0 2.300 2.270 2.300 2.260 2.330 2,686,250 6,161,670 2.2938 2.233 2.204 2.233 2.194 2.262 2,767,266 2.2266 1.77%
2026-01-26 0 2.260 2.260 2.270 2.240 2.300 1,710,750 3,852,412 2.2519 2.194 2.194 2.204 2.174 2.233 1,762,345 2.1860 -0.44%
2026-01-23 0 2.270 2.270 2.290 2.260 2.310 1,052,178 2,398,697 2.2797 2.204 2.204 2.223 2.194 2.242 1,083,911 2.2130 -2.16%
2026-01-22 0 2.320 2.300 2.320 2.280 2.320 1,554,500 3,570,482 2.2969 2.252 2.233 2.252 2.213 2.252 1,601,383 2.2296 2.20%
2026-01-21 0 2.270 2.260 2.270 2.230 2.300 1,935,750 4,392,662 2.2692 2.204 2.194 2.204 2.165 2.233 1,994,131 2.2028 -1.73%
2026-01-20 0 2.310 2.300 2.310 2.300 2.390 2,682,462 6,330,687 2.3600 2.242 2.233 2.242 2.233 2.320 2,763,364 2.2909 -1.28%
2026-01-19 0 2.340 2.330 2.340 2.310 2.340 819,750 1,909,158 2.3290 2.271 2.262 2.271 2.242 2.271 844,473 2.2608 0.86%
2026-01-16 0 2.320 2.310 2.320 2.310 2.350 1,035,954 2,406,500 2.3230 2.252 2.242 2.252 2.242 2.281 1,067,198 2.2550 -0.43%
2026-01-15 0 2.330 2.320 2.350 2.270 2.350 2,500,250 5,803,362 2.3211 2.262 2.252 2.281 2.204 2.281 2,575,656 2.2532 3.10%
2026-01-14 0 2.260 2.260 2.290 2.230 2.300 2,255,500 5,138,837 2.2784 2.194 2.194 2.223 2.165 2.233 2,323,525 2.2117 0.89%
2026-01-13 0 2.240 2.240 2.280 2.210 2.300 2,810,750 6,346,840 2.2581 2.174 2.174 2.213 2.145 2.233 2,895,521 2.1920 -1.75%
2026-01-09 0 2.280 2.270 2.280 2.230 2.320 2,086,250 4,737,792 2.2710 2.213 2.204 2.213 2.165 2.252 2,149,170 2.2045 -1.30%
2026-01-08 0 2.310 2.310 2.320 2.290 2.330 837,500 1,937,267 2.3132 2.242 2.242 2.252 2.223 2.262 862,759 2.2454 -0.43%
2026-01-07 0 2.320 2.310 2.320 2.270 2.330 1,791,500 4,123,100 2.3015 2.252 2.242 2.252 2.204 2.262 1,845,531 2.2341 -0.43%
2026-01-06 0 2.330 2.320 2.330 2.280 2.340 2,255,750 5,218,882 2.3136 2.262 2.252 2.262 2.213 2.271 2,323,782 2.2459 2.19%
2026-01-05 0 2.280 2.280 2.290 2.280 2.340 1,379,750 3,189,430 2.3116 2.213 2.213 2.223 2.213 2.271 1,421,363 2.2439 0.00%
2025-12-31 0 2.280 2.270 2.280 2.260 2.300 882,500 2,013,382 2.2815 2.213 2.204 2.213 2.194 2.233 909,116 2.2147 0.44%
2025-12-30 0 2.270 2.270 2.300 2.270 2.320 1,328,545 3,046,126 2.2928 2.204 2.204 2.233 2.204 2.252 1,368,613 2.2257 -1.30%
2025-12-29 0 2.300 2.290 2.300 2.230 2.320 3,923,000 8,882,989 2.2643 2.233 2.223 2.233 2.165 2.252 4,041,316 2.1980 3.14%
2025-12-24 0 2.230 2.230 2.240 2.230 2.280 1,554,386 3,493,286 2.2474 2.165 2.165 2.174 2.165 2.213 1,601,266 2.1816 -2.19%
2025-12-23 0 2.280 2.260 2.280 2.250 2.280 808,888 1,836,882 2.2709 2.213 2.194 2.213 2.184 2.213 833,284 2.2044 0.88%
2025-12-22 0 2.260 2.260 2.270 2.260 2.320 1,276,750 2,916,832 2.2846 2.194 2.194 2.204 2.194 2.252 1,315,256 2.2177 -3.00%
2025-12-19 0 2.330 2.320 2.330 2.200 2.330 2,618,244 5,983,666 2.2854 2.262 2.252 2.262 2.136 2.262 2,697,209 2.2185 4.48%
2025-12-18 0 2.230 2.210 2.230 2.180 2.230 2,817,000 6,207,747 2.2037 2.165 2.145 2.165 2.116 2.165 2,901,959 2.1392 -1.76%
2025-12-17 0 2.270 2.250 2.270 2.210 2.270 1,799,255 4,021,268 2.2350 2.204 2.184 2.204 2.145 2.204 1,853,520 2.1695 2.25%
2025-12-16 0 2.220 2.220 2.230 2.210 2.260 2,387,000 5,307,828 2.2236 2.155 2.155 2.165 2.145 2.194 2,458,991 2.1585 -2.63%
2025-12-15 0 2.280 2.260 2.280 2.240 2.300 2,574,995 5,849,944 2.2718 2.213 2.194 2.213 2.174 2.233 2,652,656 2.2053 -0.44%
2025-12-12 0 2.290 2.270 2.290 2.220 2.290 1,679,250 3,796,231 2.2607 2.223 2.204 2.223 2.155 2.223 1,729,895 2.1945 3.15%
2025-12-11 0 2.220 2.220 2.230 2.220 2.270 1,105,250 2,467,333 2.2324 2.155 2.155 2.165 2.155 2.204 1,138,584 2.1670 -1.77%
2025-12-10 0 2.260 2.250 2.260 2.210 2.290 3,203,250 7,193,145 2.2456 2.194 2.184 2.194 2.145 2.223 3,299,859 2.1798 -0.44%
2025-12-09 0 2.270 2.250 2.270 2.240 2.350 3,967,000 8,964,349 2.2597 2.204 2.184 2.204 2.174 2.281 4,086,643 2.1936 -0.87%
2025-12-08 0 2.290 2.280 2.290 2.280 2.350 1,468,500 3,376,656 2.2994 2.223 2.213 2.223 2.213 2.281 1,512,789 2.2321 -2.55%
2025-12-05 0 2.350 2.340 2.350 2.310 2.360 2,988,000 6,967,918 2.3320 2.281 2.271 2.281 2.242 2.291 3,078,117 2.2637 -1.26%
2025-12-04 0 2.380 2.360 2.380 2.350 2.390 805,500 1,907,347 2.3679 2.310 2.291 2.310 2.281 2.320 829,794 2.2986 0.42%
2025-12-03 0 2.370 2.360 2.370 2.340 2.390 11,537,500 27,141,228 2.3524 2.301 2.291 2.301 2.271 2.320 11,885,466 2.2836 -1.25%
2025-12-02 0 2.400 2.370 2.400 2.360 2.410 1,519,750 3,617,565 2.3804 2.330 2.301 2.330 2.291 2.339 1,565,585 2.3107 0.84%
2025-12-01 0 2.380 2.370 2.380 2.360 2.430 2,407,750 5,730,392 2.3800 2.310 2.301 2.310 2.291 2.359 2,480,367 2.3103 -0.83%
2025-11-28 0 2.400 2.390 2.400 2.380 2.430 1,492,750 3,591,377 2.4059 2.330 2.320 2.330 2.310 2.359 1,537,771 2.3354 -0.41%
2025-11-27 0 2.410 2.410 2.420 2.380 2.500 5,375,750 12,971,840 2.4130 2.339 2.339 2.349 2.310 2.427 5,537,880 2.3424 -2.12%
2025-11-26 0 2.530 2.510 2.530 2.490 2.530 906,500 2,273,672 2.5082 2.390 2.371 2.390 2.352 2.390 959,570 2.3695 0.00%
2025-11-25 0 2.530 2.510 2.530 2.480 2.560 2,557,500 6,434,728 2.5160 2.390 2.371 2.390 2.343 2.418 2,707,225 2.3769 1.20%
2025-11-24 0 2.500 2.470 2.500 2.440 2.500 2,462,500 6,081,117 2.4695 2.362 2.333 2.362 2.305 2.362 2,606,664 2.3329 3.31%
2025-11-21 0 2.420 2.420 2.430 2.400 2.490 2,590,000 6,320,353 2.4403 2.286 2.286 2.296 2.267 2.352 2,741,628 2.3053 -4.35%
2025-11-20 0 2.530 2.510 2.530 2.480 2.550 2,103,750 5,282,777 2.5111 2.390 2.371 2.390 2.343 2.409 2,226,911 2.3722 0.80%
2025-11-19 0 2.510 2.490 2.510 2.450 2.550 2,452,750 6,099,300 2.4867 2.371 2.352 2.371 2.315 2.409 2,596,343 2.3492 0.00%
2025-11-18 0 2.510 2.490 2.510 2.490 2.530 2,643,250 6,626,702 2.5070 2.371 2.352 2.371 2.352 2.390 2,797,995 2.3684 -1.18%
2025-11-17 0 2.540 2.520 2.540 2.510 2.580 2,378,000 6,031,110 2.5362 2.400 2.381 2.400 2.371 2.437 2,517,217 2.3959 -1.55%
2025-11-14 0 2.580 2.570 2.580 2.550 2.620 1,303,331 3,370,238 2.5859 2.437 2.428 2.437 2.409 2.475 1,379,633 2.4429 0.78%
2025-11-13 0 2.560 2.560 2.600 2.560 2.630 4,515,750 11,751,356 2.6023 2.418 2.418 2.456 2.418 2.485 4,780,118 2.4584 -2.66%
2025-11-12 0 2.630 2.630 2.640 2.610 2.670 1,807,000 4,776,235 2.6432 2.485 2.485 2.494 2.466 2.522 1,912,788 2.4970 0.38%
2025-11-11 0 2.620 2.620 2.630 2.560 2.670 1,498,500 3,903,629 2.6050 2.475 2.475 2.485 2.418 2.522 1,586,228 2.4610 0.77%
2025-11-10 0 2.600 2.590 2.600 2.540 2.610 2,350,485 6,070,002 2.5824 2.456 2.447 2.456 2.400 2.466 2,488,091 2.4396 2.36%
2025-11-07 0 2.540 2.540 2.550 2.530 2.590 1,661,250 4,245,547 2.5556 2.400 2.400 2.409 2.390 2.447 1,758,506 2.4143 -1.55%
2025-11-06 0 2.580 2.550 2.580 2.500 2.580 2,738,750 6,973,597 2.5463 2.437 2.409 2.437 2.362 2.437 2,899,086 2.4054 3.20%
2025-11-05 0 2.500 2.500 2.510 2.470 2.530 2,641,500 6,591,246 2.4953 2.362 2.362 2.371 2.333 2.390 2,796,143 2.3573 -1.57%
2025-11-04 0 2.540 2.520 2.540 2.490 2.540 2,295,750 5,780,347 2.5178 2.400 2.381 2.400 2.352 2.400 2,430,151 2.3786 2.01%
2025-11-03 0 2.490 2.480 2.490 2.460 2.500 1,028,000 2,551,598 2.4821 2.352 2.343 2.352 2.324 2.362 1,088,183 2.3448 0.81%
2025-10-31 0 2.470 2.460 2.470 2.460 2.530 1,894,750 4,716,352 2.4892 2.333 2.324 2.333 2.324 2.390 2,005,675 2.3515 -2.37%
2025-10-30 0 2.530 2.520 2.530 2.510 2.580 3,204,000 8,103,700 2.5292 2.390 2.381 2.390 2.371 2.437 3,391,574 2.3894 -0.78%
2025-10-28 0 2.550 2.540 2.550 2.540 2.610 1,729,000 4,456,461 2.5775 2.409 2.400 2.409 2.400 2.466 1,830,222 2.4349 -3.04%
2025-10-27 0 2.630 2.620 2.630 2.620 2.670 832,000 2,189,760 2.6319 2.485 2.475 2.485 2.475 2.522 880,708 2.4864 0.38%
2025-10-24 0 2.620 2.610 2.620 2.590 2.700 2,850,750 7,449,608 2.6132 2.475 2.466 2.475 2.447 2.551 3,017,643 2.4687 -1.13%
2025-10-23 0 2.650 2.630 2.650 2.620 2.670 1,420,290 3,742,221 2.6348 2.503 2.485 2.503 2.475 2.522 1,503,439 2.4891 -0.75%
2025-10-22 0 2.670 2.660 2.670 2.630 2.700 1,421,250 3,776,306 2.6570 2.522 2.513 2.522 2.485 2.551 1,504,455 2.5101 -0.37%
2025-10-21 0 2.680 2.670 2.680 2.670 2.740 982,840 2,642,467 2.6886 2.532 2.522 2.532 2.522 2.588 1,040,379 2.5399 0.00%
2025-10-20 0 2.680 2.680 2.690 2.660 2.800 2,553,465 6,917,324 2.7090 2.532 2.532 2.541 2.513 2.645 2,702,954 2.5592 -1.11%
2025-10-17 0 2.710 2.700 2.710 2.690 2.780 4,735,750 12,847,998 2.7130 2.560 2.551 2.560 2.541 2.626 5,012,998 2.5629 -2.17%
2025-10-16 0 2.770 2.750 2.770 2.730 2.800 1,596,235 4,390,751 2.7507 2.617 2.598 2.617 2.579 2.645 1,689,684 2.5986 -0.72%
2025-10-15 0 2.790 2.770 2.790 2.760 2.790 1,609,000 4,464,160 2.7745 2.636 2.617 2.636 2.607 2.636 1,703,197 2.6210 0.36%
2025-10-14 0 2.780 2.780 2.790 2.710 2.870 3,048,668 8,570,272 2.8112 2.626 2.626 2.636 2.560 2.711 3,227,148 2.6557 -1.42%
2025-10-13 0 2.820 2.810 2.820 2.730 2.830 7,339,500 20,444,985 2.7856 2.664 2.655 2.664 2.579 2.673 7,769,181 2.6315 -1.74%
2025-10-10 0 2.870 2.850 2.870 2.860 2.960 2,211,250 6,407,732 2.8978 2.711 2.692 2.711 2.702 2.796 2,340,705 2.7375 -3.04%
2025-10-09 0 2.960 2.920 2.960 2.880 2.960 2,913,000 8,538,536 2.9312 2.796 2.759 2.796 2.721 2.796 3,083,537 2.7691 1.37%
2025-10-08 0 2.920 2.910 2.920 2.860 2.930 2,687,000 7,791,025 2.8995 2.759 2.749 2.759 2.702 2.768 2,844,307 2.7392 0.34%
2025-10-06 0 2.910 2.900 2.910 2.880 2.950 871,750 2,528,713 2.9007 2.749 2.740 2.749 2.721 2.787 922,785 2.7403 0.34%
2025-10-03 0 2.900 2.900 2.910 2.900 3.040 2,120,250 6,211,823 2.9298 2.740 2.740 2.749 2.740 2.872 2,244,377 2.7677 -4.92%
2025-10-02 0 3.050 3.040 3.050 2.890 3.050 4,332,124 12,972,990 2.9946 2.881 2.872 2.881 2.730 2.881 4,585,742 2.8290 3.39%
2025-09-30 0 2.950 2.940 2.950 2.890 3.020 7,404,806 21,830,711 2.9482 2.787 2.777 2.787 2.730 2.853 7,838,310 2.7851 2.79%
2025-09-29 0 2.870 2.860 2.870 2.820 2.890 2,275,750 6,485,620 2.8499 2.711 2.702 2.711 2.664 2.730 2,408,981 2.6923 1.41%
2025-09-26 0 2.830 2.830 2.840 2.810 2.890 4,116,738 11,698,778 2.8418 2.673 2.673 2.683 2.655 2.730 4,357,747 2.6846 0.00%
2025-09-25 0 2.830 2.830 2.840 2.810 2.900 3,127,750 8,851,028 2.8298 2.673 2.673 2.683 2.655 2.740 3,310,860 2.6733 -0.35%
2025-09-24 0 2.840 2.800 2.840 2.770 2.860 2,340,250 6,605,207 2.8224 2.683 2.645 2.683 2.617 2.702 2,477,257 2.6663 1.79%
2025-09-23 0 2.790 2.790 2.800 2.750 2.920 9,935,000 27,763,311 2.7945 2.636 2.636 2.645 2.598 2.759 10,516,631 2.6399 -3.46%
2025-09-22 0 2.890 2.880 2.890 2.860 2.950 2,763,500 7,976,925 2.8865 2.730 2.721 2.730 2.702 2.787 2,925,285 2.7269 -2.03%
2025-09-19 0 2.950 2.940 2.950 2.910 3.010 4,144,545 12,200,463 2.9437 2.787 2.777 2.787 2.749 2.844 4,387,182 2.7809 0.34%
2025-09-18 0 2.940 2.940 2.950 2.930 3.120 5,122,500 15,287,349 2.9844 2.777 2.777 2.787 2.768 2.947 5,422,390 2.8193 -4.55%
2025-09-17 0 3.080 3.080 3.090 3.020 3.090 2,858,050 8,738,060 3.0574 2.910 2.910 2.919 2.853 2.919 3,025,371 2.8883 0.98%
2025-09-16 0 3.050 3.040 3.050 3.010 3.110 5,196,000 15,830,982 3.0468 2.881 2.872 2.881 2.844 2.938 5,500,193 2.8783 -0.65%
2025-09-15 0 3.070 3.060 3.070 2.990 3.090 6,611,500 20,117,705 3.0428 2.900 2.891 2.900 2.825 2.919 6,998,561 2.8745 1.32%
2025-09-12 0 3.030 3.020 3.030 3.000 3.060 7,710,580 23,393,122 3.0339 2.862 2.853 2.862 2.834 2.891 8,161,985 2.8661 2.02%
2025-09-11 0 2.970 2.970 2.980 2.960 3.010 2,742,000 8,181,251 2.9837 2.806 2.806 2.815 2.796 2.844 2,902,527 2.8187 -1.33%
2025-09-10 0 3.010 3.000 3.010 2.970 3.030 6,061,756 18,186,982 3.0003 2.844 2.834 2.844 2.806 2.862 6,416,633 2.8343 0.33%
2025-09-09 0 3.000 2.990 3.000 2.880 3.020 14,158,500 42,115,553 2.9746 2.834 2.825 2.834 2.721 2.853 14,987,390 2.8101 2.39%
2025-09-08 0 2.930 2.920 2.930 2.900 3.030 13,144,250 38,883,632 2.9582 2.768 2.759 2.768 2.740 2.862 13,913,762 2.7946 0.69%
2025-09-05 0 2.910 2.900 2.910 2.870 2.950 13,954,250 40,457,212 2.8993 2.749 2.740 2.749 2.711 2.787 14,771,182 2.7389 0.34%
2025-09-04 0 2.900 2.890 2.900 2.880 2.970 12,997,950 37,853,848 2.9123 2.740 2.730 2.740 2.721 2.806 13,758,897 2.7512 -2.03%
2025-09-03 0 2.960 2.950 2.960 2.950 3.090 14,071,334 41,956,345 2.9817 2.796 2.787 2.796 2.787 2.919 14,895,120 2.8168 -3.58%
2025-09-02 0 3.070 3.060 3.070 3.040 3.120 8,269,500 25,367,555 3.0676 2.900 2.891 2.900 2.872 2.947 8,753,626 2.8979 -0.97%
2025-09-01 0 3.100 3.090 3.100 3.050 3.160 19,763,750 61,212,740 3.0972 2.929 2.919 2.929 2.881 2.985 20,920,791 2.9259 0.98%
2025-08-29 0 3.070 3.060 3.070 3.010 3.120 14,122,500 43,325,972 3.0679 2.900 2.891 2.900 2.844 2.947 14,949,282 2.8982 2.33%
2025-08-28 0 3.000 3.000 3.010 2.950 3.070 18,871,050 56,718,967 3.0056 2.834 2.834 2.844 2.787 2.900 19,975,829 2.8394 -0.33%
2025-08-27 0 3.010 3.000 3.010 3.010 3.300 47,787,750 149,803,828 3.1348 2.844 2.834 2.844 2.844 3.117 50,585,417 2.9614 -8.79%
2025-08-26 0 3.300 3.300 3.310 3.260 3.340 14,589,750 48,291,897 3.3100 3.117 3.117 3.127 3.080 3.155 15,443,886 3.1269 -0.30%
2025-08-25 0 3.310 3.310 3.320 3.210 3.350 29,655,414 97,625,958 3.2920 3.127 3.127 3.136 3.032 3.165 31,391,549 3.1099 0.61%
2025-08-22 0 3.290 3.280 3.290 3.270 3.370 15,804,250 52,361,098 3.3131 3.108 3.099 3.108 3.089 3.184 16,729,488 3.1299 0.92%
2025-08-21 0 3.260 3.260 3.270 3.240 3.410 18,936,500 62,531,091 3.3021 3.080 3.080 3.089 3.061 3.221 20,045,111 3.1195 -3.55%
2025-08-20 0 3.380 3.370 3.380 3.290 3.440 20,587,506 69,182,368 3.3604 3.193 3.184 3.193 3.108 3.250 21,792,773 3.1746 0.30%
2025-08-19 0 3.370 3.370 3.380 3.350 3.590 51,454,006 177,712,667 3.4538 3.184 3.184 3.193 3.165 3.391 54,466,309 3.2628 -5.07%
2025-08-18 0 3.550 3.550 3.560 3.450 3.930 172,924,209 632,102,093 3.6554 3.354 3.354 3.363 3.259 3.713 183,047,814 3.4532 13.06%
2025-08-15 0 3.140 3.140 3.150 3.080 3.200 9,866,250 31,200,522 3.1623 2.966 2.966 2.976 2.910 3.023 10,443,856 2.9875 0.64%
2025-08-14 0 3.120 3.110 3.120 3.050 3.200 13,496,550 42,341,025 3.1372 2.947 2.938 2.947 2.881 3.023 14,286,687 2.9637 2.63%
2025-08-13 0 3.040 3.040 3.050 2.980 3.050 7,176,750 21,705,757 3.0245 2.872 2.872 2.881 2.815 2.881 7,596,903 2.8572 1.00%
2025-08-12 0 3.010 2.990 3.010 2.940 3.010 3,694,000 11,040,290 2.9887 2.844 2.825 2.844 2.777 2.844 3,910,260 2.8234 1.69%
2025-08-11 0 2.960 2.950 2.960 2.950 2.990 3,027,250 8,988,267 2.9691 2.796 2.787 2.796 2.787 2.825 3,204,476 2.8049 0.00%
2025-08-08 0 2.960 2.950 2.960 2.940 3.020 3,649,750 10,854,953 2.9742 2.796 2.787 2.796 2.777 2.853 3,863,419 2.8097 -1.66%
2025-08-07 0 3.010 3.010 3.020 2.940 3.020 5,152,250 15,387,294 2.9865 2.844 2.844 2.853 2.777 2.853 5,453,881 2.8213 2.03%
2025-08-06 0 2.950 2.950 2.960 2.920 2.970 4,606,911 13,540,768 2.9392 2.787 2.787 2.796 2.759 2.806 4,876,616 2.7767 -0.67%
2025-08-05 0 2.970 2.960 2.970 2.940 2.970 3,760,342 11,118,235 2.9567 2.806 2.796 2.806 2.777 2.806 3,980,486 2.7932 1.71%
2025-08-04 0 2.920 2.920 2.930 2.890 2.930 4,212,500 12,271,870 2.9132 2.759 2.759 2.768 2.730 2.768 4,459,115 2.7521 -0.34%
2025-08-01 0 2.930 2.920 2.930 2.920 2.990 6,509,250 19,215,548 2.9520 2.768 2.759 2.768 2.759 2.825 6,890,325 2.7888 -0.68%
2025-07-31 0 2.950 2.950 2.960 2.920 3.150 19,550,500 58,226,098 2.9782 2.787 2.787 2.796 2.759 2.976 20,695,057 2.8135 -6.05%
2025-07-30 0 3.140 3.140 3.150 3.060 3.220 16,379,000 51,875,576 3.1672 2.966 2.966 2.976 2.891 3.042 17,337,886 2.9920 1.62%
2025-07-29 0 3.090 3.080 3.090 3.030 3.120 7,831,750 23,989,765 3.0631 2.919 2.910 2.919 2.862 2.947 8,290,249 2.8937 -0.32%
2025-07-28 0 3.100 3.100 3.110 3.040 3.130 11,129,250 34,426,152 3.0933 2.929 2.929 2.938 2.872 2.957 11,780,796 2.9222 1.31%
2025-07-25 0 3.060 3.060 3.070 3.040 3.170 11,930,500 37,110,202 3.1105 2.891 2.891 2.900 2.872 2.995 12,628,954 2.9385 0.00%
2025-07-24 0 3.060 3.050 3.060 2.970 3.070 10,072,500 30,643,667 3.0423 2.891 2.881 2.891 2.806 2.900 10,662,180 2.8741 3.03%
2025-07-23 0 2.970 2.960 2.970 2.940 3.030 10,922,868 32,779,093 3.0010 2.806 2.796 2.806 2.777 2.862 11,562,332 2.8350 1.37%
2025-07-22 0 2.930 2.930 2.940 2.890 2.950 5,216,250 15,248,087 2.9232 2.768 2.768 2.777 2.730 2.787 5,521,628 2.7615 0.69%
2025-07-21 0 2.910 2.910 2.920 2.860 2.920 6,432,750 18,571,062 2.8870 2.749 2.749 2.759 2.702 2.759 6,809,346 2.7273 1.39%
2025-07-18 0 2.870 2.870 2.880 2.870 2.920 3,596,075 10,379,363 2.8863 2.711 2.711 2.721 2.711 2.759 3,806,602 2.7267 -0.69%
2025-07-17 0 2.890 2.880 2.890 2.870 2.950 6,607,123 19,163,144 2.9004 2.730 2.721 2.730 2.711 2.787 6,993,928 2.7400 -1.70%
2025-07-16 0 2.940 2.930 2.940 2.910 2.980 6,429,250 18,923,170 2.9433 2.777 2.768 2.777 2.749 2.815 6,805,641 2.7805 -1.01%
2025-07-15 0 2.970 2.970 2.980 2.930 3.060 7,074,500 21,029,421 2.9726 2.806 2.806 2.815 2.768 2.891 7,488,667 2.8082 -1.98%
2025-07-14 0 3.030 3.020 3.030 3.020 3.090 3,823,435 11,667,838 3.0517 2.862 2.853 2.862 2.853 2.919 4,047,273 2.8829 -0.33%
2025-07-11 0 3.040 3.030 3.040 3.010 3.090 8,656,606 26,275,437 3.0353 2.872 2.862 2.872 2.844 2.919 9,163,395 2.8674 -0.65%
2025-07-10 0 3.060 3.050 3.060 2.880 3.130 15,145,688 46,027,515 3.0390 2.891 2.881 2.891 2.721 2.957 16,032,371 2.8709 5.52%
2025-07-09 0 2.900 2.890 2.900 2.890 2.970 4,384,750 12,844,298 2.9293 2.740 2.730 2.740 2.730 2.806 4,641,449 2.7673 -1.69%
2025-07-08 0 2.950 2.940 2.950 2.870 2.950 3,106,750 9,046,360 2.9118 2.787 2.777 2.787 2.711 2.787 3,288,630 2.7508 2.08%
2025-07-07 0 2.890 2.880 2.890 2.860 2.950 3,534,468 10,241,424 2.8976 2.730 2.721 2.730 2.702 2.787 3,741,388 2.7373 1.05%
2025-07-04 0 2.860 2.860 2.870 2.850 2.890 5,330,500 15,262,576 2.8633 2.702 2.702 2.711 2.692 2.730 5,642,567 2.7049 -1.04%
2025-07-03 0 2.890 2.890 2.900 2.880 3.010 6,269,250 18,333,361 2.9243 2.730 2.730 2.740 2.721 2.844 6,636,274 2.7626 -0.34%
2025-07-02 0 2.900 2.900 2.910 2.870 2.910 3,484,750 10,066,053 2.8886 2.740 2.740 2.749 2.711 2.749 3,688,760 2.7288 1.05%
2025-06-30 0 2.870 2.870 2.880 2.860 2.950 3,062,000 8,850,800 2.8905 2.711 2.711 2.721 2.702 2.787 3,241,260 2.7307 -2.38%
2025-06-27 0 2.940 2.930 2.940 2.920 2.990 3,523,250 10,385,815 2.9478 2.777 2.768 2.777 2.759 2.825 3,729,514 2.7848 0.00%
2025-06-26 0 2.940 2.940 2.950 2.930 2.980 3,035,750 8,951,873 2.9488 2.777 2.777 2.787 2.768 2.815 3,213,474 2.7857 -2.00%
2025-06-25 0 3.000 2.990 3.000 2.900 3.010 7,242,250 21,529,187 2.9727 2.834 2.825 2.834 2.740 2.844 7,666,237 2.8083 4.17%
2025-06-24 0 2.880 2.880 2.890 2.860 2.920 5,699,000 16,445,407 2.8857 2.721 2.721 2.730 2.702 2.759 6,032,640 2.7261 1.77%
2025-06-23 0 2.830 2.830 2.840 2.800 2.850 2,602,750 7,374,601 2.8334 2.673 2.673 2.683 2.645 2.692 2,755,124 2.6767 -1.05%
2025-06-20 0 2.860 2.840 2.860 2.820 2.870 2,362,250 6,714,655 2.8425 2.702 2.683 2.702 2.664 2.711 2,500,545 2.6853 1.42%
2025-06-19 0 2.820 2.810 2.820 2.800 2.890 5,804,750 16,503,675 2.8431 2.664 2.655 2.664 2.645 2.730 6,144,581 2.6859 -2.76%
2025-06-18 0 2.900 2.880 2.900 2.870 2.980 6,412,750 18,562,067 2.8946 2.740 2.721 2.740 2.711 2.815 6,788,175 2.7345 -2.36%
2025-06-17 0 2.970 2.950 2.970 2.940 3.000 3,289,050 9,756,042 2.9662 2.806 2.787 2.806 2.777 2.834 3,481,603 2.8022 -0.67%
2025-06-16 0 2.990 2.980 2.990 2.920 3.070 9,000,500 27,136,741 3.0150 2.825 2.815 2.825 2.759 2.900 9,527,422 2.8483 1.36%
2025-06-13 0 2.950 2.940 2.950 2.900 2.980 4,926,250 14,425,484 2.9283 2.787 2.777 2.787 2.740 2.815 5,214,650 2.7663 -1.01%
2025-06-12 0 2.980 2.950 2.980 2.910 3.000 5,593,750 16,544,732 2.9577 2.815 2.787 2.815 2.749 2.834 5,921,228 2.7941 -0.33%
2025-06-11 0 2.990 2.980 2.990 2.910 3.010 8,870,304 26,400,867 2.9763 2.825 2.815 2.825 2.749 2.844 9,389,603 2.8117 2.05%
2025-06-10 0 2.930 2.910 2.930 2.830 2.970 8,211,500 23,977,270 2.9200 2.768 2.749 2.768 2.673 2.806 8,692,231 2.7585 2.81%
2025-06-09 0 2.850 2.830 2.850 2.780 2.850 4,797,219 13,542,976 2.8231 2.692 2.673 2.692 2.626 2.692 5,078,065 2.6670 2.15%
2025-06-06 0 2.790 2.770 2.790 2.750 2.790 1,301,000 3,596,147 2.7641 2.636 2.617 2.636 2.598 2.636 1,377,165 2.6113 1.09%
2025-06-05 0 2.760 2.760 2.770 2.760 2.860 3,196,250 8,934,437 2.7953 2.607 2.607 2.617 2.607 2.702 3,383,370 2.6407 -1.08%
2025-06-04 0 2.790 2.780 2.790 2.750 2.810 4,066,239 11,302,356 2.7796 2.636 2.626 2.636 2.598 2.655 4,304,291 2.6258 0.36%
2025-06-03 0 2.780 2.770 2.780 2.740 2.790 2,560,250 7,101,956 2.7739 2.626 2.617 2.626 2.588 2.636 2,710,136 2.6205 2.58%
2025-06-02 0 2.710 2.700 2.710 2.650 2.800 4,003,500 10,868,888 2.7148 2.560 2.551 2.560 2.503 2.645 4,237,879 2.5647 -2.52%
2025-05-30 0 2.780 2.780 2.800 2.780 2.830 2,518,000 7,035,965 2.7943 2.626 2.626 2.645 2.626 2.673 2,665,413 2.6397 -0.97%
2025-05-29 0 2.840 2.820 2.840 2.790 2.850 3,325,250 9,373,872 2.8190 2.652 2.633 2.652 2.605 2.661 3,560,895 2.6324 3.27%
2025-05-28 0 2.750 2.750 2.760 2.740 2.800 2,867,250 7,951,975 2.7734 2.568 2.568 2.577 2.559 2.615 3,070,439 2.5898 -0.36%
2025-05-27 0 2.760 2.750 2.760 2.740 2.810 1,603,750 4,439,375 2.7681 2.577 2.568 2.577 2.559 2.624 1,717,400 2.5849 -1.43%
2025-05-26 0 2.800 2.770 2.800 2.770 2.820 2,858,500 7,985,667 2.7937 2.615 2.587 2.615 2.587 2.633 3,061,069 2.6088 0.36%
2025-05-23 0 2.790 2.780 2.790 2.760 2.800 4,193,250 11,659,322 2.7805 2.605 2.596 2.605 2.577 2.615 4,490,406 2.5965 1.09%
2025-05-22 0 2.760 2.750 2.760 2.750 2.840 4,963,500 13,858,633 2.7921 2.577 2.568 2.577 2.568 2.652 5,315,240 2.6073 -2.82%
2025-05-21 0 2.840 2.830 2.840 2.810 2.840 1,815,000 5,131,077 2.8270 2.652 2.643 2.652 2.624 2.652 1,943,621 2.6400 0.35%
2025-05-20 0 2.830 2.820 2.830 2.810 2.870 4,295,000 12,162,027 2.8317 2.643 2.633 2.643 2.624 2.680 4,599,367 2.6443 -0.35%
2025-05-19 0 2.840 2.830 2.840 2.830 2.870 2,550,500 7,264,168 2.8481 2.652 2.643 2.652 2.643 2.680 2,731,242 2.6597 -1.05%
2025-05-16 0 2.870 2.860 2.870 2.850 2.910 4,423,750 12,683,035 2.8670 2.680 2.671 2.680 2.661 2.717 4,737,241 2.6773 -0.69%
2025-05-15 0 2.890 2.890 2.900 2.890 2.970 3,592,500 10,471,597 2.9148 2.699 2.699 2.708 2.699 2.773 3,847,084 2.7220 -2.36%
2025-05-14 0 2.960 2.950 2.960 2.900 2.980 6,444,250 18,896,693 2.9323 2.764 2.755 2.764 2.708 2.783 6,900,924 2.7383 0.34%
2025-05-13 0 2.950 2.950 2.960 2.930 3.000 5,777,250 17,153,275 2.9691 2.755 2.755 2.764 2.736 2.801 6,186,657 2.7726 -0.67%
2025-05-12 0 2.970 2.960 2.970 2.870 2.980 7,892,225 23,132,274 2.9310 2.773 2.764 2.773 2.680 2.783 8,451,510 2.7371 2.77%
2025-05-09 0 2.890 2.880 2.890 2.870 2.920 3,645,500 10,519,920 2.8857 2.699 2.689 2.699 2.680 2.727 3,903,840 2.6948 -0.69%
2025-05-08 0 2.910 2.900 2.910 2.890 2.970 4,023,000 11,743,502 2.9191 2.717 2.708 2.717 2.699 2.773 4,308,091 2.7259 1.04%
2025-05-07 0 2.880 2.870 2.880 2.870 3.030 8,216,000 24,006,060 2.9219 2.689 2.680 2.689 2.680 2.829 8,798,230 2.7285 -3.03%
2025-05-06 0 2.970 2.960 2.970 2.950 3.020 7,240,500 21,618,680 2.9858 2.773 2.764 2.773 2.755 2.820 7,753,600 2.7882 1.71%
2025-05-02 0 2.920 2.920 2.930 2.900 3.090 2,247,084 6,602,716 2.9383 2.727 2.727 2.736 2.708 2.886 2,406,324 2.7439 -2.99%
2025-04-30 0 3.010 3.000 3.010 2.900 3.040 14,262,250 42,569,776 2.9848 2.811 2.801 2.811 2.708 2.839 15,272,949 2.7873 5.61%
2025-04-29 0 2.850 2.850 2.860 2.760 2.860 3,343,250 9,386,337 2.8075 2.661 2.661 2.671 2.577 2.671 3,580,171 2.6218 2.89%
2025-04-28 0 2.770 2.770 2.780 2.760 2.870 3,906,250 10,951,785 2.8037 2.587 2.587 2.596 2.577 2.680 4,183,068 2.6181 -1.77%
2025-04-25 0 2.820 2.810 2.820 2.810 2.970 8,925,000 25,777,444 2.8882 2.633 2.624 2.633 2.624 2.773 9,557,473 2.6971 0.36%
2025-04-24 0 2.810 2.800 2.810 2.760 2.860 3,678,250 10,326,362 2.8074 2.624 2.615 2.624 2.577 2.671 3,938,910 2.6216 -1.75%
2025-04-23 0 2.860 2.850 2.860 2.800 2.920 11,590,750 33,202,517 2.8646 2.671 2.661 2.671 2.615 2.727 12,412,132 2.6750 2.51%
2025-04-22 0 2.790 2.790 2.800 2.690 2.830 18,301,750 50,686,212 2.7695 2.605 2.605 2.615 2.512 2.643 19,598,710 2.5862 10.28%
2025-04-17 0 2.530 2.520 2.530 2.470 2.590 4,821,500 12,248,728 2.5404 2.363 2.353 2.363 2.307 2.419 5,163,177 2.3723 2.43%
2025-04-16 0 2.470 2.460 2.470 2.430 2.510 2,749,750 6,754,749 2.4565 2.307 2.297 2.307 2.269 2.344 2,944,612 2.2939 -1.59%
2025-04-15 0 2.510 2.480 2.510 2.480 2.530 3,928,892 9,846,386 2.5061 2.344 2.316 2.344 2.316 2.363 4,207,314 2.3403 -0.40%
2025-04-14 0 2.520 2.520 2.530 2.510 2.540 3,389,750 8,542,392 2.5201 2.353 2.353 2.363 2.344 2.372 3,629,966 2.3533 0.40%
2025-04-11 0 2.510 2.500 2.510 2.460 2.520 3,414,747 8,524,154 2.4963 2.344 2.335 2.344 2.297 2.353 3,656,734 2.3311 0.40%
2025-04-10 0 2.500 2.500 2.520 2.470 2.540 6,059,500 15,177,827 2.5048 2.335 2.335 2.353 2.307 2.372 6,488,908 2.3390 2.04%
2025-04-09 0 2.450 2.450 2.460 2.290 2.470 14,632,750 34,819,852 2.3796 2.288 2.288 2.297 2.138 2.307 15,669,705 2.2221 1.66%
2025-04-08 0 2.410 2.400 2.410 2.360 2.440 10,931,500 26,258,446 2.4021 2.251 2.241 2.251 2.204 2.279 11,706,164 2.2431 2.55%
2025-04-07 0 2.350 2.330 2.350 2.310 2.490 16,776,892 40,147,386 2.3930 2.194 2.176 2.194 2.157 2.325 17,965,792 2.2347 -11.32%
2025-04-03 0 2.650 2.650 2.660 2.590 2.700 4,864,749 12,857,811 2.6431 2.475 2.475 2.484 2.419 2.521 5,209,491 2.4682 -0.38%
2025-04-02 0 2.660 2.650 2.660 2.620 2.680 5,658,000 14,969,069 2.6456 2.484 2.475 2.484 2.447 2.503 6,058,956 2.4706 1.53%
2025-04-01 0 2.620 2.620 2.630 2.610 2.650 6,152,000 16,167,562 2.6280 2.447 2.447 2.456 2.437 2.475 6,587,964 2.4541 0.38%
2025-03-31 0 2.610 2.610 2.620 2.600 2.830 18,862,750 50,182,586 2.6604 2.437 2.437 2.447 2.428 2.643 20,199,465 2.4844 -8.42%
2025-03-28 0 2.850 2.840 2.850 2.730 2.860 8,278,750 23,258,691 2.8094 2.661 2.652 2.661 2.549 2.671 8,865,426 2.6235 4.40%
2025-03-27 0 2.730 2.730 2.740 2.690 2.760 5,641,500 15,431,840 2.7354 2.549 2.549 2.559 2.512 2.577 6,041,287 2.5544 0.00%
2025-03-26 0 2.730 2.730 2.740 2.670 2.750 5,321,000 14,460,810 2.7177 2.549 2.549 2.559 2.493 2.568 5,698,074 2.5378 2.25%
2025-03-25 0 2.670 2.670 2.680 2.640 2.710 5,243,500 14,085,821 2.6863 2.493 2.493 2.503 2.465 2.531 5,615,082 2.5086 0.00%
2025-03-24 0 2.670 2.670 2.680 2.590 2.710 17,774,750 47,000,060 2.6442 2.493 2.493 2.503 2.419 2.531 19,034,364 2.4692 -1.11%
2025-03-21 0 2.700 2.700 2.710 2.690 2.850 16,315,500 44,580,462 2.7324 2.521 2.521 2.531 2.512 2.661 17,471,703 2.5516 -4.59%
2025-03-20 0 2.830 2.820 2.830 2.810 2.950 6,552,500 18,806,227 2.8701 2.643 2.633 2.643 2.624 2.755 7,016,845 2.6802 -4.07%
2025-03-19 0 2.950 2.940 2.950 2.890 2.960 7,973,750 23,300,012 2.9221 2.755 2.745 2.755 2.699 2.764 8,538,812 2.7287 1.37%
2025-03-18 0 2.910 2.900 2.910 2.810 2.930 31,193,282 89,444,954 2.8674 2.717 2.708 2.717 2.624 2.736 33,403,804 2.6777 -4.28%
2025-03-17 0 3.040 3.040 3.050 2.930 3.120 7,887,250 24,104,130 3.0561 2.839 2.839 2.848 2.736 2.914 8,446,183 2.8538 4.83%
2025-03-14 0 2.900 2.900 2.910 2.810 2.960 6,104,360 17,627,127 2.8876 2.708 2.708 2.717 2.624 2.764 6,536,948 2.6965 2.11%
2025-03-13 0 2.840 2.830 2.840 2.810 2.950 7,030,000 20,086,921 2.8573 2.652 2.643 2.652 2.624 2.755 7,528,183 2.6682 -2.41%
2025-03-12 0 2.910 2.910 2.920 2.880 3.010 6,242,750 18,280,177 2.9282 2.717 2.717 2.727 2.689 2.811 6,685,145 2.7344 -3.00%
2025-03-11 0 3.000 2.980 3.000 2.910 3.000 6,784,250 19,988,750 2.9463 2.801 2.783 2.801 2.717 2.801 7,265,018 2.7514 -0.33%
2025-03-10 0 3.010 3.000 3.010 2.950 3.140 7,364,000 22,252,982 3.0219 2.811 2.801 2.811 2.755 2.932 7,885,852 2.8219 -1.31%
2025-03-07 0 3.050 3.050 3.070 3.030 3.160 8,529,272 26,368,806 3.0916 2.848 2.848 2.867 2.829 2.951 9,133,702 2.8870 -1.93%
2025-03-06 0 3.110 3.100 3.110 3.000 3.140 9,640,250 29,736,615 3.0846 2.904 2.895 2.904 2.801 2.932 10,323,410 2.8805 4.36%
2025-03-05 0 2.980 2.980 2.990 2.920 3.040 6,188,500 18,452,900 2.9818 2.783 2.783 2.792 2.727 2.839 6,627,050 2.7845 1.02%
2025-03-04 0 2.950 2.950 2.960 2.910 3.000 5,209,901 15,342,629 2.9449 2.755 2.755 2.764 2.717 2.801 5,579,102 2.7500 -2.32%
2025-03-03 0 3.020 3.010 3.020 2.890 3.130 13,150,000 39,921,402 3.0358 2.820 2.811 2.820 2.699 2.923 14,081,879 2.8349 4.86%
2025-02-28 0 2.880 2.880 2.890 2.870 2.960 4,919,250 14,336,129 2.9143 2.689 2.689 2.699 2.680 2.764 5,267,854 2.7214 -3.68%
2025-02-27 0 2.990 2.970 2.990 2.890 3.010 7,000,750 20,681,861 2.9542 2.792 2.773 2.792 2.699 2.811 7,496,860 2.7587 3.46%
2025-02-26 0 2.890 2.890 2.900 2.740 2.920 6,673,250 19,019,750 2.8501 2.699 2.699 2.708 2.559 2.727 7,146,152 2.6615 5.09%
2025-02-25 0 2.750 2.740 2.750 2.730 2.810 2,886,786 7,949,838 2.7539 2.568 2.559 2.568 2.549 2.624 3,091,359 2.5716 -2.48%
2025-02-24 0 2.820 2.800 2.820 2.740 2.860 4,701,874 13,222,306 2.8121 2.633 2.615 2.633 2.559 2.671 5,035,074 2.6260 2.55%
2025-02-21 0 2.750 2.750 2.760 2.710 2.790 5,439,000 14,970,765 2.7525 2.568 2.568 2.577 2.531 2.605 5,824,437 2.5703 1.85%
2025-02-20 0 2.700 2.690 2.700 2.680 2.750 5,590,500 15,170,966 2.7137 2.521 2.512 2.521 2.503 2.568 5,986,673 2.5341 -1.10%
2025-02-19 0 2.730 2.720 2.730 2.710 2.770 2,852,478 7,794,660 2.7326 2.549 2.540 2.549 2.531 2.587 3,054,620 2.5518 -0.36%
2025-02-18 0 2.740 2.740 2.750 2.710 2.800 5,963,296 16,396,621 2.7496 2.559 2.559 2.568 2.531 2.615 6,385,887 2.5676 -1.08%
2025-02-17 0 2.770 2.760 2.770 2.740 2.870 4,258,750 11,889,425 2.7918 2.587 2.577 2.587 2.559 2.680 4,560,548 2.6070 -1.07%
2025-02-14 0 2.800 2.790 2.800 2.740 2.800 3,502,500 9,684,345 2.7650 2.615 2.605 2.615 2.559 2.615 3,750,706 2.5820 2.19%
2025-02-13 0 2.740 2.740 2.750 2.740 2.890 5,318,500 14,993,397 2.8191 2.559 2.559 2.568 2.559 2.699 5,695,397 2.6325 -4.86%
2025-02-12 0 2.880 2.870 2.880 2.730 2.890 6,879,142 19,277,897 2.8024 2.689 2.680 2.689 2.549 2.699 7,366,635 2.6169 5.11%
2025-02-11 0 2.740 2.740 2.750 2.740 2.840 1,967,185 5,428,765 2.7597 2.559 2.559 2.568 2.559 2.652 2,106,590 2.5770 -2.84%
2025-02-10 0 2.820 2.820 2.830 2.740 2.850 4,095,000 11,529,810 2.8156 2.633 2.633 2.643 2.559 2.661 4,385,194 2.6293 1.81%
2025-02-07 0 2.770 2.760 2.770 2.680 2.820 4,894,270 13,585,999 2.7759 2.587 2.577 2.587 2.503 2.633 5,241,104 2.5922 3.36%
2025-02-06 0 2.680 2.670 2.680 2.630 2.680 2,096,379 5,555,684 2.6501 2.503 2.493 2.503 2.456 2.503 2,244,940 2.4748 1.52%
2025-02-05 0 2.640 2.640 2.650 2.630 2.740 4,416,750 11,761,319 2.6629 2.465 2.465 2.475 2.456 2.559 4,729,744 2.4867 -1.49%
2025-02-04 0 2.680 2.650 2.680 2.600 2.690 2,514,500 6,653,292 2.6460 2.503 2.475 2.503 2.428 2.512 2,692,691 2.4709 1.52%
2025-02-03 0 2.640 2.630 2.640 2.590 2.700 2,561,250 6,712,759 2.6209 2.465 2.456 2.465 2.419 2.521 2,742,754 2.4475 -2.58%
2025-01-28 0 2.710 2.710 2.720 2.690 2.720 155,179 418,505 2.6969 2.531 2.531 2.540 2.512 2.540 166,176 2.5184 -1.45%
2025-01-27 0 2.750 2.750 2.760 2.710 2.770 2,659,000 7,296,167 2.7440 2.568 2.568 2.577 2.531 2.587 2,847,431 2.5624 2.23%
2025-01-24 0 2.690 2.680 2.690 2.670 2.720 2,957,500 7,966,105 2.6935 2.512 2.503 2.512 2.493 2.540 3,167,084 2.5153 1.13%
