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
2026-02-03 0 2.270 2.260 2.270 2.240 2.300 1,082,850 2,457,490 2.2695 2.270 2.260 2.270 2.240 2.300 1,082,850 2.2695 1.34%
2026-02-02 0 2.240 2.220 2.240 2.210 2.300 3,886,000 8,706,100 2.2404 2.240 2.220 2.240 2.210 2.300 3,886,000 2.2404 -4.27%
2026-01-30 0 2.340 2.310 2.340 2.310 2.390 2,134,500 4,988,072 2.3369 2.340 2.310 2.340 2.310 2.390 2,134,500 2.3369 -0.85%
2026-01-29 0 2.360 2.360 2.380 2.310 2.410 6,926,750 16,520,330 2.3850 2.360 2.360 2.380 2.310 2.410 6,926,750 2.3850 2.16%
2026-01-28 0 2.310 2.310 2.330 2.240 2.330 2,263,250 5,183,189 2.2902 2.310 2.310 2.330 2.240 2.330 2,263,250 2.2902 0.43%
2026-01-27 0 2.300 2.270 2.300 2.260 2.330 2,686,250 6,161,670 2.2938 2.300 2.270 2.300 2.260 2.330 2,686,250 2.2938 1.77%
2026-01-26 0 2.260 2.260 2.270 2.240 2.300 1,710,750 3,852,412 2.2519 2.260 2.260 2.270 2.240 2.300 1,710,750 2.2519 -0.44%
2026-01-23 0 2.270 2.270 2.290 2.260 2.310 1,052,178 2,398,697 2.2797 2.270 2.270 2.290 2.260 2.310 1,052,178 2.2797 -2.16%
2026-01-22 0 2.320 2.300 2.320 2.280 2.320 1,554,500 3,570,482 2.2969 2.320 2.300 2.320 2.280 2.320 1,554,500 2.2969 2.20%
2026-01-21 0 2.270 2.260 2.270 2.230 2.300 1,935,750 4,392,662 2.2692 2.270 2.260 2.270 2.230 2.300 1,935,750 2.2692 -1.73%
2026-01-20 0 2.310 2.300 2.310 2.300 2.390 2,682,462 6,330,687 2.3600 2.310 2.300 2.310 2.300 2.390 2,682,462 2.3600 -1.28%
2026-01-19 0 2.340 2.330 2.340 2.310 2.340 819,750 1,909,158 2.3290 2.340 2.330 2.340 2.310 2.340 819,750 2.3290 0.86%
2026-01-16 0 2.320 2.310 2.320 2.310 2.350 1,035,954 2,406,500 2.3230 2.320 2.310 2.320 2.310 2.350 1,035,954 2.3230 -0.43%
2026-01-15 0 2.330 2.320 2.350 2.270 2.350 2,500,250 5,803,362 2.3211 2.330 2.320 2.350 2.270 2.350 2,500,250 2.3211 3.10%
2026-01-14 0 2.260 2.260 2.290 2.230 2.300 2,255,500 5,138,837 2.2784 2.260 2.260 2.290 2.230 2.300 2,255,500 2.2784 0.89%
2026-01-13 0 2.240 2.240 2.280 2.210 2.300 2,810,750 6,346,840 2.2581 2.240 2.240 2.280 2.210 2.300 2,810,750 2.2581 -1.75%
2026-01-09 0 2.280 2.270 2.280 2.230 2.320 2,086,250 4,737,792 2.2710 2.280 2.270 2.280 2.230 2.320 2,086,250 2.2710 -1.30%
2026-01-08 0 2.310 2.310 2.320 2.290 2.330 837,500 1,937,267 2.3132 2.310 2.310 2.320 2.290 2.330 837,500 2.3132 -0.43%
2026-01-07 0 2.320 2.310 2.320 2.270 2.330 1,791,500 4,123,100 2.3015 2.320 2.310 2.320 2.270 2.330 1,791,500 2.3015 -0.43%
2026-01-06 0 2.330 2.320 2.330 2.280 2.340 2,255,750 5,218,882 2.3136 2.330 2.320 2.330 2.280 2.340 2,255,750 2.3136 2.19%
2026-01-05 0 2.280 2.280 2.290 2.280 2.340 1,379,750 3,189,430 2.3116 2.280 2.280 2.290 2.280 2.340 1,379,750 2.3116 0.00%
2025-12-31 0 2.280 2.270 2.280 2.260 2.300 882,500 2,013,382 2.2815 2.280 2.270 2.280 2.260 2.300 882,500 2.2815 0.44%
2025-12-30 0 2.270 2.270 2.300 2.270 2.320 1,328,545 3,046,126 2.2928 2.270 2.270 2.300 2.270 2.320 1,328,545 2.2928 -1.30%
2025-12-29 0 2.300 2.290 2.300 2.230 2.320 3,923,000 8,882,989 2.2643 2.300 2.290 2.300 2.230 2.320 3,923,000 2.2643 3.14%
2025-12-24 0 2.230 2.230 2.240 2.230 2.280 1,554,386 3,493,286 2.2474 2.230 2.230 2.240 2.230 2.280 1,554,386 2.2474 -2.19%
2025-12-23 0 2.280 2.260 2.280 2.250 2.280 808,888 1,836,882 2.2709 2.280 2.260 2.280 2.250 2.280 808,888 2.2709 0.88%
2025-12-22 0 2.260 2.260 2.270 2.260 2.320 1,276,750 2,916,832 2.2846 2.260 2.260 2.270 2.260 2.320 1,276,750 2.2846 -3.00%
2025-12-19 0 2.330 2.320 2.330 2.200 2.330 2,618,244 5,983,666 2.2854 2.330 2.320 2.330 2.200 2.330 2,618,244 2.2854 4.48%
2025-12-18 0 2.230 2.210 2.230 2.180 2.230 2,817,000 6,207,747 2.2037 2.230 2.210 2.230 2.180 2.230 2,817,000 2.2037 -1.76%
2025-12-17 0 2.270 2.250 2.270 2.210 2.270 1,799,255 4,021,268 2.2350 2.270 2.250 2.270 2.210 2.270 1,799,255 2.2350 2.25%
2025-12-16 0 2.220 2.220 2.230 2.210 2.260 2,387,000 5,307,828 2.2236 2.220 2.220 2.230 2.210 2.260 2,387,000 2.2236 -2.63%
2025-12-15 0 2.280 2.260 2.280 2.240 2.300 2,574,995 5,849,944 2.2718 2.280 2.260 2.280 2.240 2.300 2,574,995 2.2718 -0.44%
2025-12-12 0 2.290 2.270 2.290 2.220 2.290 1,679,250 3,796,231 2.2607 2.290 2.270 2.290 2.220 2.290 1,679,250 2.2607 3.15%
2025-12-11 0 2.220 2.220 2.230 2.220 2.270 1,105,250 2,467,333 2.2324 2.220 2.220 2.230 2.220 2.270 1,105,250 2.2324 -1.77%
2025-12-10 0 2.260 2.250 2.260 2.210 2.290 3,203,250 7,193,145 2.2456 2.260 2.250 2.260 2.210 2.290 3,203,250 2.2456 -0.44%
2025-12-09 0 2.270 2.250 2.270 2.240 2.350 3,967,000 8,964,349 2.2597 2.270 2.250 2.270 2.240 2.350 3,967,000 2.2597 -0.87%
2025-12-08 0 2.290 2.280 2.290 2.280 2.350 1,468,500 3,376,656 2.2994 2.290 2.280 2.290 2.280 2.350 1,468,500 2.2994 -2.55%
2025-12-05 0 2.350 2.340 2.350 2.310 2.360 2,988,000 6,967,918 2.3320 2.350 2.340 2.350 2.310 2.360 2,988,000 2.3320 -1.26%
2025-12-04 0 2.380 2.360 2.380 2.350 2.390 805,500 1,907,347 2.3679 2.380 2.360 2.380 2.350 2.390 805,500 2.3679 0.42%
2025-12-03 0 2.370 2.360 2.370 2.340 2.390 11,537,500 27,141,228 2.3524 2.370 2.360 2.370 2.340 2.390 11,537,500 2.3524 -1.25%
2025-12-02 0 2.400 2.370 2.400 2.360 2.410 1,519,750 3,617,565 2.3804 2.400 2.370 2.400 2.360 2.410 1,519,750 2.3804 0.84%
2025-12-01 0 2.380 2.370 2.380 2.360 2.430 2,407,750 5,730,392 2.3800 2.380 2.370 2.380 2.360 2.430 2,407,750 2.3800 -0.83%
2025-11-28 0 2.400 2.390 2.400 2.380 2.430 1,492,750 3,591,377 2.4059 2.400 2.390 2.400 2.380 2.430 1,492,750 2.4059 -0.41%
2025-11-27 0 2.410 2.410 2.420 2.380 2.500 5,375,750 12,971,840 2.4130 2.410 2.410 2.420 2.380 2.500 5,375,750 2.4130 -2.12%
2025-11-26 0 2.530 2.510 2.530 2.490 2.530 906,500 2,273,672 2.5082 2.462 2.443 2.462 2.423 2.462 931,477 2.4409 0.00%
2025-11-25 0 2.530 2.510 2.530 2.480 2.560 2,557,500 6,434,728 2.5160 2.462 2.443 2.462 2.414 2.491 2,627,967 2.4486 1.20%
2025-11-24 0 2.500 2.470 2.500 2.440 2.500 2,462,500 6,081,117 2.4695 2.433 2.404 2.433 2.375 2.433 2,530,349 2.4033 3.31%
2025-11-21 0 2.420 2.420 2.430 2.400 2.490 2,590,000 6,320,353 2.4403 2.355 2.355 2.365 2.336 2.423 2,661,362 2.3749 -4.35%
2025-11-20 0 2.530 2.510 2.530 2.480 2.550 2,103,750 5,282,777 2.5111 2.462 2.443 2.462 2.414 2.482 2,161,715 2.4438 0.80%
2025-11-19 0 2.510 2.490 2.510 2.450 2.550 2,452,750 6,099,300 2.4867 2.443 2.423 2.443 2.384 2.482 2,520,331 2.4200 0.00%
2025-11-18 0 2.510 2.490 2.510 2.490 2.530 2,643,250 6,626,702 2.5070 2.443 2.423 2.443 2.423 2.462 2,716,080 2.4398 -1.18%
2025-11-17 0 2.540 2.520 2.540 2.510 2.580 2,378,000 6,031,110 2.5362 2.472 2.452 2.472 2.443 2.511 2,443,521 2.4682 -1.55%
2025-11-14 0 2.580 2.570 2.580 2.550 2.620 1,303,331 3,370,238 2.5859 2.511 2.501 2.511 2.482 2.550 1,339,242 2.5165 0.78%
2025-11-13 0 2.560 2.560 2.600 2.560 2.630 4,515,750 11,751,356 2.6023 2.491 2.491 2.530 2.491 2.559 4,640,173 2.5325 -2.66%
2025-11-12 0 2.630 2.630 2.640 2.610 2.670 1,807,000 4,776,235 2.6432 2.559 2.559 2.569 2.540 2.598 1,856,788 2.5723 0.38%
2025-11-11 0 2.620 2.620 2.630 2.560 2.670 1,498,500 3,903,629 2.6050 2.550 2.550 2.559 2.491 2.598 1,539,788 2.5352 0.77%
2025-11-10 0 2.600 2.590 2.600 2.540 2.610 2,350,485 6,070,002 2.5824 2.530 2.521 2.530 2.472 2.540 2,415,248 2.5132 2.36%
2025-11-07 0 2.540 2.540 2.550 2.530 2.590 1,661,250 4,245,547 2.5556 2.472 2.472 2.482 2.462 2.521 1,707,022 2.4871 -1.55%
2025-11-06 0 2.580 2.550 2.580 2.500 2.580 2,738,750 6,973,597 2.5463 2.511 2.482 2.511 2.433 2.511 2,814,211 2.4780 3.20%
2025-11-05 0 2.500 2.500 2.510 2.470 2.530 2,641,500 6,591,246 2.4953 2.433 2.433 2.443 2.404 2.462 2,714,281 2.4284 -1.57%
2025-11-04 0 2.540 2.520 2.540 2.490 2.540 2,295,750 5,780,347 2.5178 2.472 2.452 2.472 2.423 2.472 2,359,005 2.4503 2.01%
2025-11-03 0 2.490 2.480 2.490 2.460 2.500 1,028,000 2,551,598 2.4821 2.423 2.414 2.423 2.394 2.433 1,056,325 2.4155 0.81%
2025-10-31 0 2.470 2.460 2.470 2.460 2.530 1,894,750 4,716,352 2.4892 2.404 2.394 2.404 2.394 2.462 1,946,956 2.4224 -2.37%
2025-10-30 0 2.530 2.520 2.530 2.510 2.580 3,204,000 8,103,700 2.5292 2.462 2.452 2.462 2.443 2.511 3,292,280 2.4614 -0.78%
2025-10-28 0 2.550 2.540 2.550 2.540 2.610 1,729,000 4,456,461 2.5775 2.482 2.472 2.482 2.472 2.540 1,776,639 2.5084 -3.04%
2025-10-27 0 2.630 2.620 2.630 2.620 2.670 832,000 2,189,760 2.6319 2.559 2.550 2.559 2.550 2.598 854,924 2.5614 0.38%
2025-10-24 0 2.620 2.610 2.620 2.590 2.700 2,850,750 7,449,608 2.6132 2.550 2.540 2.550 2.521 2.628 2,929,297 2.5431 -1.13%
2025-10-23 0 2.650 2.630 2.650 2.620 2.670 1,420,290 3,742,221 2.6348 2.579 2.559 2.579 2.550 2.598 1,459,423 2.5642 -0.75%
2025-10-22 0 2.670 2.660 2.670 2.630 2.700 1,421,250 3,776,306 2.6570 2.598 2.589 2.598 2.559 2.628 1,460,410 2.5858 -0.37%
2025-10-21 0 2.680 2.670 2.680 2.670 2.740 982,840 2,642,467 2.6886 2.608 2.598 2.608 2.598 2.667 1,009,920 2.6165 0.00%
2025-10-20 0 2.680 2.680 2.690 2.660 2.800 2,553,465 6,917,324 2.7090 2.608 2.608 2.618 2.589 2.725 2,623,821 2.6364 -1.11%
2025-10-17 0 2.710 2.700 2.710 2.690 2.780 4,735,750 12,847,998 2.7130 2.637 2.628 2.637 2.618 2.705 4,866,234 2.6402 -2.17%
2025-10-16 0 2.770 2.750 2.770 2.730 2.800 1,596,235 4,390,751 2.7507 2.696 2.676 2.696 2.657 2.725 1,640,216 2.6769 -0.72%
2025-10-15 0 2.790 2.770 2.790 2.760 2.790 1,609,000 4,464,160 2.7745 2.715 2.696 2.715 2.686 2.715 1,653,333 2.7001 0.36%
2025-10-14 0 2.780 2.780 2.790 2.710 2.870 3,048,668 8,570,272 2.8112 2.705 2.705 2.715 2.637 2.793 3,132,668 2.7358 -1.42%
2025-10-13 0 2.820 2.810 2.820 2.730 2.830 7,339,500 20,444,985 2.7856 2.744 2.735 2.744 2.657 2.754 7,541,726 2.7109 -1.74%
2025-10-10 0 2.870 2.850 2.870 2.860 2.960 2,211,250 6,407,732 2.8978 2.793 2.774 2.793 2.783 2.881 2,272,177 2.8201 -3.04%
2025-10-09 0 2.960 2.920 2.960 2.880 2.960 2,913,000 8,538,536 2.9312 2.881 2.842 2.881 2.803 2.881 2,993,262 2.8526 1.37%
2025-10-08 0 2.920 2.910 2.920 2.860 2.930 2,687,000 7,791,025 2.8995 2.842 2.832 2.842 2.783 2.851 2,761,035 2.8218 0.34%
2025-10-06 0 2.910 2.900 2.910 2.880 2.950 871,750 2,528,713 2.9007 2.832 2.822 2.832 2.803 2.871 895,769 2.8230 0.34%
2025-10-03 0 2.900 2.900 2.910 2.900 3.040 2,120,250 6,211,823 2.9298 2.822 2.822 2.832 2.822 2.958 2,178,669 2.8512 -4.92%
2025-10-02 0 3.050 3.040 3.050 2.890 3.050 4,332,124 12,972,990 2.9946 2.968 2.958 2.968 2.813 2.968 4,451,487 2.9143 3.39%
2025-09-30 0 2.950 2.940 2.950 2.890 3.020 7,404,806 21,830,711 2.9482 2.871 2.861 2.871 2.813 2.939 7,608,831 2.8691 2.79%
2025-09-29 0 2.870 2.860 2.870 2.820 2.890 2,275,750 6,485,620 2.8499 2.793 2.783 2.793 2.744 2.813 2,338,454 2.7735 1.41%
2025-09-26 0 2.830 2.830 2.840 2.810 2.890 4,116,738 11,698,778 2.8418 2.754 2.754 2.764 2.735 2.813 4,230,167 2.7656 0.00%
2025-09-25 0 2.830 2.830 2.840 2.810 2.900 3,127,750 8,851,028 2.8298 2.754 2.754 2.764 2.735 2.822 3,213,929 2.7540 -0.35%
2025-09-24 0 2.840 2.800 2.840 2.770 2.860 2,340,250 6,605,207 2.8224 2.764 2.725 2.764 2.696 2.783 2,404,731 2.7468 1.79%
2025-09-23 0 2.790 2.790 2.800 2.750 2.920 9,935,000 27,763,311 2.7945 2.715 2.715 2.725 2.676 2.842 10,208,739 2.7196 -3.46%
2025-09-22 0 2.890 2.880 2.890 2.860 2.950 2,763,500 7,976,925 2.8865 2.813 2.803 2.813 2.783 2.871 2,839,643 2.8091 -2.03%
2025-09-19 0 2.950 2.940 2.950 2.910 3.010 4,144,545 12,200,463 2.9437 2.871 2.861 2.871 2.832 2.929 4,258,740 2.8648 0.34%
2025-09-18 0 2.940 2.940 2.950 2.930 3.120 5,122,500 15,287,349 2.9844 2.861 2.861 2.871 2.851 3.036 5,263,640 2.9043 -4.55%
2025-09-17 0 3.080 3.080 3.090 3.020 3.090 2,858,050 8,738,060 3.0574 2.997 2.997 3.007 2.939 3.007 2,936,798 2.9754 0.98%
2025-09-16 0 3.050 3.040 3.050 3.010 3.110 5,196,000 15,830,982 3.0468 2.968 2.958 2.968 2.929 3.027 5,339,166 2.9651 -0.65%
2025-09-15 0 3.070 3.060 3.070 2.990 3.090 6,611,500 20,117,705 3.0428 2.988 2.978 2.988 2.910 3.007 6,793,667 2.9612 1.32%
2025-09-12 0 3.030 3.020 3.030 3.000 3.060 7,710,580 23,393,122 3.0339 2.949 2.939 2.949 2.920 2.978 7,923,030 2.9525 2.02%
2025-09-11 0 2.970 2.970 2.980 2.960 3.010 2,742,000 8,181,251 2.9837 2.890 2.890 2.900 2.881 2.929 2,817,550 2.9037 -1.33%
2025-09-10 0 3.010 3.000 3.010 2.970 3.030 6,061,756 18,186,982 3.0003 2.929 2.920 2.929 2.890 2.949 6,228,776 2.9198 0.33%
2025-09-09 0 3.000 2.990 3.000 2.880 3.020 14,158,500 42,115,553 2.9746 2.920 2.910 2.920 2.803 2.939 14,548,610 2.8948 2.39%
2025-09-08 0 2.930 2.920 2.930 2.900 3.030 13,144,250 38,883,632 2.9582 2.851 2.842 2.851 2.822 2.949 13,506,414 2.8789 0.69%
2025-09-05 0 2.910 2.900 2.910 2.870 2.950 13,954,250 40,457,212 2.8993 2.832 2.822 2.832 2.793 2.871 14,338,732 2.8215 0.34%
2025-09-04 0 2.900 2.890 2.900 2.880 2.970 12,997,950 37,853,848 2.9123 2.822 2.813 2.822 2.803 2.890 13,356,083 2.8342 -2.03%
2025-09-03 0 2.960 2.950 2.960 2.950 3.090 14,071,334 41,956,345 2.9817 2.881 2.871 2.881 2.871 3.007 14,459,042 2.9017 -3.58%
2025-09-02 0 3.070 3.060 3.070 3.040 3.120 8,269,500 25,367,555 3.0676 2.988 2.978 2.988 2.958 3.036 8,497,350 2.9853 -0.97%
2025-09-01 0 3.100 3.090 3.100 3.050 3.160 19,763,750 61,212,740 3.0972 3.017 3.007 3.017 2.968 3.075 20,308,301 3.0142 0.98%
2025-08-29 0 3.070 3.060 3.070 3.010 3.120 14,122,500 43,325,972 3.0679 2.988 2.978 2.988 2.929 3.036 14,511,618 2.9856 2.33%
2025-08-28 0 3.000 3.000 3.010 2.950 3.070 18,871,050 56,718,967 3.0056 2.920 2.920 2.929 2.871 2.988 19,391,005 2.9250 -0.33%
2025-08-27 0 3.010 3.000 3.010 3.010 3.300 47,787,750 149,803,828 3.1348 2.929 2.920 2.929 2.929 3.212 49,104,448 3.0507 -8.79%
2025-08-26 0 3.300 3.300 3.310 3.260 3.340 14,589,750 48,291,897 3.3100 3.212 3.212 3.221 3.173 3.250 14,991,742 3.2212 -0.30%
2025-08-25 0 3.310 3.310 3.320 3.210 3.350 29,655,414 97,625,958 3.2920 3.221 3.221 3.231 3.124 3.260 30,472,511 3.2037 0.61%
2025-08-22 0 3.290 3.280 3.290 3.270 3.370 15,804,250 52,361,098 3.3131 3.202 3.192 3.202 3.182 3.280 16,239,705 3.2243 0.92%