2025-01-23 0 2.660 2.650 2.660 2.640 2.730 3,320,000 8,870,347 2.6718 2.484 2.475 2.484 2.465 2.549 3,555,273 2.4950 0.00%
2025-01-22 0 2.660 2.650 2.660 2.640 2.760 3,959,500 10,577,332 2.6714 2.484 2.475 2.484 2.465 2.577 4,240,091 2.4946 -3.62%
2025-01-21 0 2.760 2.750 2.760 2.720 2.830 6,143,250 17,089,240 2.7818 2.577 2.568 2.577 2.540 2.643 6,578,593 2.5977 2.22%
2025-01-20 0 2.700 2.700 2.710 2.700 2.750 1,895,750 5,152,010 2.7177 2.521 2.521 2.531 2.521 2.568 2,030,093 2.5378 0.75%
2025-01-17 0 2.680 2.670 2.680 2.670 2.720 1,498,750 4,035,389 2.6925 2.503 2.493 2.503 2.493 2.540 1,604,959 2.5143 -1.47%
2025-01-16 0 2.720 2.700 2.720 2.660 2.760 2,582,000 7,026,000 2.7211 2.540 2.521 2.540 2.484 2.577 2,764,974 2.5411 2.26%
2025-01-15 0 2.660 2.650 2.660 2.620 2.710 1,633,375 4,325,655 2.6483 2.484 2.475 2.484 2.447 2.531 1,749,125 2.4730 -1.12%
2025-01-14 0 2.690 2.680 2.690 2.660 2.720 2,425,500 6,526,075 2.6906 2.512 2.503 2.512 2.484 2.540 2,597,384 2.5126 1.13%
2025-01-13 0 2.660 2.640 2.660 2.590 2.660 2,520,250 6,616,415 2.6253 2.484 2.465 2.484 2.419 2.484 2,698,848 2.4516 0.76%
2025-01-10 0 2.640 2.630 2.640 2.630 2.700 2,422,250 6,426,470 2.6531 2.465 2.456 2.465 2.456 2.521 2,593,904 2.4775 -0.75%
2025-01-09 0 2.660 2.660 2.670 2.640 2.700 1,509,250 4,031,432 2.6711 2.484 2.484 2.493 2.465 2.521 1,616,204 2.4944 -0.37%
2025-01-08 0 2.670 2.670 2.680 2.640 2.700 2,419,750 6,451,013 2.6660 2.493 2.493 2.503 2.465 2.521 2,591,226 2.4896 -1.48%
2025-01-07 0 2.710 2.710 2.720 2.690 2.750 1,467,500 3,987,066 2.7169 2.531 2.531 2.540 2.512 2.568 1,571,495 2.5371 0.37%
2025-01-06 0 2.700 2.700 2.710 2.700 2.770 3,509,250 9,572,692 2.7278 2.521 2.521 2.531 2.521 2.587 3,757,934 2.5473 -2.53%
2025-01-03 0 2.770 2.770 2.780 2.770 2.850 2,267,250 6,345,282 2.7987 2.587 2.587 2.596 2.587 2.661 2,427,919 2.6135 -1.07%
2025-01-02 0 2.800 2.790 2.800 2.780 2.860 3,042,000 8,557,635 2.8132 2.615 2.605 2.615 2.596 2.671 3,257,572 2.6270 -1.75%
2024-12-31 0 2.850 2.850 2.860 2.820 2.890 1,519,500 4,330,937 2.8502 2.661 2.661 2.671 2.633 2.699 1,627,180 2.6616 -0.35%
2024-12-30 0 2.860 2.850 2.860 2.830 2.920 2,213,500 6,317,890 2.8543 2.671 2.661 2.671 2.643 2.727 2,370,360 2.6654 -0.69%
2024-12-27 0 2.880 2.880 2.890 2.830 2.900 4,595,965 13,183,678 2.8685 2.689 2.689 2.699 2.643 2.708 4,921,660 2.6787 1.05%
2024-12-24 0 2.850 2.850 2.860 2.830 2.870 5,442,482 15,476,041 2.8436 2.661 2.661 2.671 2.643 2.680 5,828,165 2.6554 1.42%
2024-12-23 0 2.810 2.800 2.810 2.800 2.840 2,002,250 5,652,792 2.8232 2.624 2.615 2.624 2.615 2.652 2,144,140 2.6364 0.36%
2024-12-20 0 2.800 2.800 2.810 2.790 2.880 6,490,645 18,323,729 2.8231 2.615 2.615 2.624 2.605 2.689 6,950,607 2.6363 -2.10%
2024-12-19 0 2.860 2.850 2.860 2.820 2.870 3,137,000 8,927,663 2.8459 2.671 2.661 2.671 2.633 2.680 3,359,305 2.6576 -1.04%
2024-12-18 0 2.890 2.890 2.900 2.890 2.930 2,342,250 6,812,730 2.9086 2.699 2.699 2.708 2.699 2.736 2,508,234 2.7161 -0.34%
2024-12-17 0 2.900 2.900 2.910 2.860 2.930 3,139,000 9,078,130 2.8920 2.708 2.708 2.717 2.671 2.736 3,361,446 2.7007 0.35%
2024-12-16 0 2.890 2.890 2.900 2.870 3.010 5,239,750 15,274,687 2.9152 2.699 2.699 2.708 2.680 2.811 5,611,067 2.7222 -3.02%
2024-12-13 0 2.980 2.970 2.980 2.970 3.040 3,093,500 9,283,856 3.0011 2.783 2.773 2.783 2.773 2.839 3,312,722 2.8025 -3.56%
2024-12-12 0 3.090 3.080 3.090 3.020 3.140 3,811,500 11,779,690 3.0906 2.886 2.876 2.886 2.820 2.932 4,081,603 2.8860 1.39%
2024-12-11 0 3.080 3.050 3.080 3.040 3.150 3,779,500 11,683,196 3.0912 2.846 2.818 2.846 2.809 2.911 4,090,451 2.8562 0.65%
2024-12-10 0 3.060 3.060 3.070 3.060 3.360 6,234,500 19,898,637 3.1917 2.827 2.827 2.837 2.827 3.105 6,747,432 2.9491 -2.55%
2024-12-09 0 3.140 3.140 3.150 2.950 3.150 5,512,000 16,631,721 3.0174 2.901 2.901 2.911 2.726 2.911 5,965,489 2.7880 5.02%
2024-12-06 0 2.990 2.990 3.000 2.930 3.060 2,893,250 8,669,387 2.9964 2.763 2.763 2.772 2.707 2.827 3,131,287 2.7686 2.05%
2024-12-05 0 2.930 2.930 2.940 2.910 2.960 1,923,000 5,634,910 2.9303 2.707 2.707 2.717 2.689 2.735 2,081,211 2.7075 -1.68%
2024-12-04 0 2.980 2.970 2.980 2.940 3.020 1,938,750 5,759,492 2.9707 2.753 2.744 2.753 2.717 2.790 2,098,257 2.7449 -0.33%
2024-12-03 0 2.990 2.990 3.000 2.920 3.010 2,137,250 6,345,705 2.9691 2.763 2.763 2.772 2.698 2.781 2,313,088 2.7434 -0.66%
2024-12-02 0 3.010 2.990 3.010 2.960 3.040 2,833,750 8,499,387 2.9993 2.781 2.763 2.781 2.735 2.809 3,066,891 2.7713 1.35%
2024-11-29 0 2.970 2.950 2.970 2.920 3.010 2,729,500 8,113,177 2.9724 2.744 2.726 2.744 2.698 2.781 2,954,064 2.7464 1.71%
2024-11-28 0 2.920 2.920 2.940 2.910 2.990 2,529,250 7,450,835 2.9459 2.698 2.698 2.717 2.689 2.763 2,737,339 2.7219 -2.34%
2024-11-27 0 2.990 2.990 3.000 2.850 3.010 3,166,175 9,328,846 2.9464 2.763 2.763 2.772 2.633 2.781 3,426,666 2.7224 3.10%
2024-11-26 0 2.900 2.890 2.900 2.880 2.960 3,214,750 9,382,885 2.9187 2.680 2.670 2.680 2.661 2.735 3,479,238 2.6968 0.69%
2024-11-25 0 2.880 2.870 2.880 2.860 2.920 3,115,750 8,986,495 2.8842 2.661 2.652 2.661 2.643 2.698 3,372,092 2.6650 -0.69%
2024-11-22 0 2.900 2.900 2.910 2.870 3.040 4,152,500 12,160,602 2.9285 2.680 2.680 2.689 2.652 2.809 4,494,139 2.7059 -3.65%
2024-11-21 0 3.010 3.010 3.020 3.010 3.060 1,951,500 5,909,810 3.0283 2.781 2.781 2.790 2.781 2.827 2,112,056 2.7981 -1.95%
2024-11-20 0 3.070 3.060 3.070 3.030 3.130 4,401,250 13,454,793 3.0570 2.837 2.827 2.837 2.800 2.892 4,763,355 2.8246 -0.97%
2024-11-19 0 3.100 3.100 3.110 3.070 3.180 3,897,000 12,152,602 3.1185 2.864 2.864 2.874 2.837 2.938 4,217,618 2.8814 1.97%
2024-11-18 0 3.040 3.040 3.050 3.000 3.140 3,579,000 10,995,365 3.0722 2.809 2.809 2.818 2.772 2.901 3,873,456 2.8386 1.33%
2024-11-15 0 3.000 2.990 3.000 2.980 3.070 3,645,750 11,016,248 3.0217 2.772 2.763 2.772 2.753 2.837 3,945,697 2.7920 -0.66%
2024-11-14 0 3.020 3.010 3.020 2.990 3.180 5,507,717 16,816,624 3.0533 2.790 2.781 2.790 2.763 2.938 5,960,854 2.8212 -2.89%
2024-11-13 0 3.110 3.110 3.120 3.090 3.260 10,779,750 33,752,853 3.1311 2.874 2.874 2.883 2.855 3.012 11,666,634 2.8931 -3.72%
2024-11-12 0 3.230 3.220 3.230 3.220 3.410 6,592,521 21,878,970 3.3188 2.984 2.975 2.984 2.975 3.151 7,134,908 3.0665 -2.42%
2024-11-11 0 3.310 3.310 3.320 3.300 3.400 7,254,750 24,162,877 3.3306 3.058 3.058 3.068 3.049 3.142 7,851,621 3.0774 -4.61%
2024-11-08 0 3.470 3.460 3.470 3.440 3.580 7,311,500 25,450,548 3.4809 3.206 3.197 3.206 3.178 3.308 7,913,040 3.2163 -1.42%
2024-11-07 0 3.520 3.520 3.530 3.250 3.560 10,713,520 37,072,270 3.4603 3.252 3.252 3.262 3.003 3.289 11,594,955 3.1973 7.32%
2024-11-06 0 3.280 3.270 3.280 3.210 3.330 5,979,750 19,554,869 3.2702 3.031 3.021 3.031 2.966 3.077 6,471,723 3.0216 0.31%
2024-11-05 0 3.270 3.270 3.280 3.160 3.280 6,028,396 19,564,143 3.2453 3.021 3.021 3.031 2.920 3.031 6,524,371 2.9986 3.15%
2024-11-04 0 3.170 3.160 3.170 3.130 3.210 3,113,000 9,832,322 3.1585 2.929 2.920 2.929 2.892 2.966 3,369,116 2.9184 -0.63%
2024-11-01 0 3.190 3.180 3.190 3.100 3.210 3,405,250 10,764,827 3.1612 2.948 2.938 2.948 2.864 2.966 3,685,411 2.9209 1.27%
2024-10-31 0 3.150 3.150 3.170 3.070 3.270 7,350,246 23,455,570 3.1911 2.911 2.911 2.929 2.837 3.021 7,954,974 2.9485 1.29%
2024-10-30 0 3.110 3.100 3.110 3.080 3.200 3,898,291 12,185,567 3.1259 2.874 2.864 2.874 2.846 2.957 4,219,016 2.8882 -0.64%
2024-10-29 0 3.130 3.130 3.150 3.120 3.250 3,555,211 11,267,168 3.1692 2.892 2.892 2.911 2.883 3.003 3,847,709 2.9283 -1.88%
2024-10-28 0 3.190 3.190 3.210 3.070 3.230 8,256,500 26,307,668 3.1863 2.948 2.948 2.966 2.837 2.984 8,935,788 2.9441 3.57%
2024-10-25 0 3.080 3.080 3.090 3.060 3.120 4,259,500 13,168,567 3.0916 2.846 2.846 2.855 2.827 2.883 4,609,942 2.8566 1.32%
2024-10-24 0 3.040 3.030 3.040 3.020 3.120 5,878,250 17,981,638 3.0590 2.809 2.800 2.809 2.790 2.883 6,361,872 2.8265 -2.56%
2024-10-23 0 3.120 3.110 3.120 3.110 3.210 14,290,750 44,987,513 3.1480 2.883 2.874 2.883 2.874 2.966 15,466,495 2.9087 -1.89%
2024-10-22 0 3.180 3.180 3.190 3.140 3.260 3,726,750 11,926,899 3.2003 2.938 2.938 2.948 2.901 3.012 4,033,361 2.9571 -0.31%
2024-10-21 0 3.190 3.180 3.190 3.170 3.300 3,614,306 11,623,367 3.2159 2.948 2.938 2.948 2.929 3.049 3,911,666 2.9715 -2.15%
2024-10-18 0 3.260 3.250 3.260 3.060 3.310 7,826,750 24,922,957 3.1843 3.012 3.003 3.012 2.827 3.058 8,470,681 2.9423 6.19%
2024-10-17 0 3.070 3.060 3.070 3.050 3.370 13,741,750 44,074,997 3.2074 2.837 2.827 2.837 2.818 3.114 14,872,327 2.9636 -8.90%
2024-10-16 0 3.370 3.360 3.370 3.190 3.380 12,577,750 41,811,908 3.3243 3.114 3.105 3.114 2.948 3.123 13,612,561 3.0716 6.31%
2024-10-15 0 3.170 3.170 3.180 3.140 3.430 12,317,750 40,199,977 3.2636 2.929 2.929 2.938 2.901 3.169 13,331,170 3.0155 -7.58%
2024-10-14 0 3.430 3.430 3.440 3.370 3.630 13,775,306 47,910,426 3.4780 3.169 3.169 3.178 3.114 3.354 14,908,643 3.2136 -2.28%
2024-10-10 0 3.510 3.510 3.520 3.430 3.640 16,776,177 59,217,395 3.5299 3.243 3.243 3.252 3.169 3.363 18,156,406 3.2615 3.54%
2024-10-09 0 3.390 3.390 3.400 3.210 3.800 30,564,750 106,508,965 3.4847 3.132 3.132 3.142 2.966 3.511 33,079,408 3.2198 -8.63%
2024-10-08 0 3.710 3.710 3.720 3.590 4.500 45,612,750 182,229,232 3.9951 3.428 3.428 3.437 3.317 4.158 49,365,454 3.6914 -20.04%
2024-10-07 0 4.640 4.630 4.640 4.070 4.640 9,595,252 41,248,905 4.2989 4.287 4.278 4.287 3.761 4.287 10,384,683 3.9721 11.54%
2024-10-04 0 4.160 4.150 4.160 4.020 4.290 11,776,185 48,542,671 4.1221 3.844 3.835 3.844 3.714 3.964 12,745,049 3.8087 0.00%
2024-10-03 0 4.160 4.110 4.160 3.870 4.610 19,771,250 81,854,739 4.1401 3.844 3.798 3.844 3.576 4.260 21,397,893 3.8254 -0.24%
2024-10-02 0 4.170 4.160 4.170 3.580 4.260 20,882,698 83,509,127 3.9990 3.853 3.844 3.853 3.308 3.936 22,600,783 3.6950 20.17%
2024-09-30 0 3.470 3.470 3.490 3.230 3.600 48,676,588 167,245,639 3.4359 3.206 3.206 3.225 2.984 3.326 52,681,363 3.1747 10.86%
2024-09-27 0 3.130 3.120 3.130 2.970 3.150 38,557,747 117,587,015 3.0496 2.892 2.883 2.892 2.744 2.911 41,730,013 2.8178 6.46%
2024-09-26 0 2.940 2.920 2.940 2.560 2.990 32,669,750 93,004,111 2.8468 2.717 2.698 2.717 2.365 2.763 35,357,592 2.6304 15.29%
2024-09-25 0 2.550 2.540 2.550 2.540 2.700 10,975,201 28,927,698 2.6357 2.356 2.347 2.356 2.347 2.495 11,878,165 2.4354 -0.39%
2024-09-24 0 2.560 2.550 2.560 2.470 2.570 8,743,631 22,096,033 2.5271 2.365 2.356 2.365 2.282 2.375 9,462,997 2.3350 4.49%
2024-09-23 0 2.450 2.430 2.450 2.350 2.470 9,099,000 22,140,449 2.4333 2.264 2.245 2.264 2.171 2.282 9,847,603 2.2483 3.38%
2024-09-20 0 2.370 2.370 2.380 2.320 2.400 10,703,000 25,247,282 2.3589 2.190 2.190 2.199 2.144 2.218 11,583,569 2.1796 0.85%
2024-09-19 0 2.350 2.330 2.350 2.270 2.370 9,325,250 21,726,096 2.3298 2.171 2.153 2.171 2.097 2.190 10,092,467 2.1527 5.86%
2024-09-17 0 2.220 2.220 2.230 2.170 2.250 2,029,750 4,481,681 2.2080 2.051 2.051 2.060 2.005 2.079 2,196,744 2.0401 2.30%
2024-09-16 0 2.170 2.170 2.180 2.070 2.380 8,085,500 17,432,891 2.1561 2.005 2.005 2.014 1.913 2.199 8,750,719 1.9922 -8.82%
2024-09-13 0 2.380 2.370 2.380 2.370 2.450 3,926,250 9,444,016 2.4054 2.199 2.190 2.199 2.190 2.264 4,249,275 2.2225 0.00%
2024-09-12 0 2.380 2.370 2.380 2.360 2.420 3,295,000 7,843,397 2.3804 2.199 2.190 2.199 2.181 2.236 3,566,090 2.1994 0.00%
2024-09-11 0 2.380 2.360 2.380 2.340 2.380 3,291,530 7,764,271 2.3589 2.199 2.181 2.199 2.162 2.199 3,562,334 2.1795 0.00%
2024-09-10 0 2.380 2.380 2.390 2.350 2.430 7,338,000 17,431,137 2.3755 2.199 2.199 2.208 2.171 2.245 7,941,720 2.1949 -1.24%
2024-09-09 0 2.410 2.400 2.410 2.370 2.470 4,879,000 11,719,735 2.4021 2.227 2.218 2.227 2.190 2.282 5,280,411 2.2195 -1.63%
2024-09-05 0 2.450 2.450 2.460 2.440 2.510 3,959,250 9,761,232 2.4654 2.264 2.264 2.273 2.255 2.319 4,284,990 2.2780 -0.81%
2024-09-04 0 2.470 2.460 2.470 2.460 2.530 3,540,500 8,783,950 2.4810 2.282 2.273 2.282 2.273 2.338 3,831,788 2.2924 -1.98%
2024-09-03 0 2.520 2.510 2.520 2.450 2.540 6,546,750 16,402,686 2.5055 2.328 2.319 2.328 2.264 2.347 7,085,372 2.3150 2.86%
2024-09-02 0 2.450 2.440 2.450 2.440 2.550 5,594,000 13,780,334 2.4634 2.264 2.255 2.264 2.255 2.356 6,054,236 2.2761 -3.92%
2024-08-30 0 2.550 2.550 2.560 2.410 2.650 13,488,000 34,487,386 2.5569 2.356 2.356 2.365 2.227 2.449 14,597,700 2.3625 5.81%
2024-08-29 0 2.410 2.410 2.420 2.360 2.440 7,946,382 19,091,547 2.4025 2.227 2.227 2.236 2.181 2.255 8,600,156 2.2199 1.26%
2024-08-28 0 2.380 2.370 2.380 2.370 2.550 29,120,500 70,427,250 2.4185 2.199 2.190 2.199 2.190 2.356 31,516,335 2.2346 -9.85%
2024-08-27 0 2.640 2.640 2.650 2.530 2.660 5,430,500 14,033,945 2.5843 2.439 2.439 2.449 2.338 2.458 5,877,284 2.3878 2.72%
2024-08-26 0 2.570 2.570 2.580 2.530 2.600 4,310,500 11,058,629 2.5655 2.375 2.375 2.384 2.338 2.402 4,665,138 2.3705 1.58%
2024-08-23 0 2.530 2.520 2.530 2.490 2.550 2,611,500 6,570,144 2.5159 2.338 2.328 2.338 2.301 2.356 2,826,356 2.3246 -0.39%
2024-08-22 0 2.540 2.540 2.550 2.520 2.640 8,707,940 22,216,328 2.5513 2.347 2.347 2.356 2.328 2.439 9,424,369 2.3573 -2.31%
2024-08-21 0 2.600 2.590 2.600 2.540 2.620 5,475,750 14,087,901 2.5728 2.402 2.393 2.402 2.347 2.421 5,926,257 2.3772 -0.76%
2024-08-20 0 2.620 2.620 2.630 2.610 2.720 6,866,750 18,292,625 2.6639 2.421 2.421 2.430 2.412 2.513 7,431,699 2.4614 -2.96%
2024-08-19 0 2.700 2.690 2.700 2.500 2.800 17,638,750 47,650,466 2.7015 2.495 2.486 2.495 2.310 2.587 19,089,945 2.4961 8.00%
2024-08-16 0 2.500 2.500 2.510 2.430 2.520 13,721,094 33,968,001 2.4756 2.310 2.310 2.319 2.245 2.328 14,849,971 2.2874 0.00%
2024-08-15 0 2.500 2.500 2.510 2.480 2.540 3,518,500 8,827,979 2.5090 2.310 2.310 2.319 2.291 2.347 3,807,978 2.3183 0.00%
2024-08-14 0 2.500 2.500 2.510 2.490 2.540 3,699,000 9,299,242 2.5140 2.310 2.310 2.319 2.301 2.347 4,003,328 2.3229 -0.40%
2024-08-13 0 2.510 2.510 2.520 2.480 2.600 9,329,500 23,584,924 2.5280 2.319 2.319 2.328 2.291 2.402 10,097,067 2.3358 -3.46%
2024-08-12 0 2.600 2.590 2.600 2.580 2.670 5,402,000 14,072,042 2.6050 2.402 2.393 2.402 2.384 2.467 5,846,439 2.4069 -2.62%
2024-08-09 0 2.670 2.670 2.680 2.600 2.730 8,372,000 22,487,882 2.6861 2.467 2.467 2.476 2.402 2.522 9,060,791 2.4819 3.09%
2024-08-08 0 2.590 2.590 2.600 2.560 2.700 7,040,500 18,457,521 2.6216 2.393 2.393 2.402 2.365 2.495 7,619,744 2.4223 -1.15%
2024-08-07 0 2.620 2.610 2.620 2.600 2.660 4,890,750 12,836,725 2.6247 2.421 2.412 2.421 2.402 2.458 5,293,127 2.4252 -1.50%
2024-08-06 0 2.660 2.650 2.660 2.600 2.690 2,663,500 7,024,687 2.6374 2.458 2.449 2.458 2.402 2.486 2,882,634 2.4369 1.92%
2024-08-05 0 2.610 2.610 2.620 2.580 2.680 5,415,500 14,200,890 2.6223 2.412 2.412 2.421 2.384 2.476 5,861,050 2.4229 -0.76%
2024-08-02 0 2.630 2.620 2.630 2.610 2.690 2,601,000 6,854,877 2.6355 2.430 2.421 2.430 2.412 2.486 2,814,992 2.4351 -1.50%
2024-08-01 0 2.670 2.660 2.670 2.660 2.740 2,043,750 5,489,115 2.6858 2.467 2.458 2.467 2.458 2.532 2,211,896 2.4816 -1.48%
2024-07-31 0 2.710 2.710 2.720 2.640 2.730 2,353,500 6,335,886 2.6921 2.504 2.504 2.513 2.439 2.522 2,547,130 2.4875 3.83%
2024-07-30 0 2.610 2.600 2.610 2.610 2.660 6,250,000 16,507,043 2.6411 2.412 2.402 2.412 2.412 2.458 6,764,207 2.4404 -1.88%
2024-07-29 0 2.660 2.660 2.670 2.650 2.710 3,167,901 8,482,095 2.6775 2.458 2.458 2.467 2.449 2.504 3,428,534 2.4740 0.38%
2024-07-26 0 2.650 2.650 2.660 2.630 2.690 5,432,000 14,417,311 2.6541 2.449 2.449 2.458 2.430 2.486 5,878,908 2.4524 0.38%
2024-07-25 0 2.640 2.630 2.640 2.630 2.690 4,185,250 11,090,654 2.6499 2.439 2.430 2.439 2.430 2.486 4,529,584 2.4485 -1.49%
2024-07-24 0 2.680 2.680 2.690 2.680 2.740 4,478,750 12,099,907 2.7016 2.476 2.476 2.486 2.476 2.532 4,847,231 2.4963 -1.11%
2024-07-23 0 2.710 2.700 2.710 2.690 2.750 4,351,500 11,853,075 2.7239 2.504 2.495 2.504 2.486 2.541 4,709,512 2.5168 0.00%
2024-07-22 0 2.710 2.710 2.720 2.690 2.760 3,120,689 8,467,677 2.7134 2.504 2.504 2.513 2.486 2.550 3,377,438 2.5071 -1.09%
2024-07-19 0 2.740 2.740 2.750 2.740 2.840 4,960,000 13,723,019 2.7667 2.532 2.532 2.541 2.532 2.624 5,368,075 2.5564 -4.20%
2024-07-18 0 2.860 2.850 2.860 2.770 2.870 3,863,500 10,902,740 2.8220 2.643 2.633 2.643 2.559 2.652 4,181,362 2.6075 0.70%
2024-07-17 0 2.840 2.830 2.840 2.820 2.870 2,976,500 8,473,585 2.8468 2.624 2.615 2.624 2.606 2.652 3,221,386 2.6304 1.43%
2024-07-16 0 2.800 2.800 2.810 2.800 2.870 6,445,750 18,170,672 2.8190 2.587 2.587 2.596 2.587 2.652 6,976,062 2.6047 -1.41%
2024-07-15 0 2.840 2.830 2.840 2.820 2.920 5,296,000 15,083,564 2.8481 2.624 2.615 2.624 2.606 2.698 5,731,718 2.6316 -2.41%
2024-07-12 0 2.910 2.900 2.910 2.840 3.010 16,147,750 47,042,475 2.9133 2.689 2.680 2.689 2.624 2.781 17,476,276 2.6918 2.83%
2024-07-11 0 2.830 2.820 2.830 2.720 2.850 6,852,750 19,170,524 2.7975 2.615 2.606 2.615 2.513 2.633 7,416,547 2.5848 5.20%
2024-07-10 0 2.690 2.690 2.700 2.680 2.730 4,856,000 13,132,952 2.7045 2.486 2.486 2.495 2.476 2.522 5,255,518 2.4989 0.00%
2024-07-09 0 2.690 2.680 2.690 2.670 2.730 8,479,750 22,871,537 2.6972 2.486 2.476 2.486 2.467 2.522 9,177,406 2.4922 -0.37%
2024-07-08 0 2.700 2.700 2.710 2.690 2.800 9,889,970 26,874,436 2.7173 2.495 2.495 2.504 2.486 2.587 10,703,649 2.5108 -3.57%
2024-07-05 0 2.800 2.790 2.800 2.770 2.870 3,146,945 8,816,715 2.8017 2.587 2.578 2.587 2.559 2.652 3,405,854 2.5887 -1.41%
2024-07-04 0 2.840 2.840 2.850 2.820 2.910 6,812,500 19,425,812 2.8515 2.624 2.624 2.633 2.606 2.689 7,372,986 2.6347 -2.07%
2024-07-03 0 2.900 2.900 2.910 2.790 2.920 9,073,380 26,033,675 2.8692 2.680 2.680 2.689 2.578 2.698 9,819,875 2.6511 3.94%
2024-07-02 0 2.790 2.790 2.800 2.790 2.930 9,206,275 26,347,231 2.8619 2.578 2.578 2.587 2.578 2.707 9,963,704 2.6443 -0.36%
2024-06-28 0 2.800 2.800 2.810 2.780 2.850 5,231,305 14,769,944 2.8234 2.587 2.587 2.596 2.569 2.633 5,661,701 2.6087 0.36%
2024-06-27 0 2.790 2.790 2.800 2.790 2.920 5,231,062 14,762,657 2.8221 2.578 2.578 2.587 2.578 2.698 5,661,438 2.6076 -3.46%
2024-06-26 0 2.890 2.890 2.900 2.840 2.910 4,157,500 11,928,272 2.8691 2.670 2.670 2.680 2.624 2.689 4,499,551 2.6510 0.35%
2024-06-25 0 2.880 2.880 2.890 2.870 2.970 3,620,295 10,541,649 2.9118 2.661 2.661 2.670 2.652 2.744 3,918,148 2.6905 -0.69%
2024-06-24 0 2.900 2.900 2.910 2.840 2.920 7,663,000 21,984,370 2.8689 2.680 2.680 2.689 2.624 2.698 8,293,459 2.6508 0.00%
2024-06-21 0 2.900 2.890 2.900 2.880 2.970 9,964,750 29,112,452 2.9215 2.680 2.670 2.680 2.661 2.744 10,784,581 2.6995 -1.69%
2024-06-20 0 2.950 2.940 2.950 2.930 3.060 15,057,750 44,786,830 2.9743 2.726 2.717 2.726 2.707 2.827 16,296,598 2.7482 -3.28%
2024-06-19 0 3.050 3.040 3.050 3.010 3.080 5,511,500 16,824,137 3.0526 2.818 2.809 2.818 2.781 2.846 5,964,948 2.8205 2.01%
2024-06-18 0 2.990 2.990 3.000 2.960 3.050 4,183,000 12,526,107 2.9945 2.763 2.763 2.772 2.735 2.818 4,527,148 2.7669 -0.66%
2024-06-17 0 3.010 3.010 3.020 3.000 3.070 6,637,500 20,142,972 3.0347 2.781 2.781 2.790 2.772 2.837 7,183,588 2.8040 -2.90%
2024-06-14 0 3.100 3.100 3.110 2.980 3.160 8,316,750 25,720,083 3.0926 2.864 2.864 2.874 2.753 2.920 9,000,995 2.8575 2.99%
2024-06-13 0 3.010 3.000 3.010 2.980 3.060 8,126,000 24,510,511 3.0163 2.781 2.772 2.781 2.753 2.827 8,794,551 2.7870 0.33%
2024-06-12 0 3.000 3.000 3.010 3.000 3.080 6,114,250 18,495,929 3.0251 2.772 2.772 2.781 2.772 2.846 6,617,288 2.7951 -1.96%
2024-06-11 0 3.060 3.050 3.060 3.040 3.220 7,099,750 21,927,823 3.0885 2.827 2.818 2.827 2.809 2.975 7,683,869 2.8537 -3.47%
2024-06-07 0 3.170 3.170 3.190 3.140 3.280 7,023,550 22,435,445 3.1943 2.929 2.929 2.948 2.901 3.031 7,601,399 2.9515 0.00%
2024-06-06 0 3.170 3.170 3.180 3.110 3.280 7,584,000 23,978,443 3.1617 2.929 2.929 2.938 2.874 3.031 8,207,959 2.9214 -0.94%
2024-06-05 0 3.200 3.200 3.210 3.200 3.320 4,605,000 15,055,025 3.2693 2.957 2.957 2.966 2.957 3.068 4,983,868 3.0208 -2.74%
2024-06-04 0 3.290 3.290 3.300 3.140 3.320 11,634,500 38,071,717 3.2723 3.040 3.040 3.049 2.901 3.068 12,591,707 3.0236 2.81%
2024-06-03 0 3.200 3.200 3.210 3.110 3.220 9,890,750 31,290,413 3.1636 2.957 2.957 2.966 2.874 2.975 10,704,493 2.9231 2.89%
2024-05-31 0 3.110 3.110 3.120 3.110 3.270 9,214,345 29,475,442 3.1989 2.874 2.874 2.883 2.874 3.021 9,972,438 2.9557 -2.33%
2024-05-30 0 3.250 3.240 3.250 3.130 3.360 13,411,045 43,574,386 3.2491 2.942 2.933 2.942 2.833 3.042 14,814,784 2.9413 -3.27%
2024-05-29 0 3.360 3.360 3.370 3.340 3.520 8,647,650 29,496,060 3.4109 3.042 3.042 3.051 3.024 3.186 9,552,803 3.0877 -2.89%
2024-05-28 0 3.460 3.460 3.470 3.430 3.600 8,517,500 29,813,991 3.5003 3.132 3.132 3.141 3.105 3.259 9,409,030 3.1687 -1.14%
2024-05-27 0 3.500 3.500 3.510 3.380 3.580 10,878,750 37,877,332 3.4818 3.168 3.168 3.177 3.060 3.241 12,017,433 3.1519 0.00%
2024-05-24 0 3.500 3.500 3.510 3.480 3.720 23,587,750 83,746,350 3.5504 3.168 3.168 3.177 3.150 3.368 26,056,689 3.2140 -5.91%
2024-05-23 0 3.720 3.720 3.730 3.710 3.940 14,700,000 55,401,347 3.7688 3.368 3.368 3.377 3.358 3.567 16,238,655 3.4117 -6.06%
2024-05-22 0 3.960 3.940 3.960 3.800 4.190 29,982,000 120,596,268 4.0223 3.585 3.567 3.585 3.440 3.793 33,120,228 3.6412 3.94%
2024-05-21 0 3.810 3.810 3.820 3.800 4.120 23,418,000 92,645,280 3.9562 3.449 3.449 3.458 3.440 3.730 25,869,171 3.5813 -5.22%
2024-05-20 0 4.020 4.010 4.020 3.890 4.170 37,971,000 153,260,183 4.0362 3.639 3.630 3.639 3.521 3.775 41,945,440 3.6538 1.52%
2024-05-17 0 3.960 3.960 3.970 3.480 4.020 56,528,250 211,201,802 3.7362 3.585 3.585 3.594 3.150 3.639 62,445,085 3.3822 12.50%
2024-05-16 0 3.520 3.490 3.520 3.260 3.520 30,110,250 103,094,225 3.4239 3.186 3.159 3.186 2.951 3.186 33,261,902 3.0995 9.66%
2024-05-14 0 3.210 3.210 3.230 3.190 3.450 16,849,490 55,132,265 3.2720 2.906 2.906 2.924 2.888 3.123 18,613,133 2.9620 -4.46%
2024-05-13 0 3.360 3.360 3.370 3.280 3.410 8,683,000 28,904,650 3.3289 3.042 3.042 3.051 2.969 3.087 9,591,853 3.0135 -0.59%
2024-05-10 0 3.380 3.380 3.390 3.180 3.390 24,226,500 80,152,211 3.3085 3.060 3.060 3.069 2.879 3.069 26,762,298 2.9950 6.96%
2024-05-09 0 3.160 3.150 3.160 3.050 3.220 11,803,150 37,164,057 3.1487 2.861 2.852 2.861 2.761 2.915 13,038,590 2.8503 3.61%
2024-05-08 0 3.050 3.030 3.050 3.030 3.230 8,274,250 25,538,635 3.0865 2.761 2.743 2.761 2.743 2.924 9,140,319 2.7941 -4.39%
2024-05-07 0 3.190 3.180 3.190 3.120 3.240 12,730,750 40,546,139 3.1849 2.888 2.879 2.888 2.824 2.933 14,063,283 2.8831 0.00%
2024-05-06 0 3.190 3.180 3.190 3.160 3.300 16,197,000 51,952,581 3.2075 2.888 2.879 2.888 2.861 2.987 17,892,347 2.9036 -4.49%
2024-05-03 0 3.340 3.340 3.350 3.250 3.400 3,604,750 11,975,425 3.3221 3.024 3.024 3.033 2.942 3.078 3,982,061 3.0073 1.21%
2024-05-02 0 3.300 3.290 3.300 2.980 3.320 8,113,750 25,906,272 3.1929 2.987 2.978 2.987 2.698 3.005 8,963,019 2.8904 10.00%
2024-04-30 0 3.000 3.000 3.010 2.920 3.170 26,616,540 79,586,553 2.9901 2.716 2.716 2.725 2.643 2.870 29,402,504 2.7068 -4.15%
2024-04-29 0 3.130 3.120 3.130 2.960 3.260 29,786,292 93,636,651 3.1436 2.833 2.824 2.833 2.680 2.951 32,904,035 2.8457 5.74%
2024-04-26 0 2.960 2.960 2.970 2.770 2.990 13,349,450 38,954,684 2.9181 2.680 2.680 2.689 2.508 2.707 14,746,742 2.6416 6.86%
2024-04-25 0 2.770 2.770 2.780 2.610 2.860 19,342,939 53,663,623 2.7743 2.508 2.508 2.517 2.363 2.589 21,367,572 2.5115 4.92%
2024-04-24 0 2.640 2.630 2.640 2.500 2.640 14,382,750 37,076,326 2.5778 2.390 2.381 2.390 2.263 2.390 15,888,198 2.3336 6.02%
2024-04-23 0 2.490 2.490 2.500 2.470 2.550 7,948,750 19,838,105 2.4958 2.254 2.254 2.263 2.236 2.308 8,780,749 2.2593 -1.19%
2024-04-22 0 2.520 2.510 2.520 2.410 2.570 22,390,250 55,929,869 2.4980 2.281 2.272 2.281 2.182 2.326 24,733,846 2.2613 1.20%
2024-04-19 0 2.490 2.490 2.500 2.460 2.530 21,183,250 52,652,107 2.4856 2.254 2.254 2.263 2.227 2.290 23,400,509 2.2500 -1.19%
2024-04-18 0 2.520 2.520 2.530 2.510 2.630 25,896,500 66,387,622 2.5636 2.281 2.281 2.290 2.272 2.381 28,607,097 2.3207 -2.70%
2024-04-17 0 2.590 2.590 2.600 2.590 2.690 11,741,750 30,980,898 2.6385 2.345 2.345 2.354 2.345 2.435 12,970,764 2.3885 -1.15%
2024-04-16 0 2.620 2.610 2.620 2.540 2.720 24,513,000 64,358,364 2.6255 2.372 2.363 2.372 2.299 2.462 27,078,786 2.3767 -3.68%
2024-04-15 0 2.720 2.710 2.720 2.700 2.820 15,709,000 43,204,322 2.7503 2.462 2.453 2.462 2.444 2.553 17,353,267 2.4897 -3.55%
2024-04-12 0 2.820 2.820 2.830 2.810 3.140 28,976,777 86,416,719 2.9823 2.553 2.553 2.562 2.544 2.842 32,009,788 2.6997 -5.69%
2024-04-11 0 2.990 2.980 2.990 2.940 3.030 7,188,750 21,390,127 2.9755 2.707 2.698 2.707 2.661 2.743 7,941,199 2.6936 -1.64%
2024-04-10 0 3.040 3.040 3.050 2.980 3.200 33,192,750 103,145,075 3.1075 2.752 2.752 2.761 2.698 2.897 36,667,049 2.8130 1.00%
2024-04-09 0 3.010 2.990 3.010 2.970 3.040 7,290,604 21,809,546 2.9915 2.725 2.707 2.725 2.689 2.752 8,053,714 2.7080 1.35%
2024-04-08 0 2.970 2.960 2.970 2.880 3.020 10,148,250 29,984,053 2.9546 2.689 2.680 2.689 2.607 2.734 11,210,471 2.6746 3.12%
2024-04-05 0 2.880 2.880 2.900 2.860 3.000 2,332,500 6,827,664 2.9272 2.607 2.607 2.625 2.589 2.716 2,576,644 2.6498 -3.68%
2024-04-03 0 2.990 2.990 3.000 2.990 3.120 7,392,750 22,439,011 3.0353 2.707 2.707 2.716 2.707 2.824 8,166,552 2.7477 -1.64%
2024-04-02 0 3.040 3.040 3.050 2.950 3.080 11,317,250 34,162,430 3.0186 2.752 2.752 2.761 2.670 2.788 12,501,831 2.7326 -0.98%
2024-03-28 0 3.070 3.050 3.070 3.000 3.120 11,634,500 35,512,143 3.0523 2.779 2.761 2.779 2.716 2.824 12,852,288 2.7631 0.66%
2024-03-27 0 3.050 3.040 3.050 3.030 3.270 20,852,500 64,988,796 3.1166 2.761 2.752 2.761 2.743 2.960 23,035,140 2.8213 -6.44%
2024-03-26 0 3.260 3.260 3.270 3.240 3.350 14,753,000 48,473,035 3.2856 2.951 2.951 2.960 2.933 3.033 16,297,202 2.9743 -2.98%
2024-03-25 0 3.360 3.350 3.360 3.130 3.400 12,004,750 39,327,842 3.2760 3.042 3.033 3.042 2.833 3.078 13,261,292 2.9656 5.99%
2024-03-22 0 3.170 3.160 3.170 3.120 3.270 8,311,500 26,434,585 3.1805 2.870 2.861 2.870 2.824 2.960 9,181,468 2.8791 -2.46%
2024-03-21 0 3.250 3.250 3.260 3.240 3.330 10,568,743 34,679,751 3.2814 2.942 2.942 2.951 2.933 3.014 11,674,978 2.9704 0.93%
2024-03-20 0 3.220 3.210 3.220 3.210 3.260 4,749,000 15,338,315 3.2298 2.915 2.906 2.915 2.906 2.951 5,246,080 2.9238 -0.31%
2024-03-19 0 3.230 3.220 3.230 3.220 3.340 9,170,002 29,943,999 3.2654 2.924 2.915 2.924 2.915 3.024 10,129,830 2.9560 -2.71%
2024-03-18 0 3.320 3.320 3.330 3.320 3.370 10,035,979 33,689,551 3.3569 3.005 3.005 3.014 3.005 3.051 11,086,449 3.0388 -2.06%
2024-03-15 0 3.390 3.380 3.390 3.330 3.420 11,896,189 40,045,582 3.3663 3.069 3.060 3.069 3.014 3.096 13,141,368 3.0473 -0.59%
2024-03-14 0 3.410 3.410 3.420 3.400 3.490 8,466,760 29,075,340 3.4341 3.087 3.087 3.096 3.078 3.159 9,352,979 3.1087 -0.87%
2024-03-13 0 3.440 3.440 3.450 3.410 3.540 9,911,992 34,163,457 3.4467 3.114 3.114 3.123 3.087 3.205 10,949,484 3.1201 -2.55%
2024-03-12 0 3.530 3.530 3.540 3.410 3.620 23,723,250 83,392,575 3.5152 3.196 3.196 3.205 3.087 3.277 26,206,372 3.1821 2.02%
2024-03-11 0 3.460 3.450 3.460 3.280 3.550 44,035,000 150,607,592 3.4202 3.132 3.123 3.132 2.969 3.214 48,644,161 3.0961 -9.19%
2024-03-08 0 3.810 3.810 3.820 3.750 3.870 4,700,875 17,950,445 3.8185 3.449 3.449 3.458 3.395 3.503 5,192,917 3.4567 0.79%
2024-03-07 0 3.780 3.780 3.800 3.760 3.960 5,811,250 22,311,712 3.8394 3.422 3.422 3.440 3.404 3.585 6,419,516 3.4756 -3.82%
2024-03-06 0 3.930 3.930 3.940 3.780 3.990 6,842,000 26,795,647 3.9163 3.558 3.558 3.567 3.422 3.612 7,558,155 3.5453 2.88%
2024-03-05 0 3.820 3.820 3.830 3.760 3.870 8,174,000 31,171,315 3.8135 3.458 3.458 3.467 3.404 3.503 9,029,576 3.4521 -2.05%
2024-03-04 0 3.900 3.890 3.900 3.870 4.040 9,752,000 38,213,264 3.9185 3.530 3.521 3.530 3.503 3.657 10,772,746 3.5472 -2.99%
2024-03-01 0 4.020 4.020 4.040 3.950 4.100 7,883,400 31,725,188 4.0243 3.639 3.639 3.657 3.576 3.712 8,708,559 3.6430 0.00%
2024-02-29 0 4.020 4.020 4.030 3.900 4.120 10,702,200 43,092,981 4.0266 3.639 3.639 3.648 3.530 3.730 11,822,404 3.6450 2.55%
2024-02-28 0 3.920 3.910 3.920 3.910 4.190 16,462,000 66,246,882 4.0242 3.549 3.540 3.549 3.540 3.793 18,185,084 3.6429 -6.44%
2024-02-27 0 4.190 4.190 4.200 4.020 4.230 15,720,489 64,754,356 4.1191 3.793 3.793 3.802 3.639 3.829 17,365,959 3.7288 2.95%
2024-02-26 0 4.070 4.050 4.070 3.630 4.180 38,706,750 152,764,045 3.9467 3.684 3.666 3.684 3.286 3.784 42,758,201 3.5727 11.20%
2024-02-23 0 3.660 3.650 3.660 3.520 3.680 13,663,636 49,489,917 3.6220 3.313 3.304 3.313 3.186 3.331 15,093,814 3.2788 3.39%
2024-02-22 0 3.540 3.510 3.540 3.330 3.540 9,087,250 31,186,335 3.4319 3.205 3.177 3.205 3.014 3.205 10,038,416 3.1067 4.73%
2024-02-21 0 3.380 3.380 3.390 3.220 3.470 10,788,494 36,562,669 3.3890 3.060 3.060 3.069 2.915 3.141 11,917,730 3.0679 3.05%
2024-02-20 0 3.280 3.270 3.280 3.220 3.320 5,890,120 19,287,809 3.2746 2.969 2.960 2.969 2.915 3.005 6,506,641 2.9643 0.61%
2024-02-19 0 3.260 3.250 3.260 3.220 3.360 10,144,368 33,149,041 3.2677 2.951 2.942 2.951 2.915 3.042 11,206,183 2.9581 -4.12%
2024-02-16 0 3.400 3.400 3.410 3.100 3.420 5,706,500 18,827,322 3.2993 3.078 3.078 3.087 2.806 3.096 6,303,802 2.9867 9.68%
2024-02-15 0 3.100 3.100 3.120 2.960 3.180 2,112,250 6,449,655 3.0535 2.806 2.806 2.824 2.680 2.879 2,333,340 2.7641 -0.64%
2024-02-14 0 3.120 3.110 3.120 2.970 3.130 2,675,500 8,181,733 3.0580 2.824 2.815 2.824 2.689 2.833 2,955,546 2.7683 1.63%
2024-02-09 0 3.070 3.060 3.070 3.020 3.360 4,672,750 14,913,771 3.1916 2.779 2.770 2.779 2.734 3.042 5,161,849 2.8892 -5.83%
2024-02-08 0 3.260 3.260 3.270 3.130 3.270 6,808,072 21,739,789 3.1932 2.951 2.951 2.960 2.833 2.960 7,520,676 2.8907 3.49%
2024-02-07 0 3.150 3.140 3.150 3.100 3.210 5,648,810 17,860,128 3.1618 2.852 2.842 2.852 2.806 2.906 6,240,073 2.8622 -0.94%
2024-02-06 0 3.180 3.170 3.180 3.000 3.210 8,426,750 26,399,837 3.1329 2.879 2.870 2.879 2.716 2.906 9,308,781 2.8360 6.35%
2024-02-05 0 2.990 2.980 2.990 2.920 3.060 7,109,430 21,193,272 2.9810 2.707 2.698 2.707 2.643 2.770 7,853,577 2.6986 -1.32%
2024-02-02 0 3.030 3.030 3.040 2.960 3.160 11,228,165 34,261,297 3.0514 2.743 2.743 2.752 2.680 2.861 12,403,422 2.7622 0.00%
2024-02-01 0 3.030 3.020 3.030 2.930 3.110 11,289,000 34,186,411 3.0283 2.743 2.734 2.743 2.652 2.815 12,470,624 2.7414 1.00%
2024-01-31 0 3.000 2.970 3.000 2.940 3.040 8,275,436 24,674,521 2.9817 2.716 2.689 2.716 2.661 2.752 9,141,629 2.6991 -0.33%
2024-01-30 0 3.010 3.010 3.020 3.010 3.120 7,859,000 23,918,558 3.0435 2.725 2.725 2.734 2.725 2.824 8,681,605 2.7551 -4.14%
2024-01-29 0 3.140 3.130 3.140 3.130 3.280 10,310,333 33,164,698 3.2166 2.842 2.833 2.842 2.833 2.969 11,389,520 2.9119 0.96%