2025-08-21 0 3.260 3.260 3.270 3.240 3.410 18,936,500 62,531,091 3.3021 3.173 3.173 3.182 3.153 3.319 19,458,258 3.2136 -3.55%
2025-08-20 0 3.380 3.370 3.380 3.290 3.440 20,587,506 69,182,368 3.3604 3.289 3.280 3.289 3.202 3.348 21,154,754 3.2703 0.30%
2025-08-19 0 3.370 3.370 3.380 3.350 3.590 51,454,006 177,712,667 3.4538 3.280 3.280 3.289 3.260 3.494 52,871,720 3.3612 -5.07%
2025-08-18 0 3.550 3.550 3.560 3.450 3.930 172,924,209 632,102,093 3.6554 3.455 3.455 3.465 3.357 3.825 177,688,797 3.5574 13.06%
2025-08-15 0 3.140 3.140 3.150 3.080 3.200 9,866,250 31,200,522 3.1623 3.056 3.056 3.066 2.997 3.114 10,138,095 3.0776 0.64%
2025-08-14 0 3.120 3.110 3.120 3.050 3.200 13,496,550 42,341,025 3.1372 3.036 3.027 3.036 2.968 3.114 13,868,421 3.0531 2.63%
2025-08-13 0 3.040 3.040 3.050 2.980 3.050 7,176,750 21,705,757 3.0245 2.958 2.958 2.968 2.900 2.968 7,374,491 2.9434 1.00%
2025-08-12 0 3.010 2.990 3.010 2.940 3.010 3,694,000 11,040,290 2.9887 2.929 2.910 2.929 2.861 2.929 3,795,781 2.9086 1.69%
2025-08-11 0 2.960 2.950 2.960 2.950 2.990 3,027,250 8,988,267 2.9691 2.881 2.871 2.881 2.871 2.910 3,110,660 2.8895 0.00%
2025-08-08 0 2.960 2.950 2.960 2.940 3.020 3,649,750 10,854,953 2.9742 2.881 2.871 2.881 2.861 2.939 3,750,312 2.8944 -1.66%
2025-08-07 0 3.010 3.010 3.020 2.940 3.020 5,152,250 15,387,294 2.9865 2.929 2.929 2.939 2.861 2.939 5,294,210 2.9064 2.03%
2025-08-06 0 2.950 2.950 2.960 2.920 2.970 4,606,911 13,540,768 2.9392 2.871 2.871 2.881 2.842 2.890 4,733,845 2.8604 -0.67%
2025-08-05 0 2.970 2.960 2.970 2.940 2.970 3,760,342 11,118,235 2.9567 2.890 2.881 2.890 2.861 2.890 3,863,951 2.8774 1.71%
2025-08-04 0 2.920 2.920 2.930 2.890 2.930 4,212,500 12,271,870 2.9132 2.842 2.842 2.851 2.813 2.851 4,328,567 2.8351 -0.34%
2025-08-01 0 2.930 2.920 2.930 2.920 2.990 6,509,250 19,215,548 2.9520 2.851 2.842 2.851 2.842 2.910 6,688,600 2.8729 -0.68%
2025-07-31 0 2.950 2.950 2.960 2.920 3.150 19,550,500 58,226,098 2.9782 2.871 2.871 2.881 2.842 3.066 20,089,176 2.8984 -6.05%
2025-07-30 0 3.140 3.140 3.150 3.060 3.220 16,379,000 51,875,576 3.1672 3.056 3.056 3.066 2.978 3.134 16,830,291 3.0823 1.62%
2025-07-29 0 3.090 3.080 3.090 3.030 3.120 7,831,750 23,989,765 3.0631 3.007 2.997 3.007 2.949 3.036 8,047,539 2.9810 -0.32%
2025-07-28 0 3.100 3.100 3.110 3.040 3.130 11,129,250 34,426,152 3.0933 3.017 3.017 3.027 2.958 3.046 11,435,895 3.0104 1.31%
2025-07-25 0 3.060 3.060 3.070 3.040 3.170 11,930,500 37,110,202 3.1105 2.978 2.978 2.988 2.958 3.085 12,259,222 3.0271 0.00%
2025-07-24 0 3.060 3.050 3.060 2.970 3.070 10,072,500 30,643,667 3.0423 2.978 2.968 2.978 2.890 2.988 10,350,028 2.9607 3.03%
2025-07-23 0 2.970 2.960 2.970 2.940 3.030 10,922,868 32,779,093 3.0010 2.890 2.881 2.890 2.861 2.949 11,223,826 2.9205 1.37%
2025-07-22 0 2.930 2.930 2.940 2.890 2.950 5,216,250 15,248,087 2.9232 2.851 2.851 2.861 2.813 2.871 5,359,974 2.8448 0.69%
2025-07-21 0 2.910 2.910 2.920 2.860 2.920 6,432,750 18,571,062 2.8870 2.832 2.832 2.842 2.783 2.842 6,609,992 2.8095 1.39%
2025-07-18 0 2.870 2.870 2.880 2.870 2.920 3,596,075 10,379,363 2.8863 2.793 2.793 2.803 2.793 2.842 3,695,158 2.8089 -0.69%
2025-07-17 0 2.890 2.880 2.890 2.870 2.950 6,607,123 19,163,144 2.9004 2.813 2.803 2.813 2.793 2.871 6,789,169 2.8226 -1.70%
2025-07-16 0 2.940 2.930 2.940 2.910 2.980 6,429,250 18,923,170 2.9433 2.861 2.851 2.861 2.832 2.900 6,606,395 2.8644 -1.01%
2025-07-15 0 2.970 2.970 2.980 2.930 3.060 7,074,500 21,029,421 2.9726 2.890 2.890 2.900 2.851 2.978 7,269,424 2.8929 -1.98%
2025-07-14 0 3.030 3.020 3.030 3.020 3.090 3,823,435 11,667,838 3.0517 2.949 2.939 2.949 2.939 3.007 3,928,782 2.9698 -0.33%
2025-07-11 0 3.040 3.030 3.040 3.010 3.090 8,656,606 26,275,437 3.0353 2.958 2.949 2.958 2.929 3.007 8,895,122 2.9539 -0.65%
2025-07-10 0 3.060 3.050 3.060 2.880 3.130 15,145,688 46,027,515 3.0390 2.978 2.968 2.978 2.803 3.046 15,562,998 2.9575 5.52%
2025-07-09 0 2.900 2.890 2.900 2.890 2.970 4,384,750 12,844,298 2.9293 2.822 2.813 2.822 2.813 2.890 4,505,563 2.8508 -1.69%
2025-07-08 0 2.950 2.940 2.950 2.870 2.950 3,106,750 9,046,360 2.9118 2.871 2.861 2.871 2.793 2.871 3,192,350 2.8338 2.08%
2025-07-07 0 2.890 2.880 2.890 2.860 2.950 3,534,468 10,241,424 2.8976 2.813 2.803 2.813 2.783 2.871 3,631,853 2.8199 1.05%
2025-07-04 0 2.860 2.860 2.870 2.850 2.890 5,330,500 15,262,576 2.8633 2.783 2.783 2.793 2.774 2.813 5,477,371 2.7865 -1.04%
2025-07-03 0 2.890 2.890 2.900 2.880 3.010 6,269,250 18,333,361 2.9243 2.813 2.813 2.822 2.803 2.929 6,441,987 2.8459 -0.34%
2025-07-02 0 2.900 2.900 2.910 2.870 2.910 3,484,750 10,066,053 2.8886 2.822 2.822 2.832 2.793 2.832 3,580,765 2.8111 1.05%
2025-06-30 0 2.870 2.870 2.880 2.860 2.950 3,062,000 8,850,800 2.8905 2.793 2.793 2.803 2.783 2.871 3,146,367 2.8130 -2.38%
2025-06-27 0 2.940 2.930 2.940 2.920 2.990 3,523,250 10,385,815 2.9478 2.861 2.851 2.861 2.842 2.910 3,620,326 2.8688 0.00%
2025-06-26 0 2.940 2.940 2.950 2.930 2.980 3,035,750 8,951,873 2.9488 2.861 2.861 2.871 2.851 2.900 3,119,394 2.8697 -2.00%
2025-06-25 0 3.000 2.990 3.000 2.900 3.010 7,242,250 21,529,187 2.9727 2.920 2.910 2.920 2.822 2.929 7,441,796 2.8930 4.17%
2025-06-24 0 2.880 2.880 2.890 2.860 2.920 5,699,000 16,445,407 2.8857 2.803 2.803 2.813 2.783 2.842 5,856,025 2.8083 1.77%
2025-06-23 0 2.830 2.830 2.840 2.800 2.850 2,602,750 7,374,601 2.8334 2.754 2.754 2.764 2.725 2.774 2,674,464 2.7574 -1.05%
2025-06-20 0 2.860 2.840 2.860 2.820 2.870 2,362,250 6,714,655 2.8425 2.783 2.764 2.783 2.744 2.793 2,427,337 2.7663 1.42%
2025-06-19 0 2.820 2.810 2.820 2.800 2.890 5,804,750 16,503,675 2.8431 2.744 2.735 2.744 2.725 2.813 5,964,689 2.7669 -2.76%
2025-06-18 0 2.900 2.880 2.900 2.870 2.980 6,412,750 18,562,067 2.8946 2.822 2.803 2.822 2.793 2.900 6,589,441 2.8169 -2.36%
2025-06-17 0 2.970 2.950 2.970 2.940 3.000 3,289,050 9,756,042 2.9662 2.890 2.871 2.890 2.861 2.920 3,379,673 2.8867 -0.67%
2025-06-16 0 2.990 2.980 2.990 2.920 3.070 9,000,500 27,136,741 3.0150 2.910 2.900 2.910 2.842 2.988 9,248,491 2.9342 1.36%
2025-06-13 0 2.950 2.940 2.950 2.900 2.980 4,926,250 14,425,484 2.9283 2.871 2.861 2.871 2.822 2.900 5,061,983 2.8498 -1.01%
2025-06-12 0 2.980 2.950 2.980 2.910 3.000 5,593,750 16,544,732 2.9577 2.900 2.871 2.900 2.832 2.920 5,747,875 2.8784 -0.33%
2025-06-11 0 2.990 2.980 2.990 2.910 3.010 8,870,304 26,400,867 2.9763 2.910 2.900 2.910 2.832 2.929 9,114,708 2.8965 2.05%
2025-06-10 0 2.930 2.910 2.930 2.830 2.970 8,211,500 23,977,270 2.9200 2.851 2.832 2.851 2.754 2.890 8,437,752 2.8417 2.81%
2025-06-09 0 2.850 2.830 2.850 2.780 2.850 4,797,219 13,542,976 2.8231 2.774 2.754 2.774 2.705 2.774 4,929,397 2.7474 2.15%
2025-06-06 0 2.790 2.770 2.790 2.750 2.790 1,301,000 3,596,147 2.7641 2.715 2.696 2.715 2.676 2.715 1,336,847 2.6900 1.09%