2024-01-26 0 3.110 3.110 3.120 3.100 3.270 16,562,145 52,546,416 3.1727 2.815 2.815 2.824 2.806 2.960 18,295,711 2.8721 -2.81%
2024-01-25 0 3.200 3.200 3.210 3.010 3.300 22,067,957 69,771,314 3.1617 2.897 2.897 2.906 2.725 2.987 24,377,819 2.8621 4.92%
2024-01-24 0 3.050 3.050 3.060 2.870 3.050 10,848,187 32,271,996 2.9749 2.761 2.761 2.770 2.598 2.761 11,983,671 2.6930 5.90%
2024-01-23 0 2.880 2.880 2.890 2.830 2.960 12,162,250 35,202,852 2.8944 2.607 2.607 2.616 2.562 2.680 13,435,278 2.6202 2.86%
2024-01-22 0 2.800 2.800 2.810 2.760 2.980 11,058,054 31,432,734 2.8425 2.535 2.535 2.544 2.498 2.698 12,215,505 2.5732 -3.78%
2024-01-19 0 2.910 2.890 2.910 2.870 3.000 10,869,500 31,732,707 2.9194 2.634 2.616 2.634 2.598 2.716 12,007,215 2.6428 -2.68%
2024-01-18 0 2.990 2.980 2.990 2.910 3.010 8,433,136 24,960,391 2.9598 2.707 2.698 2.707 2.634 2.725 9,315,836 2.6794 1.01%
2024-01-17 0 2.960 2.960 2.970 2.960 3.110 14,470,537 43,646,119 3.0162 2.680 2.680 2.689 2.680 2.815 15,985,174 2.7304 -4.82%
2024-01-16 0 3.110 3.110 3.120 3.090 3.230 7,153,500 22,517,207 3.1477 2.815 2.815 2.824 2.797 2.924 7,902,260 2.8495 -3.72%
2024-01-15 0 3.230 3.220 3.230 3.170 3.300 7,462,295 24,053,004 3.2233 2.924 2.915 2.924 2.870 2.987 8,243,376 2.9179 -1.22%
2024-01-12 0 3.270 3.270 3.280 3.270 3.460 6,707,000 22,401,095 3.3400 2.960 2.960 2.969 2.960 3.132 7,409,024 3.0235 -4.39%
2024-01-11 0 3.420 3.410 3.420 3.320 3.480 5,142,500 17,549,453 3.4126 3.096 3.087 3.096 3.005 3.150 5,680,768 3.0893 1.79%
2024-01-10 0 3.360 3.350 3.360 3.310 3.410 2,155,750 7,252,427 3.3642 3.042 3.033 3.042 2.996 3.087 2,381,393 3.0455 0.90%
2024-01-09 0 3.330 3.330 3.340 3.330 3.430 3,817,000 12,851,955 3.3670 3.014 3.014 3.024 3.014 3.105 4,216,527 3.0480 -0.30%
2024-01-08 0 3.340 3.340 3.350 3.330 3.450 5,627,466 19,064,846 3.3878 3.024 3.024 3.033 3.014 3.123 6,216,495 3.0668 -2.34%
2024-01-05 0 3.420 3.420 3.430 3.400 3.550 5,699,742 19,689,931 3.4545 3.096 3.096 3.105 3.078 3.214 6,296,336 3.1272 -1.44%
2024-01-04 0 3.470 3.460 3.470 3.400 3.490 7,926,750 27,311,221 3.4455 3.141 3.132 3.141 3.078 3.159 8,756,446 3.1190 1.46%
2024-01-03 0 3.420 3.410 3.420 3.360 3.480 7,218,750 24,544,144 3.4001 3.096 3.087 3.096 3.042 3.150 7,974,339 3.0779 -0.58%
2024-01-02 0 3.440 3.440 3.450 3.410 3.610 7,536,500 26,235,513 3.4811 3.114 3.114 3.123 3.087 3.268 8,325,348 3.1513 -3.91%
2023-12-29 0 3.580 3.580 3.590 3.530 3.600 6,935,750 24,775,048 3.5721 3.241 3.241 3.250 3.196 3.259 7,661,718 3.2336 1.13%
2023-12-28 0 3.540 3.520 3.540 3.310 3.560 8,412,000 29,419,197 3.4973 3.205 3.186 3.205 2.996 3.223 9,292,487 3.1659 6.95%
2023-12-27 0 3.310 3.300 3.310 3.180 3.340 8,800,000 28,684,115 3.2596 2.996 2.987 2.996 2.879 3.024 9,721,100 2.9507 1.85%
2023-12-22 0 3.250 3.250 3.270 3.250 3.470 18,043,000 59,834,515 3.3162 2.942 2.942 2.960 2.942 3.141 19,931,568 3.0020 -5.52%
2023-12-21 0 3.440 3.430 3.440 3.330 3.450 4,309,093 14,679,334 3.4066 3.114 3.105 3.114 3.014 3.123 4,760,128 3.0838 2.08%
2023-12-20 0 3.370 3.360 3.370 3.330 3.410 9,185,229 30,966,535 3.3713 3.051 3.042 3.051 3.014 3.087 10,146,651 3.0519 2.43%
2023-12-19 0 3.290 3.280 3.290 3.260 3.510 16,068,000 53,248,224 3.3139 2.978 2.969 2.978 2.951 3.177 17,749,844 2.9999 -6.27%
2023-12-18 0 3.510 3.510 3.520 3.430 3.570 4,626,000 16,231,774 3.5088 3.177 3.177 3.186 3.105 3.232 5,110,205 3.1763 -0.28%
2023-12-15 0 3.520 3.510 3.520 3.410 3.590 13,050,900 45,936,304 3.5198 3.186 3.177 3.186 3.087 3.250 14,416,943 3.1863 4.14%
2023-12-14 0 3.380 3.360 3.380 3.340 3.470 9,436,228 32,074,738 3.3991 3.060 3.042 3.060 3.024 3.141 10,423,922 3.0770 3.36%
2023-12-13 0 3.270 3.270 3.280 3.270 3.420 13,094,750 43,263,415 3.3039 2.960 2.960 2.969 2.960 3.096 14,465,383 2.9908 -4.39%
2023-12-12 0 3.420 3.410 3.420 3.320 3.460 9,628,778 32,771,599 3.4035 3.096 3.087 3.096 3.005 3.132 10,636,626 3.0810 2.93%
2023-12-11 0 3.350 3.350 3.360 3.270 3.410 13,773,250 45,869,384 3.3303 3.008 3.008 3.017 2.936 3.062 15,340,691 2.9900 -1.76%
2023-12-08 0 3.410 3.400 3.410 3.400 3.560 6,821,750 23,487,103 3.4430 3.062 3.053 3.062 3.053 3.196 7,598,087 3.0912 -2.57%
2023-12-07 0 3.500 3.490 3.500 3.440 3.540 6,816,531 23,721,386 3.4800 3.142 3.133 3.142 3.089 3.178 7,592,274 3.1244 -1.13%
2023-12-06 0 3.540 3.540 3.550 3.500 3.600 8,098,668 28,771,868 3.5527 3.178 3.178 3.187 3.142 3.232 9,020,323 3.1897 0.57%
2023-12-05 0 3.520 3.520 3.530 3.470 3.670 20,806,500 73,961,507 3.5547 3.160 3.160 3.169 3.115 3.295 23,174,347 3.1915 -3.56%
2023-12-04 0 3.650 3.640 3.650 3.640 3.770 7,998,500 29,507,992 3.6892 3.277 3.268 3.277 3.268 3.385 8,908,755 3.3122 -2.14%
2023-12-01 0 3.730 3.720 3.730 3.670 3.820 11,522,000 43,049,342 3.7363 3.349 3.340 3.349 3.295 3.430 12,833,241 3.3545 -1.84%
2023-11-30 0 3.800 3.800 3.810 3.790 3.960 22,649,569 86,974,628 3.8400 3.412 3.412 3.421 3.403 3.555 25,227,164 3.4477 -2.81%
2023-11-29 0 3.910 3.900 3.910 3.850 4.120 14,751,500 57,825,312 3.9200 3.510 3.502 3.510 3.457 3.699 16,430,269 3.5194 -4.63%
2023-11-28 0 4.100 4.090 4.100 4.070 4.260 7,890,750 32,690,074 4.1428 3.681 3.672 3.681 3.654 3.825 8,788,743 3.7195 -3.53%
2023-11-27 0 4.250 4.230 4.250 4.120 4.400 8,910,500 37,550,124 4.2141 3.816 3.798 3.816 3.699 3.950 9,924,544 3.7836 -2.07%
2023-11-24 0 4.340 4.340 4.350 4.330 4.540 10,948,000 48,327,770 4.4143 3.897 3.897 3.906 3.888 4.076 12,193,918 3.9633 -4.19%
2023-11-23 0 4.530 4.530 4.540 4.160 4.530 22,266,750 97,471,977 4.3775 4.067 4.067 4.076 3.735 4.067 24,800,779 3.9302 8.11%
2023-11-22 0 4.190 4.190 4.200 4.110 4.220 4,893,500 20,378,564 4.1644 3.762 3.762 3.771 3.690 3.789 5,450,396 3.7389 1.95%
2023-11-21 0 4.110 4.110 4.120 4.090 4.320 11,097,146 46,719,607 4.2101 3.690 3.690 3.699 3.672 3.879 12,360,037 3.7799 1.99%
2023-11-20 0 4.030 4.000 4.030 3.900 4.080 7,710,750 30,954,543 4.0145 3.618 3.591 3.618 3.502 3.663 8,588,258 3.6043 2.81%
2023-11-17 0 3.920 3.910 3.920 3.860 4.000 4,036,400 15,781,179 3.9097 3.519 3.510 3.519 3.466 3.591 4,495,755 3.5102 -2.24%
2023-11-16 0 4.010 4.010 4.030 3.950 4.080 2,976,540 11,954,928 4.0164 3.600 3.600 3.618 3.546 3.663 3,315,280 3.6060 -0.50%
2023-11-15 0 4.030 4.030 4.040 3.960 4.110 6,338,483 25,599,726 4.0388 3.618 3.618 3.627 3.555 3.690 7,059,823 3.6261 2.03%
2023-11-14 0 3.950 3.930 3.950 3.900 4.080 3,372,000 13,344,640 3.9575 3.546 3.528 3.546 3.502 3.663 3,755,745 3.5531 1.28%
2023-11-13 0 3.900 3.900 3.910 3.810 3.940 2,603,500 10,038,147 3.8556 3.502 3.502 3.510 3.421 3.537 2,899,787 3.4617 0.52%
2023-11-10 0 3.880 3.880 3.890 3.840 3.940 2,876,750 11,175,428 3.8847 3.484 3.484 3.493 3.448 3.537 3,204,134 3.4878 -1.27%
2023-11-09 0 3.930 3.930 3.940 3.930 4.110 4,403,820 17,637,539 4.0051 3.528 3.528 3.537 3.528 3.690 4,904,989 3.5958 -4.84%
2023-11-08 0 4.130 4.130 4.140 3.910 4.210 7,602,958 31,113,046 4.0922 3.708 3.708 3.717 3.510 3.780 8,468,199 3.6741 4.03%
2023-11-07 0 3.970 3.970 3.990 3.970 4.100 4,929,799 19,812,915 4.0190 3.564 3.564 3.582 3.564 3.681 5,490,826 3.6084 -2.70%
2023-11-06 0 4.080 4.070 4.080 3.910 4.140 9,951,500 40,523,682 4.0721 3.663 3.654 3.663 3.510 3.717 11,084,013 3.6560 5.43%
2023-11-03 0 3.870 3.860 3.870 3.690 3.880 9,761,547 37,301,229 3.8212 3.475 3.466 3.475 3.313 3.484 10,872,443 3.4308 4.88%
2023-11-02 0 3.690 3.690 3.700 3.680 3.790 5,118,250 19,155,830 3.7427 3.313 3.313 3.322 3.304 3.403 5,700,724 3.3602 0.82%
2023-11-01 0 3.660 3.650 3.660 3.630 3.730 4,062,250 14,919,707 3.6728 3.286 3.277 3.286 3.259 3.349 4,524,547 3.2975 -0.81%
2023-10-31 0 3.690 3.690 3.700 3.650 3.810 4,726,500 17,482,505 3.6988 3.313 3.313 3.322 3.277 3.421 5,264,391 3.3209 -2.89%
2023-10-30 0 3.800 3.800 3.810 3.780 3.920 5,118,298 19,502,876 3.8104 3.412 3.412 3.421 3.394 3.519 5,700,777 3.4211 -1.04%
2023-10-27 0 3.840 3.830 3.840 3.640 3.840 13,354,250 50,057,208 3.7484 3.448 3.439 3.448 3.268 3.448 14,874,007 3.3654 5.49%
2023-10-26 0 3.640 3.640 3.650 3.570 3.700 9,272,750 33,608,806 3.6245 3.268 3.268 3.277 3.205 3.322 10,328,019 3.2541 -1.36%
2023-10-25 0 3.690 3.690 3.700 3.680 3.870 6,571,148 24,721,473 3.7621 3.313 3.313 3.322 3.304 3.475 7,318,966 3.3777 -0.27%
2023-10-24 0 3.700 3.700 3.710 3.670 3.810 14,327,513 53,322,114 3.7217 3.322 3.322 3.331 3.295 3.421 15,958,031 3.3414 -3.65%
2023-10-20 0 3.840 3.840 3.850 3.820 3.970 14,316,500 55,517,289 3.8779 3.448 3.448 3.457 3.430 3.564 15,945,764 3.4816 -0.26%
2023-10-19 0 3.850 3.840 3.850 3.840 4.000 11,283,500 43,790,567 3.8809 3.457 3.448 3.457 3.448 3.591 12,567,599 3.4844 -3.02%
2023-10-18 0 3.970 3.970 3.980 3.950 4.290 45,514,646 183,592,575 4.0337 3.564 3.564 3.573 3.546 3.852 50,694,361 3.6216 -7.24%
2023-10-17 0 4.280 4.280 4.290 4.250 4.350 2,274,250 9,746,206 4.2855 3.843 3.843 3.852 3.816 3.906 2,533,067 3.8476 0.94%
2023-10-16 0 4.240 4.230 4.240 4.210 4.380 2,943,250 12,490,220 4.2437 3.807 3.798 3.807 3.780 3.932 3,278,201 3.8101 -2.08%
2023-10-13 0 4.330 4.330 4.340 4.290 4.500 7,053,501 30,695,259 4.3518 3.888 3.888 3.897 3.852 4.040 7,856,212 3.9071 -3.99%
2023-10-12 0 4.510 4.510 4.520 4.470 4.690 5,553,750 25,227,571 4.5424 4.049 4.049 4.058 4.013 4.211 6,185,785 4.0783 -1.96%
2023-10-11 0 4.600 4.590 4.600 4.330 4.610 14,327,112 64,535,311 4.5044 4.130 4.121 4.130 3.888 4.139 15,957,584 4.0442 6.98%
2023-10-10 0 4.300 4.300 4.310 4.250 4.490 8,560,500 37,061,940 4.3294 3.861 3.861 3.870 3.816 4.031 9,534,713 3.8871 0.23%
2023-10-09 0 4.290 4.290 4.320 4.200 4.350 5,737,795 24,551,862 4.2790 3.852 3.852 3.879 3.771 3.906 6,390,775 3.8418 -1.83%
2023-10-06 0 4.370 4.360 4.370 4.090 4.430 2,633,258 11,426,974 4.3395 3.923 3.915 3.923 3.672 3.977 2,932,931 3.8961 4.05%
2023-10-05 0 4.200 4.190 4.200 4.110 4.250 1,187,500 4,962,388 4.1789 3.771 3.762 3.771 3.690 3.816 1,322,641 3.7519 0.00%
2023-10-04 0 4.200 4.170 4.200 4.100 4.300 2,004,672 8,441,260 4.2108 3.771 3.744 3.771 3.681 3.861 2,232,810 3.7806 -0.94%
2023-10-03 0 4.240 4.220 4.240 4.110 4.350 3,352,756 14,019,462 4.1815 3.807 3.789 3.807 3.690 3.906 3,734,311 3.7542 -4.07%
2023-09-29 0 4.420 4.420 4.440 4.340 4.500 1,590,350 7,040,169 4.4268 3.968 3.968 3.986 3.897 4.040 1,771,337 3.9745 1.14%
2023-09-28 0 4.370 4.360 4.370 4.350 4.450 5,388,033 23,643,955 4.3882 3.923 3.915 3.923 3.906 3.995 6,001,209 3.9399 -1.80%
2023-09-27 0 4.450 4.450 4.470 4.440 4.580 4,863,070 21,861,839 4.4955 3.995 3.995 4.013 3.986 4.112 5,416,503 4.0362 -0.67%
2023-09-26 0 4.480 4.470 4.480 4.460 4.580 3,884,000 17,505,352 4.5070 4.022 4.013 4.022 4.004 4.112 4,326,012 4.0465 -1.32%
2023-09-25 0 4.540 4.530 4.540 4.520 4.730 6,985,500 32,075,088 4.5917 4.076 4.067 4.076 4.058 4.247 7,780,473 4.1225 -4.02%
2023-09-22 0 4.730 4.720 4.730 4.420 4.840 16,163,700 75,481,430 4.6698 4.247 4.238 4.247 3.968 4.345 18,003,182 4.1927 6.05%
2023-09-21 0 4.460 4.460 4.470 4.460 4.610 4,886,609 22,066,204 4.5156 4.004 4.004 4.013 4.004 4.139 5,442,721 4.0543 -1.98%
2023-09-20 0 4.550 4.550 4.560 4.550 4.670 3,905,250 17,933,754 4.5922 4.085 4.085 4.094 4.085 4.193 4,349,680 4.1230 -2.57%
2023-09-19 0 4.670 4.660 4.670 4.640 4.840 5,100,000 23,947,224 4.6955 4.193 4.184 4.193 4.166 4.345 5,680,397 4.2158 -2.71%
2023-09-18 0 4.800 4.790 4.800 4.720 4.950 5,629,000 27,075,867 4.8101 4.310 4.301 4.310 4.238 4.444 6,269,599 4.3186 -2.04%
2023-09-15 0 4.900 4.900 4.920 4.860 4.990 4,258,600 20,953,356 4.9202 4.399 4.399 4.417 4.363 4.480 4,743,243 4.4175 -0.61%
2023-09-14 0 4.930 4.930 4.940 4.870 5.150 5,853,975 29,045,317 4.9616 4.426 4.426 4.435 4.372 4.624 6,520,176 4.4547 -3.90%
2023-09-13 0 5.130 5.130 5.140 5.090 5.340 6,092,750 31,650,059 5.1947 4.606 4.606 4.615 4.570 4.794 6,786,125 4.6639 0.79%
2023-09-12 0 5.090 5.090 5.100 4.890 5.200 7,376,500 37,214,906 5.0451 4.570 4.570 4.579 4.390 4.669 8,215,970 4.5296 -0.59%
2023-09-11 0 5.120 5.120 5.140 4.970 5.240 7,381,750 37,376,327 5.0633 4.597 4.597 4.615 4.462 4.705 8,221,817 4.5460 -1.73%
2023-09-07 0 5.210 5.210 5.230 5.200 5.590 11,463,208 61,010,092 5.3223 4.678 4.678 4.696 4.669 5.019 12,767,758 4.7784 -4.93%
2023-09-06 0 5.480 5.470 5.480 5.060 5.540 15,446,000 82,763,602 5.3583 4.920 4.911 4.920 4.543 4.974 17,203,805 4.8108 6.61%
2023-09-05 0 5.140 5.110 5.140 5.080 5.300 6,087,933 31,319,977 5.1446 4.615 4.588 4.615 4.561 4.758 6,780,760 4.6189 -2.47%
2023-09-04 0 5.270 5.270 5.280 5.110 5.450 11,356,707 60,448,373 5.3227 4.732 4.732 4.741 4.588 4.893 12,649,137 4.7789 5.40%
2023-08-31 0 5.000 5.000 5.010 4.930 5.310 11,054,065 55,786,251 5.0467 4.489 4.489 4.498 4.426 4.767 12,312,054 4.5310 -1.38%
2023-08-30 0 5.070 5.070 5.100 5.050 5.440 11,934,450 62,624,204 5.2473 4.552 4.552 4.579 4.534 4.884 13,292,629 4.7112 -5.59%
2023-08-29 0 5.370 5.370 5.380 5.000 5.440 17,840,649 91,049,199 5.1035 4.821 4.821 4.830 4.489 4.884 19,870,973 4.5820 8.05%
2023-08-28 0 4.970 4.970 4.980 4.950 5.210 8,594,000 43,229,508 5.0302 4.462 4.462 4.471 4.444 4.678 9,572,025 4.5162 2.47%
2023-08-25 0 4.850 4.850 4.860 4.580 4.940 14,505,750 69,835,390 4.8143 4.354 4.354 4.363 4.112 4.435 16,156,552 4.3224 4.08%
2023-08-24 0 4.660 4.660 4.670 4.380 4.710 8,374,000 38,170,300 4.5582 4.184 4.184 4.193 3.932 4.229 9,326,988 4.0925 6.88%
2023-08-23 0 4.360 4.340 4.360 4.210 4.420 7,588,500 32,789,537 4.3210 3.915 3.897 3.915 3.780 3.968 8,452,096 3.8795 0.23%
2023-08-22 0 4.350 4.340 4.350 4.100 4.360 10,534,750 44,543,897 4.2283 3.906 3.897 3.906 3.681 3.915 11,733,639 3.7963 7.94%
2023-08-21 0 4.030 4.030 4.040 4.020 4.170 7,003,728 28,585,685 4.0815 3.618 3.618 3.627 3.609 3.744 7,800,775 3.6645 -1.95%
2023-08-18 0 4.110 4.100 4.110 4.100 4.300 9,136,009 37,994,049 4.1587 3.690 3.681 3.690 3.681 3.861 10,175,717 3.7338 -2.14%
2023-08-17 0 4.200 4.180 4.200 4.120 4.370 20,606,400 86,854,763 4.2149 3.771 3.753 3.771 3.699 3.923 22,951,475 3.7843 -3.89%
2023-08-16 0 4.370 4.370 4.380 4.350 4.590 24,122,250 107,974,155 4.4761 3.923 3.923 3.932 3.906 4.121 26,867,441 4.0188 -3.74%
2023-08-15 0 4.540 4.540 4.560 4.540 4.810 16,045,299 73,954,927 4.6091 4.076 4.076 4.094 4.076 4.319 17,871,306 4.1382 -2.99%
2023-08-14 0 4.680 4.670 4.680 4.600 4.800 7,595,830 35,318,472 4.6497 4.202 4.193 4.202 4.130 4.310 8,460,260 4.1746 -3.31%
2023-08-11 0 4.840 4.840 4.850 4.720 4.940 9,811,750 47,166,903 4.8072 4.345 4.345 4.354 4.238 4.435 10,928,359 4.3160 -1.02%
2023-08-10 0 4.890 4.890 4.900 4.820 5.000 3,976,790 19,435,234 4.8872 4.390 4.390 4.399 4.328 4.489 4,429,362 4.3878 -2.00%
2023-08-09 0 4.990 4.970 4.990 4.880 5.020 4,352,750 21,588,156 4.9597 4.480 4.462 4.480 4.381 4.507 4,848,107 4.4529 1.01%
2023-08-08 0 4.940 4.930 4.940 4.860 5.130 9,598,750 47,571,302 4.9560 4.435 4.426 4.435 4.363 4.606 10,691,119 4.4496 -4.63%
2023-08-07 0 5.180 5.150 5.180 5.120 5.440 5,884,917 30,819,707 5.2371 4.651 4.624 4.651 4.597 4.884 6,554,640 4.7020 -5.13%
2023-08-04 0 5.460 5.460 5.480 5.400 5.720 5,861,000 32,500,736 5.5453 4.902 4.902 4.920 4.848 5.136 6,528,001 4.9787 1.11%
2023-08-03 0 5.400 5.380 5.400 5.230 5.500 5,373,492 28,918,677 5.3817 4.848 4.830 4.848 4.696 4.938 5,985,013 4.8318 0.56%
2023-08-02 0 5.370 5.350 5.370 5.290 5.750 10,799,500 59,192,408 5.4810 4.821 4.803 4.821 4.749 5.162 12,028,518 4.9210 2.68%
2023-08-01 0 5.230 5.220 5.230 5.210 5.520 10,581,850 56,479,640 5.3374 4.696 4.687 4.696 4.678 4.956 11,786,099 4.7921 -5.77%
2023-07-31 0 5.550 5.530 5.550 5.470 5.920 19,854,250 113,055,680 5.6943 4.983 4.965 4.983 4.911 5.315 22,113,728 5.1125 1.65%
2023-07-28 0 5.460 5.450 5.470 5.290 5.500 7,980,500 43,191,603 5.4121 4.902 4.893 4.911 4.749 4.938 8,888,707 4.8592 0.74%
2023-07-27 0 5.420 5.400 5.420 5.050 5.560 18,148,318 97,173,657 5.3544 4.866 4.848 4.866 4.534 4.992 20,213,656 4.8073 7.33%
2023-07-26 0 5.050 5.030 5.050 4.990 5.160 6,067,625 30,716,018 5.0623 4.534 4.516 4.534 4.480 4.633 6,758,140 4.5450 -1.56%
2023-07-25 0 5.130 5.120 5.130 4.690 5.170 22,415,000 111,981,886 4.9958 4.606 4.597 4.606 4.211 4.642 24,965,900 4.4854 14.51%
2023-07-24 0 4.480 4.470 4.480 4.440 4.800 17,782,121 52,838,424 2.9714 4.022 4.013 4.022 3.986 4.310 19,805,784 2.6678 -6.47%
2023-07-21 0 4.790 4.770 4.790 4.750 4.900 3,045,295 14,638,029 4.8068 4.301 4.283 4.301 4.265 4.399 3,391,859 4.3156 -0.42%
2023-07-20 0 4.810 4.790 4.810 4.770 4.940 3,689,692 17,954,942 4.8662 4.319 4.301 4.319 4.283 4.435 4,109,591 4.3690 1.05%
2023-07-19 0 4.760 4.740 4.760 4.520 4.760 2,702,500 12,663,194 4.6857 4.274 4.256 4.274 4.058 4.274 3,010,053 4.2070 2.15%
2023-07-18 0 4.660 4.660 4.670 4.650 4.900 7,416,500 34,787,101 4.6905 4.184 4.184 4.193 4.175 4.399 8,260,522 4.2112 -4.70%
2023-07-14 0 4.890 4.880 4.890 4.840 4.990 3,399,263 16,681,922 4.9075 4.390 4.381 4.390 4.345 4.480 3,786,110 4.4061 -1.61%
2023-07-13 0 4.970 4.960 4.970 4.860 5.010 6,181,388 30,698,308 4.9662 4.462 4.453 4.462 4.363 4.498 6,884,850 4.4588 3.11%
2023-07-12 0 4.820 4.820 4.830 4.780 4.860 2,464,120 11,873,383 4.8185 4.328 4.328 4.336 4.292 4.363 2,744,545 4.3262 0.21%
2023-07-11 0 4.810 4.800 4.810 4.810 5.010 4,322,000 21,139,569 4.8912 4.319 4.310 4.319 4.319 4.498 4,813,858 4.3914 -0.21%
2023-07-10 0 4.820 4.820 4.830 4.790 4.960 2,585,950 12,512,774 4.8388 4.328 4.328 4.336 4.301 4.453 2,880,240 4.3444 -1.03%
2023-07-07 0 4.870 4.870 4.880 4.850 5.010 3,013,204 14,790,985 4.9087 4.372 4.372 4.381 4.354 4.498 3,356,116 4.4072 -1.62%
2023-07-06 0 4.950 4.950 4.960 4.890 5.040 2,837,000 14,048,737 4.9520 4.444 4.444 4.453 4.390 4.525 3,159,860 4.4460 -1.98%
2023-07-05 0 5.050 5.050 5.060 5.020 5.180 2,884,012 14,588,191 5.0583 4.534 4.534 4.543 4.507 4.651 3,212,222 4.5415 -2.13%
2023-07-04 0 5.160 5.150 5.160 5.050 5.190 3,566,750 18,289,308 5.1277 4.633 4.624 4.633 4.534 4.660 3,972,658 4.6038 -0.96%
2023-07-03 0 5.210 5.180 5.210 5.160 5.320 8,479,791 44,158,527 5.2075 4.678 4.651 4.678 4.633 4.776 9,444,819 4.6754 3.37%
2023-06-30 0 5.040 5.020 5.040 4.960 5.130 4,073,750 20,608,982 5.0590 4.525 4.507 4.525 4.453 4.606 4,537,356 4.5421 1.61%
2023-06-29 0 4.960 4.950 4.960 4.930 5.210 3,775,464 18,842,303 4.9907 4.453 4.444 4.453 4.426 4.678 4,205,124 4.4808 -3.50%
2023-06-28 0 5.140 5.130 5.140 5.010 5.150 3,368,500 17,162,614 5.0950 4.615 4.606 4.615 4.498 4.624 3,751,846 4.5744 0.00%
2023-06-27 0 5.140 5.130 5.140 4.730 5.140 7,121,500 35,835,514 5.0320 4.615 4.606 4.615 4.247 4.615 7,931,950 4.5179 8.21%
2023-06-26 0 4.750 4.750 4.760 4.710 4.860 4,938,500 23,641,361 4.7872 4.265 4.265 4.274 4.229 4.363 5,500,517 4.2980 0.85%
2023-06-23 0 4.710 4.710 4.720 4.650 4.900 2,430,000 11,490,981 4.7288 4.229 4.229 4.238 4.175 4.399 2,706,542 4.2456 -3.88%
2023-06-21 0 4.900 4.890 4.900 4.890 5.080 4,324,701 21,417,908 4.9525 4.399 4.390 4.399 4.390 4.561 4,816,866 4.4464 -3.54%
2023-06-20 0 5.080 5.080 5.090 4.990 5.320 6,359,750 32,426,892 5.0988 4.561 4.561 4.570 4.480 4.776 7,083,510 4.5778 -4.33%
2023-06-19 0 5.310 5.310 5.320 5.250 5.640 7,572,500 40,542,231 5.3539 4.767 4.767 4.776 4.714 5.064 8,434,275 4.8068 -5.52%
2023-06-16 0 5.620 5.610 5.620 5.430 5.660 5,739,300 31,914,883 5.5608 5.046 5.037 5.046 4.875 5.082 6,392,451 4.9926 2.18%
2023-06-15 0 5.500 5.490 5.500 5.350 5.600 5,905,047 32,337,749 5.4763 4.938 4.929 4.938 4.803 5.028 6,577,061 4.9167 2.80%
2023-06-14 0 5.350 5.320 5.350 5.310 5.490 2,472,250 13,288,962 5.3753 4.803 4.776 4.803 4.767 4.929 2,753,600 4.8260 -1.29%
2023-06-13 0 5.420 5.400 5.420 5.300 5.480 6,755,000 36,335,221 5.3790 4.866 4.848 4.866 4.758 4.920 7,523,741 4.8294 2.07%
2023-06-12 0 5.310 5.300 5.310 5.130 5.360 5,912,150 30,922,726 5.2304 4.767 4.758 4.767 4.606 4.812 6,584,972 4.6960 -0.75%
2023-06-09 0 5.350 5.350 5.380 5.330 5.460 10,054,079 54,244,601 5.3953 4.803 4.803 4.830 4.785 4.902 11,198,266 4.8440 -0.93%
2023-06-08 0 5.400 5.400 5.430 5.250 5.560 10,105,749 54,812,751 5.4239 4.848 4.848 4.875 4.714 4.992 11,255,816 4.8697 0.75%
2023-06-07 0 5.360 5.340 5.360 5.240 5.480 9,707,936 51,785,462 5.3343 4.812 4.794 4.812 4.705 4.920 10,812,731 4.7893 0.94%
2023-06-06 0 5.310 5.300 5.310 5.100 5.500 14,743,538 79,168,476 5.3697 4.767 4.758 4.767 4.579 4.938 16,421,401 4.8211 3.31%
2023-06-05 0 5.140 5.130 5.140 5.000 5.200 6,977,750 35,627,540 5.1059 4.615 4.606 4.615 4.489 4.669 7,771,841 4.5842 -1.15%
2023-06-02 0 5.200 5.200 5.210 5.000 5.270 30,091,750 155,892,341 5.1806 4.669 4.669 4.678 4.489 4.732 33,516,289 4.6512 6.12%
2023-06-01 0 4.900 4.900 4.910 4.830 4.990 5,749,500 28,252,460 4.9139 4.399 4.399 4.408 4.336 4.480 6,403,812 4.4118 0.41%
2023-05-31 0 4.880 4.880 4.890 4.760 4.980 5,706,250 27,677,308 4.8503 4.381 4.381 4.390 4.274 4.471 6,355,640 4.3548 -2.20%
2023-05-30 0 4.990 4.990 5.010 4.710 5.050 5,273,000 26,000,127 4.9308 4.480 4.480 4.498 4.229 4.534 5,873,085 4.4270 2.67%
2023-05-29 0 4.860 4.860 4.900 4.860 5.050 3,788,250 18,705,795 4.9378 4.363 4.363 4.399 4.363 4.534 4,219,365 4.4333 -1.82%
2023-05-25 0 4.950 4.940 4.950 4.910 5.020 4,178,500 20,687,533 4.9509 4.444 4.435 4.444 4.408 4.507 4,654,027 4.4451 -1.79%
2023-05-24 0 5.040 5.030 5.040 4.990 5.120 7,142,000 36,071,926 5.0507 4.525 4.516 4.525 4.480 4.597 7,954,783 4.5346 -0.98%
2023-05-23 0 5.090 5.080 5.090 5.040 5.300 6,133,830 31,700,597 5.1682 4.570 4.561 4.570 4.525 4.758 6,831,880 4.6401 -1.36%
2023-05-22 0 5.160 5.160 5.170 5.110 5.310 5,710,074 29,617,826 5.1869 4.633 4.633 4.642 4.588 4.767 6,359,899 4.6570 0.39%
2023-05-19 0 5.140 5.140 5.150 5.130 5.220 4,643,000 23,983,354 5.1655 4.615 4.615 4.624 4.606 4.687 5,171,389 4.6377 -1.72%
2023-05-18 0 5.230 5.230 5.240 5.190 5.450 5,175,500 27,529,937 5.3193 4.696 4.696 4.705 4.660 4.893 5,764,489 4.7758 -2.97%
2023-05-17 0 5.390 5.380 5.390 5.380 5.650 3,621,250 19,885,402 5.4913 4.839 4.830 4.839 4.830 5.073 4,033,360 4.9302 -3.41%
2023-05-16 0 5.580 5.570 5.580 5.550 5.740 2,499,750 14,042,197 5.6174 5.010 5.001 5.010 4.983 5.154 2,784,230 5.0435 -1.93%
2023-05-15 0 5.690 5.680 5.690 5.580 5.770 4,539,534 25,672,120 5.6552 5.109 5.100 5.109 5.010 5.180 5,056,148 5.0774 0.18%
2023-05-12 0 5.680 5.680 5.700 5.680 5.870 2,345,000 13,486,975 5.7514 5.100 5.100 5.118 5.100 5.270 2,611,869 5.1637 -1.90%
2023-05-11 0 5.790 5.790 5.800 5.790 5.940 5,102,000 29,797,431 5.8403 5.198 5.198 5.207 5.198 5.333 5,682,624 5.2436 -1.53%
2023-05-10 0 5.880 5.880 5.890 5.820 6.000 6,512,870 38,369,044 5.8913 5.279 5.279 5.288 5.225 5.387 7,254,056 5.2893 -1.18%
2023-05-09 0 5.950 5.950 5.960 5.950 6.210 6,160,000 37,448,452 6.0793 5.342 5.342 5.351 5.342 5.575 6,861,028 5.4581 -1.33%
2023-05-08 0 6.030 6.030 6.050 5.930 6.080 3,006,211 18,036,404 5.9997 5.414 5.414 5.432 5.324 5.459 3,348,328 5.3867 0.33%
2023-05-05 0 6.010 6.010 6.020 5.970 6.210 5,958,150 36,161,129 6.0692 5.396 5.396 5.405 5.360 5.575 6,636,207 5.4491 1.69%
2023-05-04 0 5.910 5.910 5.930 5.820 6.040 3,511,350 20,902,874 5.9529 5.306 5.306 5.324 5.225 5.423 3,910,953 5.3447 2.96%
2023-05-03 0 5.740 5.740 5.760 5.690 5.860 1,632,875 9,351,378 5.7269 5.154 5.154 5.171 5.109 5.261 1,818,701 5.1418 -2.05%
2023-05-02 0 5.860 5.860 5.900 5.760 6.290 3,431,450 20,298,852 5.9155 5.261 5.261 5.297 5.171 5.647 3,821,960 5.3111 -6.54%
2023-04-28 0 6.270 6.260 6.270 6.170 6.410 3,584,812 22,512,722 6.2800 5.629 5.620 5.629 5.540 5.755 3,992,775 5.6384 -0.16%
2023-04-27 0 6.280 6.260 6.280 6.130 6.360 3,151,500 19,684,938 6.2462 5.638 5.620 5.638 5.504 5.710 3,510,151 5.6080 -0.48%
2023-04-26 0 6.310 6.300 6.310 6.130 6.390 2,913,034 18,306,030 6.2842 5.665 5.656 5.665 5.504 5.737 3,244,547 5.6421 1.77%
2023-04-25 0 6.200 6.200 6.220 6.120 6.430 6,104,500 38,098,904 6.2411 5.567 5.567 5.584 5.495 5.773 6,799,212 5.6034 -2.52%
2023-04-24 0 6.360 6.350 6.360 6.290 6.500 5,038,250 32,063,737 6.3641 5.710 5.701 5.710 5.647 5.836 5,611,619 5.7138 -1.70%
2023-04-21 0 6.470 6.450 6.470 6.440 6.740 3,664,250 23,970,122 6.5416 5.809 5.791 5.809 5.782 6.051 4,081,254 5.8732 -1.67%
2023-04-20 0 6.580 6.560 6.580 6.550 6.740 5,165,500 34,164,480 6.6140 5.908 5.890 5.908 5.881 6.051 5,753,351 5.9382 -1.79%
2023-04-19 0 6.700 6.700 6.720 6.660 6.820 4,781,040 32,178,849 6.7305 6.015 6.015 6.033 5.980 6.123 5,325,138 6.0428 -2.47%
2023-04-18 0 6.870 6.860 6.870 6.780 7.100 3,967,000 27,511,741 6.9352 6.168 6.159 6.168 6.087 6.375 4,418,458 6.2265 -0.87%
2023-04-17 0 6.930 6.930 6.950 6.790 6.960 3,840,362 26,470,379 6.8927 6.222 6.222 6.240 6.096 6.249 4,277,408 6.1884 0.00%
2023-04-14 0 6.930 6.930 6.940 6.810 7.080 10,754,501 74,100,871 6.8902 6.222 6.222 6.231 6.114 6.357 11,978,398 6.1862 -1.28%
2023-04-13 0 7.020 7.020 7.040 6.830 7.040 7,498,500 52,043,185 6.9405 6.303 6.303 6.321 6.132 6.321 8,351,854 6.2313 -0.85%
2023-04-12 0 7.080 7.040 7.080 6.880 7.170 6,439,571 45,253,987 7.0275 6.357 6.321 6.357 6.177 6.437 7,172,415 6.3094 0.28%
2023-04-11 0 7.060 7.060 7.070 6.590 7.110 10,197,750 71,181,361 6.9801 6.339 6.339 6.348 5.917 6.384 11,358,287 6.2669 8.12%
2023-04-06 0 6.530 6.510 6.530 6.430 6.630 6,504,662 42,292,106 6.5018 5.863 5.845 5.863 5.773 5.953 7,244,914 5.8375 -0.76%
2023-04-04 0 6.580 6.580 6.610 6.550 6.880 7,858,750 52,213,122 6.6439 5.908 5.908 5.935 5.881 6.177 8,753,101 5.9651 -3.80%
2023-04-03 0 6.840 6.840 6.870 6.750 7.080 7,810,443 53,860,259 6.8959 6.141 6.141 6.168 6.060 6.357 8,699,297 6.1913 0.44%
2023-03-31 0 6.810 6.810 6.830 6.810 7.150 8,129,099 56,255,336 6.9202 6.114 6.114 6.132 6.114 6.419 9,054,217 6.2132 -4.49%
2023-03-30 0 7.130 7.130 7.150 6.780 7.260 13,954,632 97,950,017 7.0192 6.401 6.401 6.419 6.087 6.518 15,542,715 6.3020 4.09%
2023-03-29 0 6.850 6.840 6.850 6.480 7.500 44,390,730 303,784,929 6.8434 6.150 6.141 6.150 5.818 6.734 49,442,540 6.1442 -8.91%
2023-03-28 0 7.520 7.510 7.520 7.430 7.570 3,459,750 25,979,998 7.5092 6.752 6.743 6.752 6.671 6.797 3,853,481 6.7420 0.67%
2023-03-27 0 7.470 7.470 7.490 7.460 7.890 3,652,250 27,491,315 7.5272 6.707 6.707 6.725 6.698 7.084 4,067,888 6.7581 -3.86%
2023-03-24 0 7.770 7.760 7.770 7.710 8.010 5,532,332 43,332,207 7.8325 6.976 6.967 6.976 6.922 7.192 6,161,929 7.0322 -3.12%
2023-03-23 0 8.020 8.010 8.020 7.750 8.070 6,859,500 54,518,241 7.9478 7.201 7.192 7.201 6.958 7.245 7,640,133 7.1358 0.50%
2023-03-22 0 7.980 7.960 7.980 7.910 8.190 5,265,006 42,371,434 8.0477 7.165 7.147 7.165 7.102 7.353 5,864,181 7.2255 0.76%
2023-03-21 0 7.920 7.880 7.920 7.780 8.060 3,617,271 28,646,915 7.9195 7.111 7.075 7.111 6.985 7.236 4,028,928 7.1103 0.64%
2023-03-20 0 7.870 7.860 7.870 7.730 7.960 3,419,692 26,780,179 7.8312 7.066 7.057 7.066 6.940 7.147 3,808,864 7.0310 -0.88%
2023-03-17 0 7.940 7.940 7.950 7.590 8.010 6,709,888 52,796,282 7.8684 7.129 7.129 7.138 6.814 7.192 7,473,495 7.0645 5.73%
2023-03-16 0 7.510 7.510 7.530 7.460 7.670 6,776,094 51,045,349 7.5332 6.743 6.743 6.761 6.698 6.886 7,547,236 6.7634 0.00%
2023-03-15 0 7.510 7.490 7.510 7.410 7.780 11,321,728 87,004,898 7.6848 6.743 6.725 6.743 6.653 6.985 12,610,178 6.8996 2.88%
2023-03-14 0 7.300 7.290 7.300 7.210 7.600 7,644,277 56,296,414 7.3645 6.554 6.545 6.554 6.473 6.823 8,514,221 6.6120 -4.33%
2023-03-13 0 7.630 7.620 7.630 7.540 7.760 4,650,476 35,586,878 7.6523 6.850 6.841 6.850 6.770 6.967 5,179,715 6.8704 0.00%
2023-03-10 0 7.630 7.620 7.630 7.560 7.820 4,885,000 37,538,430 7.6844 6.850 6.841 6.850 6.788 7.021 5,440,929 6.8993 -1.42%
2023-03-09 0 7.740 7.740 7.760 7.710 8.090 5,750,250 45,250,623 7.8693 6.949 6.949 6.967 6.922 7.263 6,404,647 7.0653 -2.76%
2023-03-08 0 7.960 7.930 7.960 7.910 8.210 6,810,650 54,480,962 7.9994 7.147 7.120 7.147 7.102 7.371 7,585,724 7.1820 -3.75%
2023-03-07 0 8.270 8.240 8.270 8.170 8.480 4,240,384 35,236,620 8.3098 7.425 7.398 7.425 7.335 7.614 4,722,954 7.4607 -1.31%
2023-03-06 0 8.380 8.370 8.380 8.220 8.560 10,711,250 88,983,805 8.3075 7.524 7.515 7.524 7.380 7.685 11,930,225 7.4587 -3.34%
2023-03-03 0 8.670 8.640 8.670 8.440 8.750 5,954,286 51,117,221 8.5849 7.784 7.757 7.784 7.578 7.856 6,631,903 7.7078 0.35%
2023-03-02 0 8.640 8.600 8.640 8.510 8.780 6,021,748 51,785,851 8.5998 7.757 7.721 7.757 7.640 7.883 6,707,043 7.7211 -1.59%
2023-03-01 0 8.780 8.740 8.780 8.050 8.910 13,335,795 115,219,377 8.6399 7.883 7.847 7.883 7.227 8.000 14,853,452 7.7571 9.48%
2023-02-28 0 8.020 8.020 8.030 8.000 8.380 16,951,447 137,608,275 8.1178 7.201 7.201 7.210 7.183 7.524 18,880,577 7.2884 -4.98%
2023-02-27 0 8.440 8.430 8.450 8.260 8.550 3,806,004 32,070,757 8.4264 7.578 7.569 7.587 7.416 7.676 4,239,140 7.5654 1.69%
2023-02-24 0 8.300 8.290 8.300 8.270 8.530 4,263,751 35,698,929 8.3727 7.452 7.443 7.452 7.425 7.658 4,748,980 7.5172 -2.70%
2023-02-23 0 8.530 8.530 8.540 8.510 8.740 4,054,387 34,856,072 8.5971 7.658 7.658 7.667 7.640 7.847 4,515,789 7.7187 -1.50%
2023-02-22 0 8.660 8.620 8.660 8.550 8.870 4,694,750 40,545,987 8.6365 7.775 7.739 7.775 7.676 7.964 5,229,028 7.7540 -2.70%
2023-02-21 0 8.900 8.860 8.900 8.840 9.290 5,664,740 51,513,682 9.0937 7.991 7.955 7.991 7.937 8.341 6,309,406 8.1646 -0.89%
2023-02-20 0 8.980 8.980 9.000 8.450 9.070 6,983,000 61,558,227 8.8154 8.062 8.062 8.080 7.587 8.143 7,777,688 7.9147 4.54%
2023-02-17 0 8.590 8.550 8.590 8.530 8.780 2,611,073 22,500,026 8.6172 7.712 7.676 7.712 7.658 7.883 2,908,222 7.7367 -1.49%
2023-02-16 0 8.720 8.700 8.720 8.410 8.890 8,312,237 72,397,273 8.7097 7.829 7.811 7.829 7.551 7.982 9,258,197 7.8198 3.20%
2023-02-15 0 8.450 8.450 8.470 8.400 8.840 9,277,006 79,197,507 8.5370 7.587 7.587 7.605 7.542 7.937 10,332,759 7.6647 -4.20%
2023-02-14 0 8.820 8.800 8.820 8.770 9.060 4,342,752 38,519,237 8.8698 7.919 7.901 7.919 7.874 8.134 4,836,971 7.9635 -0.68%
2023-02-13 0 8.880 8.870 8.880 8.500 8.950 7,837,252 68,237,104 8.7068 7.973 7.964 7.973 7.632 8.036 8,729,157 7.8171 2.30%
2023-02-10 0 8.680 8.680 8.690 8.590 8.970 9,158,759 79,614,588 8.6927 7.793 7.793 7.802 7.712 8.053 10,201,056 7.8045 -3.34%
2023-02-09 0 8.980 8.980 8.990 8.880 9.130 8,578,749 76,816,878 8.9543 8.062 8.062 8.071 7.973 8.197 9,555,039 8.0394 -0.22%
2023-02-08 0 9.000 9.000 9.010 8.890 9.310 7,039,749 63,410,598 9.0075 8.080 8.080 8.089 7.982 8.359 7,840,895 8.0872 -1.64%
2023-02-07 0 9.150 9.140 9.150 9.070 9.410 4,100,299 38,042,284 9.2779 8.215 8.206 8.215 8.143 8.449 4,566,926 8.3300 0.88%
2023-02-06 0 9.070 9.040 9.070 9.000 9.390 7,439,250 67,913,759 9.1291 8.143 8.116 8.143 8.080 8.431 8,285,861 8.1963 -4.43%
2023-02-03 0 9.490 9.450 9.490 9.350 9.800 9,882,135 93,645,100 9.4762 8.520 8.484 8.520 8.395 8.799 11,006,754 8.5080 -2.87%
2023-02-02 0 9.770 9.750 9.770 9.690 10.10 7,076,603 69,717,169 9.8518 8.772 8.754 8.772 8.700 9.068 7,881,943 8.8452 -1.31%
2023-02-01 0 9.900 9.900 9.930 9.640 10.04 8,013,500 78,526,540 9.7993 8.888 8.888 8.915 8.655 9.014 8,925,462 8.7980 -0.20%