2025-06-05 0 2.760 2.760 2.770 2.760 2.860 3,196,250 8,934,437 2.7953 2.686 2.686 2.696 2.686 2.783 3,284,316 2.7203 -1.08%
2025-06-04 0 2.790 2.780 2.790 2.750 2.810 4,066,239 11,302,356 2.7796 2.715 2.705 2.715 2.676 2.735 4,178,276 2.7050 0.36%
2025-06-03 0 2.780 2.770 2.780 2.740 2.790 2,560,250 7,101,956 2.7739 2.705 2.696 2.705 2.667 2.715 2,630,793 2.6995 2.58%
2025-06-02 0 2.710 2.700 2.710 2.650 2.800 4,003,500 10,868,888 2.7148 2.637 2.628 2.637 2.579 2.725 4,113,809 2.6420 -2.52%
2025-05-30 0 2.780 2.780 2.800 2.780 2.830 2,518,000 7,035,965 2.7943 2.705 2.705 2.725 2.705 2.754 2,587,379 2.7193 -0.97%
2025-05-29 0 2.840 2.820 2.840 2.790 2.850 3,325,250 9,373,872 2.8190 2.732 2.713 2.732 2.684 2.742 3,456,644 2.7118 3.27%
2025-05-28 0 2.750 2.750 2.760 2.740 2.800 2,867,250 7,951,975 2.7734 2.645 2.645 2.655 2.636 2.694 2,980,547 2.6680 -0.36%
2025-05-27 0 2.760 2.750 2.760 2.740 2.810 1,603,750 4,439,375 2.7681 2.655 2.645 2.655 2.636 2.703 1,667,121 2.6629 -1.43%
2025-05-26 0 2.800 2.770 2.800 2.770 2.820 2,858,500 7,985,667 2.7937 2.694 2.665 2.694 2.665 2.713 2,971,451 2.6875 0.36%
2025-05-23 0 2.790 2.780 2.790 2.760 2.800 4,193,250 11,659,322 2.7805 2.684 2.674 2.684 2.655 2.694 4,358,942 2.6748 1.09%
2025-05-22 0 2.760 2.750 2.760 2.750 2.840 4,963,500 13,858,633 2.7921 2.655 2.645 2.655 2.645 2.732 5,159,628 2.6860 -2.82%
2025-05-21 0 2.840 2.830 2.840 2.810 2.840 1,815,000 5,131,077 2.8270 2.732 2.722 2.732 2.703 2.732 1,886,718 2.7196 0.35%
2025-05-20 0 2.830 2.820 2.830 2.810 2.870 4,295,000 12,162,027 2.8317 2.722 2.713 2.722 2.703 2.761 4,464,713 2.7240 -0.35%
2025-05-19 0 2.840 2.830 2.840 2.830 2.870 2,550,500 7,264,168 2.8481 2.732 2.722 2.732 2.722 2.761 2,651,281 2.7399 -1.05%
2025-05-16 0 2.870 2.860 2.870 2.850 2.910 4,423,750 12,683,035 2.8670 2.761 2.751 2.761 2.742 2.799 4,598,550 2.7581 -0.69%
2025-05-15 0 2.890 2.890 2.900 2.890 2.970 3,592,500 10,471,597 2.9148 2.780 2.780 2.790 2.780 2.857 3,734,454 2.8041 -2.36%
2025-05-14 0 2.960 2.950 2.960 2.900 2.980 6,444,250 18,896,693 2.9323 2.847 2.838 2.847 2.790 2.867 6,698,888 2.8209 0.34%
2025-05-13 0 2.950 2.950 2.960 2.930 3.000 5,777,250 17,153,275 2.9691 2.838 2.838 2.847 2.819 2.886 6,005,533 2.8562 -0.67%
2025-05-12 0 2.970 2.960 2.970 2.870 2.980 7,892,225 23,132,274 2.9310 2.857 2.847 2.857 2.761 2.867 8,204,079 2.8196 2.77%
2025-05-09 0 2.890 2.880 2.890 2.870 2.920 3,645,500 10,519,920 2.8857 2.780 2.771 2.780 2.761 2.809 3,789,548 2.7760 -0.69%
2025-05-08 0 2.910 2.900 2.910 2.890 2.970 4,023,000 11,743,502 2.9191 2.799 2.790 2.799 2.780 2.857 4,181,965 2.8081 1.04%
2025-05-07 0 2.880 2.870 2.880 2.870 3.030 8,216,000 24,006,060 2.9219 2.771 2.761 2.771 2.761 2.915 8,540,647 2.8108 -3.03%
2025-05-06 0 2.970 2.960 2.970 2.950 3.020 7,240,500 21,618,680 2.9858 2.857 2.847 2.857 2.838 2.905 7,526,601 2.8723 1.71%
2025-05-02 0 2.920 2.920 2.930 2.900 3.090 2,247,084 6,602,716 2.9383 2.809 2.809 2.819 2.790 2.973 2,335,875 2.8267 -2.99%
2025-04-30 0 3.010 3.000 3.010 2.900 3.040 14,262,250 42,569,776 2.9848 2.896 2.886 2.896 2.790 2.924 14,825,809 2.8713 5.61%
2025-04-29 0 2.850 2.850 2.860 2.760 2.860 3,343,250 9,386,337 2.8075 2.742 2.742 2.751 2.655 2.751 3,475,355 2.7008 2.89%
2025-04-28 0 2.770 2.770 2.780 2.760 2.870 3,906,250 10,951,785 2.8037 2.665 2.665 2.674 2.655 2.761 4,060,602 2.6971 -1.77%
2025-04-25 0 2.820 2.810 2.820 2.810 2.970 8,925,000 25,777,444 2.8882 2.713 2.703 2.713 2.703 2.857 9,277,663 2.7784 0.36%
2025-04-24 0 2.810 2.800 2.810 2.760 2.860 3,678,250 10,326,362 2.8074 2.703 2.694 2.703 2.655 2.751 3,823,593 2.7007 -1.75%
2025-04-23 0 2.860 2.850 2.860 2.800 2.920 11,590,750 33,202,517 2.8646 2.751 2.742 2.751 2.694 2.809 12,048,747 2.7557 2.51%
2025-04-22 0 2.790 2.790 2.800 2.690 2.830 18,301,750 50,686,212 2.7695 2.684 2.684 2.694 2.588 2.722 19,024,926 2.6642 10.28%
2025-04-17 0 2.530 2.520 2.530 2.470 2.590 4,821,500 12,248,728 2.5404 2.434 2.424 2.434 2.376 2.492 5,012,017 2.4439 2.43%
2025-04-16 0 2.470 2.460 2.470 2.430 2.510 2,749,750 6,754,749 2.4565 2.376 2.366 2.376 2.338 2.415 2,858,404 2.3631 -1.59%
2025-04-15 0 2.510 2.480 2.510 2.480 2.530 3,928,892 9,846,386 2.5061 2.415 2.386 2.415 2.386 2.434 4,084,138 2.4109 -0.40%
2025-04-14 0 2.520 2.520 2.530 2.510 2.540 3,389,750 8,542,392 2.5201 2.424 2.424 2.434 2.415 2.443 3,523,693 2.4243 0.40%
2025-04-11 0 2.510 2.500 2.510 2.460 2.520 3,414,747 8,524,154 2.4963 2.415 2.405 2.415 2.366 2.424 3,549,677 2.4014 0.40%
2025-04-10 0 2.500 2.500 2.520 2.470 2.540 6,059,500 15,177,827 2.5048 2.405 2.405 2.424 2.376 2.443 6,298,935 2.4096 2.04%
2025-04-09 0 2.450 2.450 2.460 2.290 2.470 14,632,750 34,819,852 2.3796 2.357 2.357 2.366 2.203 2.376 15,210,949 2.2891 1.66%
2025-04-08 0 2.410 2.400 2.410 2.360 2.440 10,931,500 26,258,446 2.4021 2.318 2.309 2.318 2.270 2.347 11,363,448 2.3108 2.55%
2025-04-07 0 2.350 2.330 2.350 2.310 2.490 16,776,892 40,147,386 2.3930 2.261 2.241 2.261 2.222 2.395 17,439,815 2.3021 -11.32%
2025-04-03 0 2.650 2.650 2.660 2.590 2.700 4,864,749 12,857,811 2.6431 2.549 2.549 2.559 2.492 2.597 5,056,975 2.5426 -0.38%
2025-04-02 0 2.660 2.650 2.660 2.620 2.680 5,658,000 14,969,069 2.6456 2.559 2.549 2.559 2.520 2.578 5,881,570 2.5451 1.53%
2025-04-01 0 2.620 2.620 2.630 2.610 2.650 6,152,000 16,167,562 2.6280 2.520 2.520 2.530 2.511 2.549 6,395,090 2.5281 0.38%
2025-03-31 0 2.610 2.610 2.620 2.600 2.830 18,862,750 50,182,586 2.6604 2.511 2.511 2.520 2.501 2.722 19,608,094 2.5593 -8.42%
2025-03-28 0 2.850 2.840 2.850 2.730 2.860 8,278,750 23,258,691 2.8094 2.742 2.732 2.742 2.626 2.751 8,605,877 2.7027 4.40%
2025-03-27 0 2.730 2.730 2.740 2.690 2.760 5,641,500 15,431,840 2.7354 2.626 2.626 2.636 2.588 2.655 5,864,418 2.6314 0.00%
2025-03-26 0 2.730 2.730 2.740 2.670 2.750 5,321,000 14,460,810 2.7177 2.626 2.626 2.636 2.569 2.645 5,531,254 2.6144 2.25%
2025-03-25 0 2.670 2.670 2.680 2.640 2.710 5,243,500 14,085,821 2.6863 2.569 2.569 2.578 2.540 2.607 5,450,692 2.5842 0.00%
2025-03-24 0 2.670 2.670 2.680 2.590 2.710 17,774,750 47,000,060 2.6442 2.569 2.569 2.578 2.492 2.607 18,477,102 2.5437 -1.11%
2025-03-21 0 2.700 2.700 2.710 2.690 2.850 16,315,500 44,580,462 2.7324 2.597 2.597 2.607 2.588 2.742 16,960,191 2.6285 -4.59%
2025-03-20 0 2.830 2.820 2.830 2.810 2.950 6,552,500 18,806,227 2.8701 2.722 2.713 2.722 2.703 2.838 6,811,416 2.7610 -4.07%
2025-03-19 0 2.950 2.940 2.950 2.890 2.960 7,973,750 23,300,012 2.9221 2.838 2.828 2.838 2.780 2.847 8,288,825 2.8110 1.37%
2025-03-18 0 2.910 2.900 2.910 2.810 2.930 31,193,282 89,444,954 2.8674 2.799 2.790 2.799 2.703 2.819 32,425,855 2.7584 -4.28%
2025-03-17 0 3.040 3.040 3.050 2.930 3.120 7,887,250 24,104,130 3.0561 2.924 2.924 2.934 2.819 3.001 8,198,907 2.9399 4.83%
2025-03-14 0 2.900 2.900 2.910 2.810 2.960 6,104,360 17,627,127 2.8876 2.790 2.790 2.799 2.703 2.847 6,345,568 2.7779 2.11%