2023-01-31 0 9.920 9.870 9.920 9.700 10.20 7,499,936 73,881,595 9.8510 8.906 8.862 8.906 8.709 9.158 8,353,453 8.8444 -1.20%
2023-01-30 0 10.04 9.990 10.04 9.930 10.68 6,718,218 68,450,588 10.189 9.014 8.969 9.014 8.915 9.589 7,482,773 9.1478 -6.17%
2023-01-27 0 10.70 10.70 10.72 10.50 10.86 4,101,850 43,901,203 10.703 9.607 9.607 9.625 9.427 9.750 4,568,654 9.6092 0.94%
2023-01-26 0 10.60 10.58 10.60 10.18 10.78 5,487,508 58,139,544 10.595 9.517 9.499 9.517 9.140 9.679 6,112,004 9.5124 3.52%
2023-01-20 0 10.24 10.18 10.24 9.950 10.28 2,034,623 20,689,583 10.169 9.194 9.140 9.194 8.933 9.230 2,266,170 9.1298 0.79%
2023-01-19 0 10.16 10.16 10.18 9.550 10.26 2,461,370 24,626,116 10.005 9.122 9.122 9.140 8.574 9.212 2,741,482 8.9828 3.89%
2023-01-18 0 9.780 9.770 9.780 9.740 10.32 7,152,327 71,196,614 9.9543 8.781 8.772 8.781 8.745 9.266 7,966,285 8.9372 -3.93%
2023-01-17 0 10.18 10.14 10.18 9.900 10.24 6,791,653 68,526,335 10.090 9.140 9.104 9.140 8.888 9.194 7,564,565 9.0589 0.59%
2023-01-16 0 10.12 10.06 10.12 9.910 10.36 8,498,250 86,484,765 10.177 9.086 9.032 9.086 8.897 9.301 9,465,379 9.1370 0.60%
2023-01-13 0 10.06 10.04 10.06 9.650 10.10 9,015,498 88,582,463 9.8256 9.032 9.014 9.032 8.664 9.068 10,041,491 8.8216 4.57%
2023-01-12 0 9.620 9.610 9.620 9.560 10.38 17,007,910 166,750,700 9.8043 8.637 8.628 8.637 8.583 9.319 18,943,466 8.8025 -4.37%
2023-01-11 0 10.06 10.06 10.08 10.00 10.60 14,008,188 144,475,305 10.314 9.032 9.032 9.050 8.978 9.517 15,602,365 9.2598 -2.33%
2023-01-10 0 10.30 10.26 10.30 10.00 10.44 12,164,133 125,785,837 10.341 9.248 9.212 9.248 8.978 9.373 13,548,451 9.2841 1.38%
2023-01-09 0 10.16 10.16 10.18 9.990 10.44 15,488,010 157,851,251 10.192 9.122 9.122 9.140 8.969 9.373 17,250,596 9.1505 -0.39%
2023-01-06 0 10.20 10.20 10.24 10.16 10.88 13,661,724 141,985,412 10.393 9.158 9.158 9.194 9.122 9.768 15,216,473 9.3310 -2.30%
2023-01-05 0 10.44 10.40 10.44 10.12 10.54 9,366,850 97,215,613 10.379 9.373 9.337 9.373 9.086 9.463 10,432,828 9.3182 1.36%
2023-01-04 0 10.30 10.28 10.30 9.900 10.54 25,571,863 263,723,327 10.313 9.248 9.230 9.248 8.888 9.463 28,482,024 9.2593 4.46%
2023-01-03 0 9.860 9.860 9.870 9.120 9.980 7,638,734 73,540,445 9.6273 8.853 8.853 8.862 8.188 8.960 8,508,047 8.6436 4.78%
2022-12-30 0 9.410 9.410 9.420 8.950 9.530 5,948,750 55,184,535 9.2767 8.449 8.449 8.458 8.036 8.556 6,625,737 8.3288 3.75%
2022-12-29 0 9.070 9.070 9.080 8.770 9.360 16,562,321 149,492,705 9.0261 8.143 8.143 8.152 7.874 8.404 18,447,167 8.1038 -3.10%
2022-12-28 0 9.360 9.330 9.360 9.220 9.950 12,790,500 121,243,030 9.4791 8.404 8.377 8.404 8.278 8.933 14,246,101 8.5106 -4.78%
2022-12-23 0 9.830 9.830 9.840 9.510 9.920 5,785,622 56,472,274 9.7608 8.826 8.826 8.835 8.538 8.906 6,444,045 8.7635 0.82%
2022-12-22 0 9.750 9.750 9.760 9.580 10.02 8,365,879 82,273,178 9.8344 8.754 8.754 8.763 8.601 8.996 9,317,943 8.8295 1.99%
2022-12-21 0 9.560 9.560 9.580 9.440 9.780 6,257,030 59,859,633 9.5668 8.583 8.583 8.601 8.475 8.781 6,969,100 8.5893 -1.14%
2022-12-20 0 9.670 9.660 9.670 9.570 10.32 18,990,137 186,770,990 9.8352 8.682 8.673 8.682 8.592 9.266 21,151,276 8.8302 -8.60%
2022-12-19 0 10.58 10.58 10.60 9.920 10.72 19,720,767 205,220,968 10.406 9.499 9.499 9.517 8.906 9.625 21,965,055 9.3431 3.32%
2022-12-16 0 10.24 10.24 10.26 9.680 10.54 23,663,500 242,322,572 10.240 9.194 9.194 9.212 8.691 9.463 26,356,483 9.1940 3.75%
2022-12-15 0 9.870 9.860 9.870 9.330 10.16 16,633,184 161,075,889 9.6840 8.862 8.853 8.862 8.377 9.122 18,526,095 8.6945 -2.08%
2022-12-14 0 10.08 10.06 10.08 9.830 10.42 10,590,750 106,863,986 10.090 9.050 9.032 9.050 8.826 9.355 11,796,012 9.0593 -0.59%
2022-12-13 0 10.14 10.12 10.14 10.00 10.76 22,809,513 233,427,505 10.234 9.104 9.086 9.104 8.978 9.661 25,405,310 9.1881 -3.43%
2022-12-12 0 10.50 10.48 10.50 10.42 11.42 37,825,749 411,018,936 10.866 9.427 9.409 9.427 9.355 10.25 42,130,442 9.7559 -5.41%
2022-12-09 0 11.10 11.10 11.12 10.28 11.60 143,195,863 1,528,790,193 10.676 9.966 9.966 9.984 9.230 10.41 159,492,019 9.5854 0.36%
2022-12-08 0 11.06 11.04 11.06 10.46 11.20 17,619,630 191,892,522 10.891 9.930 9.912 9.930 9.391 10.06 19,624,801 9.7781 7.59%
2022-12-07 0 10.28 10.28 10.32 10.26 11.50 18,236,909 198,437,951 10.881 9.230 9.230 9.266 9.212 10.32 20,312,329 9.7693 -8.38%
2022-12-06 0 11.22 11.22 11.30 10.72 11.58 18,974,250 211,898,232 11.168 10.07 10.07 10.15 9.625 10.40 21,133,581 10.027 -0.18%
2022-12-05 0 11.24 11.24 11.28 9.840 11.50 30,915,996 337,270,313 10.909 10.09 10.09 10.13 8.835 10.32 34,434,337 9.7946 18.19%
2022-12-02 0 9.510 9.510 9.530 9.130 9.650 9,574,845 90,166,573 9.4170 8.538 8.538 8.556 8.197 8.664 10,664,494 8.4548 0.96%
2022-12-01 0 9.420 9.410 9.420 9.030 9.800 29,761,687 277,630,312 9.3284 8.458 8.449 8.458 8.107 8.799 33,148,664 8.3753 4.32%
2022-11-30 0 9.030 9.030 9.040 8.770 9.430 76,511,258 690,269,624 9.0218 8.107 8.107 8.116 7.874 8.466 85,218,488 8.1000 -2.27%
2022-11-29 0 9.240 9.230 9.240 8.880 9.670 30,571,037 282,696,725 9.2472 8.296 8.287 8.296 7.973 8.682 34,050,121 8.3024 10.13%
2022-11-28 0 8.390 8.390 8.430 8.390 9.120 26,400,810 228,586,397 8.6583 7.533 7.533 7.569 7.533 8.188 29,405,308 7.7736 -14.04%
2022-11-25 0 9.760 9.740 9.760 9.200 9.880 29,340,117 257,273,211 8.7686 8.763 8.745 8.763 8.260 8.871 32,679,118 7.8727 2.31%
2022-11-24 0 9.540 9.520 9.540 8.910 9.570 16,452,200 153,730,389 9.3441 8.565 8.547 8.565 8.000 8.592 18,324,514 8.3893 10.16%
2022-11-23 0 8.660 8.650 8.660 8.000 9.000 43,727,851 343,661,162 7.8591 7.775 7.766 7.775 7.183 8.080 48,704,223 7.0561 0.70%
2022-11-22 0 8.600 8.580 8.600 8.380 9.390 16,715,306 146,485,570 8.7636 7.721 7.703 7.721 7.524 8.431 18,617,562 7.8681 -3.48%
2022-11-21 0 8.910 8.910 8.950 8.510 9.150 12,510,558 109,681,116 8.7671 8.000 8.000 8.036 7.640 8.215 13,934,300 7.8713 -4.19%
2022-11-18 0 9.300 9.280 9.300 9.070 9.770 15,171,799 141,943,206 9.3557 8.350 8.332 8.350 8.143 8.772 16,898,399 8.3998 -0.11%
2022-11-17 0 9.310 9.310 9.320 8.540 9.460 19,510,365 175,370,529 8.9886 8.359 8.359 8.368 7.667 8.493 21,730,708 8.0702 5.20%
2022-11-16 0 8.850 8.850 8.860 8.630 10.14 38,596,446 355,871,297 9.2203 7.946 7.946 7.955 7.748 9.104 42,988,847 8.2782 -7.33%
2022-11-15 0 9.550 9.440 9.550 7.770 9.950 46,869,439 420,393,251 8.9695 8.574 8.475 8.574 6.976 8.933 52,203,334 8.0530 19.97%
2022-11-14 0 7.960 7.960 7.970 7.640 8.350 58,026,342 462,955,816 7.9784 7.147 7.147 7.156 6.859 7.497 64,629,929 7.1632 17.58%
2022-11-11 0 6.770 6.760 6.770 5.990 6.770 28,279,469 180,920,315 6.3976 6.078 6.069 6.078 5.378 6.078 31,497,765 5.7439 17.13%
2022-11-10 0 5.780 5.780 5.800 5.680 5.950 9,389,765 54,360,166 5.7893 5.189 5.189 5.207 5.100 5.342 10,458,351 5.1978 -2.03%
2022-11-09 0 5.900 5.890 5.900 5.770 6.390 20,633,734 124,909,559 6.0537 5.297 5.288 5.297 5.180 5.737 22,981,920 5.4351 1.55%
2022-11-08 0 5.810 5.800 5.810 5.700 6.070 11,845,479 69,003,273 5.8253 5.216 5.207 5.216 5.118 5.450 13,193,533 5.2301 -0.68%
2022-11-07 0 5.850 5.840 5.850 5.350 5.960 21,341,650 122,147,134 5.7234 5.252 5.243 5.252 4.803 5.351 23,770,399 5.1386 7.34%
2022-11-04 0 5.450 5.440 5.450 4.870 5.660 25,873,486 138,436,179 5.3505 4.893 4.884 4.893 4.372 5.082 28,817,973 4.8038 11.00%
2022-11-03 0 4.910 4.900 4.910 4.820 5.120 12,763,068 63,245,741 4.9554 4.408 4.399 4.408 4.328 4.597 14,215,547 4.4491 -1.21%
2022-11-02 0 4.970 4.970 5.040 4.520 5.100 13,409,500 64,185,059 4.7865 4.462 4.462 4.525 4.058 4.579 14,935,545 4.2975 4.63%
2022-11-01 0 4.750 4.730 4.750 4.390 4.820 18,803,325 87,069,156 4.6305 4.265 4.247 4.265 3.941 4.328 20,943,205 4.1574 6.74%
2022-10-31 0 4.450 4.450 4.460 4.290 4.680 21,357,260 95,643,597 4.4783 3.995 3.995 4.004 3.852 4.202 23,787,786 4.0207 -3.89%
2022-10-28 0 4.630 4.630 4.640 4.580 4.870 18,257,235 85,554,053 4.6860 4.157 4.157 4.166 4.112 4.372 20,334,968 4.2072 -4.93%
2022-10-27 0 4.870 4.860 4.870 4.830 5.160 11,323,295 56,321,514 4.9740 4.372 4.363 4.372 4.336 4.633 12,611,923 4.4657 -2.60%
2022-10-26 0 5.000 4.990 5.000 4.840 5.170 8,665,217 43,458,646 5.0153 4.489 4.480 4.489 4.345 4.642 9,651,347 4.5029 3.52%
2022-10-25 0 4.830 4.820 4.830 4.800 5.010 10,040,104 49,115,257 4.8919 4.336 4.328 4.336 4.310 4.498 11,182,701 4.3921 -1.23%
2022-10-24 0 4.890 4.870 4.890 4.830 5.330 11,355,354 56,401,799 4.9670 4.390 4.372 4.390 4.336 4.785 12,647,630 4.4595 -8.60%
2022-10-21 0 5.350 5.340 5.350 5.280 5.460 9,401,779 50,297,400 5.3498 4.803 4.794 4.803 4.741 4.902 10,471,732 4.8032 0.75%
2022-10-20 0 5.310 5.300 5.310 5.150 5.410 13,268,250 70,341,806 5.3015 4.767 4.758 4.767 4.624 4.857 14,778,220 4.7598 0.19%
2022-10-19 0 5.300 5.290 5.300 5.280 5.670 6,007,287 32,771,656 5.4553 4.758 4.749 4.758 4.741 5.091 6,690,936 4.8979 -1.12%
2022-10-18 0 5.360 5.350 5.360 5.110 5.540 10,663,194 56,120,077 5.2630 4.812 4.803 4.812 4.588 4.974 11,876,700 4.7252 -0.19%
2022-10-17 0 5.370 5.370 5.380 5.180 5.460 8,257,875 43,873,845 5.3130 4.821 4.821 4.830 4.651 4.902 9,197,648 4.7701 0.56%
2022-10-14 0 5.340 5.340 5.350 5.160 5.450 12,730,255 67,626,543 5.3123 4.794 4.794 4.803 4.633 4.893 14,178,999 4.7695 5.95%
2022-10-13 0 5.040 5.030 5.040 5.030 5.660 15,569,202 81,044,667 5.2054 4.525 4.516 4.525 4.516 5.082 17,341,028 4.6736 -10.32%
2022-10-12 0 5.620 5.610 5.620 5.530 5.790 7,806,159 43,981,364 5.6342 5.046 5.037 5.046 4.965 5.198 8,694,525 5.0585 -2.60%
2022-10-11 0 5.770 5.770 5.780 5.600 5.990 8,594,091 49,460,099 5.7551 5.180 5.180 5.189 5.028 5.378 9,572,127 5.1671 -1.87%
2022-10-10 0 5.880 5.880 5.910 5.760 6.070 6,965,913 41,280,027 5.9260 5.279 5.279 5.306 5.171 5.450 7,758,657 5.3205 0.51%
2022-10-07 0 5.850 5.850 5.860 5.690 6.250 4,102,500 23,904,788 5.8269 5.252 5.252 5.261 5.109 5.611 4,569,378 5.2315 -3.94%
2022-10-06 0 6.090 6.090 6.110 6.090 6.470 3,714,010 23,099,496 6.2196 5.468 5.468 5.486 5.468 5.809 4,136,676 5.5841 -2.56%
2022-10-05 0 6.250 6.230 6.250 6.050 6.580 8,483,129 52,938,666 6.2405 5.611 5.593 5.611 5.432 5.908 9,448,537 5.6028 -3.10%
2022-10-03 0 6.450 6.450 6.460 6.350 6.700 5,431,099 35,251,148 6.4906 5.791 5.791 5.800 5.701 6.015 6,049,176 5.8274 3.70%
2022-09-30 0 6.220 6.210 6.220 5.920 6.370 9,926,399 61,436,988 6.1893 5.584 5.575 5.584 5.315 5.719 11,056,056 5.5569 1.47%
2022-09-29 0 6.130 6.110 6.130 5.920 6.700 8,116,799 49,830,962 6.1392 5.504 5.486 5.504 5.315 6.015 9,040,517 5.5120 -7.26%
2022-09-28 0 6.610 6.600 6.610 6.560 7.020 6,528,296 43,559,900 6.6725 5.935 5.926 5.935 5.890 6.303 7,271,237 5.9907 -6.51%
2022-09-27 0 7.070 7.060 7.070 6.570 7.140 11,859,050 81,863,734 6.9031 6.348 6.339 6.348 5.899 6.410 13,208,649 6.1977 5.52%
2022-09-26 0 6.700 6.700 6.710 6.570 6.830 6,218,715 41,745,511 6.7129 6.015 6.015 6.024 5.899 6.132 6,926,425 6.0270 0.75%
2022-09-23 0 6.650 6.640 6.650 6.630 7.020 9,763,947 65,822,715 6.7414 5.971 5.962 5.971 5.953 6.303 10,875,116 6.0526 -4.59%
2022-09-22 0 6.970 6.960 6.970 6.870 7.080 6,379,323 44,324,453 6.9481 6.258 6.249 6.258 6.168 6.357 7,105,311 6.2382 -1.27%
2022-09-21 0 7.060 7.050 7.060 6.930 7.400 14,383,750 101,880,262 7.0830 6.339 6.330 6.339 6.222 6.644 16,020,668 6.3593 -3.29%
2022-09-20 0 7.300 7.280 7.300 7.240 7.710 6,515,500 48,084,307 7.3800 6.554 6.536 6.554 6.500 6.922 7,256,985 6.6259 -2.67%
2022-09-19 0 7.500 7.500 7.510 7.490 8.120 5,788,662 43,785,482 7.5640 6.734 6.734 6.743 6.725 7.290 6,447,431 6.7912 -5.30%
2022-09-16 0 7.920 7.920 7.950 7.890 8.100 6,334,630 50,483,896 7.9695 7.111 7.111 7.138 7.084 7.272 7,055,532 7.1552 -2.70%
2022-09-15 0 8.140 8.140 8.150 7.920 8.330 6,060,148 49,267,511 8.1298 7.308 7.308 7.317 7.111 7.479 6,749,813 7.2991 2.78%
2022-09-14 0 7.920 7.900 7.920 7.890 8.080 2,959,681 23,536,317 7.9523 7.111 7.093 7.111 7.084 7.254 3,296,502 7.1398 -2.94%
2022-09-13 0 8.160 8.150 8.160 8.010 8.300 5,290,130 43,093,936 8.1461 7.326 7.317 7.326 7.192 7.452 5,892,164 7.3138 0.00%
2022-09-09 0 8.160 8.150 8.160 7.660 8.230 12,755,078 103,351,536 8.1028 7.326 7.317 7.326 6.877 7.389 14,206,647 7.2749 6.67%
2022-09-08 0 7.650 7.650 7.660 7.620 7.790 5,867,218 44,924,522 7.6569 6.868 6.868 6.877 6.841 6.994 6,534,927 6.8745 -1.80%
2022-09-07 0 7.790 7.790 7.800 7.540 7.920 8,192,873 63,560,359 7.7580 6.994 6.994 7.003 6.770 7.111 9,125,249 6.9653 -2.14%
2022-09-06 0 7.960 7.940 7.960 7.660 7.960 5,544,250 43,495,512 7.8452 7.147 7.129 7.147 6.877 7.147 6,175,204 7.0436 4.74%
2022-09-05 0 7.600 7.600 7.610 7.600 7.910 6,266,004 48,095,466 7.6756 6.823 6.823 6.832 6.823 7.102 6,979,096 6.8914 -3.31%
2022-09-02 0 7.860 7.840 7.860 7.810 8.340 7,189,500 57,356,869 7.9779 7.057 7.039 7.057 7.012 7.488 8,007,689 7.1627 -5.19%
2022-09-01 0 8.290 8.290 8.330 8.090 8.750 15,920,910 134,887,398 8.4723 7.443 7.443 7.479 7.263 7.856 17,732,761 7.6067 2.09%
2022-08-31 0 8.120 8.100 8.120 7.550 8.290 12,225,134 98,879,347 8.0882 7.290 7.272 7.290 6.779 7.443 13,616,394 7.2618 7.12%
2022-08-30 0 7.580 7.570 7.580 7.570 7.920 5,814,934 44,506,267 7.6538 6.806 6.797 6.806 6.797 7.111 6,476,692 6.8718 -3.19%
2022-08-29 0 7.830 7.820 7.830 7.670 8.090 3,586,750 27,970,885 7.7984 7.030 7.021 7.030 6.886 7.263 3,994,934 7.0016 -3.33%
2022-08-26 0 8.100 8.090 8.110 7.820 8.170 4,184,750 33,686,657 8.0499 7.272 7.263 7.281 7.021 7.335 4,660,988 7.2274 2.27%
2022-08-25 0 7.920 7.900 7.920 7.530 7.950 4,204,600 32,829,528 7.8080 7.111 7.093 7.111 6.761 7.138 4,683,097 7.0102 2.06%
2022-08-24 0 7.760 7.760 7.780 7.620 8.040 9,728,200 75,968,873 7.8091 6.967 6.967 6.985 6.841 7.219 10,835,301 7.0112 1.44%
2022-08-23 0 7.650 7.640 7.650 7.520 7.790 12,208,515 93,077,208 7.6240 6.868 6.859 6.868 6.752 6.994 13,597,884 6.8450 0.92%
2022-08-22 0 7.580 7.550 7.580 7.200 7.890 22,348,312 169,027,407 7.5633 6.806 6.779 6.806 6.464 7.084 24,891,623 6.7905 3.41%
2022-08-19 0 7.330 7.330 7.340 6.910 7.610 160,350,583 1,142,386,706 7.1243 6.581 6.581 6.590 6.204 6.832 178,599,002 6.3964 -12.22%
2022-08-18 0 8.350 8.340 8.350 8.080 8.460 5,193,307 43,075,757 8.2945 7.497 7.488 7.497 7.254 7.596 5,784,322 7.4470 0.00%
2022-08-17 0 8.350 8.340 8.350 8.230 8.630 4,598,250 38,629,474 8.4009 7.497 7.488 7.497 7.389 7.748 5,121,546 7.5425 -2.11%
2022-08-16 0 8.530 8.500 8.530 8.390 8.990 8,319,750 71,987,101 8.6526 7.658 7.632 7.658 7.533 8.071 9,266,565 7.7685 1.91%
2022-08-15 0 8.370 8.370 8.400 8.320 8.630 1,993,702 16,784,331 8.4187 7.515 7.515 7.542 7.470 7.748 2,220,592 7.5585 -2.22%
2022-08-12 0 8.560 8.540 8.560 8.080 8.640 5,212,762 43,556,919 8.3558 7.685 7.667 7.685 7.254 7.757 5,805,991 7.5021 4.65%
2022-08-11 0 8.180 8.170 8.180 7.960 8.220 3,341,750 27,017,017 8.0847 7.344 7.335 7.344 7.147 7.380 3,722,052 7.2586 2.76%
2022-08-10 0 7.960 7.960 7.970 7.900 8.450 6,455,488 52,211,395 8.0879 7.147 7.147 7.156 7.093 7.587 7,190,144 7.2615 -3.98%
2022-08-09 0 8.290 8.270 8.290 8.200 8.550 3,973,608 33,076,106 8.3239 7.443 7.425 7.443 7.362 7.676 4,425,818 7.4734 2.09%
2022-08-08 0 8.120 8.110 8.120 8.070 8.770 4,813,500 39,863,647 8.2816 7.290 7.281 7.290 7.245 7.874 5,361,292 7.4355 -3.10%
2022-08-05 0 8.380 8.350 8.380 8.180 8.520 5,444,077 45,590,095 8.3743 7.524 7.497 7.524 7.344 7.649 6,063,631 7.5186 3.20%
2022-08-04 0 8.120 8.100 8.120 8.000 8.300 8,748,682 71,503,143 8.1730 7.290 7.272 7.290 7.183 7.452 9,744,311 7.3379 -0.98%
2022-08-03 0 8.200 8.200 8.210 7.960 8.460 9,889,665 81,058,240 8.1963 7.362 7.362 7.371 7.147 7.596 11,015,141 7.3588 -1.20%
2022-08-02 0 8.300 8.300 8.310 8.160 8.730 6,998,550 58,420,431 8.3475 7.452 7.452 7.461 7.326 7.838 7,795,008 7.4946 -5.14%
2022-08-01 0 8.750 8.740 8.750 8.700 9.790 7,195,700 64,243,925 8.9281 7.856 7.847 7.856 7.811 8.790 8,014,594 8.0159 -8.76%
2022-07-29 0 9.590 9.590 9.600 9.570 10.12 3,760,000 36,381,510 9.6759 8.610 8.610 8.619 8.592 9.086 4,187,900 8.6873 -4.67%
2022-07-28 0 10.06 10.06 10.08 9.790 10.40 3,457,483 34,878,799 10.088 9.032 9.032 9.050 8.790 9.337 3,850,956 9.0572 2.86%
2022-07-27 0 9.780 9.760 9.780 9.700 10.44 4,267,750 42,515,525 9.9620 8.781 8.763 8.781 8.709 9.373 4,753,434 8.9442 -8.43%
2022-07-26 0 10.68 10.64 10.68 9.750 10.80 6,176,507 64,659,744 10.469 9.589 9.553 9.589 8.754 9.697 6,879,414 9.3990 8.32%
2022-07-25 0 9.860 9.820 9.860 9.540 10.24 3,651,750 36,580,177 10.017 8.853 8.817 8.853 8.565 9.194 4,067,331 8.9937 3.46%
2022-07-22 0 9.530 9.470 9.530 9.400 9.840 3,901,992 37,401,432 9.5852 8.556 8.502 8.556 8.440 8.835 4,346,051 8.6058 0.63%
2022-07-21 0 9.470 9.470 9.480 9.470 10.06 3,368,529 32,610,927 9.6811 8.502 8.502 8.511 8.502 9.032 3,751,879 8.6919 -4.44%
2022-07-20 0 9.910 9.880 9.910 9.830 10.16 2,669,924 26,520,463 9.9330 8.897 8.871 8.897 8.826 9.122 2,973,770 8.9181 1.12%
2022-07-19 0 9.800 9.780 9.800 9.760 10.10 2,973,286 29,406,864 9.8904 8.799 8.781 8.799 8.763 9.068 3,311,656 8.8798 -2.58%
2022-07-18 0 10.06 10.02 10.06 9.640 10.32 4,708,190 47,048,562 9.9929 9.032 8.996 9.032 8.655 9.266 5,243,997 8.9719 3.29%
2022-07-15 0 9.740 9.740 9.760 9.740 10.32 2,881,250 28,503,968 9.8929 8.745 8.745 8.763 8.745 9.266 3,209,146 8.8821 -5.62%
2022-07-14 0 10.32 10.28 10.32 9.360 10.40 6,883,703 69,000,151 10.024 9.266 9.230 9.266 8.404 9.337 7,667,091 8.9995 4.24%
2022-07-13 0 9.900 9.900 9.910 9.740 10.38 11,368,228 67,190,049 5.9103 8.888 8.888 8.897 8.745 9.319 12,661,969 5.3064 -4.07%
2022-07-12 0 10.32 10.30 10.32 10.26 10.58 3,289,425 34,125,074 10.374 9.266 9.248 9.266 9.212 9.499 3,663,772 9.3142 -1.71%
2022-07-11 0 10.50 10.50 10.52 10.30 11.20 4,093,280 43,452,802 10.616 9.427 9.427 9.445 9.248 10.06 4,559,109 9.5310 -5.41%
2022-07-08 0 11.10 11.08 11.10 10.90 11.22 3,806,366 42,121,169 11.066 9.966 9.948 9.966 9.786 10.07 4,239,543 9.9353 0.91%
2022-07-07 0 11.00 10.96 11.00 10.94 11.42 4,265,268 47,204,536 11.067 9.876 9.840 9.876 9.822 10.25 4,750,669 9.9364 -3.68%
2022-07-06 0 11.42 11.38 11.42 11.12 11.74 2,744,576 31,334,296 11.417 10.25 10.22 10.25 9.984 10.54 3,056,918 10.250 -0.70%
2022-07-05 0 11.50 11.48 11.50 11.28 11.78 5,015,150 57,311,104 11.428 10.32 10.31 10.32 10.13 10.58 5,585,890 10.260 -0.52%
2022-07-04 0 11.56 11.54 11.56 11.44 12.70 7,107,930 83,826,545 11.793 10.38 10.36 10.38 10.27 11.40 7,916,836 10.588 -8.40%
2022-06-30 0 12.62 12.62 12.72 12.62 13.22 3,318,007 42,551,101 12.824 11.33 11.33 11.42 11.33 11.87 3,695,607 11.514 -4.68%
2022-06-29 0 13.24 13.22 13.24 12.42 13.60 7,883,500 104,942,839 13.312 11.89 11.87 11.89 11.15 12.21 8,780,668 11.952 4.09%
2022-06-28 0 12.72 12.70 12.72 12.40 12.86 1,647,000 20,749,585 12.598 11.42 11.40 11.42 11.13 11.55 1,834,434 11.311 -1.24%
2022-06-27 0 12.88 12.86 12.88 12.44 12.96 6,060,330 77,532,734 12.794 11.56 11.55 11.56 11.17 11.64 6,750,015 11.486 3.37%
2022-06-24 0 12.46 12.44 12.46 12.32 12.62 2,143,928 26,778,673 12.491 11.19 11.17 11.19 11.06 11.33 2,387,914 11.214 1.80%
2022-06-23 0 12.24 12.24 12.26 11.82 12.44 2,980,622 36,527,799 12.255 10.99 10.99 11.01 10.61 11.17 3,319,826 11.003 0.66%
2022-06-22 0 12.16 12.14 12.16 12.14 12.92 1,629,023 20,335,289 12.483 10.92 10.90 10.92 10.90 11.60 1,814,411 11.208 -3.80%
2022-06-21 0 12.64 12.62 12.64 12.54 13.10 5,087,675 65,136,843 12.803 11.35 11.33 11.35 11.26 11.76 5,666,669 11.495 0.47%
2022-06-20 0 13.06 13.04 13.06 12.48 13.20 6,789,007 87,879,236 12.944 11.30 11.28 11.30 10.79 11.42 7,849,216 11.196 5.15%
2022-06-17 0 12.42 12.40 12.42 12.02 12.54 14,822,068 183,824,492 12.402 10.74 10.73 10.74 10.40 10.85 17,136,765 10.727 2.31%
2022-06-16 0 12.14 12.12 12.14 12.04 13.34 5,824,190 73,282,943 12.583 10.50 10.48 10.50 10.41 11.54 6,733,728 10.883 -8.03%
2022-06-15 0 13.20 13.20 13.24 12.62 13.68 7,117,241 93,811,623 13.181 11.42 11.42 11.45 10.92 11.83 8,228,709 11.401 2.48%
2022-06-14 0 12.88 12.84 12.88 12.50 12.92 3,686,993 47,096,457 12.774 11.14 11.11 11.14 10.81 11.17 4,262,774 11.048 -0.92%
2022-06-13 0 13.00 12.98 13.00 12.76 13.18 5,440,872 70,471,488 12.952 11.24 11.23 11.24 11.04 11.40 6,290,549 11.203 -2.40%
2022-06-10 0 13.32 13.28 13.32 12.76 13.46 2,124,725 28,087,878 13.220 11.52 11.49 11.52 11.04 11.64 2,456,534 11.434 0.15%
2022-06-09 0 13.30 13.28 13.30 12.92 13.76 4,545,664 61,212,202 13.466 11.50 11.49 11.50 11.17 11.90 5,255,540 11.647 2.31%
2022-06-08 0 13.00 12.98 13.00 12.30 13.00 2,188,411 28,084,093 12.833 11.24 11.23 11.24 10.64 11.24 2,530,165 11.100 2.52%
2022-06-07 0 12.68 12.66 12.68 12.40 13.02 3,495,752 44,581,837 12.753 10.97 10.95 10.97 10.73 11.26 4,041,668 11.031 0.96%
2022-06-06 0 12.56 12.50 12.56 12.24 12.58 3,022,000 37,574,742 12.434 10.86 10.81 10.86 10.59 10.88 3,493,932 10.754 2.78%
2022-06-02 0 12.22 12.20 12.22 11.90 12.30 3,012,945 36,633,500 12.159 10.57 10.55 10.57 10.29 10.64 3,483,463 10.516 -1.29%
2022-06-01 0 12.38 12.36 12.38 12.22 12.42 2,211,701 27,283,534 12.336 10.71 10.69 10.71 10.57 10.74 2,557,093 10.670 -1.12%
2022-05-31 0 12.52 12.52 12.54 11.88 12.60 10,337,980 129,092,502 12.487 10.83 10.83 10.85 10.28 10.90 11,952,417 10.801 5.03%
2022-05-30 0 11.92 11.92 11.94 11.74 11.98 1,646,886 19,544,867 11.868 10.31 10.31 10.33 10.15 10.36 1,904,073 10.265 1.19%
2022-05-27 0 11.78 11.78 11.80 11.58 12.00 1,762,706 20,686,550 11.736 10.19 10.19 10.21 10.02 10.38 2,037,980 10.151 -0.17%
2022-05-26 0 11.80 11.78 11.80 11.40 12.10 4,046,702 47,181,511 11.659 10.21 10.19 10.21 9.860 10.47 4,678,658 10.084 -0.34%
2022-05-25 0 11.84 11.82 11.84 11.72 11.98 1,280,402 15,189,954 11.863 10.24 10.22 10.24 10.14 10.36 1,480,357 10.261 0.00%
2022-05-24 0 11.84 11.84 11.86 11.74 12.46 2,385,595 28,595,960 11.987 10.24 10.24 10.26 10.15 10.78 2,758,143 10.368 -3.43%
2022-05-23 0 12.26 12.24 12.28 12.18 12.48 630,393 7,755,326 12.302 10.60 10.59 10.62 10.53 10.79 728,839 10.641 -0.81%
2022-05-20 0 12.36 12.34 12.36 12.20 12.52 1,815,018 22,398,186 12.341 10.69 10.67 10.69 10.55 10.83 2,098,461 10.674 0.16%
2022-05-19 0 12.34 12.32 12.34 11.90 12.38 1,564,630 19,198,758 12.271 10.67 10.66 10.67 10.29 10.71 1,808,971 10.613 -0.64%
2022-05-18 0 12.42 12.40 12.42 12.20 12.44 1,813,946 22,373,014 12.334 10.74 10.73 10.74 10.55 10.76 2,097,222 10.668 0.00%
2022-05-17 0 12.42 12.42 12.46 12.08 12.64 2,682,250 33,318,259 12.422 10.74 10.74 10.78 10.45 10.93 3,101,125 10.744 1.31%
2022-05-16 0 12.26 12.24 12.26 12.06 12.66 4,985,364 61,558,921 12.348 10.60 10.59 10.60 10.43 10.95 5,763,906 10.680 3.20%
2022-05-13 0 11.88 11.88 11.92 11.32 11.98 5,825,600 68,359,729 11.734 10.28 10.28 10.31 9.791 10.36 6,735,358 10.149 6.45%
2022-05-12 0 11.16 11.16 11.20 11.06 11.44 2,819,135 31,606,637 11.212 9.653 9.653 9.687 9.566 9.895 3,259,387 9.6971 -2.62%
2022-05-11 0 11.46 11.44 11.46 11.02 11.78 6,909,713 78,303,342 11.332 9.912 9.895 9.912 9.532 10.19 7,988,772 9.8017 0.70%
2022-05-10 0 11.38 11.38 11.40 11.18 11.48 4,645,742 52,570,104 11.316 9.843 9.843 9.860 9.670 9.929 5,371,247 9.7873 -3.40%
2022-05-06 0 11.78 11.78 11.82 11.74 12.40 4,316,478 51,318,016 11.889 10.19 10.19 10.22 10.15 10.73 4,990,563 10.283 -7.10%
2022-05-05 0 12.68 12.66 12.68 12.58 12.98 5,610,250 71,714,249 12.783 10.97 10.95 10.97 10.88 11.23 6,486,378 11.056 0.32%
2022-05-04 0 12.64 12.64 12.66 12.40 13.12 1,796,203 22,658,019 12.614 10.93 10.93 10.95 10.73 11.35 2,076,708 10.911 -3.95%
2022-05-03 0 13.16 13.14 13.16 12.34 13.38 2,797,751 36,451,828 13.029 11.38 11.37 11.38 10.67 11.57 3,234,663 11.269 4.94%
2022-04-29 0 12.54 12.52 12.54 11.64 12.56 3,535,719 43,218,015 12.223 10.85 10.83 10.85 10.07 10.86 4,087,877 10.572 5.20%
2022-04-28 0 11.92 11.92 11.94 11.42 12.12 2,186,569 25,577,350 11.698 10.31 10.31 10.33 9.877 10.48 2,528,036 10.117 2.76%
2022-04-27 0 11.60 11.58 11.60 11.32 11.76 3,961,175 45,708,777 11.539 10.03 10.02 10.03 9.791 10.17 4,579,774 9.9806 0.00%
2022-04-26 0 11.60 11.60 11.62 11.48 12.16 5,067,212 59,511,764 11.745 10.03 10.03 10.05 9.929 10.52 5,858,536 10.158 -0.17%
2022-04-25 0 11.62 11.58 11.62 11.42 11.84 9,797,566 113,154,994 11.549 10.05 10.02 10.05 9.877 10.24 11,327,608 9.9893 -3.01%
2022-04-22 0 11.98 11.98 12.00 11.54 12.22 5,620,504 67,267,306 11.968 10.36 10.36 10.38 9.981 10.57 6,498,233 10.352 0.84%
2022-04-21 0 11.88 11.86 11.88 11.84 12.24 5,905,250 71,013,835 12.026 10.28 10.26 10.28 10.24 10.59 6,827,447 10.401 -3.88%
2022-04-20 0 12.36 12.36 12.38 12.20 12.82 4,122,176 51,112,078 12.399 10.69 10.69 10.71 10.55 11.09 4,765,918 10.724 -3.59%
2022-04-19 0 12.82 12.80 12.82 12.52 13.14 3,109,728 39,700,532 12.767 11.09 11.07 11.09 10.83 11.37 3,595,360 11.042 -3.61%
2022-04-14 0 13.30 13.28 13.30 12.66 13.38 2,254,752 29,509,124 13.088 11.50 11.49 11.50 10.95 11.57 2,606,867 11.320 5.72%
2022-04-13 0 12.58 12.58 12.60 12.28 12.92 2,181,550 27,479,557 12.596 10.88 10.88 10.90 10.62 11.17 2,522,233 10.895 -0.63%
2022-04-12 0 12.66 12.64 12.66 12.48 13.36 4,128,184 52,601,669 12.742 10.95 10.93 10.95 10.79 11.56 4,772,864 11.021 -2.16%
2022-04-11 0 12.94 12.92 12.94 12.80 13.92 4,151,528 54,325,756 13.086 11.19 11.17 11.19 11.07 12.04 4,799,854 11.318 -7.31%
2022-04-08 0 13.96 13.92 13.96 13.18 13.98 4,682,209 64,128,265 13.696 12.07 12.04 12.07 11.40 12.09 5,413,409 11.846 4.96%
2022-04-07 0 13.30 13.30 13.32 13.18 14.20 5,275,910 71,882,631 13.625 11.50 11.50 11.52 11.40 12.28 6,099,825 11.784 -1.63%
2022-04-06 0 13.52 13.50 13.52 12.58 13.78 7,648,432 102,104,318 13.350 11.69 11.68 11.69 10.88 11.92 8,842,854 11.547 4.00%
2022-04-04 0 13.00 12.98 13.00 11.62 13.14 9,563,761 121,644,101 12.719 11.24 11.23 11.24 10.05 11.37 11,057,291 11.001 11.11%
2022-04-01 0 11.70 11.70 11.72 10.86 11.70 3,657,750 41,436,037 11.328 10.12 10.12 10.14 9.393 10.12 4,228,965 9.7982 6.75%
2022-03-31 0 10.96 10.90 10.96 10.56 11.54 10,473,419 114,798,880 10.961 9.480 9.428 9.480 9.134 9.981 12,109,006 9.4805 -6.16%
2022-03-30 0 11.68 11.68 11.70 10.62 12.12 22,863,332 261,611,241 11.442 10.10 10.10 10.12 9.186 10.48 26,433,797 9.8968 1.21%
2022-03-29 0 11.54 11.52 11.54 11.42 12.28 5,560,250 65,113,974 11.711 9.981 9.964 9.981 9.877 10.62 6,428,570 10.129 -3.03%
2022-03-28 0 11.90 11.88 11.90 11.62 12.26 6,199,651 73,528,695 11.860 10.29 10.28 10.29 10.05 10.60 7,167,823 10.258 -2.94%
2022-03-25 0 12.26 12.24 12.26 12.14 13.08 2,959,300 37,186,773 12.566 10.60 10.59 10.60 10.50 11.31 3,421,441 10.869 -3.31%
2022-03-24 0 12.68 12.64 12.68 12.56 13.12 4,732,956 61,048,142 12.899 10.97 10.93 10.97 10.86 11.35 5,472,081 11.156 -2.91%
2022-03-23 0 13.06 13.06 13.08 12.40 13.46 4,676,629 60,570,351 12.952 11.30 11.30 11.31 10.73 11.64 5,406,957 11.202 0.77%
2022-03-22 0 12.96 12.94 12.96 11.82 12.96 12,683,568 156,679,390 12.353 11.21 11.19 11.21 10.22 11.21 14,664,305 10.684 3.68%
2022-03-21 0 12.50 12.48 12.50 12.40 13.98 7,726,224 100,005,691 12.944 10.81 10.79 10.81 10.73 12.09 8,932,794 11.195 -7.95%
2022-03-18 0 13.58 13.58 13.62 12.84 14.32 12,558,304 169,215,796 13.474 11.75 11.75 11.78 11.11 12.39 14,519,479 11.654 -10.89%
2022-03-17 0 15.24 15.12 15.24 11.42 15.36 18,183,046 249,503,979 13.722 13.18 13.08 13.18 9.877 13.29 21,022,612 11.868 48.83%
2022-03-16 0 10.24 10.22 10.24 8.500 10.30 11,056,068 105,207,739 9.5158 8.857 8.840 8.857 7.352 8.909 12,782,645 8.2305 8.94%
2022-03-15 0 9.400 9.380 9.400 9.240 10.50 7,636,651 75,913,954 9.9407 8.130 8.113 8.130 7.992 9.082 8,829,233 8.5980 -7.66%
2022-03-14 0 10.18 10.18 10.20 10.16 11.06 6,350,255 66,393,005 10.455 8.805 8.805 8.822 8.788 9.566 7,341,946 9.0430 -9.75%
2022-03-11 0 11.28 11.26 11.28 10.70 11.48 5,760,588 63,824,647 11.080 9.756 9.739 9.756 9.255 9.929 6,660,194 9.5830 -2.08%
2022-03-10 0 11.52 11.50 11.52 11.42 12.14 2,928,754 34,098,839 11.643 9.964 9.947 9.964 9.877 10.50 3,386,125 10.070 -0.86%
2022-03-09 0 11.62 11.60 11.62 11.06 12.24 3,402,982 39,170,165 11.511 10.05 10.03 10.05 9.566 10.59 3,934,411 9.9558 -2.19%
2022-03-08 0 11.88 11.86 11.88 11.70 12.92 5,250,508 63,873,789 12.165 10.28 10.26 10.28 10.12 11.17 6,070,457 10.522 -8.05%
2022-03-07 0 12.92 12.90 12.92 12.66 13.20 4,554,844 58,894,899 12.930 11.17 11.16 11.17 10.95 11.42 5,266,154 11.184 -2.56%
2022-03-04 0 13.26 13.24 13.26 12.98 13.50 2,745,683 36,414,810 13.263 11.47 11.45 11.47 11.23 11.68 3,174,464 11.471 -1.78%
2022-03-03 0 13.50 13.48 13.50 13.28 13.72 2,226,750 30,023,548 13.483 11.68 11.66 11.68 11.49 11.87 2,574,492 11.662 1.81%
2022-03-02 0 13.26 13.24 13.26 13.08 14.28 4,040,484 54,124,191 13.396 11.47 11.45 11.47 11.31 12.35 4,671,468 11.586 -5.96%
2022-03-01 0 14.10 14.02 14.10 13.78 14.20 5,608,553 78,289,480 13.959 12.20 12.13 12.20 11.92 12.28 6,484,416 12.073 0.57%
2022-02-28 0 14.02 13.92 14.02 13.80 14.56 3,854,342 53,967,349 14.002 12.13 12.04 12.13 11.94 12.59 4,456,258 12.110 -1.54%
2022-02-25 0 14.24 14.22 14.24 14.16 14.88 2,379,761 34,053,365 14.310 12.32 12.30 12.32 12.25 12.87 2,751,398 12.377 0.28%
2022-02-24 0 14.20 14.16 14.20 14.04 14.92 3,070,583 44,293,652 14.425 12.28 12.25 12.28 12.14 12.90 3,550,102 12.477 -5.21%
2022-02-23 0 14.98 14.96 14.98 14.90 15.52 3,689,035 55,648,060 15.085 12.96 12.94 12.96 12.89 13.42 4,265,135 13.047 -2.98%
2022-02-22 0 15.44 15.38 15.44 15.08 15.70 3,601,200 55,122,233 15.307 13.35 13.30 13.35 13.04 13.58 4,163,583 13.239 -1.66%
2022-02-21 0 15.70 15.66 15.70 15.50 16.26 2,681,219 42,142,509 15.718 13.58 13.54 13.58 13.41 14.06 3,099,933 13.595 -3.44%
2022-02-18 0 16.26 16.22 16.28 15.50 16.54 2,671,693 43,220,038 16.177 14.06 14.03 14.08 13.41 14.31 3,088,919 13.992 1.50%
2022-02-17 0 16.02 16.02 16.04 15.88 16.70 1,494,722 24,146,588 16.155 13.86 13.86 13.87 13.74 14.44 1,728,146 13.973 -1.72%
2022-02-16 0 16.30 16.22 16.30 16.00 16.54 1,520,262 24,737,753 16.272 14.10 14.03 14.10 13.84 14.31 1,757,675 14.074 1.24%
2022-02-15 0 16.10 16.04 16.10 15.94 16.44 2,343,398 37,797,226 16.129 13.93 13.87 13.93 13.79 14.22 2,709,356 13.951 -0.49%
2022-02-14 0 16.18 16.10 16.18 16.00 17.02 2,712,737 43,927,389 16.193 13.99 13.93 13.99 13.84 14.72 3,136,373 14.006 -4.82%
2022-02-11 0 17.00 16.98 17.00 16.74 17.64 5,130,303 88,019,300 17.157 14.70 14.69 14.70 14.48 15.26 5,931,480 14.839 0.24%
2022-02-10 0 16.96 16.94 16.96 16.10 16.96 3,544,982 59,003,594 16.644 14.67 14.65 14.67 13.93 14.67 4,098,586 14.396 5.87%
2022-02-09 0 16.02 16.00 16.02 15.78 16.42 3,533,539 57,137,476 16.170 13.86 13.84 13.86 13.65 14.20 4,085,356 13.986 2.17%
2022-02-08 0 15.68 15.68 15.70 15.52 16.16 3,313,038 52,074,141 15.718 13.56 13.56 13.58 13.42 13.98 3,830,420 13.595 -1.26%
2022-02-07 0 15.88 15.88 15.92 15.54 16.22 4,099,513 65,450,511 15.965 13.74 13.74 13.77 13.44 14.03 4,739,716 13.809 -0.25%
2022-02-04 0 15.92 15.90 15.92 15.14 15.96 3,543,835 55,615,059 15.694 13.77 13.75 13.77 13.10 13.80 4,097,260 13.574 5.29%
2022-01-31 0 15.12 15.12 15.14 14.56 15.30 1,959,250 29,153,410 14.880 13.08 13.08 13.10 12.59 13.23 2,265,217 12.870 2.30%
2022-01-28 0 14.78 14.76 14.78 14.44 15.32 8,102,622 119,348,215 14.730 12.78 12.77 12.78 12.49 13.25 9,367,973 12.740 -1.34%
2022-01-27 0 14.98 14.96 14.98 14.48 15.58 7,540,000 112,442,312 14.913 12.96 12.94 12.96 12.52 13.48 8,717,488 12.898 -2.09%
2022-01-26 0 15.30 15.28 15.30 15.16 15.82 6,773,600 104,476,752 15.424 13.23 13.22 13.23 13.11 13.68 7,831,403 13.341 -2.17%
2022-01-25 0 15.64 15.58 15.64 15.38 16.18 6,683,781 105,042,661 15.716 13.53 13.48 13.53 13.30 13.99 7,727,557 13.593 -1.14%
2022-01-24 0 15.82 15.80 15.82 15.22 15.90 6,592,563 103,186,869 15.652 13.68 13.67 13.68 13.16 13.75 7,622,094 13.538 0.89%
2022-01-21 0 15.68 15.66 15.68 15.24 15.90 36,422,351 251,824,440 6.9140 13.56 13.54 13.56 13.18 13.75 42,110,268 5.9801 0.90%
2022-01-20 0 15.54 15.54 15.56 14.76 15.66 13,732,004 209,950,870 15.289 13.44 13.44 13.46 12.77 13.54 15,876,470 13.224 8.22%
2022-01-19 0 14.36 14.32 14.36 13.28 14.38 7,847,570 109,531,509 13.957 12.42 12.39 12.42 11.49 12.44 9,073,090 12.072 7.49%
2022-01-18 0 13.36 13.34 13.36 12.74 13.64 3,728,835 49,805,244 13.357 11.56 11.54 11.56 11.02 11.80 4,311,151 11.553 4.37%
2022-01-17 0 12.80 12.76 12.80 12.72 13.52 4,230,935 54,607,144 12.907 11.07 11.04 11.07 11.00 11.69 4,891,661 11.163 -4.62%
2022-01-14 0 13.42 13.38 13.42 13.10 13.64 5,148,214 68,868,917 13.377 11.61 11.57 11.61 11.33 11.80 5,952,188 11.570 0.00%
2022-01-13 0 13.42 13.40 13.42 13.24 14.66 5,996,414 82,949,824 13.833 11.61 11.59 11.61 11.45 12.68 6,932,847 11.965 -6.81%
2022-01-12 0 14.40 14.34 14.40 14.08 14.88 8,022,192 115,378,463 14.382 12.45 12.40 12.45 12.18 12.87 9,274,982 12.440 -0.41%
2022-01-11 0 14.46 14.44 14.46 13.42 14.70 14,623,250 209,216,788 14.307 12.51 12.49 12.51 11.61 12.71 16,906,898 12.375 6.95%
2022-01-10 0 13.52 13.50 13.52 12.66 13.58 8,146,627 107,136,901 13.151 11.69 11.68 11.69 10.95 11.75 9,418,850 11.375 7.30%
2022-01-07 0 12.60 12.60 12.62 12.00 12.64 5,966,737 73,871,605 12.381 10.90 10.90 10.92 10.38 10.93 6,898,536 10.708 -0.32%
2022-01-06 0 12.64 12.62 12.64 12.38 12.88 4,724,030 59,361,724 12.566 10.93 10.92 10.93 10.71 11.14 5,461,761 10.869 1.12%
2022-01-05 0 12.50 12.48 12.50 12.44 13.28 5,109,990 65,059,463 12.732 10.81 10.79 10.81 10.76 11.49 5,907,995 11.012 -5.02%
2022-01-04 0 13.16 13.14 13.16 12.70 13.50 6,321,164 83,482,267 13.207 11.38 11.37 11.38 10.98 11.68 7,308,312 11.423 5.11%
2022-01-03 0 12.52 12.50 12.52 12.20 13.30 6,895,566 86,340,549 12.521 10.83 10.81 10.83 10.55 11.50 7,972,416 10.830 -5.86%
2021-12-31 0 13.30 13.26 13.30 12.74 13.54 5,358,754 70,504,003 13.157 11.50 11.47 11.50 11.02 11.71 6,195,607 11.380 -0.75%
2021-12-30 0 13.40 13.32 13.40 13.12 14.20 2,526,976 33,787,576 13.371 11.59 11.52 11.59 11.35 12.28 2,921,603 11.565 -3.60%
2021-12-29 0 13.90 13.88 13.90 13.80 14.90 2,386,500 33,506,372 14.040 12.02 12.01 12.02 11.94 12.89 2,759,189 12.144 -5.44%
2021-12-28 0 14.70 14.70 14.72 13.74 14.90 8,848,990 127,599,027 14.420 12.71 12.71 12.73 11.88 12.89 10,230,898 12.472 5.00%
2021-12-24 0 14.00 13.98 14.00 13.90 14.24 1,764,957 24,799,565 14.051 12.11 12.09 12.11 12.02 12.32 2,040,583 12.153 0.57%
2021-12-23 0 13.92 13.90 13.92 13.74 14.30 5,380,884 75,276,094 13.990 12.04 12.02 12.04 11.88 12.37 6,221,193 12.100 -1.42%
2021-12-22 0 14.12 14.10 14.12 14.02 14.78 6,677,439 95,093,209 14.241 12.21 12.20 12.21 12.13 12.78 7,720,225 12.317 -1.40%
2021-12-21 0 14.32 14.30 14.32 13.90 14.48 3,236,525 46,087,236 14.240 12.39 12.37 12.39 12.02 12.52 3,741,959 12.316 2.43%
2021-12-20 0 13.98 13.96 13.98 13.92 15.08 4,078,876 58,413,021 14.321 12.09 12.07 12.09 12.04 13.04 4,715,856 12.387 -7.78%
2021-12-17 0 15.16 15.14 15.16 15.04 15.64 8,169,337 124,701,499 15.265 13.11 13.10 13.11 13.01 13.53 9,445,106 13.203 -2.70%
2021-12-16 0 15.58 15.58 15.60 15.02 16.02 10,167,580 158,610,647 15.600 13.48 13.48 13.49 12.99 13.86 11,755,406 13.493 -3.47%
2021-12-15 0 16.14 16.12 16.14 15.90 16.60 5,254,204 85,036,562 16.185 13.96 13.94 13.96 13.75 14.36 6,074,730 13.998 2.15%
2021-12-14 0 15.80 15.78 15.80 15.78 16.46 15,743,885 252,166,592 16.017 13.67 13.65 13.67 13.65 14.24 18,202,538 13.853 -4.59%
2021-12-13 0 16.56 16.54 16.56 16.52 17.72 4,149,823 69,950,696 16.856 14.32 14.31 14.32 14.29 15.33 4,797,882 14.579 -7.07%
2021-12-10 0 17.82 17.80 17.82 17.70 18.76 4,021,662 73,060,552 18.167 15.41 15.40 15.41 15.31 16.23 4,649,707 15.713 -4.71%
2021-12-09 0 18.70 18.64 18.70 18.00 18.96 6,580,770 122,065,719 18.549 16.17 16.12 16.17 15.57 16.40 7,608,460 16.043 4.24%
2021-12-08 0 17.94 17.92 17.94 17.84 18.60 17,583,790 318,530,871 18.115 15.52 15.50 15.52 15.43 16.09 20,329,773 15.668 -0.77%
2021-12-07 0 18.08 18.06 18.08 17.30 18.46 6,523,043 117,750,281 18.051 15.64 15.62 15.64 14.96 15.97 7,541,718 15.613 4.15%
2021-12-06 0 17.36 17.32 17.36 17.06 18.06 7,364,033 128,286,080 17.421 15.02 14.98 15.02 14.76 15.62 8,514,041 15.068 0.12%
2021-12-03 0 17.34 17.32 17.34 17.28 18.40 4,131,799 72,904,406 17.645 15.00 14.98 15.00 14.95 15.91 4,777,044 15.261 -4.73%
2021-12-02 0 18.20 18.18 18.20 18.00 18.96 3,813,031 69,757,992 18.295 15.74 15.72 15.74 15.57 16.40 4,408,495 15.824 -0.33%
2021-12-01 0 18.26 18.24 18.26 18.04 18.98 4,558,018 84,747,934 18.593 15.79 15.78 15.79 15.60 16.42 5,269,823 16.082 -0.65%
2021-11-30 0 18.38 18.34 18.38 18.22 18.78 8,021,047 147,767,261 18.422 15.90 15.86 15.90 15.76 16.24 9,273,658 15.934 -0.11%
2021-11-29 0 18.40 18.38 18.40 17.96 18.70 4,492,656 82,113,181 18.277 15.91 15.90 15.91 15.53 16.17 5,194,254 15.808 -0.33%
2021-11-26 0 18.46 18.44 18.46 18.44 19.82 4,061,437 76,128,591 18.744 15.97 15.95 15.97 15.95 17.14 4,695,694 16.212 -5.04%
2021-11-25 0 19.44 19.44 19.46 19.36 19.88 3,787,308 74,000,527 19.539 16.81 16.81 16.83 16.75 17.19 4,378,755 16.900 0.41%
2021-11-24 0 19.36 19.34 19.36 19.12 20.70 5,454,206 106,029,283 19.440 16.75 16.73 16.75 16.54 17.90 6,305,965 16.814 -4.16%
2021-11-23 0 20.20 20.10 20.20 19.12 20.20 5,296,500 105,563,667 19.931 17.47 17.39 17.47 16.54 17.47 6,123,631 17.239 2.43%
2021-11-22 0 19.72 19.70 19.72 19.64 21.05 5,983,929 120,350,927 20.112 17.06 17.04 17.06 16.99 18.21 6,918,413 17.396 -4.73%
2021-11-19 0 20.70 20.65 20.70 19.10 20.95 11,993,011 242,751,636 20.241 17.90 17.86 17.90 16.52 18.12 13,865,906 17.507 3.60%
2021-11-18 0 19.98 19.96 19.98 19.88 22.75 14,041,810 285,165,776 20.308 17.28 17.26 17.28 17.19 19.68 16,234,657 17.565 -12.75%
2021-11-17 0 22.90 22.90 22.95 22.80 23.95 3,490,878 80,531,033 23.069 19.81 19.81 19.85 19.72 20.72 4,036,033 19.953 -3.78%
2021-11-16 0 23.80 23.75 23.80 22.95 23.90 2,989,030 70,678,878 23.646 20.59 20.54 20.59 19.85 20.67 3,455,814 20.452 3.70%
2021-11-15 0 22.95 22.85 22.95 22.80 23.85 2,084,562 48,205,176 23.125 19.85 19.76 19.85 19.72 20.63 2,410,099 20.001 -3.37%
2021-11-12 0 23.75 23.75 23.80 23.25 24.50 3,929,156 93,672,776 23.840 20.54 20.54 20.59 20.11 21.19 4,542,755 20.620 0.42%
2021-11-11 0 23.65 23.60 23.65 22.70 23.80 5,057,581 118,304,552 23.392 20.46 20.41 20.46 19.63 20.59 5,847,401 20.232 1.07%
2021-11-10 0 23.40 23.40 23.45 21.25 23.45 5,149,650 115,563,227 22.441 20.24 20.24 20.28 18.38 20.28 5,953,848 19.410 10.38%
2021-11-09 0 21.20 21.10 21.20 21.00 21.95 3,443,208 73,289,498 21.285 18.34 18.25 18.34 18.16 18.99 3,980,919 18.410 0.95%
2021-11-08 0 21.00 20.90 21.00 20.45 21.70 6,455,010 135,669,597 21.018 18.16 18.08 18.16 17.69 18.77 7,463,060 18.179 -4.55%
2021-11-05 0 22.00 21.90 22.00 21.10 22.20 6,389,692 138,684,176 21.704 19.03 18.94 19.03 18.25 19.20 7,387,542 18.773 -1.79%
2021-11-04 0 22.40 22.35 22.40 22.30 23.90 3,976,011 89,725,047 22.567 19.37 19.33 19.37 19.29 20.67 4,596,927 19.518 -4.48%
2021-11-03 0 23.45 23.40 23.45 23.10 24.35 2,872,828 67,774,538 23.592 20.28 20.24 20.28 19.98 21.06 3,321,465 20.405 0.21%
2021-11-02 0 23.40 23.40 23.45 23.30 25.30 4,575,253 109,854,176 24.011 20.24 20.24 20.28 20.15 21.88 5,289,750 20.767 -4.68%
2021-11-01 0 24.55 24.50 24.55 24.40 26.00 4,268,768 105,665,182 24.753 21.23 21.19 21.23 21.10 22.49 4,935,403 21.410 -5.94%
2021-10-29 0 26.10 26.05 26.10 26.05 26.95 5,053,980 134,888,287 26.690 22.57 22.53 22.57 22.53 23.31 5,843,238 23.085 -2.61%
2021-10-28 0 26.80 26.75 26.80 26.70 27.65 1,855,001 50,075,866 26.995 23.18 23.14 23.18 23.09 23.92 2,144,688 23.349 -2.37%
2021-10-27 0 27.45 27.45 27.50 27.40 28.70 2,405,643 66,566,296 27.671 23.74 23.74 23.79 23.70 24.82 2,781,322 23.933 -3.51%
2021-10-26 0 28.45 28.40 28.45 28.15 29.20 2,670,991 75,851,903 28.398 24.61 24.56 24.61 24.35 25.26 3,088,108 24.563 -3.40%
2021-10-25 0 29.45 29.35 29.45 29.05 30.60 3,658,598 107,750,743 29.451 25.47 25.39 25.47 25.13 26.47 4,229,945 25.473 -1.51%
2021-10-22 0 29.90 29.85 29.90 28.95 30.95 2,759,647 82,890,425 30.037 25.86 25.82 25.86 25.04 26.77 3,190,609 25.980 2.22%
2021-10-21 0 29.25 29.20 29.25 28.05 29.80 4,295,650 125,807,242 29.287 25.30 25.26 25.30 24.26 25.77 4,966,483 25.331 5.41%
2021-10-20 0 27.75 27.75 27.80 26.95 28.00 3,130,250 86,724,924 27.705 24.00 24.00 24.04 23.31 24.22 3,619,087 23.963 3.54%
2021-10-19 0 26.80 26.75 26.80 26.35 27.10 3,615,362 96,894,146 26.801 23.18 23.14 23.18 22.79 23.44 4,179,957 23.181 -0.74%
2021-10-18 0 27.00 26.95 27.00 26.85 28.35 2,757,139 74,883,313 27.160 23.35 23.31 23.35 23.22 24.52 3,187,709 23.491 -2.88%
2021-10-15 0 27.80 27.75 27.80 27.60 29.85 2,995,478 84,541,888 28.223 24.04 24.00 24.04 23.87 25.82 3,463,269 24.411 -2.11%
2021-10-12 0 28.40 28.35 28.40 27.75 29.05 1,792,639 51,128,864 28.522 24.56 24.52 24.56 24.00 25.13 2,072,587 24.669 1.79%
2021-10-11 0 27.90 27.90 27.95 27.90 28.85 1,349,864 38,083,487 28.213 24.13 24.13 24.17 24.13 24.95 1,560,666 24.402 -1.93%
2021-10-08 0 28.45 28.35 28.45 28.10 28.90 1,616,053 45,992,208 28.460 24.61 24.52 24.61 24.30 25.00 1,868,425 24.615 0.89%
2021-10-07 0 28.20 28.15 28.20 27.50 28.50 926,795 26,105,520 28.168 24.39 24.35 24.39 23.79 24.65 1,071,528 24.363 3.87%
2021-10-06 0 27.15 27.10 27.15 27.10 28.30 2,211,866 60,495,663 27.351 23.48 23.44 23.48 23.44 24.48 2,557,283 23.656 -2.34%
2021-10-05 0 27.80 27.80 27.90 27.65 28.50 1,721,282 48,097,887 27.943 24.04 24.04 24.13 23.92 24.65 1,990,087 24.169 -2.11%
2021-10-04 0 28.40 28.30 28.40 27.55 29.10 3,394,646 95,640,144 28.174 24.56 24.48 24.56 23.83 25.17 3,924,773 24.368 2.53%
2021-09-30 0 27.70 27.70 27.80 27.35 28.45 8,633,192 238,984,406 27.682 23.96 23.96 24.04 23.66 24.61 9,981,399 23.943 0.00%
2021-09-29 0 27.70 27.65 27.70 27.35 28.15 2,512,923 69,738,583 27.752 23.96 23.92 23.96 23.66 24.35 2,905,355 24.003 -1.60%
2021-09-28 0 28.15 28.10 28.15 27.30 29.00 5,477,253 153,258,672 27.981 24.35 24.30 24.35 23.61 25.08 6,332,611 24.201 4.45%
2021-09-27 0 26.95 26.85 26.95 26.75 27.90 3,066,601 83,108,025 27.101 23.31 23.22 23.31 23.14 24.13 3,545,498 23.440 -3.06%
2021-09-24 0 27.80 27.80 27.85 27.45 28.40 3,854,750 107,331,430 27.844 24.04 24.04 24.09 23.74 24.56 4,456,729 24.083 -0.18%
2021-09-23 0 27.85 27.85 27.90 26.55 28.50 6,632,945 185,176,910 27.918 24.09 24.09 24.13 22.96 24.65 7,668,783 24.147 8.58%
2021-09-21 0 25.65 25.65 25.70 24.40 25.80 4,655,400 117,355,221 25.208 22.19 22.19 22.23 21.10 22.32 5,382,413 21.803 0.20%
2021-09-20 0 25.60 25.55 25.60 24.65 27.90 6,344,588 161,985,155 25.531 22.14 22.10 22.14 21.32 24.13 7,335,394 22.083 -8.24%
2021-09-17 0 27.90 27.85 27.90 26.90 28.80 5,603,852 156,363,327 27.903 24.13 24.09 24.13 23.27 24.91 6,478,981 24.134 3.33%
2021-09-16 0 27.00 27.00 27.05 26.70 29.50 21,229,100 590,033,522 27.794 23.35 23.35 23.40 23.09 25.52 24,544,355 24.039 -8.94%
2021-09-15 0 29.65 29.60 29.65 29.60 31.20 2,916,557 87,978,701 30.165 25.65 25.60 25.65 25.60 26.99 3,372,023 26.091 -2.15%
2021-09-14 0 30.30 30.20 30.30 30.15 30.85 1,822,152 55,445,646 30.429 26.21 26.12 26.21 26.08 26.68 2,106,709 26.319 -0.16%
2021-09-13 0 30.35 30.30 30.35 30.05 30.90 2,905,250 88,138,775 30.338 26.25 26.21 26.25 25.99 26.73 3,358,950 26.240 -3.50%
2021-09-10 0 31.45 31.30 31.45 29.85 31.45 1,705,723 53,023,035 31.085 27.20 27.07 27.20 25.82 27.20 1,972,098 26.887 4.31%
2021-09-09 0 30.15 30.10 30.15 29.85 30.55 2,996,305 90,392,528 30.168 26.08 26.03 26.08 25.82 26.42 3,464,225 26.093 -1.31%
2021-09-08 0 30.55 30.35 30.55 30.00 30.55 1,707,094 51,633,407 30.246 26.42 26.25 26.42 25.95 26.42 1,973,683 26.161 0.99%
2021-09-07 0 30.25 30.25 30.30 29.95 31.05 1,700,432 51,197,300 30.108 26.16 26.16 26.21 25.90 26.86 1,965,981 26.042 -2.26%
2021-09-06 0 30.95 30.80 30.95 30.55 31.20 1,008,700 31,104,824 30.837 26.77 26.64 26.77 26.42 26.99 1,166,224 26.671 0.49%
2021-09-03 0 30.80 30.80 30.85 30.40 31.30 2,585,513 79,429,878 30.721 26.64 26.64 26.68 26.29 27.07 2,989,281 26.572 -0.48%
2021-09-02 0 30.95 30.85 30.95 30.55 31.60 2,081,950 64,262,512 30.867 26.77 26.68 26.77 26.42 27.33 2,407,079 26.697 -0.16%
2021-09-01 0 31.00 31.00 31.05 30.60 31.60 1,803,950 56,287,576 31.202 26.81 26.81 26.86 26.47 27.33 2,085,665 26.988 0.65%
2021-08-31 0 30.80 30.80 30.85 29.90 31.00 4,388,725 134,031,518 30.540 26.64 26.64 26.68 25.86 26.81 5,074,093 26.415 0.49%
2021-08-30 0 30.65 30.55 30.65 30.20 31.45 1,706,800 52,521,375 30.772 26.51 26.42 26.51 26.12 27.20 1,973,343 26.615 0.66%
2021-08-27 0 30.45 30.35 30.45 30.10 30.90 839,540 25,501,958 30.376 26.34 26.25 26.34 26.03 26.73 970,647 26.273 0.00%
2021-08-26 0 30.45 30.30 30.45 29.95 31.75 2,572,750 78,719,812 30.598 26.34 26.21 26.34 25.90 27.46 2,974,525 26.465 -4.69%
2021-08-25 0 31.95 31.70 31.95 31.00 32.20 3,095,100 97,782,093 31.593 27.63 27.42 27.63 26.81 27.85 3,578,448 27.325 1.75%
2021-08-24 0 31.40 31.35 31.40 30.50 31.45 2,478,038 76,802,755 30.993 27.16 27.12 27.16 26.38 27.20 2,865,022 26.807 4.67%
2021-08-23 0 30.00 29.90 30.00 29.30 30.25 2,088,108 62,504,868 29.934 25.95 25.86 25.95 25.34 26.16 2,414,199 25.891 2.56%
2021-08-20 0 29.25 29.25 29.30 28.30 30.50 3,961,549 114,855,666 28.993 25.30 25.30 25.34 24.48 26.38 4,580,207 25.077 -4.10%
2021-08-19 0 30.50 30.40 30.50 30.25 31.70 3,268,840 99,739,341 30.512 26.38 26.29 26.38 26.16 27.42 3,779,320 26.391 -2.24%
2021-08-18 0 31.20 31.15 31.20 30.70 32.00 2,735,901 85,460,465 31.237 26.99 26.94 26.99 26.55 27.68 3,163,155 27.017 -0.79%
2021-08-17 0 31.45 31.35 31.45 31.10 32.55 4,494,134 142,382,032 31.682 27.20 27.12 27.20 26.90 28.15 5,195,963 27.402 0.64%
2021-08-16 0 31.25 31.20 31.25 30.75 31.85 1,617,448 50,480,227 31.210 27.03 26.99 27.03 26.60 27.55 1,870,038 26.994 0.00%
2021-08-13 0 31.25 31.00 31.25 30.35 31.45 2,481,570 77,063,380 31.054 27.03 26.81 27.03 26.25 27.20 2,869,106 26.860 -0.16%
2021-08-12 0 31.30 31.20 31.30 30.60 31.50 2,038,203 63,663,941 31.235 27.07 26.99 27.07 26.47 27.25 2,356,500 27.016 1.46%
2021-08-11 0 30.85 30.85 30.90 30.50 31.95 2,977,846 92,798,256 31.163 26.68 26.68 26.73 26.38 27.63 3,442,883 26.954 0.98%
2021-08-10 0 30.55 30.50 30.55 29.60 30.55 1,783,000 53,900,425 30.230 26.42 26.38 26.42 25.60 26.42 2,061,443 26.147 2.17%
2021-08-09 0 29.90 29.90 29.95 28.45 30.30 1,437,276 42,807,724 29.784 25.86 25.86 25.90 24.61 26.21 1,661,729 25.761 3.10%
2021-08-06 0 29.00 28.95 29.00 28.15 29.40 3,217,903 92,867,751 28.860 25.08 25.04 25.08 24.35 25.43 3,720,429 24.962 0.00%
2021-08-05 0 29.00 28.95 29.00 28.50 30.60 5,198,768 150,691,483 28.986 25.08 25.04 25.08 24.65 26.47 6,010,637 25.071 -4.13%
2021-08-04 0 30.25 30.25 30.30 29.65 31.45 3,338,858 101,395,228 30.368 26.16 26.16 26.21 25.65 27.20 3,860,273 26.266 -2.10%
2021-08-03 0 30.90 30.80 30.90 29.90 31.15 53,943,523 1,721,123,719 31.906 26.73 26.64 26.73 25.86 26.94 62,367,644 27.596 3.52%
2021-08-02 0 29.85 29.75 29.85 28.20 30.50 5,792,512 169,260,502 29.221 25.82 25.73 25.82 24.39 26.38 6,697,103 25.274 0.51%
2021-07-30 0 29.70 29.60 29.70 27.90 30.55 7,876,102 229,644,630 29.157 25.69 25.60 25.69 24.13 26.42 9,106,078 25.219 -4.04%
2021-07-29 0 30.95 30.90 30.95 30.35 32.70 9,203,015 288,644,052 31.364 26.77 26.73 26.77 26.25 28.28 10,640,209 27.128 4.56%
2021-07-28 0 29.60 29.60 29.70 27.00 30.40 13,720,283 394,072,324 28.722 25.60 25.60 25.69 23.35 26.29 15,862,919 24.842 7.64%
2021-07-27 0 27.50 27.45 27.50 26.25 32.00 29,754,100 838,485,007 28.181 23.79 23.74 23.79 22.70 27.68 34,400,666 24.374 -16.54%
2021-07-26 0 32.95 32.95 33.00 32.80 36.05 11,586,550 396,903,910 34.256 28.50 28.50 28.54 28.37 31.18 13,395,970 29.629 -9.23%
2021-07-23 0 36.30 36.20 36.30 36.10 37.90 3,367,850 123,309,488 36.614 31.40 31.31 31.40 31.22 32.78 3,893,792 31.668 -0.95%
2021-07-22 0 36.65 36.65 36.80 35.65 36.80 1,892,752 69,060,151 36.487 31.70 31.70 31.83 30.83 31.83 2,188,335 31.558 2.81%
2021-07-21 0 35.65 35.60 35.65 34.40 36.65 6,386,012 228,527,805 35.786 30.83 30.79 30.83 29.75 31.70 7,383,287 30.952 3.33%
2021-07-20 0 34.50 34.40 34.50 34.00 35.25 3,887,738 134,872,755 34.692 29.84 29.75 29.84 29.41 30.49 4,494,869 30.006 -1.15%
2021-07-19 0 34.90 34.90 34.95 34.25 35.10 3,165,014 109,906,086 34.725 30.19 30.19 30.23 29.62 30.36 3,659,280 30.035 1.01%
2021-07-16 0 34.55 34.50 34.55 34.25 35.10 4,606,640 159,333,968 34.588 29.88 29.84 29.88 29.62 30.36 5,326,039 29.916 2.22%
2021-07-15 0 33.80 33.80 33.90 32.65 34.10 7,028,118 235,913,672 33.567 29.23 29.23 29.32 28.24 29.49 8,125,668 29.033 3.52%
2021-07-14 0 32.65 32.60 32.65 32.60 33.60 4,608,339 151,498,837 32.875 28.24 28.20 28.24 28.20 29.06 5,328,003 28.434 -1.66%
2021-07-13 0 33.20 33.15 33.20 32.65 33.65 4,437,550 146,767,293 33.074 28.72 28.67 28.72 28.24 29.10 5,130,543 28.607 0.15%
2021-07-12 0 33.15 33.15 33.20 32.80 33.95 4,456,595 147,699,264 33.142 28.67 28.67 28.72 28.37 29.36 5,152,562 28.665 0.15%
2021-07-09 0 33.10 33.10 33.15 32.75 34.10 2,001,017 66,377,368 33.172 28.63 28.63 28.67 28.33 29.49 2,313,507 28.691 -1.19%
2021-07-08 0 33.50 33.50 33.55 33.35 34.65 3,268,535 110,180,059 33.709 28.98 28.98 29.02 28.85 29.97 3,778,968 29.156 -1.90%
2021-07-07 0 34.15 34.10 34.15 33.95 35.20 4,789,024 164,631,782 34.377 29.54 29.49 29.54 29.36 30.45 5,536,905 29.734 -1.59%
2021-07-06 0 34.70 34.70 34.80 34.30 36.45 7,552,100 264,527,176 35.027 30.01 30.01 30.10 29.67 31.53 8,731,478 30.296 -2.25%
2021-07-05 0 35.50 35.50 35.55 35.10 38.70 5,073,962 183,797,131 36.224 30.70 30.70 30.75 30.36 33.47 5,866,340 31.331 -8.27%
2021-07-02 0 38.70 38.55 38.70 38.20 39.55 6,186,355 239,435,612 38.704 33.47 33.34 33.47 33.04 34.21 7,152,451 33.476 0.13%
2021-06-30 0 38.65 38.40 38.65 37.80 38.65 5,373,163 206,631,645 38.456 33.43 33.21 33.43 32.69 33.43 6,212,266 33.262 1.84%
2021-06-29 0 37.95 37.90 37.95 37.15 38.10 5,505,112 207,963,707 37.777 32.82 32.78 32.82 32.13 32.95 6,364,821 32.674 2.71%
2021-06-28 0 36.95 36.90 36.95 35.20 37.15 3,741,563 137,195,774 36.668 31.96 31.92 31.96 30.45 32.13 4,325,866 31.715 2.64%
2021-06-25 0 36.00 35.95 36.00 35.65 36.60 2,689,908 96,891,938 36.021 31.14 31.09 31.14 30.83 31.66 3,109,979 31.155 0.84%
2021-06-24 0 35.70 35.65 35.70 34.65 35.95 3,103,300 110,482,824 35.602 30.88 30.83 30.88 29.97 31.09 3,587,929 30.793 1.71%
2021-06-23 0 35.10 35.05 35.10 34.10 35.25 4,632,339 161,668,152 34.900 30.36 30.32 30.36 29.49 30.49 5,355,751 30.186 3.69%
2021-06-22 0 33.85 33.85 33.90 32.95 34.15 2,960,566 99,849,185 33.726 29.28 29.28 29.32 28.50 29.54 3,422,904 29.171 0.74%
2021-06-21 0 33.60 33.50 33.60 33.20 34.40 2,067,356 69,710,149 33.720 29.06 28.98 29.06 28.72 29.75 2,390,206 29.165 -1.18%
2021-06-18 0 34.00 33.95 34.00 33.25 35.90 4,125,734 140,374,055 34.024 29.41 29.36 29.41 28.76 31.05 4,770,032 29.428 -2.44%
2021-06-17 0 34.85 34.75 34.85 34.00 35.05 3,425,551 118,516,701 34.598 30.14 30.06 30.14 29.41 30.32 3,960,504 29.925 -0.85%
2021-06-16 0 35.15 35.10 35.15 35.00 35.65 2,742,509 96,543,502 35.203 30.40 30.36 30.40 30.27 30.83 3,170,794 30.448 0.00%
2021-06-15 0 35.15 35.15 35.20 34.80 36.40 9,039,859 318,209,030 35.201 30.40 30.40 30.45 30.10 31.48 10,451,574 30.446 -3.43%
2021-06-11 0 36.40 36.30 36.40 36.15 37.35 3,282,998 119,609,111 36.433 31.48 31.40 31.48 31.27 32.31 3,795,689 31.512 -1.22%
2021-06-10 0 36.85 36.75 36.85 36.30 37.40 4,129,437 151,070,591 36.584 31.87 31.79 31.87 31.40 32.35 4,774,313 31.642 1.94%
2021-06-09 0 36.15 36.15 36.20 35.95 37.85 13,315,629 486,256,002 36.518 31.27 31.27 31.31 31.09 32.74 15,395,072 31.585 -0.96%
2021-06-08 0 36.50 36.45 36.50 36.50 37.30 3,231,649 118,789,785 36.758 31.57 31.53 31.57 31.57 32.26 3,736,321 31.793 -1.22%
2021-06-07 0 36.95 36.95 37.00 35.90 37.20 2,720,687 99,740,357 36.660 31.96 31.96 32.00 31.05 32.18 3,145,565 31.708 1.93%
2021-06-04 0 36.25 36.25 36.30 35.95 37.35 6,569,749 239,993,823 36.530 31.35 31.35 31.40 31.09 32.31 7,595,718 31.596 -2.95%
2021-06-03 0 37.35 37.25 37.35 37.00 37.70 5,216,775 194,899,431 37.360 32.31 32.22 32.31 32.00 32.61 6,031,456 32.314 -0.93%
2021-06-02 0 37.70 37.70 37.75 37.20 38.20 4,565,105 172,174,096 37.715 32.61 32.61 32.65 32.18 33.04 5,278,017 32.621 0.80%
2021-06-01 0 37.40 37.35 37.40 37.05 37.80 4,623,429 172,934,714 37.404 32.35 32.31 32.35 32.05 32.69 5,345,449 32.352 -0.13%
2021-05-31 0 37.45 37.40 37.45 36.85 38.00 5,548,500 207,410,006 37.381 32.39 32.35 32.39 31.87 32.87 6,414,985 32.332 -0.79%
2021-05-28 0 37.75 37.70 37.75 37.60 39.50 19,502,260 738,264,212 37.855 32.65 32.61 32.65 32.52 34.16 22,547,842 32.742 -6.21%
2021-05-27 0 40.25 40.00 40.25 37.95 40.25 8,973,013 355,101,122 39.574 34.81 34.60 34.81 32.82 34.81 10,374,289 34.229 7.13%
2021-05-26 0 38.20 38.10 38.20 37.00 38.20 5,551,795 210,608,461 37.935 32.50 32.41 32.50 31.48 32.50 6,525,974 32.272 2.14%
2021-05-25 0 37.40 37.25 37.40 37.10 38.50 3,350,759 125,152,067 37.350 31.82 31.69 31.82 31.56 32.75 3,938,720 31.775 -2.86%
2021-05-24 0 38.50 38.45 38.50 37.20 38.50 3,318,943 126,153,285 38.010 32.75 32.71 32.75 31.65 32.75 3,901,321 32.336 3.77%
2021-05-21 0 37.10 37.05 37.10 36.15 37.10 1,374,139 50,524,519 36.768 31.56 31.52 31.56 30.75 31.56 1,615,261 31.279 2.06%
2021-05-20 0 36.35 36.30 36.35 36.10 37.65 2,184,840 79,693,618 36.476 30.92 30.88 30.92 30.71 32.03 2,568,216 31.031 -2.55%
2021-05-18 0 37.30 37.25 37.30 35.20 37.70 5,593,677 207,083,779 37.021 31.73 31.69 31.73 29.95 32.07 6,575,205 31.495 6.42%
2021-05-17 0 35.05 35.00 35.05 34.55 35.75 1,942,124 68,050,463 35.039 29.82 29.78 29.82 29.39 30.41 2,282,910 29.809 -0.57%
2021-05-14 0 35.25 35.20 35.25 34.20 35.45 3,531,449 123,040,843 34.842 29.99 29.95 29.99 29.09 30.16 4,151,116 29.640 2.32%
2021-05-13 0 34.45 34.45 34.50 34.05 34.90 2,083,585 71,960,902 34.537 29.31 29.31 29.35 28.97 29.69 2,449,194 29.381 -1.85%
2021-05-12 0 35.10 35.05 35.10 34.90 35.75 2,115,479 74,452,596 35.194 29.86 29.82 29.86 29.69 30.41 2,486,684 29.941 0.29%
2021-05-11 0 35.00 34.95 35.00 34.60 35.40 3,388,040 118,507,983 34.978 29.78 29.73 29.78 29.44 30.12 3,982,543 29.757 0.00%
2021-05-10 0 35.00 35.00 35.10 34.55 35.95 3,315,049 116,700,728 35.203 29.78 29.78 29.86 29.39 30.58 3,896,744 29.948 0.00%
2021-05-07 0 35.00 34.95 35.00 34.35 36.00 4,010,043 140,867,252 35.129 29.78 29.73 29.78 29.22 30.63 4,713,689 29.885 -2.51%
2021-05-06 0 35.90 35.80 35.90 35.60 36.20 2,649,407 95,082,371 35.888 30.54 30.46 30.54 30.29 30.80 3,114,301 30.531 0.84%
2021-05-05 0 35.60 35.60 35.75 35.15 36.00 2,020,165 72,202,054 35.741 30.29 30.29 30.41 29.90 30.63 2,374,645 30.405 0.42%
2021-05-04 0 35.45 35.45 35.50 34.50 36.20 2,499,460 88,776,346 35.518 30.16 30.16 30.20 29.35 30.80 2,938,043 30.216 1.14%
2021-05-03 0 35.05 35.00 35.05 34.70 35.80 1,676,298 58,730,857 35.036 29.82 29.78 29.82 29.52 30.46 1,970,440 29.806 -2.09%
2021-04-30 0 35.80 35.80 35.85 34.85 36.00 3,158,500 112,600,550 35.650 30.46 30.46 30.50 29.65 30.63 3,712,725 30.328 1.85%
2021-04-29 0 35.15 35.10 35.15 34.70 35.50 1,612,924 56,549,473 35.060 29.90 29.86 29.90 29.52 30.20 1,895,945 29.827 0.86%
2021-04-28 0 34.85 34.85 34.90 33.95 34.90 3,031,867 104,939,991 34.612 29.65 29.65 29.69 28.88 29.69 3,563,872 29.446 2.65%
2021-04-27 0 33.95 33.90 33.95 33.45 34.50 2,104,480 71,553,619 34.001 28.88 28.84 28.88 28.46 29.35 2,473,755 28.925 -0.59%
2021-04-26 0 34.15 34.10 34.15 33.80 34.45 1,700,512 57,905,381 34.052 29.05 29.01 29.05 28.75 29.31 1,998,903 28.969 -0.15%
2021-04-23 0 34.20 34.10 34.20 33.85 34.40 1,893,718 64,593,553 34.109 29.09 29.01 29.09 28.80 29.26 2,226,011 29.018 0.29%
2021-04-22 0 34.10 34.05 34.10 33.35 34.25 2,751,375 93,367,879 33.935 29.01 28.97 29.01 28.37 29.14 3,234,162 28.869 1.64%
2021-04-21 0 33.55 33.50 33.55 33.00 34.00 1,961,475 65,864,524 33.579 28.54 28.50 28.54 28.07 28.92 2,305,657 28.566 0.45%
2021-04-20 0 33.40 33.35 33.40 32.95 34.80 6,206,555 210,058,387 33.845 28.41 28.37 28.41 28.03 29.61 7,295,626 28.792 1.21%
2021-04-19 0 33.00 33.00 33.05 32.50 33.35 2,790,564 92,042,282 32.983 28.07 28.07 28.12 27.65 28.37 3,280,227 28.060 0.15%
2021-04-16 0 32.95 32.90 32.95 32.05 33.25 3,836,250 126,387,412 32.946 28.03 27.99 28.03 27.27 28.29 4,509,401 28.028 3.13%
2021-04-15 0 31.95 31.90 31.95 31.15 32.00 4,242,697 134,065,452 31.599 27.18 27.14 27.18 26.50 27.22 4,987,167 26.882 1.75%
2021-04-14 0 31.40 31.40 31.45 31.05 32.55 6,683,595 210,606,172 31.511 26.71 26.71 26.76 26.41 27.69 7,856,372 26.807 -2.64%
2021-04-13 0 32.25 32.25 32.35 32.25 33.30 1,880,268 61,583,362 32.752 27.44 27.44 27.52 27.44 28.33 2,210,201 27.863 -0.77%
2021-04-12 0 32.50 32.45 32.50 32.05 33.20 3,677,430 119,407,271 32.470 27.65 27.61 27.65 27.27 28.24 4,322,712 27.623 -2.40%
2021-04-09 0 33.30 33.25 33.30 33.10 35.35 4,133,053 139,615,679 33.780 28.33 28.29 28.33 28.16 30.07 4,858,284 28.738 -5.93%
2021-04-08 0 35.40 35.40 35.50 35.40 36.40 3,103,838 111,164,364 35.815 30.12 30.12 30.20 30.12 30.97 3,648,472 30.469 -0.84%
2021-04-07 0 35.70 35.70 35.75 35.20 37.15 4,981,358 179,876,808 36.110 30.37 30.37 30.41 29.95 31.60 5,855,442 30.720 1.28%
2021-04-01 0 35.25 35.15 35.25 34.75 35.80 4,474,908 158,362,184 35.389 29.99 29.90 29.99 29.56 30.46 5,260,125 30.106 2.17%
2021-03-31 0 34.50 34.50 34.55 34.25 35.75 6,019,665 209,642,240 34.826 29.35 29.35 29.39 29.14 30.41 7,075,942 29.627 -2.54%
2021-03-30 0 35.40 35.35 35.40 33.90 35.80 6,360,584 224,453,020 35.288 30.12 30.07 30.12 28.84 30.46 7,476,682 30.020 4.42%
2021-03-29 0 33.90 33.90 33.95 33.65 35.15 6,051,749 207,210,535 34.240 28.84 28.84 28.88 28.63 29.90 7,113,656 29.129 -1.88%
2021-03-26 0 34.55 34.50 34.55 32.10 34.65 15,790,507 534,660,063 33.860 29.39 29.35 29.39 27.31 29.48 18,561,283 28.805 8.82%
2021-03-25 0 31.75 31.70 31.75 30.60 32.20 5,020,203 158,343,683 31.541 27.01 26.97 27.01 26.03 27.39 5,901,103 26.833 -1.24%
2021-03-24 0 32.15 32.10 32.15 31.60 34.00 8,810,686 287,884,128 32.674 27.35 27.31 27.35 26.88 28.92 10,356,706 27.797 -2.72%
2021-03-23 0 33.05 33.05 33.10 31.90 33.80 19,052,161 627,050,969 32.912 28.12 28.12 28.16 27.14 28.75 22,395,263 27.999 5.25%
2021-03-22 0 31.40 31.35 31.40 29.10 31.65 16,254,355 502,820,833 30.935 26.71 26.67 26.71 24.76 26.93 19,106,523 26.317 7.90%
2021-03-19 0 29.10 29.05 29.10 28.80 29.45 2,079,377 60,474,025 29.083 24.76 24.71 24.76 24.50 25.05 2,444,247 24.741 -0.85%
2021-03-18 0 29.35 29.35 29.40 29.20 30.35 3,896,677 115,536,529 29.650 24.97 24.97 25.01 24.84 25.82 4,580,431 25.224 0.00%
2021-03-17 0 29.35 29.30 29.35 28.85 29.80 2,685,632 78,642,898 29.283 24.97 24.93 24.97 24.54 25.35 3,156,883 24.912 0.51%
2021-03-16 0 29.20 29.20 29.25 28.85 29.40 2,056,881 59,961,104 29.152 24.84 24.84 24.88 24.54 25.01 2,417,804 24.800 0.34%
2021-03-15 0 29.10 29.05 29.10 28.80 30.45 4,112,954 120,915,266 29.399 24.76 24.71 24.76 24.50 25.90 4,834,658 25.010 -1.02%
2021-03-12 0 29.40 29.35 29.40 28.75 30.30 6,682,711 195,877,338 29.311 25.01 24.97 25.01 24.46 25.78 7,855,333 24.936 2.26%
2021-03-11 0 28.75 28.75 28.80 28.30 29.00 2,574,106 74,089,014 28.782 24.46 24.46 24.50 24.08 24.67 3,025,787 24.486 0.70%
2021-03-10 0 28.55 28.50 28.55 28.35 29.75 3,549,345 102,114,977 28.770 24.29 24.25 24.29 24.12 25.31 4,172,152 24.475 0.18%
2021-03-09 0 28.50 28.45 28.50 27.35 29.25 5,684,996 162,022,055 28.500 24.25 24.20 24.25 23.27 24.88 6,682,548 24.246 0.35%
2021-03-08 0 28.40 28.35 28.40 28.05 30.00 4,851,182 138,739,133 28.599 24.16 24.12 24.16 23.86 25.52 5,702,424 24.330 -3.40%
2021-03-05 0 29.40 29.40 29.45 26.75 29.75 9,989,667 285,906,015 28.620 25.01 25.01 25.05 22.76 25.31 11,742,564 24.348 0.68%
2021-03-04 0 29.20 29.20 29.30 29.00 31.10 6,970,370 206,601,164 29.640 24.84 24.84 24.93 24.67 26.46 8,193,468 25.215 -6.71%
2021-03-03 0 31.30 31.25 31.30 30.90 33.25 6,266,688 197,233,500 31.473 26.63 26.59 26.63 26.29 28.29 7,366,310 26.775 -4.13%
2021-03-02 0 32.65 32.65 32.70 32.50 34.15 2,939,093 97,121,402 33.045 27.78 27.78 27.82 27.65 29.05 3,454,819 28.112 -1.66%
2021-03-01 0 33.20 33.20 33.25 32.75 34.00 4,424,027 146,910,758 33.208 28.24 28.24 28.29 27.86 28.92 5,200,316 28.250 2.15%
2021-02-26 0 32.50 32.50 32.60 32.35 33.95 8,518,233 279,471,366 32.809 27.65 27.65 27.73 27.52 28.88 10,012,936 27.911 -4.41%
2021-02-25 0 34.00 34.00 34.05 32.35 34.45 5,232,360 176,958,821 33.820 28.92 28.92 28.97 27.52 29.31 6,150,488 28.772 5.43%
2021-02-24 0 32.25 32.20 32.25 31.70 34.05 6,504,518 212,736,069 32.706 27.44 27.39 27.44 26.97 28.97 7,645,872 27.824 -5.15%
2021-02-23 0 34.00 34.00 34.05 33.25 34.15 3,939,757 133,337,909 33.844 28.92 28.92 28.97 28.29 29.05 4,631,070 28.792 0.00%
2021-02-22 0 34.00 33.95 34.00 33.85 35.20 4,850,940 165,514,544 34.120 28.92 28.88 28.92 28.80 29.95 5,702,139 29.027 -2.72%
2021-02-19 0 34.95 34.95 35.00 33.55 35.50 4,316,312 149,972,077 34.745 29.73 29.73 29.78 28.54 30.20 5,073,700 29.559 2.79%
2021-02-18 0 34.00 34.00 34.05 33.45 34.20 3,646,927 123,843,706 33.958 28.92 28.92 28.97 28.46 29.09 4,286,857 28.889 -0.29%
2021-02-17 0 34.10 34.05 34.10 33.50 34.35 3,157,324 107,470,208 34.038 29.01 28.97 29.01 28.50 29.22 3,711,343 28.957 0.44%
2021-02-16 0 33.95 33.95 34.00 33.50 34.40 3,625,922 122,761,145 33.857 28.88 28.88 28.92 28.50 29.26 4,262,166 28.803 1.80%
2021-02-11 0 33.35 33.35 33.40 33.00 33.50 1,219,346 40,588,538 33.287 28.37 28.37 28.41 28.07 28.50 1,433,306 28.318 -0.30%
2021-02-10 0 33.45 33.45 33.50 33.15 33.80 4,016,685 134,356,833 33.450 28.46 28.46 28.50 28.20 28.75 4,721,497 28.456 -0.30%
2021-02-09 0 33.55 33.55 33.60 33.25 33.90 4,257,981 142,839,556 33.546 28.54 28.54 28.58 28.29 28.84 5,005,133 28.539 0.45%
2021-02-08 0 33.40 33.40 33.45 32.80 33.85 3,477,481 116,376,578 33.466 28.41 28.41 28.46 27.90 28.80 4,087,678 28.470 0.15%
2021-02-05 0 33.35 33.35 33.40 32.80 33.90 2,954,907 98,828,528 33.446 28.37 28.37 28.41 27.90 28.84 3,473,408 28.453 -0.60%