2025-03-13 0 2.840 2.830 2.840 2.810 2.950 7,030,000 20,086,921 2.8573 2.732 2.722 2.732 2.703 2.838 7,307,784 2.7487 -2.41%
2025-03-12 0 2.910 2.910 2.920 2.880 3.010 6,242,750 18,280,177 2.9282 2.799 2.799 2.809 2.771 2.896 6,489,426 2.8169 -3.00%
2025-03-11 0 3.000 2.980 3.000 2.910 3.000 6,784,250 19,988,750 2.9463 2.886 2.867 2.886 2.799 2.886 7,052,323 2.8343 -0.33%
2025-03-10 0 3.010 3.000 3.010 2.950 3.140 7,364,000 22,252,982 3.0219 2.896 2.886 2.896 2.838 3.021 7,654,981 2.9070 -1.31%
2025-03-07 0 3.050 3.050 3.070 3.030 3.160 8,529,272 26,368,806 3.0916 2.934 2.934 2.953 2.915 3.040 8,866,298 2.9740 -1.93%
2025-03-06 0 3.110 3.100 3.110 3.000 3.140 9,640,250 29,736,615 3.0846 2.992 2.982 2.992 2.886 3.021 10,021,175 2.9674 4.36%
2025-03-05 0 2.980 2.980 2.990 2.920 3.040 6,188,500 18,452,900 2.9818 2.867 2.867 2.876 2.809 2.924 6,433,033 2.8685 1.02%
2025-03-04 0 2.950 2.950 2.960 2.910 3.000 5,209,901 15,342,629 2.9449 2.838 2.838 2.847 2.799 2.886 5,415,765 2.8330 -2.32%
2025-03-03 0 3.020 3.010 3.020 2.890 3.130 13,150,000 39,921,402 3.0358 2.905 2.896 2.905 2.780 3.011 13,669,610 2.9204 4.86%
2025-02-28 0 2.880 2.880 2.890 2.870 2.960 4,919,250 14,336,129 2.9143 2.771 2.771 2.780 2.761 2.847 5,113,629 2.8035 -3.68%
2025-02-27 0 2.990 2.970 2.990 2.890 3.010 7,000,750 20,681,861 2.9542 2.876 2.857 2.876 2.780 2.896 7,277,378 2.8419 3.46%
2025-02-26 0 2.890 2.890 2.900 2.740 2.920 6,673,250 19,019,750 2.8501 2.780 2.780 2.790 2.636 2.809 6,936,937 2.7418 5.09%
2025-02-25 0 2.750 2.740 2.750 2.730 2.810 2,886,786 7,949,838 2.7539 2.645 2.636 2.645 2.626 2.703 3,000,855 2.6492 -2.48%
2025-02-24 0 2.820 2.800 2.820 2.740 2.860 4,701,874 13,222,306 2.8121 2.713 2.694 2.713 2.636 2.751 4,887,664 2.7052 2.55%
2025-02-21 0 2.750 2.750 2.760 2.710 2.790 5,439,000 14,970,765 2.7525 2.645 2.645 2.655 2.607 2.684 5,653,917 2.6479 1.85%
2025-02-20 0 2.700 2.690 2.700 2.680 2.750 5,590,500 15,170,966 2.7137 2.597 2.588 2.597 2.578 2.645 5,811,403 2.6106 -1.10%
2025-02-19 0 2.730 2.720 2.730 2.710 2.770 2,852,478 7,794,660 2.7326 2.626 2.617 2.626 2.607 2.665 2,965,191 2.6287 -0.36%
2025-02-18 0 2.740 2.740 2.750 2.710 2.800 5,963,296 16,396,621 2.7496 2.636 2.636 2.645 2.607 2.694 6,198,930 2.6451 -1.08%
2025-02-17 0 2.770 2.760 2.770 2.740 2.870 4,258,750 11,889,425 2.7918 2.665 2.655 2.665 2.636 2.761 4,427,030 2.6856 -1.07%
2025-02-14 0 2.800 2.790 2.800 2.740 2.800 3,502,500 9,684,345 2.7650 2.694 2.684 2.694 2.636 2.694 3,640,898 2.6599 2.19%
2025-02-13 0 2.740 2.740 2.750 2.740 2.890 5,318,500 14,993,397 2.8191 2.636 2.636 2.645 2.636 2.780 5,528,655 2.7119 -4.86%
2025-02-12 0 2.880 2.870 2.880 2.730 2.890 6,879,142 19,277,897 2.8024 2.771 2.761 2.771 2.626 2.780 7,150,965 2.6958 5.11%
2025-02-11 0 2.740 2.740 2.750 2.740 2.840 1,967,185 5,428,765 2.7597 2.636 2.636 2.645 2.636 2.732 2,044,916 2.6548 -2.84%
2025-02-10 0 2.820 2.820 2.830 2.740 2.850 4,095,000 11,529,810 2.8156 2.713 2.713 2.722 2.636 2.742 4,256,810 2.7086 1.81%
2025-02-07 0 2.770 2.760 2.770 2.680 2.820 4,894,270 13,585,999 2.7759 2.665 2.655 2.665 2.578 2.713 5,087,662 2.6704 3.36%
2025-02-06 0 2.680 2.670 2.680 2.630 2.680 2,096,379 5,555,684 2.6501 2.578 2.569 2.578 2.530 2.578 2,179,215 2.5494 1.52%
2025-02-05 0 2.640 2.640 2.650 2.630 2.740 4,416,750 11,761,319 2.6629 2.540 2.540 2.549 2.530 2.636 4,591,274 2.5617 -1.49%
2025-02-04 0 2.680 2.650 2.680 2.600 2.690 2,514,500 6,653,292 2.6460 2.578 2.549 2.578 2.501 2.588 2,613,858 2.5454 1.52%
2025-02-03 0 2.640 2.630 2.640 2.590 2.700 2,561,250 6,712,759 2.6209 2.540 2.530 2.540 2.492 2.597 2,662,455 2.5213 -2.58%
2025-01-28 0 2.710 2.710 2.720 2.690 2.720 155,179 418,505 2.6969 2.607 2.607 2.617 2.588 2.617 161,311 2.5944 -1.45%
2025-01-27 0 2.750 2.750 2.760 2.710 2.770 2,659,000 7,296,167 2.7440 2.645 2.645 2.655 2.607 2.665 2,764,068 2.6396 2.23%
2025-01-24 0 2.690 2.680 2.690 2.670 2.720 2,957,500 7,966,105 2.6935 2.588 2.578 2.588 2.569 2.617 3,074,363 2.5911 1.13%
2025-01-23 0 2.660 2.650 2.660 2.640 2.730 3,320,000 8,870,347 2.6718 2.559 2.549 2.559 2.540 2.626 3,451,187 2.5702 0.00%
2025-01-22 0 2.660 2.650 2.660 2.640 2.760 3,959,500 10,577,332 2.6714 2.559 2.549 2.559 2.540 2.655 4,115,956 2.5698 -3.62%
2025-01-21 0 2.760 2.750 2.760 2.720 2.830 6,143,250 17,089,240 2.7818 2.655 2.645 2.655 2.617 2.722 6,385,995 2.6760 2.22%
2025-01-20 0 2.700 2.700 2.710 2.700 2.750 1,895,750 5,152,010 2.7177 2.597 2.597 2.607 2.597 2.645 1,970,659 2.6144 0.75%
2025-01-17 0 2.680 2.670 2.680 2.670 2.720 1,498,750 4,035,389 2.6925 2.578 2.569 2.578 2.569 2.617 1,557,972 2.5902 -1.47%
2025-01-16 0 2.720 2.700 2.720 2.660 2.760 2,582,000 7,026,000 2.7211 2.617 2.597 2.617 2.559 2.655 2,684,025 2.6177 2.26%
2025-01-15 0 2.660 2.650 2.660 2.620 2.710 1,633,375 4,325,655 2.6483 2.559 2.549 2.559 2.520 2.607 1,697,916 2.5476 -1.12%
2025-01-14 0 2.690 2.680 2.690 2.660 2.720 2,425,500 6,526,075 2.6906 2.588 2.578 2.588 2.559 2.617 2,521,341 2.5883 1.13%
2025-01-13 0 2.660 2.640 2.660 2.590 2.660 2,520,250 6,616,415 2.6253 2.559 2.540 2.559 2.492 2.559 2,619,835 2.5255 0.76%
2025-01-10 0 2.640 2.630 2.640 2.630 2.700 2,422,250 6,426,470 2.6531 2.540 2.530 2.540 2.530 2.597 2,517,963 2.5522 -0.75%
2025-01-09 0 2.660 2.660 2.670 2.640 2.700 1,509,250 4,031,432 2.6711 2.559 2.559 2.569 2.540 2.597 1,568,887 2.5696 -0.37%
2025-01-08 0 2.670 2.670 2.680 2.640 2.700 2,419,750 6,451,013 2.6660 2.569 2.569 2.578 2.540 2.597 2,515,364 2.5646 -1.48%
2025-01-07 0 2.710 2.710 2.720 2.690 2.750 1,467,500 3,987,066 2.7169 2.607 2.607 2.617 2.588 2.645 1,525,487 2.6136 0.37%
2025-01-06 0 2.700 2.700 2.710 2.700 2.770 3,509,250 9,572,692 2.7278 2.597 2.597 2.607 2.597 2.665 3,647,915 2.6242 -2.53%
2025-01-03 0 2.770 2.770 2.780 2.770 2.850 2,267,250 6,345,282 2.7987 2.665 2.665 2.674 2.665 2.742 2,356,838 2.6923 -1.07%
2025-01-02 0 2.800 2.790 2.800 2.780 2.860 3,042,000 8,557,635 2.8132 2.694 2.684 2.694 2.674 2.751 3,162,202 2.7062 -1.75%
2024-12-31 0 2.850 2.850 2.860 2.820 2.890 1,519,500 4,330,937 2.8502 2.742 2.742 2.751 2.713 2.780 1,579,542 2.7419 -0.35%
2024-12-30 0 2.860 2.850 2.860 2.830 2.920 2,213,500 6,317,890 2.8543 2.751 2.742 2.751 2.722 2.809 2,300,964 2.7458 -0.69%
2024-12-27 0 2.880 2.880 2.890 2.830 2.900 4,595,965 13,183,678 2.8685 2.771 2.771 2.780 2.722 2.790 4,777,570 2.7595 1.05%
2024-12-24 0 2.850 2.850 2.860 2.830 2.870 5,442,482 15,476,041 2.8436 2.742 2.742 2.751 2.722 2.761 5,657,536 2.7355 1.42%
2024-12-23 0 2.810 2.800 2.810 2.800 2.840 2,002,250 5,652,792 2.8232 2.703 2.694 2.703 2.694 2.732 2,081,367 2.7159 0.36%
2024-12-20 0 2.800 2.800 2.810 2.790 2.880 6,490,645 18,323,729 2.8231 2.694 2.694 2.703 2.684 2.771 6,747,117 2.7158 -2.10%
2024-12-19 0 2.860 2.850 2.860 2.820 2.870 3,137,000 8,927,663 2.8459 2.751 2.742 2.751 2.713 2.761 3,260,956 2.7377 -1.04%