2021-02-04 0 33.55 33.50 33.55 32.90 33.90 6,488,047 218,058,838 33.609 28.54 28.50 28.54 27.99 28.84 7,626,511 28.592 -1.32%
2021-02-03 0 34.00 33.90 34.00 33.55 34.50 4,515,998 153,454,734 33.980 28.92 28.84 28.92 28.54 29.35 5,308,425 28.908 -0.29%
2021-02-02 0 34.10 34.10 34.15 34.10 35.45 2,209,839 76,709,258 34.713 29.01 29.01 29.05 29.01 30.16 2,597,602 29.531 -0.29%
2021-02-01 0 34.20 34.20 34.25 33.75 35.00 4,420,245 152,298,959 34.455 29.09 29.09 29.14 28.71 29.78 5,195,870 29.312 1.03%
2021-01-29 0 33.85 33.80 33.85 33.20 34.35 7,359,299 249,535,240 33.908 28.80 28.75 28.80 28.24 29.22 8,650,643 28.846 3.04%
2021-01-28 0 32.85 32.80 32.85 32.80 33.95 10,566,559 352,080,565 33.320 27.95 27.90 27.95 27.90 28.88 12,420,684 28.346 -5.60%
2021-01-27 0 34.80 34.75 34.80 34.45 36.50 7,721,124 269,582,400 34.915 29.61 29.56 29.61 29.31 31.05 9,075,958 29.703 -4.66%
2021-01-26 0 36.50 36.45 36.50 35.65 37.15 3,961,037 144,019,187 36.359 31.05 31.01 31.05 30.33 31.60 4,656,084 30.931 -1.35%
2021-01-25 0 37.00 36.95 37.00 36.50 38.40 7,109,297 264,837,021 37.252 31.48 31.43 31.48 31.05 32.67 8,356,773 31.691 1.37%
2021-01-22 0 36.50 36.50 36.55 35.60 36.95 4,704,611 171,074,566 36.363 31.05 31.05 31.09 30.29 31.43 5,530,134 30.935 3.55%
2021-01-21 0 35.25 35.20 35.25 35.00 36.75 4,803,568 171,005,928 35.600 29.99 29.95 29.99 29.78 31.26 5,646,455 30.286 -4.08%
2021-01-20 0 36.75 36.75 36.80 36.60 38.00 5,531,112 205,723,551 37.194 31.26 31.26 31.31 31.14 32.33 6,501,662 31.642 -0.41%
2021-01-19 0 36.90 36.85 36.90 36.20 37.75 6,595,756 244,110,916 37.010 31.39 31.35 31.39 30.80 32.11 7,753,120 31.486 0.27%
2021-01-18 0 36.80 36.80 36.85 35.60 37.20 3,314,000 121,998,081 36.813 31.31 31.31 31.35 30.29 31.65 3,895,511 31.318 2.79%
2021-01-15 0 35.80 35.75 35.80 35.10 36.80 2,573,802 91,786,262 35.662 30.46 30.41 30.46 29.86 31.31 3,025,430 30.338 -0.83%
2021-01-14 0 36.10 36.05 36.10 36.00 37.00 2,389,562 86,767,180 36.311 30.71 30.67 30.71 30.63 31.48 2,808,861 30.891 -2.17%
2021-01-13 0 36.90 36.85 36.90 36.45 37.75 5,042,062 186,544,736 36.998 31.39 31.35 31.39 31.01 32.11 5,926,798 31.475 1.51%
2021-01-12 0 36.35 36.25 36.35 36.00 36.90 2,585,275 94,042,172 36.376 30.92 30.84 30.92 30.63 31.39 3,038,916 30.946 -0.68%
2021-01-11 0 36.60 36.55 36.60 36.15 40.00 7,253,211 272,475,360 37.566 31.14 31.09 31.14 30.75 34.03 8,525,939 31.958 -3.94%
2021-01-08 0 38.10 38.05 38.10 35.60 38.40 12,986,618 481,947,326 37.111 32.41 32.37 32.41 30.29 32.67 15,265,393 31.571 3.67%
2021-01-07 0 36.75 36.70 36.75 36.70 39.00 10,673,769 402,230,012 37.684 31.26 31.22 31.26 31.22 33.18 12,546,706 32.059 -1.21%
2021-01-06 0 37.20 37.20 37.25 32.35 38.40 24,301,150 883,377,826 36.351 31.65 31.65 31.69 27.52 32.67 28,565,298 30.925 16.61%
2021-01-05 0 31.90 31.85 31.90 31.70 33.65 5,757,369 184,178,675 31.990 27.14 27.10 27.14 26.97 28.63 6,767,620 27.215 -5.20%
2021-01-04 0 33.65 33.60 33.65 33.05 34.35 4,044,915 135,920,845 33.603 28.63 28.58 28.63 28.12 29.22 4,754,680 28.587 -2.18%
2020-12-31 0 34.40 34.25 34.40 33.50 34.40 2,149,560 73,252,947 34.078 29.26 29.14 29.26 28.50 29.26 2,526,745 28.991 1.18%
2020-12-30 0 34.00 34.00 34.05 33.90 34.50 1,744,072 59,362,865 34.037 28.92 28.92 28.97 28.84 29.35 2,050,106 28.956 0.15%
2020-12-29 0 33.95 33.95 34.00 33.75 34.50 1,812,266 61,583,543 33.982 28.88 28.88 28.92 28.71 29.35 2,130,266 28.909 -0.15%
2020-12-28 0 34.00 33.95 34.00 33.30 34.00 3,681,500 124,129,825 33.717 28.92 28.88 28.92 28.33 28.92 4,327,497 28.684 0.00%
2020-12-24 0 34.00 33.95 34.00 33.10 34.10 924,250 31,331,575 33.900 28.92 28.88 28.92 28.16 29.01 1,086,429 28.839 1.04%
2020-12-23 0 33.65 33.60 33.65 32.90 34.15 2,404,477 80,344,123 33.414 28.63 28.58 28.63 27.99 29.05 2,826,393 28.426 -0.44%
2020-12-22 0 33.80 33.80 33.95 33.80 35.35 4,282,100 146,824,496 34.288 28.75 28.75 28.88 28.75 30.07 5,033,484 29.170 -2.87%
2020-12-21 0 34.80 34.75 34.80 33.25 35.25 7,284,823 253,518,567 34.801 29.61 29.56 29.61 28.29 29.99 8,563,098 29.606 3.73%
2020-12-18 0 33.55 33.50 33.55 31.65 33.55 7,993,854 264,790,237 33.124 28.54 28.50 28.54 26.93 28.54 9,396,544 28.180 4.68%
2020-12-17 0 32.05 32.05 32.10 31.10 32.30 4,071,293 129,121,336 31.715 27.27 27.27 27.31 26.46 27.48 4,785,687 26.981 3.05%
2020-12-16 0 31.10 31.05 31.10 30.70 31.40 2,352,856 72,848,616 30.962 26.46 26.41 26.46 26.12 26.71 2,765,714 26.340 1.14%
2020-12-15 0 30.75 30.75 30.80 30.10 31.00 3,676,579 112,677,460 30.647 26.16 26.16 26.20 25.61 26.37 4,321,712 26.072 0.65%
2020-12-14 0 30.55 30.50 30.55 30.50 31.50 3,350,468 103,517,741 30.897 25.99 25.95 25.99 25.95 26.80 3,938,378 26.284 -0.97%
2020-12-11 0 30.85 30.80 30.85 29.25 31.00 8,694,932 259,569,293 29.853 26.24 26.20 26.24 24.88 26.37 10,220,641 25.397 2.49%
2020-12-10 0 30.10 30.10 30.15 29.90 30.90 4,054,740 122,671,405 30.254 25.61 25.61 25.65 25.44 26.29 4,766,229 25.738 0.00%
2020-12-09 0 30.10 30.05 30.10 29.90 31.30 8,672,350 264,056,687 30.448 25.61 25.56 25.61 25.44 26.63 10,194,096 25.903 -3.53%
2020-12-08 0 31.20 31.15 31.20 30.70 31.45 1,919,892 59,859,091 31.178 26.54 26.50 26.54 26.12 26.76 2,256,777 26.524 -0.32%
2020-12-07 0 31.30 31.30 31.35 30.60 32.50 4,362,369 135,782,440 31.126 26.63 26.63 26.67 26.03 27.65 5,127,838 26.479 -3.69%
2020-12-04 0 32.50 32.45 32.50 32.40 33.10 2,899,245 94,700,991 32.664 27.65 27.61 27.65 27.56 28.16 3,407,978 27.788 -1.22%
2020-12-03 0 32.90 32.90 32.95 31.80 33.00 1,867,843 60,969,533 32.642 27.99 27.99 28.03 27.05 28.07 2,195,595 27.769 2.65%
2020-12-02 0 32.05 32.00 32.05 32.00 32.80 2,501,011 80,885,931 32.341 27.27 27.22 27.27 27.22 27.90 2,939,866 27.513 -2.29%
2020-12-01 0 32.80 32.75 32.80 32.30 33.15 2,605,979 85,316,769 32.739 27.90 27.86 27.90 27.48 28.20 3,063,253 27.852 0.46%
2020-11-30 0 32.65 32.65 32.85 32.65 34.45 6,968,707 231,560,161 33.229 27.78 27.78 27.95 27.78 29.31 8,191,513 28.268 -1.95%
2020-11-27 0 33.30 33.25 33.30 32.45 33.60 2,806,283 92,974,032 33.131 28.33 28.29 28.33 27.61 28.58 3,298,704 28.185 2.15%
2020-11-26 0 32.60 32.55 32.60 31.80 33.00 3,733,050 121,458,660 32.536 27.73 27.69 27.73 27.05 28.07 4,388,092 27.679 2.84%
2020-11-25 0 31.70 31.70 31.75 31.50 33.80 7,420,234 238,549,692 32.149 26.97 26.97 27.01 26.80 28.75 8,722,270 27.349 -5.79%
2020-11-24 0 33.65 33.65 33.70 33.35 34.45 5,643,152 190,511,764 33.760 28.63 28.63 28.67 28.37 29.31 6,633,362 28.720 -1.75%
2020-11-23 0 34.25 34.25 34.30 33.50 34.40 2,113,639 71,957,278 34.044 29.14 29.14 29.18 28.50 29.26 2,484,521 28.962 -0.15%
2020-11-20 0 34.30 34.25 34.30 33.75 34.80 3,824,942 130,425,245 34.099 29.18 29.14 29.18 28.71 29.61 4,496,108 29.008 0.88%
2020-11-19 0 34.00 33.95 34.00 33.80 35.35 3,980,502 137,678,058 34.588 28.92 28.88 28.92 28.75 30.07 4,678,965 29.425 -4.63%
2020-11-18 0 35.65 35.60 35.65 34.55 35.70 1,631,366 57,609,720 35.314 30.33 30.29 30.33 29.39 30.37 1,917,623 30.042 2.30%
2020-11-17 0 34.85 34.70 34.85 34.20 35.10 2,746,564 94,853,978 34.536 29.65 29.52 29.65 29.09 29.86 3,228,506 29.380 -0.85%
2020-11-16 0 35.15 35.15 35.20 34.60 36.35 2,781,786 97,896,456 35.192 29.90 29.90 29.95 29.44 30.92 3,269,909 29.939 -1.68%
2020-11-13 0 35.75 35.60 35.75 33.75 35.75 4,890,385 170,167,958 34.796 30.41 30.29 30.41 28.71 30.41 5,748,506 29.602 5.61%
2020-11-12 0 33.85 33.80 33.85 33.10 35.00 2,294,161 77,259,364 33.677 28.80 28.75 28.80 28.16 29.78 2,696,720 28.649 0.89%
2020-11-11 0 33.55 33.45 33.55 32.65 35.35 7,767,464 261,986,025 33.729 28.54 28.46 28.54 27.78 30.07 9,130,429 28.694 -5.23%
2020-11-10 0 35.40 35.35 35.40 35.35 37.15 4,196,331 151,601,964 36.127 30.12 30.07 30.12 30.07 31.60 4,932,665 30.734 -2.34%
2020-11-09 0 36.25 36.25 36.30 35.05 36.50 3,948,599 142,361,811 36.054 30.84 30.84 30.88 29.82 31.05 4,641,464 30.672 3.28%
2020-11-06 0 35.10 35.05 35.10 34.50 36.75 4,051,923 142,265,857 35.111 29.86 29.82 29.86 29.35 31.26 4,762,918 29.869 -2.23%
2020-11-05 0 35.90 35.85 35.90 35.00 36.30 7,200,421 257,037,342 35.698 30.54 30.50 30.54 29.78 30.88 8,463,886 30.369 5.43%
2020-11-04 0 34.05 34.00 34.05 32.30 34.35 4,494,334 152,273,472 33.881 28.97 28.92 28.97 27.48 29.22 5,282,959 28.824 4.45%
2020-11-03 0 32.60 32.60 32.65 32.50 33.25 1,966,556 64,220,305 32.656 27.73 27.73 27.78 27.65 28.29 2,311,630 27.781 -0.31%
2020-11-02 0 32.70 32.65 32.70 32.25 33.10 2,203,888 71,809,867 32.583 27.82 27.78 27.82 27.44 28.16 2,590,606 27.719 0.62%
2020-10-30 0 32.50 32.50 32.55 32.05 34.20 5,166,182 168,002,872 32.520 27.65 27.65 27.69 27.27 29.09 6,072,697 27.665 -4.13%
2020-10-29 0 33.90 33.85 33.90 32.00 34.35 5,181,467 174,312,787 33.642 28.84 28.80 28.84 27.22 29.22 6,090,664 28.620 3.99%
2020-10-28 0 32.60 32.55 32.60 32.05 33.05 5,049,294 164,657,083 32.610 27.73 27.69 27.73 27.27 28.12 5,935,299 27.742 0.93%
2020-10-27 0 32.30 32.25 32.30 32.00 33.25 5,112,519 165,761,311 32.423 27.48 27.44 27.48 27.22 28.29 6,009,618 27.583 0.31%
2020-10-23 0 32.20 32.15 32.20 31.80 33.20 5,024,722 162,607,796 32.362 27.39 27.35 27.39 27.05 28.24 5,906,415 27.531 -0.31%
2020-10-22 0 32.30 32.25 32.30 31.30 32.65 2,696,848 86,807,351 32.188 27.48 27.44 27.48 26.63 27.78 3,170,067 27.383 0.47%
2020-10-21 0 32.15 32.15 32.20 31.80 34.40 10,240,917 332,049,532 32.424 27.35 27.35 27.39 27.05 29.26 12,037,901 27.584 -5.16%
2020-10-20 0 33.90 33.90 34.00 31.65 34.30 5,041,767 170,624,531 33.842 28.84 28.84 28.92 26.93 29.18 5,926,451 28.790 0.59%
2020-10-19 0 33.70 33.65 33.70 33.50 36.35 6,352,659 217,848,017 34.292 28.67 28.63 28.67 28.50 30.92 7,467,367 29.173 -7.29%
2020-10-16 0 36.35 36.30 36.35 35.40 36.45 2,453,450 87,979,967 35.860 30.92 30.88 30.92 30.12 31.01 2,883,959 30.507 1.39%
2020-10-15 0 35.85 35.80 35.85 35.50 36.40 8,176,750 293,303,325 35.870 30.50 30.46 30.50 30.20 30.97 9,611,533 30.516 -1.78%
2020-10-14 0 36.50 36.45 36.50 35.50 37.90 12,176,742 442,992,431 36.380 31.05 31.01 31.05 30.20 32.24 14,313,407 30.949 -5.32%
2020-10-12 0 38.55 38.50 38.55 38.15 39.55 3,551,208 136,476,018 38.431 32.80 32.75 32.80 32.46 33.65 4,174,342 32.694 -1.28%
2020-10-09 0 39.05 39.00 39.05 38.55 39.30 3,937,928 153,066,041 38.870 33.22 33.18 33.22 32.80 33.43 4,628,920 33.067 0.77%
2020-10-08 0 38.75 38.65 38.75 38.30 39.85 3,891,983 149,842,672 38.500 32.97 32.88 32.97 32.58 33.90 4,574,913 32.753 -2.02%
2020-10-07 0 39.55 39.45 39.55 39.40 40.30 3,076,221 122,410,049 39.792 33.65 33.56 33.65 33.52 34.28 3,616,009 33.852 -2.71%
2020-10-06 0 40.65 40.60 40.65 39.40 40.65 2,992,998 121,063,153 40.449 34.58 34.54 34.58 33.52 34.58 3,518,182 34.411 3.17%
2020-10-05 0 39.40 39.35 39.40 39.25 41.35 2,403,162 95,662,154 39.807 33.52 33.48 33.52 33.39 35.18 2,824,847 33.865 0.51%
2020-09-30 0 39.20 39.15 39.20 38.00 39.50 2,452,854 95,585,586 38.969 33.35 33.31 33.35 32.33 33.60 2,883,259 33.152 2.62%
2020-09-29 0 38.20 38.20 38.35 37.90 39.10 2,639,000 101,159,131 38.332 32.50 32.50 32.63 32.24 33.26 3,102,068 32.610 -0.13%
2020-09-28 0 38.25 38.25 38.55 37.60 38.60 1,590,838 60,946,309 38.311 32.54 32.54 32.80 31.99 32.84 1,869,984 32.592 0.92%
2020-09-25 0 37.90 37.75 37.90 37.55 38.75 3,237,036 123,119,919 38.035 32.24 32.11 32.24 31.94 32.97 3,805,042 32.357 -1.94%
2020-09-24 0 38.65 38.60 38.65 38.20 40.10 3,440,880 134,549,299 39.103 32.88 32.84 32.88 32.50 34.11 4,044,655 33.266 -4.57%
2020-09-23 0 40.50 40.50 40.60 39.20 40.75 3,120,089 125,083,211 40.090 34.45 34.45 34.54 33.35 34.67 3,667,574 34.105 3.18%
2020-09-22 0 39.25 39.25 39.30 38.70 39.85 3,389,540 132,740,140 39.162 33.39 33.39 33.43 32.92 33.90 3,984,306 33.316 -0.38%
2020-09-21 0 39.40 39.30 39.40 38.80 40.50 3,214,259 126,907,510 39.483 33.52 33.43 33.52 33.01 34.45 3,778,268 33.589 -1.99%
2020-09-18 0 40.20 40.15 40.20 39.55 40.40 2,563,871 102,780,901 40.088 34.20 34.16 34.20 33.65 34.37 3,013,756 34.104 1.52%
2020-09-17 0 39.60 39.55 39.60 39.05 39.90 3,451,165 136,055,679 39.423 33.69 33.65 33.69 33.22 33.94 4,056,744 33.538 -1.00%
2020-09-16 0 40.00 39.95 40.00 38.90 40.30 6,076,505 241,728,648 39.781 34.03 33.99 34.03 33.09 34.28 7,142,756 33.842 2.04%
2020-09-15 0 39.20 39.20 39.25 37.85 39.40 7,993,760 310,071,163 38.789 33.35 33.35 33.39 32.20 33.52 9,396,433 32.999 3.84%
2020-09-14 0 37.75 37.75 37.80 36.40 38.00 5,021,745 188,573,086 37.551 32.11 32.11 32.16 30.97 32.33 5,902,916 31.946 5.01%
2020-09-11 0 35.95 35.90 35.95 34.60 36.20 4,809,825 170,339,320 35.415 30.58 30.54 30.58 29.44 30.80 5,653,810 30.128 1.84%
2020-09-10 0 35.30 35.25 35.30 35.10 36.65 3,369,580 120,306,753 35.704 30.03 29.99 30.03 29.86 31.18 3,960,844 30.374 -1.12%
2020-09-09 0 35.70 35.70 35.80 34.65 36.05 3,517,643 124,446,234 35.378 30.37 30.37 30.46 29.48 30.67 4,134,887 30.097 -1.11%
2020-09-08 0 36.10 36.10 36.15 35.00 37.20 5,346,836 191,540,691 35.823 30.71 30.71 30.75 29.78 31.65 6,285,051 30.476 -2.43%
2020-09-07 0 37.00 37.00 37.05 36.70 38.25 6,228,532 231,611,003 37.186 31.48 31.48 31.52 31.22 32.54 7,321,459 31.635 -3.65%
2020-09-04 0 38.40 38.40 38.45 36.20 38.65 5,592,360 212,404,209 37.981 32.67 32.67 32.71 30.80 32.88 6,573,657 32.311 -0.13%
2020-09-03 0 38.45 38.35 38.45 38.10 39.80 4,912,640 189,075,651 38.488 32.71 32.63 32.71 32.41 33.86 5,774,666 32.742 -0.52%
2020-09-02 0 38.65 38.60 38.65 38.25 40.40 7,292,232 283,267,075 38.845 32.88 32.84 32.88 32.54 34.37 8,571,807 33.046 -2.40%
2020-09-01 0 39.60 39.60 39.65 39.30 40.45 2,922,540 116,309,942 39.798 33.69 33.69 33.73 33.43 34.41 3,435,361 33.857 -1.00%
2020-08-31 0 40.00 40.00 40.05 39.85 41.65 4,296,809 174,781,142 40.677 34.03 34.03 34.07 33.90 35.43 5,050,774 34.605 -1.36%
2020-08-28 0 40.55 40.50 40.55 40.05 41.40 3,015,300 122,931,118 40.769 34.50 34.45 34.50 34.07 35.22 3,544,398 34.683 -0.86%
2020-08-27 0 40.90 40.85 40.90 39.65 41.30 6,347,586 257,767,276 40.609 34.79 34.75 34.79 33.73 35.13 7,461,403 34.547 2.76%
2020-08-26 0 39.80 39.80 39.85 39.60 40.45 7,197,997 287,292,150 39.913 33.86 33.86 33.90 33.69 34.41 8,461,037 33.955 -2.21%
2020-08-25 0 40.70 40.60 40.70 39.55 42.30 6,335,092 255,434,801 40.321 34.62 34.54 34.62 33.65 35.99 7,446,717 34.302 -3.33%
2020-08-24 0 42.10 42.00 42.10 41.90 42.90 2,932,284 123,777,161 42.212 35.82 35.73 35.82 35.65 36.50 3,446,815 35.911 -0.24%
2020-08-21 0 42.20 42.05 42.20 41.65 42.90 4,338,507 182,856,560 42.147 35.90 35.77 35.90 35.43 36.50 5,099,789 35.856 -0.47%
2020-08-20 0 42.40 42.15 42.40 40.65 43.00 5,903,693 245,420,467 41.571 36.07 35.86 36.07 34.58 36.58 6,939,620 35.365 -1.40%
2020-08-19 0 43.00 42.95 43.00 42.40 43.80 2,450,427 105,096,223 42.889 36.58 36.54 36.58 36.07 37.26 2,880,406 36.487 -1.49%
2020-08-18 0 43.65 43.60 43.65 42.50 43.90 4,909,046 212,164,516 43.219 37.13 37.09 37.13 36.16 37.35 5,770,441 36.767 3.31%
2020-08-17 0 42.25 42.25 42.30 42.05 43.95 6,148,056 261,224,789 42.489 35.94 35.94 35.99 35.77 37.39 7,226,862 36.146 -3.87%
2020-08-14 0 43.95 43.85 43.95 42.80 44.65 1,697,090 74,741,694 44.041 37.39 37.30 37.39 36.41 37.98 1,994,880 37.467 1.50%
2020-08-13 0 43.30 43.30 43.35 43.10 44.20 2,233,486 97,277,404 43.554 36.84 36.84 36.88 36.67 37.60 2,625,398 37.052 -1.03%
2020-08-12 0 43.75 43.75 43.80 42.70 45.50 4,425,750 192,728,503 43.547 37.22 37.22 37.26 36.33 38.71 5,202,341 37.046 -3.42%
2020-08-11 0 45.30 45.15 45.30 45.00 46.70 2,567,690 117,187,558 45.639 38.54 38.41 38.54 38.28 39.73 3,018,245 38.826 -0.66%
2020-08-10 0 45.60 45.50 45.60 44.70 46.50 1,880,521 85,441,762 45.435 38.79 38.71 38.79 38.03 39.56 2,210,498 38.653 -1.41%
2020-08-07 0 46.25 46.15 46.25 45.20 46.90 3,116,683 143,018,666 45.888 39.35 39.26 39.35 38.45 39.90 3,663,571 39.038 -0.75%
2020-08-06 0 46.60 46.60 46.65 45.10 46.95 5,745,886 263,416,981 45.844 39.64 39.64 39.69 38.37 39.94 6,754,122 39.001 2.87%
2020-08-05 0 45.30 45.25 45.30 44.90 46.10 2,264,160 102,526,369 45.282 38.54 38.50 38.54 38.20 39.22 2,661,454 38.523 -1.31%
2020-08-04 0 45.90 45.85 45.90 45.20 47.35 3,625,608 165,955,074 45.773 39.05 39.01 39.05 38.45 40.28 4,261,797 38.940 -1.18%
2020-08-03 0 46.45 46.45 46.60 43.60 46.75 4,509,837 205,110,396 45.481 39.52 39.52 39.64 37.09 39.77 5,301,183 38.691 6.17%
2020-07-31 0 43.75 43.75 43.80 43.55 44.80 2,515,287 110,623,889 43.981 37.22 37.22 37.26 37.05 38.11 2,956,647 37.415 -0.34%
2020-07-30 0 43.90 43.65 43.90 43.00 45.45 5,125,455 224,708,067 43.842 37.35 37.13 37.35 36.58 38.67 6,024,824 37.297 -2.01%
2020-07-29 0 44.80 44.75 44.80 44.15 45.15 2,705,486 120,907,031 44.690 38.11 38.07 38.11 37.56 38.41 3,180,220 38.018 -0.22%
2020-07-28 0 44.90 44.70 44.90 44.35 45.65 2,457,450 110,625,262 45.016 38.20 38.03 38.20 37.73 38.84 2,888,661 38.296 0.22%
2020-07-27 0 44.80 44.80 44.85 43.95 45.90 5,744,873 255,846,547 44.535 38.11 38.11 38.15 37.39 39.05 6,752,932 37.887 -1.54%
2020-07-24 0 45.50 45.45 45.50 44.60 47.00 5,261,250 239,926,643 45.603 38.71 38.67 38.71 37.94 39.98 6,184,447 38.795 -1.73%
2020-07-23 0 46.30 46.30 46.45 45.70 47.60 5,079,741 236,657,988 46.589 39.39 39.39 39.52 38.88 40.49 5,971,088 39.634 2.89%
2020-07-22 0 45.00 44.95 45.00 44.60 48.55 11,242,585 527,652,199 46.933 38.28 38.24 38.28 37.94 41.30 13,215,333 39.927 -1.42%
2020-07-21 0 45.65 45.65 45.70 43.35 46.00 6,246,992 281,255,089 45.023 38.84 38.84 38.88 36.88 39.13 7,343,158 38.302 5.55%
2020-07-20 0 43.25 43.25 43.30 42.55 44.10 4,607,588 199,517,627 43.302 36.79 36.79 36.84 36.20 37.52 5,416,086 36.838 0.23%
2020-07-17 0 43.15 43.10 43.15 40.25 43.50 11,060,147 471,922,016 42.669 36.71 36.67 36.71 34.24 37.01 13,000,882 36.299 7.88%
2020-07-16 0 40.00 40.00 40.10 39.80 42.80 6,433,884 261,968,760 40.717 34.03 34.03 34.11 33.86 36.41 7,562,844 34.639 -4.99%
2020-07-15 0 42.10 42.05 42.10 40.05 42.25 6,053,958 251,505,352 41.544 35.82 35.77 35.82 34.07 35.94 7,116,252 35.342 5.51%
2020-07-14 0 39.90 39.85 39.90 39.25 40.55 6,735,034 268,306,799 39.838 33.94 33.90 33.94 33.39 34.50 7,916,837 33.891 -3.27%
2020-07-13 0 41.25 41.25 41.30 41.20 42.40 6,482,416 270,708,340 41.760 35.09 35.09 35.13 35.05 36.07 7,619,892 35.527 0.24%
2020-07-10 0 41.15 41.15 41.20 39.10 41.45 7,567,905 308,084,810 40.709 35.01 35.01 35.05 33.26 35.26 8,895,853 34.632 3.52%
2020-07-09 0 39.75 39.75 39.80 39.30 40.25 5,696,832 227,060,116 39.857 33.82 33.82 33.86 33.43 34.24 6,696,461 33.907 0.51%
2020-07-08 0 39.55 39.50 39.55 38.70 40.10 7,651,745 302,111,618 39.483 33.65 33.60 33.65 32.92 34.11 8,994,405 33.589 1.54%
2020-07-07 0 38.95 38.95 39.00 36.70 39.80 9,626,421 373,302,820 38.779 33.14 33.14 33.18 31.22 33.86 11,315,579 32.990 2.50%
2020-07-06 0 38.00 37.95 38.00 37.40 38.60 7,196,937 272,729,808 37.895 32.33 32.28 32.33 31.82 32.84 8,459,791 32.238 0.80%
2020-07-03 0 37.70 37.65 37.75 36.95 39.80 10,588,903 400,125,019 37.787 32.07 32.03 32.11 31.43 33.86 12,446,949 32.146 -3.70%
2020-07-02 0 39.15 39.10 39.15 38.25 39.80 9,829,989 382,583,589 38.920 33.31 33.26 33.31 32.54 33.86 11,554,867 33.110 0.26%
2020-06-30 0 39.05 39.05 39.10 38.25 41.90 9,368,504 369,243,223 39.413 33.22 33.22 33.26 32.54 35.65 11,012,405 33.530 -6.47%
2020-06-29 0 41.75 41.75 41.80 41.50 42.75 1,945,309 81,673,129 41.985 35.52 35.52 35.56 35.30 36.37 2,286,654 35.717 -1.88%
2020-06-26 0 42.55 42.40 42.55 42.15 43.05 1,099,776 46,829,147 42.581 36.20 36.07 36.20 35.86 36.62 1,292,755 36.224 -0.12%
2020-06-24 0 42.60 42.50 42.60 42.35 43.80 2,445,884 104,649,250 42.786 36.24 36.16 36.24 36.03 37.26 2,875,066 36.399 -2.74%
2020-06-23 0 43.80 43.65 43.80 42.55 44.25 2,494,382 109,007,163 43.701 37.26 37.13 37.26 36.20 37.64 2,932,074 37.177 1.62%
2020-06-22 0 43.10 43.05 43.10 42.40 43.80 1,704,860 73,198,039 42.935 36.67 36.62 36.67 36.07 37.26 2,004,014 36.526 -0.12%
2020-06-19 0 43.15 43.10 43.15 41.90 43.75 4,675,627 201,906,710 43.183 36.71 36.67 36.71 35.65 37.22 5,496,064 36.737 1.41%
2020-06-18 0 42.55 42.45 42.55 40.95 42.55 2,990,149 124,884,535 41.765 36.20 36.11 36.20 34.84 36.20 3,514,833 35.531 2.28%
2020-06-17 0 41.60 41.60 41.65 41.10 42.80 2,220,353 92,376,508 41.604 35.39 35.39 35.43 34.96 36.41 2,609,961 35.394 -0.95%
2020-06-16 0 42.00 42.00 42.10 41.35 42.70 3,357,352 141,547,293 42.160 35.73 35.73 35.82 35.18 36.33 3,946,470 35.867 3.07%
2020-06-15 0 40.75 40.60 40.75 40.25 41.95 3,008,560 122,906,109 40.852 34.67 34.54 34.67 34.24 35.69 3,536,475 34.754 -1.21%
2020-06-12 0 41.25 41.25 41.30 39.05 41.60 2,564,559 104,723,558 40.835 35.09 35.09 35.13 33.22 35.39 3,014,565 34.739 1.73%
2020-06-11 0 40.55 40.50 40.55 40.50 42.30 3,779,803 154,998,153 41.007 34.50 34.45 34.50 34.45 35.99 4,443,049 34.886 -3.91%
2020-06-10 0 42.20 42.10 42.20 40.80 42.20 3,141,474 130,748,988 41.620 35.90 35.82 35.90 34.71 35.90 3,692,712 35.407 3.30%
2020-06-09 0 40.85 40.65 40.85 39.85 41.05 4,053,360 163,677,954 40.381 34.75 34.58 34.75 33.90 34.92 4,764,607 34.353 0.86%
2020-06-08 0 40.50 40.50 40.55 40.30 41.55 3,108,242 126,492,268 40.696 34.45 34.45 34.50 34.28 35.35 3,653,648 34.621 -2.41%
2020-06-05 0 41.50 41.50 41.55 41.00 42.10 4,183,108 172,778,019 41.304 35.30 35.30 35.35 34.88 35.82 4,917,122 35.138 -1.66%
2020-06-04 0 42.20 42.15 42.20 41.80 43.80 2,730,462 115,958,085 42.468 35.90 35.86 35.90 35.56 37.26 3,209,579 36.129 -2.20%
2020-06-03 0 43.15 43.10 43.15 43.10 44.50 2,807,912 121,796,859 43.376 36.71 36.67 36.71 36.67 37.86 3,300,619 36.901 -1.26%
2020-06-02 0 43.70 43.65 43.70 42.95 44.20 1,567,616 68,141,654 43.468 37.18 37.13 37.18 36.54 37.60 1,842,687 36.980 0.23%
2020-06-01 0 43.60 43.60 43.65 42.00 44.50 6,278,004 273,785,697 43.610 37.09 37.09 37.13 35.73 37.86 7,379,612 37.100 5.06%
2020-05-29 0 41.50 41.45 41.50 40.00 41.50 5,942,532 244,752,684 41.187 35.30 35.26 35.30 34.03 35.30 6,985,274 35.038 1.97%
2020-05-28 0 40.70 40.70 40.75 39.75 41.10 4,493,847 181,485,312 40.385 34.62 34.62 34.67 33.82 34.96 5,282,387 34.357 0.49%
2020-05-27 0 40.50 40.45 40.50 40.10 43.50 5,236,702 214,073,215 40.879 34.45 34.41 34.45 34.11 37.01 6,155,591 34.777 -6.25%
2020-05-26 0 43.20 43.15 43.20 42.50 43.50 2,997,860 129,477,467 43.190 36.75 36.71 36.75 36.16 37.01 3,523,898 36.743 1.65%
2020-05-25 0 42.50 42.45 42.50 39.05 42.55 5,437,684 224,396,775 41.267 36.16 36.11 36.16 33.22 36.20 6,391,840 35.107 4.94%
2020-05-22 0 40.50 40.45 40.50 40.20 42.35 5,446,930 223,520,103 41.036 34.45 34.41 34.45 34.20 36.03 6,402,708 34.910 -5.37%
2020-05-21 0 42.80 42.70 42.80 41.55 43.90 6,084,356 260,071,503 42.744 36.41 36.33 36.41 35.35 37.35 7,151,984 36.364 1.90%
2020-05-20 0 42.00 41.95 42.00 41.50 43.00 6,372,114 269,473,152 42.289 35.73 35.69 35.73 35.30 36.58 7,490,235 35.977 -2.44%
2020-05-19 0 43.05 43.05 43.10 42.80 45.20 5,363,094 232,521,973 43.356 36.62 36.62 36.67 36.41 38.45 6,304,162 36.884 -3.06%
2020-05-18 0 44.90 44.85 44.90 43.40 45.30 4,953,144 221,964,876 44.813 37.78 37.74 37.78 36.52 38.12 5,886,812 37.705 3.46%
2020-05-15 0 43.40 43.40 43.45 42.40 43.45 3,485,050 150,353,393 43.142 36.52 36.52 36.56 35.68 36.56 4,141,982 36.300 2.36%
2020-05-14 0 42.40 42.30 42.40 42.00 43.85 5,461,361 232,689,268 42.607 35.68 35.59 35.68 35.34 36.90 6,490,828 35.849 -1.85%
2020-05-13 0 43.20 43.15 43.20 42.05 43.20 3,785,415 162,159,591 42.838 36.35 36.31 36.35 35.38 36.35 4,498,966 36.044 1.65%
2020-05-12 0 42.50 42.45 42.50 41.85 43.25 3,435,895 146,761,034 42.714 35.76 35.72 35.76 35.21 36.39 4,083,561 35.939 0.47%
2020-05-11 0 42.30 42.25 42.30 41.40 43.80 3,529,820 149,035,240 42.222 35.59 35.55 35.59 34.83 36.85 4,195,191 35.525 -0.82%
2020-05-08 0 42.65 42.60 42.65 42.25 43.15 4,308,007 183,840,460 42.674 35.89 35.84 35.89 35.55 36.31 5,120,067 35.906 2.16%
2020-05-07 0 41.75 41.70 41.75 41.10 41.95 3,661,000 152,027,379 41.526 35.13 35.09 35.13 34.58 35.30 4,351,099 34.940 0.48%
2020-05-06 0 41.55 41.50 41.55 40.55 41.80 2,494,460 102,798,939 41.211 34.96 34.92 34.96 34.12 35.17 2,964,666 34.675 0.12%
2020-05-05 0 41.50 41.45 41.50 41.05 43.25 3,232,647 135,072,297 41.784 34.92 34.88 34.92 34.54 36.39 3,842,001 35.157 -0.72%
2020-05-04 0 41.80 41.75 41.80 40.90 42.35 5,934,740 248,010,703 41.790 35.17 35.13 35.17 34.41 35.63 7,053,439 35.162 -2.11%
2020-04-29 0 42.70 42.50 42.70 38.95 42.75 10,821,050 447,993,644 41.400 35.93 35.76 35.93 32.77 35.97 12,860,818 34.834 9.49%
2020-04-28 0 39.00 38.90 39.00 37.90 39.45 4,717,599 182,206,245 38.623 32.81 32.73 32.81 31.89 33.19 5,606,867 32.497 -0.51%
2020-04-27 0 39.20 39.10 39.20 38.00 39.20 2,877,897 111,483,790 38.738 32.98 32.90 32.98 31.97 32.98 3,420,381 32.594 2.48%
2020-04-24 0 38.25 38.25 38.30 37.90 39.25 3,230,404 124,571,302 38.562 32.18 32.18 32.23 31.89 33.02 3,839,335 32.446 -1.67%
2020-04-23 0 38.90 38.80 38.90 38.45 39.75 3,114,346 121,476,104 39.005 32.73 32.65 32.73 32.35 33.45 3,701,400 32.819 -0.51%
2020-04-22 0 39.10 39.05 39.10 37.30 39.30 5,768,256 221,975,884 38.482 32.90 32.86 32.90 31.38 33.07 6,855,573 32.379 2.89%
2020-04-21 0 38.00 37.95 38.00 37.40 39.20 5,164,314 195,984,860 37.950 31.97 31.93 31.97 31.47 32.98 6,137,787 31.931 -2.69%
2020-04-20 0 39.05 39.00 39.05 39.00 40.35 3,516,416 138,902,007 39.501 32.86 32.81 32.86 32.81 33.95 4,179,261 33.236 -0.64%
2020-04-17 0 39.30 39.30 39.35 38.45 40.50 6,737,856 265,409,147 39.391 33.07 33.07 33.11 32.35 34.08 8,007,942 33.143 1.42%
2020-04-16 0 38.75 38.70 38.75 37.80 39.30 6,296,892 244,162,217 38.775 32.60 32.56 32.60 31.80 33.07 7,483,856 32.625 0.91%
2020-04-15 0 38.40 38.25 38.40 37.90 41.65 8,005,525 314,232,594 39.252 32.31 32.18 32.31 31.89 35.04 9,514,567 33.026 -6.23%
2020-04-14 0 40.95 40.95 41.00 39.10 41.65 5,536,094 224,830,459 40.612 34.46 34.46 34.50 32.90 35.04 6,579,648 34.171 4.73%
2020-04-09 0 39.10 39.10 39.15 37.00 39.35 7,773,898 298,187,568 38.358 32.90 32.90 32.94 31.13 33.11 9,239,278 32.274 5.11%
2020-04-08 0 37.20 37.10 37.20 36.80 38.25 5,584,034 208,165,939 37.279 31.30 31.22 31.30 30.96 32.18 6,636,625 31.366 -0.13%
2020-04-07 0 37.25 37.25 37.30 36.80 37.75 3,990,893 148,564,612 37.226 31.34 31.34 31.38 30.96 31.76 4,743,177 31.322 0.40%
2020-04-06 0 37.10 37.10 37.15 36.70 38.40 3,743,313 138,860,947 37.096 31.22 31.22 31.26 30.88 32.31 4,448,928 31.212 -1.85%
2020-04-03 0 37.80 37.75 37.80 37.40 38.55 3,393,702 128,447,872 37.849 31.80 31.76 31.80 31.47 32.44 4,033,415 31.846 -1.43%
2020-04-02 0 38.35 38.35 38.40 36.75 38.90 4,916,954 187,320,488 38.097 32.27 32.27 32.31 30.92 32.73 5,843,800 32.055 4.35%
2020-04-01 0 36.75 36.70 36.75 36.20 38.60 7,071,306 264,876,214 37.458 30.92 30.88 30.92 30.46 32.48 8,404,248 31.517 -2.52%
2020-03-31 0 37.70 37.55 37.70 35.40 37.90 7,854,746 289,386,786 36.842 31.72 31.59 31.72 29.79 31.89 9,335,366 30.999 8.18%
2020-03-30 0 34.85 34.75 34.85 33.85 35.35 4,553,442 157,234,408 34.531 29.32 29.24 29.32 28.48 29.74 5,411,766 29.054 -2.38%
2020-03-27 0 35.70 35.65 35.70 33.80 35.75 8,429,078 295,127,770 35.013 30.04 30.00 30.04 28.44 30.08 10,017,960 29.460 5.00%
2020-03-26 0 34.00 33.95 34.00 33.75 35.45 6,067,657 208,589,224 34.377 28.61 28.57 28.61 28.40 29.83 7,211,411 28.925 -2.72%
2020-03-25 0 34.95 34.90 34.95 34.15 36.90 7,146,301 250,779,661 35.092 29.41 29.36 29.41 28.73 31.05 8,493,379 29.526 -0.43%
2020-03-24 0 35.10 35.05 35.10 33.80 35.40 8,376,886 287,225,908 34.288 29.53 29.49 29.53 28.44 29.79 9,955,929 28.850 7.01%
2020-03-23 0 32.80 32.80 32.85 32.00 34.15 9,319,143 308,707,584 33.126 27.60 27.60 27.64 26.92 28.73 11,075,802 27.872 -3.53%
2020-03-20 0 34.00 34.00 34.05 31.60 34.10 14,092,693 467,086,619 33.144 28.61 28.61 28.65 26.59 28.69 16,749,166 27.887 11.84%
2020-03-19 0 30.40 30.35 30.40 27.45 31.00 17,473,919 513,394,474 29.381 25.58 25.54 25.58 23.10 26.08 20,767,754 24.721 8.38%
2020-03-18 0 28.05 28.05 28.10 27.60 30.55 13,988,228 405,168,156 28.965 23.60 23.60 23.64 23.22 25.70 16,625,010 24.371 0.90%
2020-03-17 0 27.80 27.80 27.85 27.05 30.20 11,119,988 311,141,363 27.980 23.39 23.39 23.43 22.76 25.41 13,216,106 23.543 -5.92%
2020-03-16 0 29.55 29.50 29.55 29.20 32.30 7,223,979 219,295,727 30.357 24.86 24.82 24.86 24.57 27.18 8,585,699 25.542 -9.36%
2020-03-13 0 32.60 32.55 32.60 29.30 32.70 13,310,309 411,051,295 30.882 27.43 27.39 27.43 24.65 27.51 15,819,303 25.984 0.31%
2020-03-12 0 32.50 32.45 32.50 31.65 33.50 11,578,449 375,912,099 32.467 27.35 27.30 27.35 26.63 28.19 13,760,987 27.317 -4.97%
2020-03-11 0 34.20 34.15 34.20 33.50 35.10 6,623,000 225,874,546 34.105 28.78 28.73 28.78 28.19 29.53 7,871,436 28.695 2.86%
2020-03-10 0 33.25 33.20 33.25 31.35 35.05 10,424,491 346,605,590 33.249 27.98 27.93 27.98 26.38 29.49 12,389,508 27.976 -3.34%
2020-03-09 0 34.40 34.40 34.45 34.10 35.85 8,814,552 312,256,692 35.425 28.94 28.94 28.99 28.69 30.16 10,476,096 29.807 -6.90%
2020-03-06 0 36.95 36.90 36.95 36.10 37.15 4,803,612 176,355,190 36.713 31.09 31.05 31.09 30.37 31.26 5,709,093 30.890 -1.20%
2020-03-05 0 37.40 37.30 37.40 35.55 37.40 5,628,391 206,765,829 36.736 31.47 31.38 31.47 29.91 31.47 6,689,343 30.910 4.91%
2020-03-04 0 35.65 35.55 35.65 35.00 36.00 3,578,130 126,897,515 35.465 30.00 29.91 30.00 29.45 30.29 4,252,608 29.840 -0.70%
2020-03-03 0 35.90 35.75 35.90 35.05 36.40 5,004,280 179,210,974 35.812 30.21 30.08 30.21 29.49 30.63 5,947,587 30.132 3.16%
2020-03-02 0 34.80 34.75 34.80 33.50 35.20 4,014,446 139,193,307 34.673 29.28 29.24 29.28 28.19 29.62 4,771,169 29.174 -0.29%
2020-02-28 0 34.90 34.85 34.90 33.75 35.95 10,140,695 351,461,390 34.659 29.36 29.32 29.36 28.40 30.25 12,052,217 29.162 -4.38%
2020-02-27 0 36.50 36.50 36.55 35.00 36.70 4,038,661 145,439,764 36.012 30.71 30.71 30.75 29.45 30.88 4,799,949 30.300 2.96%
2020-02-26 0 35.45 35.45 35.50 35.00 36.30 3,012,106 107,428,331 35.666 29.83 29.83 29.87 29.45 30.54 3,579,888 30.009 -0.42%
2020-02-25 0 35.60 35.55 35.60 34.65 36.55 5,300,921 187,789,570 35.426 29.95 29.91 29.95 29.15 30.75 6,300,145 29.807 -0.42%
2020-02-24 0 35.75 35.75 35.80 34.60 36.15 6,266,925 223,040,791 35.590 30.08 30.08 30.12 29.11 30.42 7,448,241 29.945 -1.11%
2020-02-21 0 36.15 36.10 36.15 36.10 37.10 5,135,839 186,984,107 36.408 30.42 30.37 30.42 30.37 31.22 6,103,945 30.633 -2.03%
2020-02-20 0 36.90 36.90 36.95 36.25 37.45 5,423,882 199,848,327 36.846 31.05 31.05 31.09 30.50 31.51 6,446,284 31.002 0.27%
2020-02-19 0 36.80 36.75 36.80 36.05 38.00 7,840,260 292,286,082 37.280 30.96 30.92 30.96 30.33 31.97 9,318,149 31.367 2.22%
2020-02-18 0 36.00 36.00 36.05 35.20 36.40 3,885,115 139,629,497 35.940 30.29 30.29 30.33 29.62 30.63 4,617,459 30.239 0.42%
2020-02-17 0 35.85 35.80 35.85 35.35 36.45 3,951,450 141,685,138 35.857 30.16 30.12 30.16 29.74 30.67 4,696,299 30.170 0.00%
2020-02-14 0 35.85 35.80 35.85 35.15 36.50 5,365,244 192,165,871 35.817 30.16 30.12 30.16 29.58 30.71 6,376,593 30.136 1.56%