2024-12-18 0 2.890 2.890 2.900 2.890 2.930 2,342,250 6,812,730 2.9086 2.780 2.780 2.790 2.780 2.819 2,434,802 2.7981 -0.34%
2024-12-17 0 2.900 2.900 2.910 2.860 2.930 3,139,000 9,078,130 2.8920 2.790 2.790 2.799 2.751 2.819 3,263,035 2.7821 0.35%
2024-12-16 0 2.890 2.890 2.900 2.870 3.010 5,239,750 15,274,687 2.9152 2.780 2.780 2.790 2.761 2.896 5,446,794 2.8043 -3.02%
2024-12-13 0 2.980 2.970 2.980 2.970 3.040 3,093,500 9,283,856 3.0011 2.867 2.857 2.867 2.857 2.924 3,215,737 2.8870 -3.56%
2024-12-12 0 3.090 3.080 3.090 3.020 3.140 3,811,500 11,779,690 3.0906 2.973 2.963 2.973 2.905 3.021 3,962,108 2.9731 1.39%
2024-12-11 0 3.080 3.050 3.080 3.040 3.150 3,779,500 11,683,196 3.0912 2.932 2.903 2.932 2.894 2.998 3,970,697 2.9424 0.65%
2024-12-10 0 3.060 3.060 3.070 3.060 3.360 6,234,500 19,898,637 3.1917 2.913 2.913 2.922 2.913 3.198 6,549,890 3.0380 -2.55%
2024-12-09 0 3.140 3.140 3.150 2.950 3.150 5,512,000 16,631,721 3.0174 2.989 2.989 2.998 2.808 2.998 5,790,840 2.8721 5.02%
2024-12-06 0 2.990 2.990 3.000 2.930 3.060 2,893,250 8,669,387 2.9964 2.846 2.846 2.856 2.789 2.913 3,039,613 2.8521 2.05%
2024-12-05 0 2.930 2.930 2.940 2.910 2.960 1,923,000 5,634,910 2.9303 2.789 2.789 2.798 2.770 2.817 2,020,280 2.7892 -1.68%
2024-12-04 0 2.980 2.970 2.980 2.940 3.020 1,938,750 5,759,492 2.9707 2.837 2.827 2.837 2.798 2.875 2,036,827 2.8277 -0.33%
2024-12-03 0 2.990 2.990 3.000 2.920 3.010 2,137,250 6,345,705 2.9691 2.846 2.846 2.856 2.779 2.865 2,245,369 2.8261 -0.66%
2024-12-02 0 3.010 2.990 3.010 2.960 3.040 2,833,750 8,499,387 2.9993 2.865 2.846 2.865 2.817 2.894 2,977,103 2.8549 1.35%
2024-11-29 0 2.970 2.950 2.970 2.920 3.010 2,729,500 8,113,177 2.9724 2.827 2.808 2.827 2.779 2.865 2,867,580 2.8293 1.71%
2024-11-28 0 2.920 2.920 2.940 2.910 2.990 2,529,250 7,450,835 2.9459 2.779 2.779 2.798 2.770 2.846 2,657,199 2.8040 -2.34%
2024-11-27 0 2.990 2.990 3.000 2.850 3.010 3,166,175 9,328,846 2.9464 2.846 2.846 2.856 2.713 2.865 3,326,345 2.8045 3.10%
2024-11-26 0 2.900 2.890 2.900 2.880 2.960 3,214,750 9,382,885 2.9187 2.760 2.751 2.760 2.741 2.817 3,377,377 2.7782 0.69%
2024-11-25 0 2.880 2.870 2.880 2.860 2.920 3,115,750 8,986,495 2.8842 2.741 2.732 2.741 2.722 2.779 3,273,369 2.7453 -0.69%
2024-11-22 0 2.900 2.900 2.910 2.870 3.040 4,152,500 12,160,602 2.9285 2.760 2.760 2.770 2.732 2.894 4,362,566 2.7875 -3.65%
2024-11-21 0 3.010 3.010 3.020 3.010 3.060 1,951,500 5,909,810 3.0283 2.865 2.865 2.875 2.865 2.913 2,050,222 2.8825 -1.95%
2024-11-20 0 3.070 3.060 3.070 3.030 3.130 4,401,250 13,454,793 3.0570 2.922 2.913 2.922 2.884 2.979 4,623,900 2.9098 -0.97%
2024-11-19 0 3.100 3.100 3.110 3.070 3.180 3,897,000 12,152,602 3.1185 2.951 2.951 2.960 2.922 3.027 4,094,141 2.9683 1.97%
2024-11-18 0 3.040 3.040 3.050 3.000 3.140 3,579,000 10,995,365 3.0722 2.894 2.894 2.903 2.856 2.989 3,760,054 2.9243 1.33%
2024-11-15 0 3.000 2.990 3.000 2.980 3.070 3,645,750 11,016,248 3.0217 2.856 2.846 2.856 2.837 2.922 3,830,181 2.8762 -0.66%
2024-11-14 0 3.020 3.010 3.020 2.990 3.180 5,507,717 16,816,624 3.0533 2.875 2.865 2.875 2.846 3.027 5,786,341 2.9063 -2.89%
2024-11-13 0 3.110 3.110 3.120 3.090 3.260 10,779,750 33,752,853 3.1311 2.960 2.960 2.970 2.941 3.103 11,325,074 2.9804 -3.72%
2024-11-12 0 3.230 3.220 3.230 3.220 3.410 6,592,521 21,878,970 3.3188 3.074 3.065 3.074 3.065 3.246 6,926,022 3.1590 -2.42%
2024-11-11 0 3.310 3.310 3.320 3.300 3.400 7,254,750 24,162,877 3.3306 3.151 3.151 3.160 3.141 3.236 7,621,752 3.1703 -4.61%
2024-11-08 0 3.470 3.460 3.470 3.440 3.580 7,311,500 25,450,548 3.4809 3.303 3.293 3.303 3.274 3.408 7,681,373 3.3133 -1.42%
2024-11-07 0 3.520 3.520 3.530 3.250 3.560 10,713,520 37,072,270 3.4603 3.351 3.351 3.360 3.094 3.389 11,255,494 3.2937 7.32%
2024-11-06 0 3.280 3.270 3.280 3.210 3.330 5,979,750 19,554,869 3.2702 3.122 3.113 3.122 3.055 3.170 6,282,253 3.1127 0.31%
2024-11-05 0 3.270 3.270 3.280 3.160 3.280 6,028,396 19,564,143 3.2453 3.113 3.113 3.122 3.008 3.122 6,333,360 3.0891 3.15%
2024-11-04 0 3.170 3.160 3.170 3.130 3.210 3,113,000 9,832,322 3.1585 3.017 3.008 3.017 2.979 3.055 3,270,480 3.0064 -0.63%
2024-11-01 0 3.190 3.180 3.190 3.100 3.210 3,405,250 10,764,827 3.1612 3.036 3.027 3.036 2.951 3.055 3,577,514 3.0090 1.27%
2024-10-31 0 3.150 3.150 3.170 3.070 3.270 7,350,246 23,455,570 3.1911 2.998 2.998 3.017 2.922 3.113 7,722,079 3.0375 1.29%
2024-10-30 0 3.110 3.100 3.110 3.080 3.200 3,898,291 12,185,567 3.1259 2.960 2.951 2.960 2.932 3.046 4,095,497 2.9754 -0.64%
2024-10-29 0 3.130 3.130 3.150 3.120 3.250 3,555,211 11,267,168 3.1692 2.979 2.979 2.998 2.970 3.094 3,735,061 3.0166 -1.88%
2024-10-28 0 3.190 3.190 3.210 3.070 3.230 8,256,500 26,307,668 3.1863 3.036 3.036 3.055 2.922 3.074 8,674,179 3.0329 3.57%
2024-10-25 0 3.080 3.080 3.090 3.060 3.120 4,259,500 13,168,567 3.0916 2.932 2.932 2.941 2.913 2.970 4,474,979 2.9427 1.32%
2024-10-24 0 3.040 3.030 3.040 3.020 3.120 5,878,250 17,981,638 3.0590 2.894 2.884 2.894 2.875 2.970 6,175,618 2.9117 -2.56%
2024-10-23 0 3.120 3.110 3.120 3.110 3.210 14,290,750 44,987,513 3.1480 2.970 2.960 2.970 2.960 3.055 15,013,688 2.9964 -1.89%
2024-10-22 0 3.180 3.180 3.190 3.140 3.260 3,726,750 11,926,899 3.2003 3.027 3.027 3.036 2.989 3.103 3,915,278 3.0462 -0.31%
2024-10-21 0 3.190 3.180 3.190 3.170 3.300 3,614,306 11,623,367 3.2159 3.036 3.027 3.036 3.017 3.141 3,797,146 3.0611 -2.15%
2024-10-18 0 3.260 3.250 3.260 3.060 3.310 7,826,750 24,922,957 3.1843 3.103 3.094 3.103 2.913 3.151 8,222,688 3.0310 6.19%
2024-10-17 0 3.070 3.060 3.070 3.050 3.370 13,741,750 44,074,997 3.2074 2.922 2.913 2.922 2.903 3.208 14,436,916 3.0529 -8.90%
2024-10-16 0 3.370 3.360 3.370 3.190 3.380 12,577,750 41,811,908 3.3243 3.208 3.198 3.208 3.036 3.217 13,214,031 3.1642 6.31%
2024-10-15 0 3.170 3.170 3.180 3.140 3.430 12,317,750 40,199,977 3.2636 3.017 3.017 3.027 2.989 3.265 12,940,879 3.1064 -7.58%
2024-10-14 0 3.430 3.430 3.440 3.370 3.630 13,775,306 47,910,426 3.4780 3.265 3.265 3.274 3.208 3.455 14,472,169 3.3105 -2.28%
2024-10-10 0 3.510 3.510 3.520 3.430 3.640 16,776,177 59,217,395 3.5299 3.341 3.341 3.351 3.265 3.465 17,624,848 3.3599 3.54%
2024-10-09 0 3.390 3.390 3.400 3.210 3.800 30,564,750 106,508,965 3.4847 3.227 3.227 3.236 3.055 3.617 32,110,955 3.3169 -8.63%
2024-10-08 0 3.710 3.710 3.720 3.590 4.500 45,612,750 182,229,232 3.9951 3.531 3.531 3.541 3.417 4.283 47,920,201 3.8028 -20.04%
2024-10-07 0 4.640 4.630 4.640 4.070 4.640 9,595,252 41,248,905 4.2989 4.417 4.407 4.417 3.874 4.417 10,080,655 4.0919 11.54%
2024-10-04 0 4.160 4.150 4.160 4.020 4.290 11,776,185 48,542,671 4.1221 3.960 3.950 3.960 3.826 4.083 12,371,917 3.9236 0.00%
2024-10-03 0 4.160 4.110 4.160 3.870 4.610 19,771,250 81,854,739 4.1401 3.960 3.912 3.960 3.684 4.388 20,771,435 3.9407 -0.24%
2024-10-02 0 4.170 4.160 4.170 3.580 4.260 20,882,698 83,509,127 3.9990 3.969 3.960 3.969 3.408 4.055 21,939,109 3.8064 20.17%