2020-02-13 0 35.30 35.25 35.30 34.05 35.45 5,909,006 206,507,567 34.948 29.70 29.66 29.70 28.65 29.83 7,022,854 29.405 3.07%
2020-02-12 0 34.25 34.25 34.30 33.40 34.60 8,752,880 298,245,865 34.074 28.82 28.82 28.86 28.10 29.11 10,402,798 28.670 1.93%
2020-02-11 0 33.60 33.50 33.60 31.85 33.60 10,083,436 333,754,546 33.099 28.27 28.19 28.27 26.80 28.27 11,984,164 27.850 7.35%
2020-02-10 0 31.30 31.25 31.30 29.60 31.40 6,721,626 206,189,567 30.676 26.34 26.29 26.34 24.91 26.42 7,988,653 25.810 2.62%
2020-02-07 0 30.50 30.45 30.50 29.80 30.70 5,447,837 164,911,016 30.271 25.66 25.62 25.66 25.07 25.83 6,474,755 25.470 1.16%
2020-02-06 0 30.15 30.10 30.15 28.85 30.35 7,107,143 212,539,666 29.905 25.37 25.33 25.37 24.27 25.54 8,446,840 25.162 2.90%
2020-02-05 0 29.30 29.20 29.30 28.30 29.60 9,146,143 265,578,118 29.037 24.65 24.57 24.65 23.81 24.91 10,870,191 24.432 4.64%
2020-02-04 0 28.00 28.00 28.05 27.05 28.15 7,366,189 204,107,083 27.709 23.56 23.56 23.60 22.76 23.69 8,754,716 23.314 5.46%
2020-02-03 0 26.55 26.55 26.60 25.15 26.90 4,465,589 117,316,277 26.271 22.34 22.34 22.38 21.16 22.63 5,307,353 22.104 1.92%
2020-01-31 0 26.05 26.00 26.05 25.60 27.10 6,899,621 179,729,493 26.049 21.92 21.88 21.92 21.54 22.80 8,200,200 21.918 -1.88%
2020-01-30 0 26.55 26.50 26.55 25.35 28.35 10,155,242 268,172,664 26.407 22.34 22.30 22.34 21.33 23.85 12,069,506 22.219 -5.85%
2020-01-29 0 28.20 28.15 28.20 27.65 28.70 5,022,759 140,973,047 28.067 23.73 23.69 23.73 23.26 24.15 5,969,549 23.615 -3.42%
2020-01-24 0 29.20 29.10 29.20 28.10 29.20 2,216,393 63,616,184 28.703 24.57 24.48 24.57 23.64 24.57 2,634,183 24.150 0.52%
2020-01-23 0 29.05 28.85 29.05 27.55 29.90 9,183,884 262,129,984 28.542 24.44 24.27 24.44 23.18 25.16 10,915,047 24.015 -4.13%
2020-01-22 0 30.30 30.25 30.30 29.25 30.45 4,798,019 143,661,179 29.942 25.49 25.45 25.49 24.61 25.62 5,702,446 25.193 3.06%
2020-01-21 0 29.40 29.35 29.40 29.05 30.30 6,836,811 202,468,731 29.615 24.74 24.69 24.74 24.44 25.49 8,125,550 24.918 -3.61%
2020-01-20 0 30.50 30.45 30.50 29.80 30.65 4,021,627 122,090,914 30.359 25.66 25.62 25.66 25.07 25.79 4,779,704 25.544 1.16%
2020-01-17 0 30.15 30.10 30.15 29.40 31.05 7,338,467 219,932,941 29.970 25.37 25.33 25.37 24.74 26.13 8,721,768 25.217 -1.63%
2020-01-16 0 30.65 30.65 30.70 30.60 31.55 7,806,175 242,868,387 31.112 25.79 25.79 25.83 25.75 26.55 9,277,639 26.178 -0.81%
2020-01-15 0 30.90 30.85 30.90 30.55 31.10 5,295,247 163,382,586 30.855 26.00 25.96 26.00 25.70 26.17 6,293,401 25.961 1.31%
2020-01-14 0 30.50 30.45 30.50 30.20 31.70 68,451,587 2,078,620,699 30.366 25.66 25.62 25.66 25.41 26.67 81,354,715 25.550 -5.57%
2020-01-13 0 32.30 32.25 32.30 30.85 32.60 4,677,974 149,365,309 31.930 27.18 27.14 27.18 25.96 27.43 5,559,772 26.865 4.53%
2020-01-10 0 30.90 30.75 30.90 30.60 31.60 5,881,047 181,702,249 30.896 26.00 25.87 26.00 25.75 26.59 6,989,625 25.996 -1.75%
2020-01-09 0 31.45 31.35 31.45 30.30 31.45 4,795,085 148,369,970 30.942 26.46 26.38 26.46 25.49 26.46 5,698,959 26.035 4.31%
2020-01-08 0 30.15 30.05 30.15 28.30 30.30 4,947,093 147,160,180 29.747 25.37 25.28 25.37 23.81 25.49 5,879,620 25.029 4.33%
2020-01-07 0 28.90 28.75 28.90 28.40 29.10 2,649,515 76,352,048 28.817 24.32 24.19 24.32 23.90 24.48 3,148,949 24.247 1.23%
2020-01-06 0 28.55 28.50 28.55 28.05 29.10 3,301,096 94,067,417 28.496 24.02 23.98 24.02 23.60 24.48 3,923,353 23.976 -0.17%
2020-01-03 0 28.60 28.55 28.60 27.30 28.70 5,899,034 165,801,784 28.107 24.06 24.02 24.06 22.97 24.15 7,011,002 23.649 5.93%
2020-01-02 0 27.00 27.00 27.05 27.00 28.00 2,757,521 75,714,063 27.457 22.72 22.72 22.76 22.72 23.56 3,277,314 23.102 0.37%
2019-12-31 0 26.90 26.90 27.00 26.80 27.20 719,919 19,418,829 26.974 22.63 22.63 22.72 22.55 22.89 855,624 22.696 -0.74%
2019-12-30 0 27.10 27.10 27.15 25.75 27.20 4,087,695 109,558,330 26.802 22.80 22.80 22.84 21.67 22.89 4,858,226 22.551 3.83%
2019-12-27 0 26.10 26.10 26.15 26.05 26.95 1,204,479 31,712,087 26.329 21.96 21.96 22.00 21.92 22.68 1,431,523 22.153 -1.69%
2019-12-24 0 26.55 26.40 26.55 26.20 26.55 762,817 20,149,895 26.415 22.34 22.21 22.34 22.04 22.34 906,608 22.226 0.76%
2019-12-23 0 26.35 26.30 26.35 25.65 26.35 2,009,541 52,523,843 26.137 22.17 22.13 22.17 21.58 22.17 2,388,340 21.992 2.93%
2019-12-20 0 25.60 25.60 25.65 25.60 26.55 2,689,472 69,484,823 25.836 21.54 21.54 21.58 21.54 22.34 3,196,438 21.738 -3.40%
2019-12-19 0 26.50 26.45 26.50 26.05 26.60 2,720,846 71,803,525 26.390 22.30 22.25 22.30 21.92 22.38 3,233,726 22.205 1.15%
2019-12-18 0 26.20 26.10 26.20 25.75 26.50 2,506,350 65,528,437 26.145 22.04 21.96 22.04 21.67 22.30 2,978,797 21.998 0.58%
2019-12-17 0 26.05 26.05 26.10 26.05 27.00 3,448,436 90,638,517 26.284 21.92 21.92 21.96 21.92 22.72 4,098,466 22.115 -2.98%
2019-12-16 0 26.85 26.75 26.85 26.40 27.20 3,074,320 82,359,917 26.790 22.59 22.51 22.59 22.21 22.89 3,653,829 22.541 0.94%
2019-12-13 0 26.60 26.55 26.60 25.45 26.60 6,548,850 170,980,989 26.109 22.38 22.34 22.38 21.41 22.38 7,783,309 21.968 6.19%
2019-12-12 0 25.05 25.00 25.05 25.00 25.95 2,254,242 57,473,639 25.496 21.08 21.03 21.08 21.03 21.83 2,679,167 21.452 -1.38%
2019-12-11 0 25.40 25.40 25.45 24.70 25.50 4,879,574 123,280,119 25.265 21.37 21.37 21.41 20.78 21.46 5,799,374 21.257 1.60%
2019-12-10 0 25.00 25.00 25.10 24.95 25.80 2,835,633 71,335,733 25.157 21.03 21.03 21.12 20.99 21.71 3,370,150 21.167 -2.15%
2019-12-09 0 25.55 25.55 25.60 25.35 26.50 2,503,238 64,361,770 25.711 21.50 21.50 21.54 21.33 22.30 2,975,098 21.633 -1.73%
2019-12-06 0 26.00 25.95 26.00 25.85 26.35 2,707,244 70,412,361 26.009 21.88 21.83 21.88 21.75 22.17 3,217,560 21.884 -1.14%
2019-12-05 0 26.30 26.20 26.30 25.75 26.35 2,023,750 52,855,975 26.118 22.13 22.04 22.13 21.67 22.17 2,405,227 21.975 2.14%
2019-12-04 0 25.75 25.75 25.80 25.65 26.40 3,347,740 86,545,579 25.852 21.67 21.67 21.71 21.58 22.21 3,978,789 21.752 -3.20%
2019-12-03 0 26.60 26.55 26.60 25.35 26.85 4,901,348 129,813,930 26.485 22.38 22.34 22.38 21.33 22.59 5,825,252 22.285 3.91%
2019-12-02 0 25.60 25.55 25.60 25.20 26.05 3,172,728 81,817,300 25.788 21.54 21.50 21.54 21.20 21.92 3,770,787 21.698 1.39%
2019-11-29 0 25.25 25.20 25.25 24.75 25.80 3,635,250 91,895,174 25.279 21.25 21.20 21.25 20.82 21.71 4,320,495 21.270 -1.37%
2019-11-28 0 25.60 25.55 25.60 24.55 26.10 6,653,413 169,027,675 25.405 21.54 21.50 21.54 20.66 21.96 7,907,582 21.375 -2.10%
2019-11-27 0 26.15 26.10 26.15 26.00 27.50 10,972,684 291,699,370 26.584 22.00 21.96 22.00 21.88 23.14 13,041,036 22.368 -5.08%
2019-11-26 0 27.55 27.50 27.55 27.00 27.90 35,283,142 971,637,977 27.538 23.18 23.14 23.18 22.72 23.47 41,934,016 23.171 0.36%
2019-11-25 0 27.45 27.40 27.45 26.50 27.75 3,327,220 90,442,829 27.183 23.10 23.05 23.10 22.30 23.35 3,954,401 22.871 0.37%
2019-11-22 0 27.35 27.20 27.35 26.60 27.45 5,455,823 147,771,494 27.085 23.01 22.89 23.01 22.38 23.10 6,484,246 22.789 0.18%
2019-11-21 0 27.30 27.25 27.30 26.80 27.80 6,735,857 183,696,514 27.271 22.97 22.93 22.97 22.55 23.39 8,005,566 22.946 -2.15%
2019-11-20 0 27.90 27.85 27.90 26.95 27.95 5,417,822 149,673,418 27.626 23.47 23.43 23.47 22.68 23.52 6,439,082 23.245 3.53%
2019-11-19 0 26.95 26.95 27.00 26.00 27.30 6,863,147 184,476,352 26.879 22.68 22.68 22.72 21.88 22.97 8,156,851 22.616 3.45%
2019-11-18 0 26.05 25.95 26.05 25.50 26.40 3,807,063 99,070,043 26.023 21.92 21.83 21.92 21.46 22.21 4,524,695 21.895 2.36%
2019-11-15 0 25.45 25.35 25.45 25.25 26.20 3,580,587 91,540,556 25.566 21.41 21.33 21.41 21.25 22.04 4,255,528 21.511 -0.20%
2019-11-14 0 25.50 25.45 25.50 25.20 25.70 4,060,750 103,480,350 25.483 21.46 21.41 21.46 21.20 21.62 4,826,202 21.441 0.59%
2019-11-13 0 25.35 25.35 25.45 25.15 26.00 5,461,000 138,735,625 25.405 21.33 21.33 21.41 21.16 21.88 6,490,399 21.376 -2.31%
2019-11-12 0 25.95 25.90 25.95 24.80 26.30 6,765,827 174,571,916 25.802 21.83 21.79 21.83 20.87 22.13 8,041,186 21.710 5.49%
2019-11-11 0 24.60 24.60 24.70 24.00 25.30 4,260,750 105,433,667 24.745 20.70 20.70 20.78 20.19 21.29 5,063,902 20.821 -1.60%
2019-11-08 0 25.00 25.00 25.05 24.80 25.70 5,164,046 130,171,865 25.207 21.03 21.03 21.08 20.87 21.62 6,137,469 21.209 -0.60%
2019-11-07 0 25.15 25.15 25.25 24.95 25.65 2,066,700 52,117,797 25.218 21.16 21.16 21.25 20.99 21.58 2,456,273 21.218 -0.59%
2019-11-06 0 25.30 25.30 25.35 24.95 26.00 4,370,581 111,354,399 25.478 21.29 21.29 21.33 20.99 21.88 5,194,436 21.437 1.00%
2019-11-05 0 25.05 25.05 25.10 25.00 25.55 4,285,971 108,003,816 25.199 21.08 21.08 21.12 21.03 21.50 5,093,877 21.203 -1.18%
2019-11-04 0 25.35 25.30 25.35 23.85 25.50 6,266,127 154,603,696 24.673 21.33 21.29 21.33 20.07 21.46 7,447,292 20.760 6.96%
2019-11-01 0 23.70 23.65 23.70 23.40 24.10 2,320,468 55,191,315 23.785 19.94 19.90 19.94 19.69 20.28 2,757,876 20.012 -0.42%
2019-10-31 0 23.80 23.75 23.80 23.15 24.30 4,150,775 99,257,446 23.913 20.03 19.98 20.03 19.48 20.45 4,933,196 20.120 2.59%
2019-10-30 0 23.20 23.15 23.20 22.90 24.20 7,234,000 169,391,086 23.416 19.52 19.48 19.52 19.27 20.36 8,597,609 19.702 -3.73%
2019-10-29 0 24.10 24.05 24.10 23.55 24.50 7,311,420 176,029,588 24.076 20.28 20.24 20.28 19.81 20.61 8,689,623 20.257 2.99%
2019-10-28 0 23.40 23.35 23.40 22.00 23.45 6,927,868 159,083,342 22.963 19.69 19.65 19.69 18.51 19.73 8,233,771 19.321 6.36%
2019-10-25 0 22.00 22.00 22.05 21.50 22.35 5,727,946 125,897,040 21.979 18.51 18.51 18.55 18.09 18.81 6,807,664 18.493 0.46%
2019-10-24 0 21.90 21.85 21.90 21.70 22.45 3,196,135 70,371,981 22.018 18.43 18.38 18.43 18.26 18.89 3,798,607 18.526 -0.68%
2019-10-23 0 22.05 22.05 22.10 22.00 22.75 3,841,141 85,747,194 22.323 18.55 18.55 18.59 18.51 19.14 4,565,196 18.783 0.23%
2019-10-22 0 22.00 22.00 22.10 21.80 22.65 4,760,910 105,324,066 22.123 18.51 18.51 18.59 18.34 19.06 5,658,342 18.614 -2.00%
2019-10-21 0 22.45 22.45 22.50 22.10 22.70 3,237,866 72,771,635 22.475 18.89 18.89 18.93 18.59 19.10 3,848,204 18.911 -0.22%
2019-10-18 0 22.50 22.45 22.50 22.20 23.00 8,698,820 196,266,152 22.562 18.93 18.89 18.93 18.68 19.35 10,338,548 18.984 0.22%
2019-10-17 0 22.45 22.40 22.45 21.85 22.50 11,033,000 244,913,106 22.198 18.89 18.85 18.89 18.38 18.93 13,112,721 18.678 1.35%
2019-10-16 0 22.15 22.10 22.15 21.45 22.30 15,442,450 340,029,305 22.019 18.64 18.59 18.64 18.05 18.76 18,353,353 18.527 3.50%
2019-10-15 0 21.40 21.35 21.40 20.80 22.35 69,134,250 1,469,822,916 21.260 18.01 17.96 18.01 17.50 18.81 82,166,060 17.888 -6.96%
2019-10-14 0 23.00 22.90 23.00 22.50 23.15 4,568,202 104,464,584 22.868 19.35 19.27 19.35 18.93 19.48 5,429,308 19.241 1.55%
2019-10-11 0 22.65 22.60 22.65 22.30 23.30 6,135,498 139,502,886 22.737 19.06 19.02 19.06 18.76 19.60 7,292,040 19.131 1.57%
2019-10-10 0 22.30 22.30 22.40 21.85 22.80 6,895,960 155,069,164 22.487 18.76 18.76 18.85 18.38 19.18 8,195,849 18.920 1.36%
2019-10-09 0 22.00 21.95 22.00 21.00 22.10 6,639,672 144,730,813 21.798 18.51 18.47 18.51 17.67 18.59 7,891,251 18.341 3.53%
2019-10-08 0 21.25 21.20 21.25 20.75 22.00 7,474,054 160,622,881 21.491 17.88 17.84 17.88 17.46 18.51 8,882,914 18.082 0.00%
2019-10-04 0 21.25 21.20 21.25 20.55 21.30 8,930,268 186,731,288 20.910 17.88 17.84 17.88 17.29 17.92 10,613,624 17.594 1.19%
2019-10-03 0 21.00 20.95 21.00 19.74 21.45 13,519,205 280,460,145 20.745 17.67 17.63 17.67 16.61 18.05 16,067,576 17.455 5.42%
2019-10-02 0 19.92 19.88 19.90 17.88 20.10 13,062,512 251,704,348 19.269 16.76 16.73 16.74 15.04 16.91 15,524,796 16.213 10.18%
2019-09-30 0 18.08 18.08 18.18 17.86 18.56 4,100,903 74,803,958 18.241 15.21 15.21 15.30 15.03 15.62 4,873,923 15.348 -0.88%
2019-09-27 0 18.24 18.22 18.24 17.92 18.78 9,232,609 170,557,435 18.473 15.35 15.33 15.35 15.08 15.80 10,972,956 15.543 2.01%
2019-09-26 0 17.88 17.84 17.86 16.50 18.40 11,903,915 212,104,337 17.818 15.04 15.01 15.03 13.88 15.48 14,147,804 14.992 8.36%
2019-09-25 1 - - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2019-09-18 0 16.50 16.50 16.52 16.14 16.66 2,853,500 47,213,995 16.546 13.88 13.88 13.90 13.58 14.02 3,391,385 13.922 2.10%
2019-09-17 0 16.16 16.08 16.16 15.86 16.44 3,353,193 54,190,296 16.161 13.60 13.53 13.60 13.34 13.83 3,985,270 13.598 1.38%
2019-09-16 0 15.94 15.90 15.92 15.72 16.68 4,486,250 72,157,025 16.084 13.41 13.38 13.40 13.23 14.03 5,331,908 13.533 -4.55%
2019-09-13 0 16.70 16.66 16.70 16.18 16.78 2,968,035 49,248,138 16.593 14.05 14.02 14.05 13.61 14.12 3,527,510 13.961 2.45%
2019-09-12 0 16.30 16.24 16.36 16.20 16.42 2,090,000 34,074,735 16.304 13.71 13.66 13.77 13.63 13.82 2,483,965 13.718 0.62%
2019-09-11 0 16.20 16.18 16.20 16.06 16.44 3,117,750 50,640,457 16.243 13.63 13.61 13.63 13.51 13.83 3,705,446 13.666 -0.37%
2019-09-10 0 16.26 16.20 16.24 16.12 16.78 3,735,899 61,045,231 16.340 13.68 13.63 13.66 13.56 14.12 4,440,116 13.749 -2.87%
2019-09-09 0 16.74 16.72 16.74 16.70 17.38 4,082,500 69,299,832 16.975 14.08 14.07 14.08 14.05 14.62 4,852,051 14.283 -3.24%
2019-09-06 0 17.30 17.26 17.32 16.20 17.54 9,668,834 165,507,534 17.118 14.56 14.52 14.57 13.63 14.76 11,491,410 14.403 8.26%
2019-09-05 0 15.98 15.96 16.00 15.80 16.28 3,816,000 61,237,230 16.048 13.45 13.43 13.46 13.29 13.70 4,535,316 13.502 1.27%
2019-09-04 0 15.78 15.76 15.78 15.08 15.80 3,855,298 60,187,987 15.612 13.28 13.26 13.28 12.69 13.29 4,582,022 13.136 2.60%
2019-09-03 0 15.38 15.34 15.38 15.34 15.68 1,393,250 21,551,537 15.469 12.94 12.91 12.94 12.91 13.19 1,655,878 13.015 -1.28%
2019-09-02 0 15.58 15.54 15.58 15.34 15.82 1,876,986 29,235,601 15.576 13.11 13.08 13.11 12.91 13.31 2,230,798 13.105 1.56%
2019-08-30 0 15.34 15.30 15.36 15.22 15.76 1,714,540 26,556,798 15.489 12.91 12.87 12.92 12.81 13.26 2,037,731 13.033 -0.90%
2019-08-29 0 15.48 15.46 15.54 15.26 15.60 1,942,038 29,970,022 15.432 13.02 13.01 13.08 12.84 13.13 2,308,112 12.985 -0.77%
2019-08-28 0 15.60 15.56 15.60 15.36 16.04 2,487,020 38,980,448 15.674 13.13 13.09 13.13 12.92 13.50 2,955,823 13.188 -0.64%
2019-08-27 0 15.70 15.64 15.70 15.30 15.90 3,345,526 52,255,207 15.619 13.21 13.16 13.21 12.87 13.38 3,976,158 13.142 1.16%
2019-08-26 0 15.52 15.50 15.52 14.76 15.62 5,634,801 85,007,428 15.086 13.06 13.04 13.06 12.42 13.14 6,696,961 12.693 -0.51%
2019-08-23 0 15.60 15.60 15.62 14.58 15.70 4,731,000 72,411,734 15.306 13.13 13.13 13.14 12.27 13.21 5,622,794 12.878 6.70%
2019-08-22 0 14.62 14.56 14.60 14.54 15.26 2,276,500 33,738,872 14.821 12.30 12.25 12.28 12.23 12.84 2,705,620 12.470 -3.56%
2019-08-21 0 15.16 15.14 15.16 14.48 15.22 2,594,500 38,629,928 14.889 12.76 12.74 12.76 12.18 12.81 3,083,563 12.528 3.69%
2019-08-20 0 14.62 14.62 14.66 14.32 14.76 1,151,000 16,840,533 14.631 12.30 12.30 12.33 12.05 12.42 1,367,964 12.311 0.55%
2019-08-19 0 14.54 14.48 14.56 14.36 14.80 2,346,500 34,271,170 14.605 12.23 12.18 12.25 12.08 12.45 2,788,815 12.289 -0.14%
2019-08-16 0 14.56 14.52 14.56 14.30 14.78 1,432,250 20,943,600 14.623 12.25 12.22 12.25 12.03 12.44 1,702,229 12.304 -0.27%
2019-08-15 0 14.60 14.58 14.60 13.52 14.64 3,572,000 50,963,715 14.268 12.28 12.27 12.28 11.38 12.32 4,245,322 12.005 4.43%
2019-08-14 0 13.98 13.98 14.00 13.88 14.42 2,121,570 29,919,166 14.102 11.76 11.76 11.78 11.68 12.13 2,521,486 11.866 -0.29%
2019-08-13 0 14.02 14.00 14.02 13.96 14.50 3,405,500 48,285,666 14.179 11.80 11.78 11.80 11.75 12.20 4,047,437 11.930 -4.23%
2019-08-12 0 14.64 14.64 14.66 14.30 14.76 2,429,106 35,477,241 14.605 12.32 12.32 12.33 12.03 12.42 2,886,993 12.289 1.95%
2019-08-09 0 14.36 14.32 14.36 14.20 14.80 4,891,000 70,427,235 14.399 12.08 12.05 12.08 11.95 12.45 5,812,954 12.116 -1.37%
2019-08-08 0 14.56 14.56 14.58 14.30 14.88 7,139,716 104,282,855 14.606 12.25 12.25 12.27 12.03 12.52 8,485,553 12.289 2.82%
2019-08-07 0 14.16 14.16 14.20 13.50 14.26 6,968,944 97,388,996 13.975 11.91 11.91 11.95 11.36 12.00 8,282,590 11.758 5.99%
2019-08-06 0 13.36 13.36 13.38 12.48 13.50 8,442,713 109,806,331 13.006 11.24 11.24 11.26 10.50 11.36 10,034,165 10.943 -1.91%
2019-08-05 0 13.62 13.64 13.68 13.60 14.46 5,741,582 79,517,638 13.849 11.46 11.48 11.51 11.44 12.17 6,823,871 11.653 -6.07%
2019-08-02 0 14.50 14.48 14.50 14.38 14.70 3,616,250 52,499,740 14.518 12.20 12.18 12.20 12.10 12.37 4,297,913 12.215 -3.59%
2019-08-01 0 15.04 15.02 15.04 14.96 15.76 2,109,982 32,140,474 15.233 12.65 12.64 12.65 12.59 13.26 2,507,714 12.817 -4.08%
2019-07-31 0 15.68 15.62 15.70 15.42 15.80 739,545 11,579,886 15.658 13.19 13.14 13.21 12.97 13.29 878,949 13.175 -0.13%
2019-07-30 0 15.70 15.64 15.66 15.64 15.94 1,236,000 19,511,065 15.786 13.21 13.16 13.18 13.16 13.41 1,468,986 13.282 -0.51%
2019-07-29 0 15.78 15.78 15.80 15.34 16.00 2,471,318 38,878,450 15.732 13.28 13.28 13.29 12.91 13.46 2,937,162 13.237 2.47%
2019-07-26 0 15.40 15.38 15.42 15.30 15.58 1,018,983 15,708,514 15.416 12.96 12.94 12.97 12.87 13.11 1,211,061 12.971 -0.90%
2019-07-25 0 15.54 15.54 15.58 15.32 15.78 2,069,540 32,355,907 15.634 13.08 13.08 13.11 12.89 13.28 2,459,648 13.155 0.52%
2019-07-24 0 15.46 15.44 15.48 15.20 15.58 1,283,500 19,808,635 15.433 13.01 12.99 13.02 12.79 13.11 1,525,440 12.986 1.31%
2019-07-23 0 15.26 15.26 15.30 15.26 15.86 3,010,750 46,436,400 15.424 12.84 12.84 12.87 12.84 13.34 3,578,277 12.977 -2.43%
2019-07-22 0 15.64 15.62 15.66 15.60 16.08 1,689,750 26,705,689 15.805 13.16 13.14 13.18 13.13 13.53 2,008,268 13.298 -2.86%
2019-07-19 0 16.10 16.08 16.10 15.70 16.12 3,268,440 52,196,001 15.970 13.55 13.53 13.55 13.21 13.56 3,884,541 13.437 2.55%
2019-07-18 0 15.70 15.68 15.72 15.24 15.72 6,407,332 98,984,428 15.449 13.21 13.19 13.23 12.82 13.23 7,615,114 12.998 0.77%
2019-07-17 0 15.58 15.58 15.62 15.52 16.20 3,709,672 58,591,052 15.794 13.11 13.11 13.14 13.06 13.63 4,408,945 13.289 -2.26%
2019-07-16 0 15.94 15.94 15.98 15.66 16.38 3,399,656 54,362,936 15.991 13.41 13.41 13.45 13.18 13.78 4,040,491 13.455 0.63%
2019-07-15 0 15.84 15.84 15.86 15.82 16.48 4,137,100 66,867,995 16.163 13.33 13.33 13.34 13.31 13.87 4,916,944 13.600 -3.06%
2019-07-12 0 16.34 16.34 16.40 16.20 16.76 9,226,005 151,642,525 16.436 13.75 13.75 13.80 13.63 14.10 10,965,107 13.830 0.99%
2019-07-11 0 16.18 16.16 16.20 15.20 16.20 16,637,885 263,124,142 15.815 13.61 13.60 13.63 12.79 13.63 19,774,127 13.306 10.22%
2019-07-10 0 14.68 14.66 14.68 14.14 14.78 5,163,950 74,338,944 14.396 12.35 12.33 12.35 11.90 12.44 6,137,355 12.113 4.26%
2019-07-09 0 14.08 14.04 14.10 14.00 14.70 3,943,323 56,209,638 14.254 11.85 11.81 11.86 11.78 12.37 4,686,640 11.994 -3.69%
2019-07-08 0 14.62 14.60 14.68 14.40 14.76 4,194,249 61,316,819 14.619 12.30 12.28 12.35 12.12 12.42 4,984,865 12.301 -0.68%
2019-07-05 0 14.72 14.70 14.72 14.18 14.80 4,616,764 67,280,521 14.573 12.39 12.37 12.39 11.93 12.45 5,487,024 12.262 3.37%
2019-07-04 0 14.24 14.24 14.26 13.94 14.28 5,848,290 82,542,346 14.114 11.98 11.98 12.00 11.73 12.02 6,950,693 11.875 1.86%
2019-07-03 0 13.98 13.94 13.98 13.30 14.10 6,427,317 89,230,129 13.883 11.76 11.73 11.76 11.19 11.86 7,638,867 11.681 3.86%
2019-07-02 0 13.46 13.40 13.46 13.26 13.54 2,861,250 38,330,807 13.397 11.33 11.27 11.33 11.16 11.39 3,400,596 11.272 1.82%
2019-06-28 0 13.22 13.20 13.22 12.92 13.30 1,805,300 23,614,585 13.081 11.12 11.11 11.12 10.87 11.19 2,145,599 11.006 -0.60%
2019-06-27 0 13.30 13.28 13.30 13.26 13.64 3,245,000 43,411,180 13.378 11.19 11.17 11.19 11.16 11.48 3,856,683 11.256 -1.04%
2019-06-26 0 13.44 13.42 13.44 13.26 13.70 3,187,543 42,932,616 13.469 11.31 11.29 11.31 11.16 11.53 3,788,395 11.333 0.45%
2019-06-25 0 13.38 13.38 13.40 13.10 13.42 2,758,842 36,662,739 13.289 11.26 11.26 11.27 11.02 11.29 3,278,884 11.181 0.90%
2019-06-24 0 13.26 13.24 13.26 12.82 13.30 3,504,434 46,177,996 13.177 11.16 11.14 11.16 10.79 11.19 4,165,020 11.087 2.95%
2019-06-21 0 12.88 12.86 12.92 12.82 13.10 2,566,750 33,199,287 12.934 10.84 10.82 10.87 10.79 11.02 3,050,583 10.883 -0.92%
2019-06-20 0 13.00 12.96 13.00 12.38 13.10 4,358,947 56,494,665 12.961 10.94 10.90 10.94 10.42 11.02 5,180,609 10.905 4.67%
2019-06-19 0 12.42 12.42 12.44 12.06 12.54 3,802,500 47,148,277 12.399 10.45 10.45 10.47 10.15 10.55 4,519,271 10.433 4.72%
2019-06-18 0 11.86 11.84 11.86 11.78 11.94 939,500 11,148,567 11.867 9.979 9.962 9.979 9.912 10.05 1,116,596 9.9844 0.34%
2019-06-17 0 11.82 11.80 11.82 11.60 11.96 1,204,000 14,214,002 11.806 9.945 9.928 9.945 9.760 10.06 1,430,954 9.9332 1.72%
2019-06-14 0 11.62 11.64 11.66 11.62 11.96 777,500 9,124,705 11.736 9.777 9.794 9.811 9.777 10.06 924,059 9.8746 -3.65%
2019-06-13 0 12.06 12.00 12.06 11.80 12.08 1,361,250 16,269,706 11.952 10.15 10.10 10.15 9.928 10.16 1,617,846 10.056 0.00%
2019-06-12 0 12.06 12.02 12.06 11.86 12.28 2,968,950 35,585,699 11.986 10.15 10.11 10.15 9.979 10.33 3,528,597 10.085 -1.79%
2019-06-11 0 12.28 12.26 12.28 12.14 12.38 2,352,350 28,796,842 12.242 10.33 10.32 10.33 10.21 10.42 2,795,768 10.300 1.82%
2019-06-10 0 12.06 12.00 12.04 11.86 12.12 2,315,500 27,771,490 11.994 10.15 10.10 10.13 9.979 10.20 2,751,972 10.091 1.52%
2019-06-06 0 11.88 11.82 11.88 11.74 11.98 2,729,500 32,397,592 11.869 9.996 9.945 9.996 9.878 10.08 3,244,011 9.9869 0.34%
2019-06-05 0 11.84 11.82 11.84 11.66 11.96 1,214,250 14,316,305 11.790 9.962 9.945 9.962 9.811 10.06 1,443,136 9.9203 1.37%
2019-06-04 0 11.68 11.68 11.72 11.52 11.90 3,268,329 38,098,088 11.657 9.828 9.828 9.861 9.693 10.01 3,884,409 9.8079 -1.02%
2019-06-03 0 11.80 11.78 11.80 11.44 11.92 3,011,000 35,463,102 11.778 9.928 9.912 9.928 9.626 10.03 3,578,574 9.9098 1.90%
2019-05-31 0 11.58 11.56 11.58 10.88 11.64 3,369,500 38,686,635 11.481 9.743 9.727 9.743 9.154 9.794 4,004,651 9.6604 5.08%
2019-05-30 0 11.02 11.02 11.06 10.76 11.24 1,733,250 19,043,705 10.987 9.272 9.272 9.306 9.053 9.457 2,059,968 9.2447 0.29%
2019-05-29 0 11.50 11.50 11.54 10.82 11.68 4,182,000 47,055,656 11.252 9.246 9.246 9.278 8.699 9.390 5,201,770 9.0461 5.31%
2019-05-28 0 10.92 10.90 10.92 10.62 11.00 1,167,234 12,740,840 10.915 8.779 8.763 8.779 8.538 8.844 1,451,861 8.7755 1.68%
2019-05-27 0 10.74 10.74 10.80 10.52 10.84 732,000 7,827,222 10.693 8.634 8.634 8.683 8.458 8.715 910,496 8.5967 0.00%
2019-05-24 0 10.74 10.72 10.74 10.66 10.80 858,250 9,201,412 10.721 8.634 8.618 8.634 8.570 8.683 1,067,532 8.6193 0.56%
2019-05-23 0 10.68 10.68 10.74 10.60 10.98 1,147,502 12,319,087 10.736 8.586 8.586 8.634 8.522 8.827 1,427,317 8.6309 -3.09%
2019-05-22 0 11.02 11.00 11.02 10.78 11.14 630,000 6,960,490 11.048 8.860 8.844 8.860 8.667 8.956 783,624 8.8824 1.66%
2019-05-21 0 10.84 10.82 10.84 10.70 11.08 2,017,750 21,972,027 10.889 8.715 8.699 8.715 8.602 8.908 2,509,773 8.7546 -1.28%
2019-05-20 0 10.98 10.98 11.00 10.82 11.46 2,428,470 26,667,493 10.981 8.827 8.827 8.844 8.699 9.213 3,020,646 8.8284 -4.19%
2019-05-17 0 11.46 11.40 11.48 11.32 11.86 1,414,750 16,207,927 11.456 9.213 9.165 9.229 9.101 9.535 1,759,733 9.2104 -2.22%
2019-05-16 0 11.72 11.68 11.74 11.20 11.76 1,652,250 19,161,481 11.597 9.422 9.390 9.438 9.004 9.455 2,055,147 9.3237 3.72%
2019-05-15 0 11.30 11.26 11.30 11.12 11.50 4,158,652 46,375,165 11.152 9.085 9.053 9.085 8.940 9.246 5,172,729 8.9653 1.07%
2019-05-14 0 11.18 11.14 11.18 10.96 11.26 2,762,250 30,725,810 11.124 8.988 8.956 8.988 8.811 9.053 3,435,818 8.9428 -3.62%
2019-05-10 0 11.60 11.58 11.60 11.16 11.72 2,338,591 26,819,290 11.468 9.326 9.310 9.326 8.972 9.422 2,908,851 9.2199 2.65%
2019-05-09 0 11.30 11.28 11.38 11.20 11.88 2,773,956 31,532,445 11.367 9.085 9.069 9.149 9.004 9.551 3,450,378 9.1388 -4.88%
2019-05-08 0 11.88 11.90 11.98 11.76 12.14 1,988,467 23,735,220 11.936 9.551 9.567 9.631 9.455 9.760 2,473,350 9.5964 -2.46%
2019-05-07 0 12.18 12.16 12.18 11.98 12.40 1,735,500 21,147,000 12.185 9.792 9.776 9.792 9.631 9.969 2,158,697 9.7962 -0.81%
2019-05-06 0 12.28 12.26 12.28 11.94 12.58 4,159,290 50,623,561 12.171 9.873 9.857 9.873 9.599 10.11 5,173,522 9.7851 -5.83%
2019-05-03 0 13.04 13.02 13.04 12.68 13.08 1,653,968 21,392,778 12.934 10.48 10.47 10.48 10.19 10.52 2,057,284 10.399 2.03%
2019-05-02 0 12.78 12.78 12.80 12.52 12.90 1,712,117 21,855,691 12.765 10.27 10.27 10.29 10.07 10.37 2,129,612 10.263 2.24%
2019-04-30 0 12.50 12.50 12.52 12.48 12.92 1,465,750 18,498,452 12.621 10.05 10.05 10.07 10.03 10.39 1,823,169 10.146 -1.88%
2019-04-29 0 12.74 12.74 12.78 12.66 12.86 1,513,000 19,280,986 12.744 10.24 10.24 10.27 10.18 10.34 1,881,941 10.245 0.16%
2019-04-26 0 12.72 12.68 12.72 12.58 12.82 1,306,000 16,568,527 12.687 10.23 10.19 10.23 10.11 10.31 1,624,465 10.199 0.32%
2019-04-25 0 12.68 12.68 12.70 12.58 13.08 1,711,000 21,804,821 12.744 10.19 10.19 10.21 10.11 10.52 2,128,223 10.246 -2.01%
2019-04-24 0 12.94 12.94 12.96 12.76 13.14 3,430,245 44,465,500 12.963 10.40 10.40 10.42 10.26 10.56 4,266,702 10.422 2.21%
2019-04-23 0 12.66 12.60 12.66 12.58 12.96 2,887,336 36,742,785 12.726 10.18 10.13 10.18 10.11 10.42 3,591,406 10.231 -2.91%
2019-04-18 0 13.04 13.02 13.08 12.88 13.18 2,446,150 31,929,405 13.053 10.48 10.47 10.52 10.35 10.60 3,042,638 10.494 -0.31%
2019-04-17 0 13.08 13.02 13.12 12.90 13.20 1,890,571 24,679,066 13.054 10.52 10.47 10.55 10.37 10.61 2,351,582 10.495 -0.15%
2019-04-16 0 13.10 13.06 13.10 12.88 13.14 1,696,080 22,041,977 12.996 10.53 10.50 10.53 10.35 10.56 2,109,665 10.448 1.39%
2019-04-15 0 12.92 12.88 12.92 12.86 13.36 3,586,590 46,858,535 13.065 10.39 10.35 10.39 10.34 10.74 4,461,171 10.504 -1.07%
2019-04-12 0 13.06 13.06 13.08 12.30 13.08 4,369,919 55,976,725 12.810 10.50 10.50 10.52 9.889 10.52 5,435,513 10.298 6.18%
2019-04-11 0 12.30 12.28 12.36 12.28 12.76 3,298,890 40,882,499 12.393 9.889 9.873 9.937 9.873 10.26 4,103,316 9.9633 -3.30%
2019-04-10 0 12.72 12.64 12.74 12.60 12.94 4,074,000 51,820,582 12.720 10.23 10.16 10.24 10.13 10.40 5,067,435 10.226 -1.70%
2019-04-09 0 12.94 12.92 12.94 12.90 13.36 4,554,415 59,412,770 13.045 10.40 10.39 10.40 10.37 10.74 5,664,998 10.488 -3.14%
2019-04-08 0 13.36 13.30 13.36 13.12 13.38 3,517,410 46,595,095 13.247 10.74 10.69 10.74 10.55 10.76 4,375,122 10.650 1.98%
2019-04-04 0 13.10 13.10 13.12 12.90 13.18 2,264,250 29,574,541 13.062 10.53 10.53 10.55 10.37 10.60 2,816,382 10.501 0.31%
2019-04-03 0 13.06 13.06 13.10 12.72 13.16 4,604,670 59,778,844 12.982 10.50 10.50 10.53 10.23 10.58 5,727,507 10.437 0.46%
2019-04-02 0 13.00 13.00 13.06 12.96 13.64 4,646,027 61,005,200 13.131 10.45 10.45 10.50 10.42 10.97 5,778,949 10.556 -3.85%
2019-04-01 0 13.52 13.50 13.54 13.22 13.78 3,352,352 45,335,156 13.523 10.87 10.85 10.89 10.63 11.08 4,169,815 10.872 0.90%
2019-03-29 0 13.40 13.38 13.40 13.32 13.80 3,152,250 42,587,656 13.510 10.77 10.76 10.77 10.71 11.09 3,920,918 10.862 -0.45%
2019-03-28 0 13.46 13.44 13.50 13.36 13.68 3,733,250 50,403,580 13.501 10.82 10.81 10.85 10.74 11.00 4,643,594 10.854 -0.88%
2019-03-27 0 13.58 13.54 13.58 13.10 13.64 4,294,750 57,563,427 13.403 10.92 10.89 10.92 10.53 10.97 5,342,014 10.776 2.11%
2019-03-26 0 13.30 13.24 13.30 13.00 13.54 3,483,410 46,056,751 13.222 10.69 10.64 10.69 10.45 10.89 4,332,831 10.630 0.91%
2019-03-25 0 13.18 13.16 13.18 12.92 13.32 2,891,250 37,921,440 13.116 10.60 10.58 10.60 10.39 10.71 3,596,274 10.545 -1.49%
2019-03-22 0 13.38 13.38 13.40 13.06 13.56 3,090,477 41,058,974 13.286 10.76 10.76 10.77 10.50 10.90 3,844,082 10.681 1.06%
2019-03-21 0 13.24 13.26 13.30 13.14 13.80 7,810,992 105,599,393 13.519 10.64 10.66 10.69 10.56 11.09 9,715,683 10.869 -2.22%
2019-03-20 0 13.54 13.54 13.56 12.70 13.74 11,146,570 150,346,255 13.488 10.89 10.89 10.90 10.21 11.05 13,864,633 10.844 5.62%
2019-03-19 0 12.82 12.80 12.84 12.58 13.08 9,764,500 125,467,816 12.849 10.31 10.29 10.32 10.11 10.52 12,145,549 10.330 3.39%
2019-03-18 0 12.40 12.36 12.40 12.22 13.10 12,393,819 156,537,390 12.630 9.969 9.937 9.969 9.824 10.53 15,416,021 10.154 -1.43%
2019-03-15 0 12.58 12.56 12.60 12.10 12.64 3,562,099 44,461,386 12.482 10.11 10.10 10.13 9.728 10.16 4,430,708 10.035 2.11%
2019-03-14 0 12.32 12.28 12.32 12.18 12.64 4,584,000 56,776,357 12.386 9.905 9.873 9.905 9.792 10.16 5,701,797 9.9576 1.82%
2019-03-13 0 12.10 12.08 12.10 11.84 12.18 2,097,750 25,196,031 12.011 9.728 9.712 9.728 9.519 9.792 2,609,281 9.6563 1.51%
2019-03-12 0 11.92 11.90 11.94 11.58 11.98 1,928,750 22,791,285 11.817 9.583 9.567 9.599 9.310 9.631 2,399,071 9.5000 4.38%
2019-03-11 0 11.42 11.40 11.42 11.18 11.44 1,485,109 16,756,737 11.283 9.181 9.165 9.181 8.988 9.197 1,847,249 9.0712 1.24%
2019-03-08 0 11.28 11.24 11.30 11.20 11.60 2,755,000 31,193,950 11.323 9.069 9.036 9.085 9.004 9.326 3,426,800 9.1029 -3.42%
2019-03-07 0 11.68 11.64 11.68 11.62 12.20 2,576,350 30,498,049 11.838 9.390 9.358 9.390 9.342 9.808 3,204,586 9.5170 -4.42%
2019-03-06 0 12.22 12.20 12.22 12.18 12.60 2,659,750 32,667,564 12.282 9.824 9.808 9.824 9.792 10.13 3,308,323 9.8744 -2.40%
2019-03-05 0 12.52 12.50 12.52 12.20 12.56 1,448,530 17,950,215 12.392 10.07 10.05 10.07 9.808 10.10 1,801,750 9.9627 1.13%
2019-03-04 0 12.38 12.36 12.40 12.32 12.70 2,069,334 25,710,597 12.425 9.953 9.937 9.969 9.905 10.21 2,573,936 9.9888 -1.12%
2019-03-01 0 12.52 12.50 12.54 12.36 12.66 2,920,600 36,538,217 12.511 10.07 10.05 10.08 9.937 10.18 3,632,781 10.058 1.79%
2019-02-28 0 12.30 12.28 12.30 12.02 12.50 4,813,250 59,222,583 12.304 9.889 9.873 9.889 9.664 10.05 5,986,949 9.8919 1.32%
2019-02-27 0 12.14 12.10 12.12 12.08 12.58 3,077,250 38,040,448 12.362 9.760 9.728 9.744 9.712 10.11 3,827,630 9.9384 -3.50%
2019-02-26 0 12.58 12.54 12.62 12.30 12.66 1,655,944 20,750,433 12.531 10.11 10.08 10.15 9.889 10.18 2,059,742 10.074 0.48%
2019-02-25 0 12.52 12.54 12.58 12.30 12.80 8,739,250 109,663,259 12.548 10.07 10.08 10.11 9.889 10.29 10,870,294 10.088 -2.34%
2019-02-22 0 12.82 12.80 12.82 12.26 12.98 8,442,670 107,105,398 12.686 10.31 10.29 10.31 9.857 10.44 10,501,394 10.199 7.19%
2019-02-21 0 11.96 12.00 12.02 11.72 12.08 2,428,500 28,970,802 11.930 9.615 9.647 9.664 9.422 9.712 3,020,684 9.5908 1.18%
2019-02-20 0 11.82 11.80 11.82 11.48 11.90 1,331,240 15,606,829 11.724 9.503 9.487 9.503 9.229 9.567 1,655,860 9.4252 2.96%
2019-02-19 0 11.48 11.48 11.50 11.38 11.96 2,383,000 27,926,795 11.719 9.229 9.229 9.246 9.149 9.615 2,964,089 9.4217 -0.52%
2019-02-18 0 11.54 11.52 11.56 11.06 11.84 3,000,692 34,773,583 11.589 9.278 9.262 9.294 8.892 9.519 3,732,403 9.3167 5.48%
2019-02-15 0 10.94 10.94 10.98 10.88 11.26 1,848,602 20,418,720 11.046 8.795 8.795 8.827 8.747 9.053 2,299,379 8.8801 -3.53%
2019-02-14 0 11.34 11.34 11.36 11.20 11.60 2,085,918 23,742,336 11.382 9.117 9.117 9.133 9.004 9.326 2,594,564 9.1508 -1.22%
2019-02-13 0 11.48 11.42 11.50 10.36 11.50 7,395,493 82,262,025 11.123 9.229 9.181 9.246 8.329 9.246 9,198,865 8.9426 10.17%
2019-02-12 0 10.42 10.42 10.44 10.30 10.56 1,574,820 16,406,184 10.418 8.377 8.377 8.393 8.281 8.490 1,958,836 8.3755 -0.38%
2019-02-11 0 10.46 10.44 10.48 10.44 11.00 3,782,000 40,528,629 10.716 8.409 8.393 8.425 8.393 8.844 4,704,231 8.6154 -4.91%
2019-02-08 0 11.00 10.94 11.02 10.76 11.08 1,381,700 15,114,028 10.939 8.844 8.795 8.860 8.651 8.908 1,718,624 8.7943 -0.72%
2019-02-04 0 11.08 11.06 11.08 10.62 11.12 1,296,000 14,268,440 11.010 8.908 8.892 8.908 8.538 8.940 1,612,026 8.8512 3.36%
2019-02-01 0 10.72 10.66 10.68 10.40 10.80 5,273,500 55,542,062 10.532 8.618 8.570 8.586 8.361 8.683 6,559,430 8.4675 3.47%
2019-01-31 0 10.36 10.28 10.44 10.16 10.52 2,248,800 23,480,035 10.441 8.329 8.265 8.393 8.168 8.458 2,797,164 8.3942 0.19%
2019-01-30 0 10.34 10.32 10.36 9.920 10.36 1,748,153 17,893,271 10.236 8.313 8.297 8.329 7.975 8.329 2,174,436 8.2289 3.19%
2019-01-29 0 10.02 10.02 10.06 9.750 10.12 1,569,750 15,620,767 9.9511 8.056 8.056 8.088 7.839 8.136 1,952,530 8.0003 0.30%
2019-01-28 0 9.990 9.990 10.02 9.830 10.02 1,347,250 13,363,493 9.9191 8.032 8.032 8.056 7.903 8.056 1,675,774 7.9745 1.63%
2019-01-25 0 9.830 9.810 9.830 9.800 9.980 1,481,250 14,586,646 9.8475 7.903 7.887 7.903 7.879 8.023 1,842,449 7.9170 -0.51%
2019-01-24 0 9.880 9.870 9.950 9.820 10.18 3,209,587 32,125,079 10.009 7.943 7.935 7.999 7.895 8.184 3,992,237 8.0469 1.13%
2019-01-23 0 9.770 9.770 9.790 9.700 9.900 1,022,500 10,020,827 9.8003 7.855 7.855 7.871 7.798 7.959 1,271,834 7.8790 -1.11%
2019-01-22 0 9.880 9.810 9.880 9.710 9.990 1,516,500 14,810,722 9.7664 7.943 7.887 7.943 7.806 8.032 1,886,295 7.8518 -0.30%
2019-01-21 0 9.910 9.910 9.920 9.640 9.970 2,341,000 23,110,283 9.8720 7.967 7.967 7.975 7.750 8.015 2,911,847 7.9366 2.69%
2019-01-18 0 9.650 9.640 9.660 9.580 9.880 5,200,000 50,187,783 9.6515 7.758 7.750 7.766 7.702 7.943 6,468,007 7.7594 -0.21%
2019-01-17 0 9.670 9.670 9.680 9.550 10.20 5,460,250 53,595,907 9.8157 7.774 7.774 7.782 7.678 8.200 6,791,718 7.8914 -0.10%
2019-01-16 0 9.680 9.660 9.680 9.630 9.960 2,555,250 25,039,207 9.7991 7.782 7.766 7.782 7.742 8.007 3,178,341 7.8781 -2.12%
2019-01-15 0 9.890 9.880 9.900 9.810 10.06 3,294,865 32,691,144 9.9218 7.951 7.943 7.959 7.887 8.088 4,098,310 7.9767 -0.10%
2019-01-14 0 9.900 9.880 9.910 9.820 10.40 3,402,500 33,944,758 9.9764 7.959 7.943 7.967 7.895 8.361 4,232,191 8.0206 -4.44%
2019-01-11 0 10.36 10.32 10.36 10.18 10.60 1,276,750 13,252,675 10.380 8.329 8.297 8.329 8.184 8.522 1,588,082 8.3451 -2.63%
2019-01-10 0 10.64 10.60 10.64 10.40 11.12 3,179,750 34,176,705 10.748 8.554 8.522 8.554 8.361 8.940 3,955,124 8.6411 0.38%
2019-01-09 0 10.60 10.56 10.60 10.50 10.72 1,194,750 12,657,255 10.594 8.522 8.490 8.522 8.442 8.618 1,486,087 8.5172 1.92%
2019-01-08 0 10.40 10.38 10.44 10.04 10.46 917,250 9,394,595 10.242 8.361 8.345 8.393 8.072 8.409 1,140,919 8.2342 2.56%
2019-01-07 0 10.14 10.12 10.18 10.02 10.38 413,750 4,184,640 10.114 8.152 8.136 8.184 8.056 8.345 514,642 8.1312 1.00%
2019-01-04 0 10.04 9.950 10.04 9.910 10.28 803,500 8,046,237 10.014 8.072 7.999 8.072 7.967 8.265 999,431 8.0508 0.20%
2019-01-03 0 10.02 9.980 10.02 10.00 10.44 414,461 4,181,237 10.088 8.056 8.023 8.056 8.040 8.393 515,526 8.1106 -1.57%
2019-01-02 0 10.18 10.12 10.22 10.08 10.50 1,614,676 17,067,866 10.571 8.184 8.136 8.216 8.104 8.442 2,008,411 8.4982 -4.14%
2018-12-31 0 10.62 10.58 10.62 10.28 10.80 997,621 10,588,305 10.614 8.538 8.506 8.538 8.265 8.683 1,240,888 8.5328 3.51%
2018-12-28 0 10.26 10.26 10.30 9.990 10.32 512,373 5,178,357 10.107 8.249 8.249 8.281 8.032 8.297 637,314 8.1253 3.12%
2018-12-27 0 9.950 9.890 9.960 9.700 10.14 1,263,031 12,517,586 9.9108 7.999 7.951 8.007 7.798 8.152 1,571,018 7.9678 0.00%
2018-12-24 0 9.950 9.950 10.04 9.910 10.10 176,750 1,764,790 9.9847 7.999 7.999 8.072 7.967 8.120 219,850 8.0272 -1.49%
2018-12-21 0 10.10 10.02 10.10 9.880 10.18 1,095,250 10,964,680 10.011 8.120 8.056 8.120 7.943 8.184 1,362,324 8.0485 0.40%
2018-12-20 0 10.06 10.02 10.12 10.00 10.40 422,000 4,257,325 10.088 8.088 8.056 8.136 8.040 8.361 524,904 8.1107 -2.14%
2018-12-19 0 10.28 10.26 10.30 10.22 10.50 570,000 5,876,830 10.310 8.265 8.249 8.281 8.216 8.442 708,993 8.2890 -2.10%
2018-12-18 0 10.50 10.42 10.50 10.34 10.90 1,297,000 13,714,875 10.574 8.442 8.377 8.442 8.313 8.763 1,613,270 8.5013 -1.87%
2018-12-17 0 10.70 10.64 10.76 10.26 10.72 1,427,468 14,873,862 10.420 8.602 8.554 8.651 8.249 8.618 1,775,552 8.3770 1.13%
2018-12-14 0 10.58 10.58 10.66 10.58 10.82 594,000 6,342,325 10.677 8.506 8.506 8.570 8.506 8.699 738,845 8.5841 -3.47%
2018-12-13 0 10.96 10.94 10.96 10.82 11.16 1,915,456 20,920,189 10.922 8.811 8.795 8.811 8.699 8.972 2,382,535 8.7806 1.29%
2018-12-12 0 10.82 10.82 10.88 10.46 10.92 1,239,250 13,362,292 10.783 8.699 8.699 8.747 8.409 8.779 1,541,438 8.6687 4.24%
2018-12-11 0 10.38 10.34 10.38 10.08 10.60 1,655,436 17,112,863 10.337 8.345 8.313 8.345 8.104 8.522 2,059,110 8.3108 0.58%
2018-12-10 0 10.32 10.32 10.34 10.18 10.58 1,731,615 17,853,005 10.310 8.297 8.297 8.313 8.184 8.506 2,153,865 8.2888 -3.37%
2018-12-07 0 10.68 10.68 10.70 10.60 11.20 741,849 7,958,812 10.728 8.586 8.586 8.602 8.522 9.004 922,747 8.6251 -2.91%
2018-12-06 0 11.00 10.98 11.00 10.82 11.24 2,352,750 25,888,865 11.004 8.844 8.827 8.844 8.699 9.036 2,926,462 8.8465 -3.00%
2018-12-05 0 11.34 11.32 11.34 10.60 11.42 2,313,250 25,932,487 11.210 9.117 9.101 9.117 8.522 9.181 2,877,330 9.0127 -0.18%
2018-12-04 0 11.36 11.36 11.42 11.08 11.58 4,089,457 46,442,060 11.357 9.133 9.133 9.181 8.908 9.310 5,086,661 9.1302 2.34%
2018-12-03 0 11.10 11.08 11.10 10.46 11.20 3,908,337 42,718,460 10.930 8.924 8.908 8.924 8.409 9.004 4,861,375 8.7873 8.19%
2018-11-30 0 10.26 10.26 10.28 10.10 10.38 1,448,722 14,811,029 10.224 8.249 8.249 8.265 8.120 8.345 1,801,989 8.2193 1.58%
2018-11-29 0 10.10 10.10 10.12 10.10 10.54 1,235,400 12,708,780 10.287 8.120 8.120 8.136 8.120 8.474 1,536,649 8.2704 -1.75%
2018-11-28 0 10.28 10.26 10.28 9.960 10.40 1,572,250 16,009,815 10.183 8.265 8.249 8.265 8.007 8.361 1,955,639 8.1865 3.32%
2018-11-27 0 9.950 10.00 10.08 9.840 10.10 1,382,250 13,752,596 9.9494 7.999 8.040 8.104 7.911 8.120 1,719,308 7.9989 -0.50%
2018-11-26 0 10.00 9.980 10.00 9.830 10.18 1,518,000 15,163,455 9.9891 8.040 8.023 8.040 7.903 8.184 1,888,160 8.0308 1.52%
2018-11-23 0 9.850 9.810 9.850 9.720 9.980 415,250 4,062,965 9.7844 7.919 7.887 7.919 7.814 8.023 516,508 7.8662 -0.30%
2018-11-22 0 9.880 9.840 9.890 9.810 9.920 273,750 2,699,915 9.8627 7.943 7.911 7.951 7.887 7.975 340,503 7.9292 0.30%
2018-11-21 0 9.850 9.850 9.900 9.530 10.00 2,068,293 20,394,208 9.8604 7.919 7.919 7.959 7.662 8.040 2,572,641 7.9273 1.86%
2018-11-20 0 9.670 9.660 9.670 9.620 9.890 2,163,500 20,933,178 9.6756 7.774 7.766 7.774 7.734 7.951 2,691,064 7.7788 -1.63%
2018-11-19 0 9.830 9.830 9.890 9.620 10.00 1,969,750 19,250,135 9.7729 7.903 7.903 7.951 7.734 8.040 2,450,069 7.8570 -1.11%
2018-11-16 0 9.940 9.940 9.970 9.700 10.18 2,147,400 21,415,375 9.9727 7.991 7.991 8.015 7.798 8.184 2,671,038 8.0176 0.61%
2018-11-15 0 9.880 9.810 9.880 9.520 9.920 2,252,750 22,102,495 9.8113 7.943 7.887 7.943 7.654 7.975 2,802,077 7.8879 2.49%
2018-11-14 0 9.640 9.610 9.660 9.350 9.690 3,785,253 36,066,833 9.5282 7.750 7.726 7.766 7.517 7.790 4,708,277 7.6603 2.01%
2018-11-13 0 9.450 9.440 9.450 9.100 9.580 3,301,277 31,168,832 9.4414 7.597 7.589 7.597 7.316 7.702 4,106,285 7.5905 0.75%
2018-11-12 0 9.380 9.380 9.390 9.060 10.30 12,098,848 113,507,245 9.3817 7.541 7.541 7.549 7.284 8.281 15,049,122 7.5424 -10.67%
2018-11-09 0 10.50 10.44 10.50 10.34 10.70 2,085,000 22,062,552 10.582 8.442 8.393 8.442 8.313 8.602 2,593,422 8.5071 -2.78%
2018-11-08 0 10.80 10.78 10.82 10.70 10.94 2,958,161 31,991,210 10.815 8.683 8.667 8.699 8.602 8.795 3,679,501 8.6944 2.27%
2018-11-07 0 10.56 10.54 10.56 10.06 10.72 3,082,570 32,510,098 10.546 8.490 8.474 8.490 8.088 8.618 3,834,247 8.4789 3.53%
2018-11-06 0 10.20 10.20 10.22 9.780 10.28 1,697,616 17,210,350 10.138 8.200 8.200 8.216 7.863 8.265 2,111,575 8.1505 0.00%
2018-11-05 0 10.20 10.14 10.22 10.06 10.28 2,004,250 20,487,020 10.222 8.200 8.152 8.216 8.088 8.265 2,492,981 8.2179 -3.23%
2018-11-02 0 10.54 10.52 10.60 10.12 10.72 5,935,296 61,734,708 10.401 8.474 8.458 8.522 8.136 8.618 7,382,603 8.3622 6.90%
2018-11-01 0 9.860 9.830 9.900 9.440 10.06 2,381,618 23,662,701 9.9356 7.927 7.903 7.959 7.589 8.088 2,962,370 7.9878 3.79%
2018-10-31 0 9.500 9.460 9.500 9.150 9.500 1,095,993 10,332,750 9.4278 7.638 7.605 7.638 7.356 7.638 1,363,248 7.5795 4.05%
2018-10-30 0 9.130 9.130 9.150 9.020 9.250 863,000 7,889,586 9.1420 7.340 7.340 7.356 7.252 7.437 1,073,440 7.3498 0.33%
2018-10-29 0 9.100 9.050 9.100 8.970 9.480 3,108,949 28,254,540 9.0881 7.316 7.276 7.316 7.211 7.622 3,867,058 7.3065 -4.41%
2018-10-26 0 9.520 9.540 9.550 9.260 9.730 1,975,000 18,796,571 9.5173 7.654 7.670 7.678 7.445 7.823 2,456,599 7.6515 -0.42%
2018-10-25 0 9.560 9.560 9.590 9.200 9.600 887,024 8,362,712 9.4278 7.686 7.686 7.710 7.396 7.718 1,103,323 7.5796 -0.42%
2018-10-24 0 9.600 9.620 9.630 9.540 9.980 1,107,250 10,698,571 9.6623 7.718 7.734 7.742 7.670 8.023 1,377,250 7.7681 -2.44%
2018-10-23 0 9.840 9.810 9.850 9.800 10.26 2,398,475 23,758,384 9.9056 7.911 7.887 7.919 7.879 8.249 2,983,337 7.9637 -3.34%
2018-10-22 0 10.18 10.10 10.18 10.04 10.64 3,563,500 36,727,397 10.307 8.184 8.120 8.184 8.072 8.554 4,432,450 8.2860 1.60%
2018-10-19 0 10.02 10.00 10.08 9.800 10.30 4,597,058 46,247,007 10.060 8.056 8.040 8.104 7.879 8.281 5,718,039 8.0879 -0.60%
2018-10-18 0 10.08 10.04 10.06 9.900 10.48 2,021,075 20,368,422 10.078 8.104 8.072 8.088 7.959 8.425 2,513,909 8.1023 -0.59%
2018-10-16 0 10.14 10.12 10.14 9.950 10.34 1,378,252 13,861,131 10.057 8.152 8.136 8.152 7.999 8.313 1,714,335 8.0854 1.50%
2018-10-15 0 9.990 9.980 9.990 9.850 10.18 2,851,945 28,414,778 9.9633 8.032 8.023 8.032 7.919 8.184 3,547,385 8.0101 -1.67%
2018-10-12 0 10.16 10.14 10.16 9.720 10.22 5,599,750 56,221,826 10.040 8.168 8.152 8.168 7.814 8.216 6,965,235 8.0718 3.36%
2018-10-11 0 9.830 9.800 9.870 9.500 10.12 6,297,750 62,411,106 9.9101 7.903 7.879 7.935 7.638 8.136 7,833,440 7.9673 -7.96%
2018-10-10 0 10.68 10.66 10.70 10.62 10.92 3,011,000 32,338,236 10.740 8.586 8.570 8.602 8.538 8.779 3,745,225 8.6345 -0.56%
2018-10-09 0 10.74 10.74 10.76 10.72 11.00 2,095,000 22,706,369 10.838 8.634 8.634 8.651 8.618 8.844 2,605,860 8.7136 -1.29%
2018-10-08 0 10.88 10.84 10.92 10.80 11.46 3,135,250 34,515,175 11.009 8.747 8.715 8.779 8.683 9.213 3,899,773 8.8506 -5.06%
2018-10-05 0 11.46 11.42 11.46 11.24 11.80 2,819,750 32,074,372 11.375 9.213 9.181 9.213 9.036 9.487 3,507,339 9.1449 -2.88%
2018-10-04 0 11.80 11.76 11.90 11.54 12.02 1,362,071 16,105,454 11.824 9.487 9.455 9.567 9.278 9.664 1,694,209 9.5062 -0.34%
2018-10-03 0 11.84 11.82 11.84 11.46 11.86 1,612,500 18,904,577 11.724 9.519 9.503 9.519 9.213 9.535 2,005,704 9.4254 0.68%
2018-10-02 0 11.76 11.70 11.78 11.66 12.16 2,319,509 27,470,772 11.843 9.455 9.406 9.471 9.374 9.776 2,885,115 9.5216 -3.29%
2018-09-28 0 12.16 12.02 12.16 11.88 12.24 2,310,880 27,948,525 12.094 9.776 9.664 9.776 9.551 9.840 2,874,382 9.7233 0.83%
2018-09-27 0 12.06 12.04 12.06 12.04 12.60 1,810,250 22,128,099 12.224 9.696 9.680 9.696 9.680 10.13 2,251,675 9.8274 -4.13%
2018-09-26 0 12.58 12.56 12.58 12.36 12.88 1,381,250 17,442,735 12.628 10.11 10.10 10.11 9.937 10.35 1,718,064 10.153 -2.33%
2018-09-24 0 12.88 12.80 12.86 12.50 12.92 2,288,500 29,231,530 12.773 10.35 10.29 10.34 10.05 10.39 2,846,545 10.269 -1.68%
2018-09-21 0 13.10 13.10 13.18 12.42 13.20 3,889,000 49,808,402 12.808 10.53 10.53 10.60 9.985 10.61 4,837,323 10.297 4.80%
2018-09-20 0 12.50 12.48 12.56 12.38 12.90 3,511,000 44,078,576 12.554 10.05 10.03 10.10 9.953 10.37 4,367,148 10.093 -2.50%
2018-09-19 0 12.82 12.74 12.82 11.94 12.84 6,891,250 86,844,602 12.602 10.31 10.24 10.31 9.599 10.32 8,571,664 10.132 8.09%
2018-09-18 0 11.86 11.82 11.86 11.28 12.06 4,178,900 49,264,340 11.789 9.535 9.503 9.535 9.069 9.696 5,197,914 9.4777 2.77%
2018-09-17 0 11.54 11.54 11.60 11.12 11.68 1,934,500 22,100,165 11.424 9.278 9.278 9.326 8.940 9.390 2,406,223 9.1846 -1.20%
2018-09-14 0 11.68 11.66 11.70 11.40 11.94 4,465,800 52,413,970 11.737 9.390 9.374 9.406 9.165 9.599 5,554,774 9.4358 1.92%
2018-09-13 0 11.46 11.46 11.50 10.74 11.56 10,961,650 121,474,557 11.082 9.213 9.213 9.246 8.634 9.294 13,634,621 8.9093 5.52%
2018-09-12 0 10.86 10.86 10.88 10.68 11.90 9,765,677 107,871,349 11.046 8.731 8.731 8.747 8.586 9.567 12,147,013 8.8805 -7.97%
2018-09-11 0 11.80 11.72 11.80 11.72 12.62 3,682,580 44,538,515 12.094 9.487 9.422 9.487 9.422 10.15 4,580,568 9.7234 -5.45%
2018-09-10 0 12.48 12.34 12.48 12.12 12.64 3,415,121 42,529,874 12.453 10.03 9.921 10.03 9.744 10.16 4,247,890 10.012 0.48%
2018-09-07 0 12.42 12.48 12.50 11.80 12.70 5,838,750 72,173,521 12.361 9.985 10.03 10.05 9.487 10.21 7,262,514 9.9378 1.47%
2018-09-06 0 12.24 12.20 12.24 11.58 12.98 10,122,406 123,360,022 12.187 9.840 9.808 9.840 9.310 10.44 12,590,729 9.7977 -4.82%
2018-09-05 0 12.86 12.88 12.90 12.74 13.26 4,168,250 53,902,407 12.932 10.34 10.35 10.37 10.24 10.66 5,184,667 10.397 -3.02%
2018-09-04 0 13.26 13.20 13.26 13.00 13.50 1,842,750 24,484,310 13.287 10.66 10.61 10.66 10.45 10.85 2,292,100 10.682 -0.30%
2018-09-03 0 13.30 13.16 13.30 12.58 13.32 4,082,000 53,107,720 13.010 10.69 10.58 10.69 10.11 10.71 5,077,385 10.460 -0.89%
2018-08-31 0 13.42 13.32 13.48 13.06 13.50 1,293,250 17,205,155 13.304 10.79 10.71 10.84 10.50 10.85 1,608,606 10.696 -0.45%
2018-08-30 0 13.48 13.46 13.48 13.36 13.76 1,350,500 18,266,565 13.526 10.84 10.82 10.84 10.74 11.06 1,679,816 10.874 -0.88%
2018-08-29 0 13.60 13.50 13.60 13.10 13.90 2,747,795 37,299,777 13.574 10.93 10.85 10.93 10.53 11.18 3,417,838 10.913 2.41%
2018-08-28 0 13.28 13.26 13.28 13.20 14.12 4,924,750 66,410,549 13.485 10.68 10.66 10.68 10.61 11.35 6,125,638 10.841 -4.87%
2018-08-27 0 13.96 13.94 13.96 13.66 14.28 5,557,250 77,298,862 13.910 11.22 11.21 11.22 10.98 11.48 6,912,371 11.183 0.00%
2018-08-24 0 13.96 13.96 14.02 13.52 14.20 3,472,044 48,058,221 13.842 11.22 11.22 11.27 10.87 11.42 4,318,693 11.128 -2.24%
2018-08-23 0 14.28 14.20 14.28 13.62 14.32 2,205,000 30,963,573 14.042 11.48 11.42 11.48 10.95 11.51 2,742,684 11.290 0.28%
2018-08-22 0 14.24 14.20 14.26 13.88 14.46 1,435,000 20,200,882 14.077 11.45 11.42 11.46 11.16 11.63 1,784,921 11.318 -0.42%
2018-08-21 0 14.30 14.26 14.32 13.62 14.42 3,445,790 48,916,176 14.196 11.50 11.46 11.51 10.95 11.59 4,286,037 11.413 3.32%
2018-08-20 0 13.84 13.84 13.86 13.18 13.86 3,487,250 47,543,750 13.634 11.13 11.13 11.14 10.60 11.14 4,337,607 10.961 4.06%
2018-08-17 0 13.30 13.14 13.30 12.86 13.58 4,065,500 53,508,270 13.162 10.69 10.56 10.69 10.34 10.92 5,056,862 10.581 1.37%
2018-08-16 0 13.12 13.06 13.14 12.48 13.66 6,131,796 80,448,044 13.120 10.55 10.50 10.56 10.03 10.98 7,627,019 10.548 -1.94%
2018-08-15 0 13.38 13.38 13.40 13.16 14.08 3,565,175 47,955,667 13.451 10.76 10.76 10.77 10.58 11.32 4,434,534 10.814 -4.15%
2018-08-14 0 13.96 13.94 13.98 13.76 14.60 4,909,750 69,392,175 14.134 11.22 11.21 11.24 11.06 11.74 6,106,980 11.363 -3.06%
2018-08-13 0 14.40 14.36 14.42 13.88 14.62 5,560,720 79,046,392 14.215 11.58 11.54 11.59 11.16 11.75 6,916,688 11.428 -3.49%
2018-08-10 0 14.92 14.92 14.96 14.80 15.40 9,326,500 140,667,902 15.083 12.00 12.00 12.03 11.90 12.38 11,600,744 12.126 0.81%
2018-08-09 0 14.80 14.78 14.80 14.20 15.10 17,308,472 255,408,692 14.756 11.90 11.88 11.90 11.42 12.14 21,529,099 11.863 7.25%
2018-08-08 0 13.80 13.80 13.82 13.70 14.40 3,280,198 45,880,110 13.987 11.09 11.09 11.11 11.01 11.58 4,080,066 11.245 -1.43%
2018-08-07 0 14.00 13.98 14.00 12.58 14.14 7,036,684 95,163,824 13.524 11.26 11.24 11.26 10.11 11.37 8,752,562 10.873 11.46%
2018-08-06 0 12.56 12.52 12.54 12.44 12.98 2,718,300 34,406,899 12.658 10.10 10.07 10.08 10.00 10.44 3,381,151 10.176 -1.87%
2018-08-03 0 12.80 12.80 12.84 12.60 13.46 5,635,614 72,771,837 12.913 10.29 10.29 10.32 10.13 10.82 7,009,844 10.381 -4.05%
2018-08-02 0 13.34 13.30 13.34 13.04 13.72 6,154,506 81,723,449 13.279 10.72 10.69 10.72 10.48 11.03 7,655,267 10.675 -4.17%
2018-08-01 0 13.92 13.90 13.92 13.82 14.74 4,932,500 69,223,973 14.034 11.19 11.18 11.19 11.11 11.85 6,135,278 11.283 -3.73%
2018-07-31 0 14.46 14.48 14.50 14.04 14.72 3,004,500 42,965,477 14.300 11.63 11.64 11.66 11.29 11.83 3,737,140 11.497 -1.77%
2018-07-30 0 14.72 14.70 14.72 14.58 15.30 3,826,863 56,493,639 14.762 11.83 11.82 11.83 11.72 12.30 4,760,034 11.868 -3.66%
2018-07-27 0 15.28 15.26 15.28 14.62 15.28 3,582,821 53,799,639 15.016 12.28 12.27 12.28 11.75 12.28 4,456,483 12.072 4.66%
2018-07-26 0 14.60 14.58 14.60 14.50 15.08 5,089,481 74,909,551 14.719 11.74 11.72 11.74 11.66 12.12 6,330,538 11.833 -0.68%
2018-07-25 0 14.70 14.68 14.70 14.66 14.92 3,213,250 47,333,450 14.731 11.82 11.80 11.82 11.79 12.00 3,996,793 11.843 0.00%
2018-07-24 0 14.70 14.66 14.70 14.66 15.28 8,177,500 120,689,010 14.759 11.82 11.79 11.82 11.79 12.28 10,171,563 11.865 -2.00%
2018-07-23 0 15.00 14.96 15.00 14.68 15.32 2,642,525 39,609,911 14.989 12.06 12.03 12.06 11.80 12.32 3,286,898 12.051 -0.53%
2018-07-20 0 15.08 15.06 15.14 14.56 15.36 8,639,201 129,591,030 15.000 12.12 12.11 12.17 11.71 12.35 10,745,848 12.060 -1.31%
2018-07-19 0 15.28 15.24 15.28 15.12 15.92 4,287,825 66,337,066 15.471 12.28 12.25 12.28 12.16 12.80 5,333,400 12.438 -2.55%
2018-07-18 0 15.68 15.58 15.68 15.56 16.46 12,761,178 203,788,825 15.969 12.61 12.53 12.61 12.51 13.23 15,872,959 12.839 -1.38%
2018-07-17 0 15.90 15.88 15.90 15.60 17.08 18,359,708 298,914,838 16.281 12.78 12.77 12.78 12.54 13.73 22,836,677 13.089 2.05%
2018-07-16 0 15.58 15.56 15.58 15.20 15.94 5,689,000 88,625,602 15.578 12.53 12.51 12.53 12.22 12.82 7,076,248 12.524 1.17%
2018-07-13 0 15.40 15.32 15.40 15.28 16.00 3,665,920 57,425,806 15.665 12.38 12.32 12.38 12.28 12.86 4,559,845 12.594 -1.66%
2018-07-12 0 15.66 15.64 15.66 14.40 15.78 8,311,039 127,611,064 15.354 12.59 12.57 12.59 11.58 12.69 10,337,665 12.344 8.75%
2018-07-11 0 14.40 14.34 14.40 13.42 14.40 2,882,763 40,583,100 14.078 11.58 11.53 11.58 10.79 11.58 3,585,717 11.318 1.41%
2018-07-10 0 14.20 14.12 14.22 14.04 14.36 2,720,633 38,541,792 14.167 11.42 11.35 11.43 11.29 11.54 3,384,052 11.389 2.16%
2018-07-09 0 13.90 13.88 13.92 13.40 14.20 4,712,040 65,418,250 13.883 11.18 11.16 11.19 10.77 11.42 5,861,059 11.162 5.62%
2018-07-06 0 13.16 13.12 13.14 13.02 13.60 4,072,250 54,086,212 13.282 10.58 10.55 10.56 10.47 10.93 5,065,258 10.678 -1.05%
2018-07-05 0 13.30 13.26 13.30 13.10 13.96 3,981,410 53,096,775 13.336 10.69 10.66 10.69 10.53 11.22 4,952,267 10.722 -3.76%
2018-07-04 0 13.82 13.80 13.84 13.24 14.28 5,055,965 69,375,427 13.722 11.11 11.09 11.13 10.64 11.48 6,288,849 11.031 -3.22%
2018-07-03 0 14.28 14.28 14.30 13.50 14.48 4,629,163 64,458,229 13.924 11.48 11.48 11.50 10.85 11.64 5,757,973 11.195 -0.70%
2018-06-29 0 14.38 14.34 14.44 13.44 14.80 6,685,981 95,704,934 14.314 11.56 11.53 11.61 10.81 11.90 8,316,341 11.508 3.30%
2018-06-28 0 13.92 13.90 13.92 12.98 14.46 6,563,695 90,274,020 13.754 11.19 11.18 11.19 10.44 11.63 8,164,235 11.057 -3.60%
2018-06-27 0 14.44 14.42 14.44 14.42 14.92 13,243,499 194,439,992 14.682 11.61 11.59 11.61 11.59 12.00 16,472,893 11.804 -1.37%
2018-06-26 0 14.64 14.64 14.68 14.20 14.72 7,149,250 103,297,882 14.449 11.77 11.77 11.80 11.42 11.83 8,892,577 11.616 0.27%
2018-06-25 0 14.60 14.56 14.60 14.48 15.60 4,083,750 60,525,140 14.821 11.74 11.71 11.74 11.64 12.54 5,079,562 11.915 -5.44%
2018-06-22 0 15.44 15.38 15.44 14.70 15.60 4,375,157 67,122,232 15.342 12.41 12.36 12.41 11.82 12.54 5,442,028 12.334 3.21%
2018-06-21 0 14.96 14.90 14.96 14.78 15.70 4,860,370 73,724,058 15.168 12.03 11.98 12.03 11.88 12.62 6,045,559 12.195 -1.71%
2018-06-20 0 15.22 15.26 15.28 14.62 15.26 4,884,709 73,183,118 14.982 12.24 12.27 12.28 11.75 12.27 6,075,833 12.045 1.47%
2018-06-19 0 15.00 15.00 15.06 14.78 15.60 7,659,797 116,452,010 15.203 12.06 12.06 12.11 11.88 12.54 9,527,619 12.223 -5.18%
2018-06-15 0 15.82 15.42 15.56 15.38 16.00 12,783,980 202,018,241 15.803 12.72 12.40 12.51 12.36 12.86 15,901,321 12.704 -1.13%
2018-06-14 0 16.00 15.98 16.00 15.60 16.16 11,206,319 178,962,426 15.970 12.86 12.85 12.86 12.54 12.99 13,938,952 12.839 1.91%
2018-06-13 0 15.70 15.68 15.70 15.52 16.16 6,055,728 95,561,662 15.780 12.62 12.61 12.62 12.48 12.99 7,532,402 12.687 -1.26%
2018-06-12 0 15.90 15.90 15.92 15.04 16.04 9,316,259 146,996,216 15.779 12.78 12.78 12.80 12.09 12.90 11,588,005 12.685 4.74%
2018-06-11 0 15.18 15.12 15.18 14.96 15.88 13,741,802 211,662,126 15.403 12.20 12.16 12.20 12.03 12.77 17,092,706 12.383 2.02%
2018-06-08 0 14.88 14.90 14.92 14.38 14.96 6,260,878 91,612,276 14.633 11.96 11.98 12.00 11.56 12.03 7,787,577 11.764 2.06%
2018-06-07 0 14.58 14.60 14.62 14.52 15.00 4,851,004 71,528,983 14.745 11.72 11.74 11.75 11.67 12.06 6,033,909 11.855 -1.88%
2018-06-06 0 14.86 14.86 14.98 14.64 15.32 5,355,703 79,895,508 14.918 11.95 11.95 12.04 11.77 12.32 6,661,678 11.993 -1.07%
2018-06-05 0 15.02 15.00 15.04 14.40 15.18 7,981,547 119,494,199 14.971 12.08 12.06 12.09 11.58 12.20 9,927,827 12.036 2.46%
2018-06-04 0 14.66 14.60 14.66 14.50 15.18 10,734,659 157,522,241 14.674 11.79 11.74 11.79 11.66 12.20 13,352,279 11.797 1.52%
2018-06-01 0 14.44 14.40 14.42 14.38 14.82 5,096,011 73,823,499 14.487 11.61 11.58 11.59 11.56 11.91 6,338,660 11.647 -2.83%
2018-05-31 0 14.86 14.80 14.84 14.08 14.90 18,770,522 273,702,491 14.582 11.95 11.90 11.93 11.32 11.98 23,347,666 11.723 6.91%
2018-05-30 0 13.90 13.88 13.92 13.02 14.02 10,251,709 140,836,912 13.738 11.18 11.16 11.19 10.47 11.27 12,751,562 11.045 3.89%
2018-05-29 0 13.38 13.36 13.38 13.22 14.18 10,943,865 150,721,715 13.772 10.76 10.74 10.76 10.63 11.40 13,612,499 11.072 -1.62%
2018-05-28 0 13.60 13.56 13.60 12.82 13.84 18,159,872 245,607,975 13.525 10.93 10.90 10.93 10.31 11.13 22,588,111 10.873 6.42%
2018-05-25 0 12.78 12.76 12.80 12.32 12.80 7,946,532 100,162,383 12.605 10.27 10.26 10.29 9.905 10.29 9,884,274 10.134 2.40%
2018-05-24 0 12.48 12.46 12.50 11.96 12.50 7,510,572 92,552,709 12.323 10.03 10.02 10.05 9.615 10.05 9,342,006 9.9072 4.00%
2018-05-23 0 12.00 11.94 12.00 11.80 12.10 2,672,553 32,095,688 12.009 9.647 9.599 9.647 9.487 9.728 3,324,248 9.6550 0.67%
2018-05-21 0 11.92 11.88 11.90 11.90 12.16 1,227,670 14,745,842 12.011 9.583 9.551 9.567 9.567 9.776 1,527,034 9.6565 -0.50%
2018-05-18 0 11.98 11.96 12.00 11.62 12.16 2,095,423 24,962,821 11.913 9.631 9.615 9.647 9.342 9.776 2,606,387 9.5776 -1.32%
2018-05-17 0 12.14 12.02 12.14 11.98 12.18 2,438,500 29,444,765 12.075 9.760 9.664 9.760 9.631 9.792 3,033,122 9.7077 1.68%
2018-05-16 0 11.94 11.94 12.00 11.78 12.22 3,642,833 43,620,189 11.974 9.599 9.599 9.647 9.471 9.824 4,531,129 9.6268 0.00%
2018-05-15 0 11.94 11.94 11.96 11.42 11.94 3,653,950 42,786,853 11.710 9.599 9.599 9.615 9.181 9.599 4,544,956 9.4141 3.65%
2018-05-14 0 11.52 11.50 11.52 11.02 11.66 1,948,403 22,364,541 11.478 9.262 9.246 9.262 8.860 9.374 2,423,516 9.2281 3.78%
2018-05-11 0 11.10 11.10 11.12 11.00 11.34 2,420,757 26,902,836 11.113 8.924 8.924 8.940 8.844 9.117 3,011,052 8.9347 0.00%
2018-05-10 0 11.10 11.06 11.10 10.86 11.12 2,404,302 26,527,918 11.034 8.924 8.892 8.924 8.731 8.940 2,990,585 8.8705 1.83%
2018-05-09 0 10.90 10.82 10.90 10.80 11.08 1,413,006 15,478,736 10.955 8.763 8.699 8.763 8.683 8.908 1,757,564 8.8069 -0.91%
2018-05-08 0 11.00 10.98 11.00 10.96 11.16 770,500 8,540,415 11.084 8.844 8.827 8.844 8.811 8.972 958,384 8.9113 0.36%
2018-05-07 0 10.96 10.88 10.96 10.54 11.18 727,660 7,930,880 10.899 8.811 8.747 8.811 8.474 8.988 905,098 8.7625 2.81%
2018-05-04 0 10.66 10.60 10.68 10.58 10.80 979,530 10,422,290 10.640 8.570 8.522 8.586 8.506 8.683 1,218,386 8.5542 -0.37%
2018-05-03 0 10.70 10.70 10.76 10.58 10.98 2,061,004 22,042,006 10.695 8.602 8.602 8.651 8.506 8.827 2,563,575 8.5982 0.75%
2018-05-02 0 10.62 10.60 10.62 10.34 10.70 1,732,500 18,199,530 10.505 8.538 8.522 8.538 8.313 8.602 2,154,966 8.4454 0.00%
2018-04-30 0 10.62 10.62 10.64 10.56 10.70 350,500 3,719,745 10.613 8.538 8.538 8.554 8.490 8.602 435,969 8.5321 0.00%
2018-04-27 0 10.62 10.60 10.66 10.54 10.70 1,616,850 17,137,984 10.600 8.538 8.522 8.570 8.474 8.602 2,011,115 8.5216 -0.93%
2018-04-26 0 10.72 10.66 10.72 10.54 11.02 864,626 9,274,080 10.726 8.618 8.570 8.618 8.474 8.860 1,075,463 8.6233 -2.55%
2018-04-25 0 11.00 11.00 11.02 10.74 11.02 463,090 5,047,628 10.900 8.844 8.844 8.860 8.634 8.860 576,013 8.7630 -0.36%
2018-04-24 0 11.04 11.00 11.04 10.60 11.06 4,976,092 53,773,399 10.806 8.876 8.844 8.876 8.522 8.892 6,189,499 8.6878 2.79%
2018-04-23 0 10.74 10.72 10.74 10.64 10.94 559,500 6,051,985 10.817 8.634 8.618 8.634 8.554 8.795 695,933 8.6962 -1.47%
2018-04-20 0 10.90 10.86 10.92 10.80 10.96 610,850 6,638,078 10.867 8.763 8.731 8.779 8.683 8.811 759,804 8.7366 -0.55%
2018-04-19 0 10.96 10.96 10.98 10.88 11.06 1,172,780 12,880,538 10.983 8.811 8.811 8.827 8.747 8.892 1,458,759 8.8298 0.55%
2018-04-18 0 10.90 10.88 10.90 10.50 11.24 3,162,134 34,440,380 10.892 8.763 8.747 8.763 8.442 9.036 3,933,212 8.7563 -1.80%
2018-04-17 0 11.10 11.08 11.14 11.00 11.30 1,339,677 14,905,231 11.126 8.924 8.908 8.956 8.844 9.085 1,666,354 8.9448 -1.25%
2018-04-16 0 11.24 11.22 11.24 11.16 11.36 8,714,260 98,055,096 11.252 9.036 9.020 9.036 8.972 9.133 10,839,210 9.0463 -0.53%
2018-04-13 0 11.30 11.26 11.30 11.18 11.32 1,262,067 14,242,328 11.285 9.085 9.053 9.085 8.988 9.101 1,569,819 9.0726 0.53%
2018-04-12 0 11.24 11.20 11.22 11.16 11.34 639,500 7,169,182 11.211 9.036 9.004 9.020 8.972 9.117 795,440 9.0128 -0.35%
2018-04-11 0 11.28 11.24 11.28 11.24 11.38 1,554,656 17,544,235 11.285 9.069 9.036 9.069 9.036 9.149 1,933,755 9.0726 -1.05%
2018-04-10 0 11.40 11.38 11.40 11.10 11.48 1,560,588 17,770,616 11.387 9.165 9.149 9.165 8.924 9.229 1,941,133 9.1548 2.15%
2018-04-09 0 11.16 11.16 11.18 11.04 11.30 957,500 10,717,157 11.193 8.972 8.972 8.988 8.876 9.085 1,190,984 8.9986 -0.36%
2018-04-06 0 11.20 11.16 11.20 11.14 11.40 474,000 5,336,515 11.259 9.004 8.972 9.004 8.956 9.165 589,584 9.0513 -0.88%
2018-04-04 0 11.30 11.26 11.30 11.14 11.44 1,859,708 21,069,917 11.330 9.085 9.053 9.085 8.956 9.197 2,313,193 9.1086 -0.88%
2018-04-03 0 11.40 11.36 11.40 11.12 11.48 1,309,176 14,917,055 11.394 9.165 9.133 9.165 8.940 9.229 1,628,415 9.1605 -0.18%
2018-03-29 0 11.42 11.40 11.42 11.00 11.42 1,397,083 15,676,942 11.221 9.181 9.165 9.181 8.844 9.181 1,737,758 9.0214 1.24%
2018-03-28 0 11.28 11.26 11.28 11.08 11.46 1,466,338 16,562,754 11.295 9.069 9.053 9.069 8.908 9.213 1,823,901 9.0810 -0.88%
2018-03-27 0 11.38 11.36 11.38 11.06 11.46 3,155,780 35,743,315 11.326 9.149 9.133 9.149 8.892 9.213 3,925,309 9.1059 1.43%
2018-03-26 0 11.22 11.20 11.30 10.90 11.32 2,296,581 25,549,058 11.125 9.020 9.004 9.085 8.763 9.101 2,856,596 8.9439 0.18%
2018-03-23 0 11.20 11.18 11.20 11.02 11.50 2,910,750 32,651,401 11.218 9.004 8.988 9.004 8.860 9.246 3,620,529 9.0184 -5.56%
2018-03-22 0 11.86 11.82 11.90 11.62 12.06 4,361,509 51,813,704 11.880 9.535 9.503 9.567 9.342 9.696 5,425,052 9.5508 2.60%
2018-03-21 0 11.56 11.54 11.56 11.54 12.28 2,376,727 28,091,151 11.819 9.294 9.278 9.294 9.278 9.873 2,956,286 9.5022 -5.09%
2018-03-20 0 12.18 12.14 12.16 11.98 12.42 4,813,828 58,837,277 12.223 9.792 9.760 9.776 9.631 9.985 5,987,668 9.8264 -1.77%
2018-03-19 0 12.40 12.40 12.44 12.08 12.68 7,034,641 87,050,470 12.375 9.969 9.969 10.00 9.712 10.19 8,750,020 9.9486 0.98%
2018-03-16 0 12.28 12.22 12.28 11.44 12.30 11,172,600 134,095,727 12.002 9.873 9.824 9.873 9.197 9.889 13,897,010 9.6492 9.45%
2018-03-15 0 11.22 11.18 11.22 10.84 11.28 4,899,910 54,813,146 11.187 9.020 8.988 9.020 8.715 9.069 6,094,741 8.9935 0.18%
2018-03-14 0 11.20 11.18 11.20 10.50 11.28 3,638,000 40,174,680 11.043 9.004 8.988 9.004 8.442 9.069 4,525,117 8.8782 5.86%
2018-03-13 0 10.58 10.54 10.56 10.48 10.66 1,270,400 13,403,318 10.551 8.506 8.474 8.490 8.425 8.570 1,580,184 8.4821 0.57%
2018-03-12 0 10.52 10.52 10.54 10.46 10.70 1,822,800 19,225,588 10.547 8.458 8.458 8.474 8.409 8.602 2,267,285 8.4796 0.57%
2018-03-09 0 10.46 10.46 10.48 10.36 10.78 3,339,912 35,121,914 10.516 8.409 8.409 8.425 8.329 8.667 4,154,341 8.4543 -1.69%
2018-03-08 0 10.64 10.60 10.64 10.60 10.98 912,848 9,795,441 10.731 8.554 8.522 8.554 8.522 8.827 1,135,444 8.6270 -0.93%
2018-03-07 0 10.74 10.72 10.74 10.70 11.00 754,418 8,172,999 10.834 8.634 8.618 8.634 8.602 8.844 938,381 8.7097 -3.07%
2018-03-06 0 11.08 11.02 11.08 10.64 11.10 1,748,556 18,961,240 10.844 8.908 8.860 8.908 8.554 8.924 2,174,937 8.7181 4.14%
2018-03-05 0 10.64 10.64 10.66 10.40 10.86 3,065,000 32,506,770 10.606 8.554 8.554 8.570 8.361 8.731 3,812,393 8.5266 -2.03%
2018-03-02 0 10.86 10.84 10.86 10.80 11.28 3,916,330 43,306,292 11.058 8.731 8.715 8.731 8.683 9.069 4,871,317 8.8901 -5.40%
2018-03-01 0 11.48 11.48 11.50 11.34 11.78 1,728,598 19,980,476 11.559 9.229 9.229 9.246 9.117 9.471 2,150,112 9.2928 -1.03%
2018-02-28 0 11.60 11.56 11.58 11.20 11.68 2,337,403 26,648,347 11.401 9.326 9.294 9.310 9.004 9.390 2,907,373 9.1658 1.22%
2018-02-27 0 11.46 11.42 11.46 11.42 12.40 7,256,156 86,394,793 11.906 9.213 9.181 9.213 9.181 9.969 9,025,551 9.5722 -6.07%
2018-02-26 0 12.20 12.18 12.20 11.92 12.40 13,433,860 163,868,064 12.198 9.808 9.792 9.808 9.583 9.969 16,709,673 9.8068 0.16%
2018-02-23 0 12.18 12.18 12.28 11.56 12.30 15,997,585 192,074,259 12.007 9.792 9.792 9.873 9.294 9.889 19,898,556 9.6527 3.40%
2018-02-22 0 11.78 11.72 11.74 11.06 11.88 10,031,678 115,150,902 11.479 9.471 9.422 9.438 8.892 9.551 12,477,877 9.2284 2.97%
2018-02-21 0 11.44 11.44 11.48 11.22 11.56 5,851,257 66,529,367 11.370 9.197 9.197 9.229 9.020 9.294 7,278,071 9.1411 0.00%
2018-02-20 0 11.44 11.32 11.34 10.94 11.52 7,965,730 90,232,670 11.328 9.197 9.101 9.117 8.795 9.262 9,908,153 9.1069 0.53%
2018-02-15 0 11.38 11.32 11.38 10.80 11.78 13,361,011 150,016,861 11.228 9.149 9.101 9.149 8.683 9.471 16,619,060 9.0268 -2.90%
2018-02-14 0 11.72 11.68 11.70 10.90 11.78 21,108,395 240,579,587 11.397 9.422 9.390 9.406 8.763 9.471 26,255,624 9.1630 8.52%
2018-02-13 0 10.80 10.80 10.82 10.16 10.82 25,001,946 263,456,634 10.537 8.683 8.683 8.699 8.168 8.699 31,098,608 8.4717 5.06%
2018-02-12 0 10.28 10.28 10.30 9.600 10.36 32,290,498 324,251,721 10.042 8.265 8.265 8.281 7.718 8.329 40,164,455 8.0731 8.67%
2018-02-09 0 9.460 9.510 9.600 8.980 10.00 102,851,206 986,675,013 9.5932 7.605 7.646 7.718 7.220 8.040 127,931,213 7.7125

Webb-site Database - Powered By Linux Group

Back to top