2024-09-30 0 3.470 3.470 3.490 3.230 3.600 48,676,588 167,245,639 3.4359 3.303 3.303 3.322 3.074 3.427 51,139,032 3.2704 10.86%
2024-09-27 0 3.130 3.120 3.130 2.970 3.150 38,557,747 117,587,015 3.0496 2.979 2.970 2.979 2.827 2.998 40,508,301 2.9028 6.46%
2024-09-26 0 2.940 2.920 2.940 2.560 2.990 32,669,750 93,004,111 2.8468 2.798 2.779 2.798 2.437 2.846 34,322,443 2.7097 15.29%
2024-09-25 0 2.550 2.540 2.550 2.540 2.700 10,975,201 28,927,698 2.6357 2.427 2.418 2.427 2.418 2.570 11,530,413 2.5088 -0.39%
2024-09-24 0 2.560 2.550 2.560 2.470 2.570 8,743,631 22,096,033 2.5271 2.437 2.427 2.437 2.351 2.446 9,185,953 2.4054 4.49%
2024-09-23 0 2.450 2.430 2.450 2.350 2.470 9,099,000 22,140,449 2.4333 2.332 2.313 2.332 2.237 2.351 9,559,299 2.3161 3.38%
2024-09-20 0 2.370 2.370 2.380 2.320 2.400 10,703,000 25,247,282 2.3589 2.256 2.256 2.265 2.208 2.284 11,244,442 2.2453 0.85%
2024-09-19 0 2.350 2.330 2.350 2.270 2.370 9,325,250 21,726,096 2.3298 2.237 2.218 2.237 2.161 2.256 9,796,994 2.2176 5.86%
2024-09-17 0 2.220 2.220 2.230 2.170 2.250 2,029,750 4,481,681 2.2080 2.113 2.113 2.123 2.066 2.142 2,132,431 2.1017 2.30%
2024-09-16 0 2.170 2.170 2.180 2.070 2.380 8,085,500 17,432,891 2.1561 2.066 2.066 2.075 1.970 2.265 8,494,528 2.0522 -8.82%
2024-09-13 0 2.380 2.370 2.380 2.370 2.450 3,926,250 9,444,016 2.4054 2.265 2.256 2.265 2.256 2.332 4,124,871 2.2895 0.00%
2024-09-12 0 2.380 2.370 2.380 2.360 2.420 3,295,000 7,843,397 2.3804 2.265 2.256 2.265 2.246 2.303 3,461,687 2.2658 0.00%
2024-09-11 0 2.380 2.360 2.380 2.340 2.380 3,291,530 7,764,271 2.3589 2.265 2.246 2.265 2.227 2.265 3,458,041 2.2453 0.00%
2024-09-10 0 2.380 2.380 2.390 2.350 2.430 7,338,000 17,431,137 2.3755 2.265 2.265 2.275 2.237 2.313 7,709,214 2.2611 -1.24%
2024-09-09 0 2.410 2.400 2.410 2.370 2.470 4,879,000 11,719,735 2.4021 2.294 2.284 2.294 2.256 2.351 5,125,818 2.2864 -1.63%
2024-09-05 0 2.450 2.450 2.460 2.440 2.510 3,959,250 9,761,232 2.4654 2.332 2.332 2.342 2.323 2.389 4,159,540 2.3467 -0.81%
2024-09-04 0 2.470 2.460 2.470 2.460 2.530 3,540,500 8,783,950 2.4810 2.351 2.342 2.351 2.342 2.408 3,719,606 2.3615 -1.98%
2024-09-03 0 2.520 2.510 2.520 2.450 2.540 6,546,750 16,402,686 2.5055 2.399 2.389 2.399 2.332 2.418 6,877,936 2.3848 2.86%
2024-09-02 0 2.450 2.440 2.450 2.440 2.550 5,594,000 13,780,334 2.4634 2.332 2.323 2.332 2.323 2.427 5,876,988 2.3448 -3.92%
2024-08-30 0 2.550 2.550 2.560 2.410 2.650 13,488,000 34,487,386 2.5569 2.427 2.427 2.437 2.294 2.522 14,170,329 2.4338 5.81%
2024-08-29 0 2.410 2.410 2.420 2.360 2.440 7,946,382 19,091,547 2.4025 2.294 2.294 2.303 2.246 2.323 8,348,372 2.2869 1.26%
2024-08-28 0 2.380 2.370 2.380 2.370 2.550 29,120,500 70,427,250 2.4185 2.265 2.256 2.265 2.256 2.427 30,593,644 2.3020 -9.85%
2024-08-27 0 2.640 2.640 2.650 2.530 2.660 5,430,500 14,033,945 2.5843 2.513 2.513 2.522 2.408 2.532 5,705,217 2.4598 2.72%
2024-08-26 0 2.570 2.570 2.580 2.530 2.600 4,310,500 11,058,629 2.5655 2.446 2.446 2.456 2.408 2.475 4,528,559 2.4420 1.58%
2024-08-23 0 2.530 2.520 2.530 2.490 2.550 2,611,500 6,570,144 2.5159 2.408 2.399 2.408 2.370 2.427 2,743,610 2.3947 -0.39%
2024-08-22 0 2.540 2.540 2.550 2.520 2.640 8,707,940 22,216,328 2.5513 2.418 2.418 2.427 2.399 2.513 9,148,456 2.4284 -2.31%
2024-08-21 0 2.600 2.590 2.600 2.540 2.620 5,475,750 14,087,901 2.5728 2.475 2.465 2.475 2.418 2.494 5,752,756 2.4489 -0.76%
2024-08-20 0 2.620 2.620 2.630 2.610 2.720 6,866,750 18,292,625 2.6639 2.494 2.494 2.503 2.484 2.589 7,214,124 2.5357 -2.96%
2024-08-19 0 2.700 2.690 2.700 2.500 2.800 17,638,750 47,650,466 2.7015 2.570 2.560 2.570 2.380 2.665 18,531,056 2.5714 8.00%
2024-08-16 0 2.500 2.500 2.510 2.430 2.520 13,721,094 33,968,001 2.4756 2.380 2.380 2.389 2.313 2.399 14,415,215 2.3564 0.00%
2024-08-15 0 2.500 2.500 2.510 2.480 2.540 3,518,500 8,827,979 2.5090 2.380 2.380 2.389 2.361 2.418 3,696,493 2.3882 0.00%
2024-08-14 0 2.500 2.500 2.510 2.490 2.540 3,699,000 9,299,242 2.5140 2.380 2.380 2.389 2.370 2.418 3,886,124 2.3929 -0.40%
2024-08-13 0 2.510 2.510 2.520 2.480 2.600 9,329,500 23,584,924 2.5280 2.389 2.389 2.399 2.361 2.475 9,801,459 2.4063 -3.46%
2024-08-12 0 2.600 2.590 2.600 2.580 2.670 5,402,000 14,072,042 2.6050 2.475 2.465 2.475 2.456 2.541 5,675,276 2.4795 -2.62%
2024-08-09 0 2.670 2.670 2.680 2.600 2.730 8,372,000 22,487,882 2.6861 2.541 2.541 2.551 2.475 2.599 8,795,522 2.5567 3.09%
2024-08-08 0 2.590 2.590 2.600 2.560 2.700 7,040,500 18,457,521 2.6216 2.465 2.465 2.475 2.437 2.570 7,396,664 2.4954 -1.15%
2024-08-07 0 2.620 2.610 2.620 2.600 2.660 4,890,750 12,836,725 2.6247 2.494 2.484 2.494 2.475 2.532 5,138,163 2.4983 -1.50%
2024-08-06 0 2.660 2.650 2.660 2.600 2.690 2,663,500 7,024,687 2.6374 2.532 2.522 2.532 2.475 2.560 2,798,241 2.5104 1.92%
2024-08-05 0 2.610 2.610 2.620 2.580 2.680 5,415,500 14,200,890 2.6223 2.484 2.484 2.494 2.456 2.551 5,689,459 2.4960 -0.76%
2024-08-02 0 2.630 2.620 2.630 2.610 2.690 2,601,000 6,854,877 2.6355 2.503 2.494 2.503 2.484 2.560 2,732,579 2.5086 -1.50%
2024-08-01 0 2.670 2.660 2.670 2.660 2.740 2,043,750 5,489,115 2.6858 2.541 2.532 2.541 2.532 2.608 2,147,139 2.5565 -1.48%
2024-07-31 0 2.710 2.710 2.720 2.640 2.730 2,353,500 6,335,886 2.6921 2.580 2.580 2.589 2.513 2.599 2,472,559 2.5625 3.83%
2024-07-30 0 2.610 2.600 2.610 2.610 2.660 6,250,000 16,507,043 2.6411 2.484 2.475 2.484 2.484 2.532 6,566,174 2.5140 -1.88%
2024-07-29 0 2.660 2.660 2.670 2.650 2.710 3,167,901 8,482,095 2.6775 2.532 2.532 2.541 2.522 2.580 3,328,158 2.5486 0.38%
2024-07-26 0 2.650 2.650 2.660 2.630 2.690 5,432,000 14,417,311 2.6541 2.522 2.522 2.532 2.503 2.560 5,706,793 2.5263 0.38%
2024-07-25 0 2.640 2.630 2.640 2.630 2.690 4,185,250 11,090,654 2.6499 2.513 2.503 2.513 2.503 2.560 4,396,973 2.5223 -1.49%
2024-07-24 0 2.680 2.680 2.690 2.680 2.740 4,478,750 12,099,907 2.7016 2.551 2.551 2.560 2.551 2.608 4,705,320 2.5715 -1.11%
2024-07-23 0 2.710 2.700 2.710 2.690 2.750 4,351,500 11,853,075 2.7239 2.580 2.570 2.580 2.560 2.618 4,571,633 2.5927 0.00%
2024-07-22 0 2.710 2.710 2.720 2.690 2.760 3,120,689 8,467,677 2.7134 2.580 2.580 2.589 2.560 2.627 3,278,558 2.5827 -1.09%
2024-07-19 0 2.740 2.740 2.750 2.740 2.840 4,960,000 13,723,019 2.7667 2.608 2.608 2.618 2.608 2.703 5,210,916 2.6335 -4.20%
2024-07-18 0 2.860 2.850 2.860 2.770 2.870 3,863,500 10,902,740 2.8220 2.722 2.713 2.722 2.637 2.732 4,058,946 2.6861 0.70%
2024-07-17 0 2.840 2.830 2.840 2.820 2.870 2,976,500 8,473,585 2.8468 2.703 2.694 2.703 2.684 2.732 3,127,075 2.7097 1.43%
2024-07-16 0 2.800 2.800 2.810 2.800 2.870 6,445,750 18,170,672 2.8190 2.665 2.665 2.675 2.665 2.732 6,771,827 2.6833 -1.41%
2024-07-15 0 2.840 2.830 2.840 2.820 2.920 5,296,000 15,083,564 2.8481 2.703 2.694 2.703 2.684 2.779 5,563,913 2.7110 -2.41%
2024-07-12 0 2.910 2.900 2.910 2.840 3.010 16,147,750 47,042,475 2.9133 2.770 2.760 2.770 2.703 2.865 16,964,630 2.7730 2.83%
2024-07-11 0 2.830 2.820 2.830 2.720 2.850 6,852,750 19,170,524 2.7975 2.694 2.684 2.694 2.589 2.713 7,199,416 2.6628 5.20%
2024-07-10 0 2.690 2.690 2.700 2.680 2.730 4,856,000 13,132,952 2.7045 2.560 2.560 2.570 2.551 2.599 5,101,655 2.5743 0.00%
2024-07-09 0 2.690 2.680 2.690 2.670 2.730 8,479,750 22,871,537 2.6972 2.560 2.551 2.560 2.541 2.599 8,908,722 2.5673 -0.37%
2024-07-08 0 2.700 2.700 2.710 2.690 2.800 9,889,970 26,874,436 2.7173 2.570 2.570 2.580 2.560 2.665 10,390,282 2.5865 -3.57%
2024-07-05 0 2.800 2.790 2.800 2.770 2.870 3,146,945 8,816,715 2.8017 2.665 2.656 2.665 2.637 2.732 3,306,142 2.6668 -1.41%
2024-07-04 0 2.840 2.840 2.850 2.820 2.910 6,812,500 19,425,812 2.8515 2.703 2.703 2.713 2.684 2.770 7,157,130 2.7142 -2.07%
2024-07-03 0 2.900 2.900 2.910 2.790 2.920 9,073,380 26,033,675 2.8692 2.760 2.760 2.770 2.656 2.779 9,532,383 2.7311 3.94%
2024-07-02 0 2.790 2.790 2.800 2.790 2.930 9,206,275 26,347,231 2.8619 2.656 2.656 2.665 2.656 2.789 9,672,001 2.7241 -0.36%
2024-06-28 0 2.800 2.800 2.810 2.780 2.850 5,231,305 14,769,944 2.8234 2.665 2.665 2.675 2.646 2.713 5,495,945 2.6874 0.36%
2024-06-27 0 2.790 2.790 2.800 2.790 2.920 5,231,062 14,762,657 2.8221 2.656 2.656 2.665 2.656 2.779 5,495,690 2.6862 -3.46%
2024-06-26 0 2.890 2.890 2.900 2.840 2.910 4,157,500 11,928,272 2.8691 2.751 2.751 2.760 2.703 2.770 4,367,819 2.7309 0.35%
2024-06-25 0 2.880 2.880 2.890 2.870 2.970 3,620,295 10,541,649 2.9118 2.741 2.741 2.751 2.732 2.827 3,803,438 2.7716 -0.69%
2024-06-24 0 2.900 2.900 2.910 2.840 2.920 7,663,000 21,984,370 2.8689 2.760 2.760 2.770 2.703 2.779 8,050,655 2.7308 0.00%
2024-06-21 0 2.900 2.890 2.900 2.880 2.970 9,964,750 29,112,452 2.9215 2.760 2.751 2.760 2.741 2.827 10,468,845 2.7809 -1.69%
2024-06-20 0 2.950 2.940 2.950 2.930 3.060 15,057,750 44,786,830 2.9743 2.808 2.798 2.808 2.789 2.913 15,819,489 2.8311 -3.28%
2024-06-19 0 3.050 3.040 3.050 3.010 3.080 5,511,500 16,824,137 3.0526 2.903 2.894 2.903 2.865 2.932 5,790,315 2.9056 2.01%
2024-06-18 0 2.990 2.990 3.000 2.960 3.050 4,183,000 12,526,107 2.9945 2.846 2.846 2.856 2.817 2.903 4,394,609 2.8503 -0.66%
2024-06-17 0 3.010 3.010 3.020 3.000 3.070 6,637,500 20,142,972 3.0347 2.865 2.865 2.875 2.856 2.922 6,973,277 2.8886 -2.90%
2024-06-14 0 3.100 3.100 3.110 2.980 3.160 8,316,750 25,720,083 3.0926 2.951 2.951 2.960 2.837 3.008 8,737,477 2.9437 2.99%
2024-06-13 0 3.010 3.000 3.010 2.980 3.060 8,126,000 24,510,511 3.0163 2.865 2.856 2.865 2.837 2.913 8,537,077 2.8711 0.33%
2024-06-12 0 3.000 3.000 3.010 3.000 3.080 6,114,250 18,495,929 3.0251 2.856 2.856 2.865 2.856 2.932 6,423,557 2.8794 -1.96%
2024-06-11 0 3.060 3.050 3.060 3.040 3.220 7,099,750 21,927,823 3.0885 2.913 2.903 2.913 2.894 3.065 7,458,911 2.9398 -3.47%
2024-06-07 0 3.170 3.170 3.190 3.140 3.280 7,023,550 22,435,445 3.1943 3.017 3.017 3.036 2.989 3.122 7,378,856 3.0405 0.00%
2024-06-06 0 3.170 3.170 3.180 3.110 3.280 7,584,000 23,978,443 3.1617 3.017 3.017 3.027 2.960 3.122 7,967,658 3.0095 -0.94%
2024-06-05 0 3.200 3.200 3.210 3.200 3.320 4,605,000 15,055,025 3.2693 3.046 3.046 3.055 3.046 3.160 4,837,957 3.1119 -2.74%
2024-06-04 0 3.290 3.290 3.300 3.140 3.320 11,634,500 38,071,717 3.2723 3.132 3.132 3.141 2.989 3.160 12,223,064 3.1147 2.81%
2024-06-03 0 3.200 3.200 3.210 3.110 3.220 9,890,750 31,290,413 3.1636 3.046 3.046 3.055 2.960 3.065 10,391,102 3.0113 2.89%
2024-05-31 0 3.110 3.110 3.120 3.110 3.270 9,214,345 29,475,442 3.1989 2.960 2.960 2.970 2.960 3.113 9,680,479 3.0448 -2.33%
2024-05-30 0 3.250 3.240 3.250 3.130 3.360 13,411,045 43,574,386 3.2491 3.031 3.021 3.031 2.919 3.133 14,381,058 3.0300 -3.27%
2024-05-29 0 3.360 3.360 3.370 3.340 3.520 8,647,650 29,496,060 3.4109 3.133 3.133 3.143 3.115 3.283 9,273,129 3.1808 -2.89%
2024-05-28 0 3.460 3.460 3.470 3.430 3.600 8,517,500 29,813,991 3.5003 3.227 3.227 3.236 3.199 3.357 9,133,566 3.2642 -1.14%
2024-05-27 0 3.500 3.500 3.510 3.380 3.580 10,878,750 37,877,332 3.4818 3.264 3.264 3.273 3.152 3.339 11,665,604 3.2469 0.00%
2024-05-24 0 3.500 3.500 3.510 3.480 3.720 23,587,750 83,746,350 3.5504 3.264 3.264 3.273 3.245 3.469 25,293,838 3.3109 -5.91%
2024-05-23 0 3.720 3.720 3.730 3.710 3.940 14,700,000 55,401,347 3.7688 3.469 3.469 3.478 3.460 3.674 15,763,242 3.5146 -6.06%
2024-05-22 0 3.960 3.940 3.960 3.800 4.190 29,982,000 120,596,268 4.0223 3.693 3.674 3.693 3.544 3.907 32,150,580 3.7510 3.94%
2024-05-21 0 3.810 3.810 3.820 3.800 4.120 23,418,000 92,645,280 3.9562 3.553 3.553 3.562 3.544 3.842 25,111,810 3.6893 -5.22%
2024-05-20 0 4.020 4.010 4.020 3.890 4.170 37,971,000 153,260,183 4.0362 3.749 3.740 3.749 3.628 3.889 40,717,420 3.7640 1.52%
2024-05-17 0 3.960 3.960 3.970 3.480 4.020 56,528,250 211,201,802 3.7362 3.693 3.693 3.702 3.245 3.749 60,616,905 3.4842 12.50%
2024-05-16 0 3.520 3.490 3.520 3.260 3.520 30,110,250 103,094,225 3.4239 3.283 3.255 3.283 3.040 3.283 32,288,107 3.1929 9.66%
2024-05-14 0 3.210 3.210 3.230 3.190 3.450 16,849,490 55,132,265 3.2720 2.993 2.993 3.012 2.975 3.217 18,068,204 3.0513 -4.46%
2024-05-13 0 3.360 3.360 3.370 3.280 3.410 8,683,000 28,904,650 3.3289 3.133 3.133 3.143 3.059 3.180 9,311,036 3.1043 -0.59%
2024-05-10 0 3.380 3.380 3.390 3.180 3.390 24,226,500 80,152,211 3.3085 3.152 3.152 3.161 2.966 3.161 25,978,789 3.0853 6.96%
2024-05-09 0 3.160 3.150 3.160 3.050 3.220 11,803,150 37,164,057 3.1487 2.947 2.938 2.947 2.844 3.003 12,656,865 2.9363 3.61%
2024-05-08 0 3.050 3.030 3.050 3.030 3.230 8,274,250 25,538,635 3.0865 2.844 2.826 2.844 2.826 3.012 8,872,722 2.8783 -4.39%
2024-05-07 0 3.190 3.180 3.190 3.120 3.240 12,730,750 40,546,139 3.1849 2.975 2.966 2.975 2.910 3.021 13,651,558 2.9701 0.00%
2024-05-06 0 3.190 3.180 3.190 3.160 3.300 16,197,000 51,952,581 3.2075 2.975 2.966 2.975 2.947 3.077 17,368,520 2.9912 -4.49%
2024-05-03 0 3.340 3.340 3.350 3.250 3.400 3,604,750 11,975,425 3.3221 3.115 3.115 3.124 3.031 3.171 3,865,479 3.0980 1.21%
2024-05-02 0 3.300 3.290 3.300 2.980 3.320 8,113,750 25,906,272 3.1929 3.077 3.068 3.077 2.779 3.096 8,700,613 2.9775 10.00%
2024-04-30 0 3.000 3.000 3.010 2.920 3.170 26,616,540 79,586,553 2.9901 2.798 2.798 2.807 2.723 2.956 28,541,699 2.7884 -4.15%
2024-04-29 0 3.130 3.120 3.130 2.960 3.260 29,786,292 93,636,651 3.1436 2.919 2.910 2.919 2.760 3.040 31,940,717 2.9316 5.74%
2024-04-26 0 2.960 2.960 2.970 2.770 2.990 13,349,450 38,954,684 2.9181 2.760 2.760 2.770 2.583 2.788 14,315,008 2.7212 6.86%
2024-04-25 0 2.770 2.770 2.780 2.610 2.860 19,342,939 53,663,623 2.7743 2.583 2.583 2.592 2.434 2.667 20,742,002 2.5872 4.92%
2024-04-24 0 2.640 2.630 2.640 2.500 2.640 14,382,750 37,076,326 2.5778 2.462 2.453 2.462 2.331 2.462 15,423,046 2.4040 6.02%
2024-04-23 0 2.490 2.490 2.500 2.470 2.550 7,948,750 19,838,105 2.4958 2.322 2.322 2.331 2.303 2.378 8,523,678 2.3274 -1.19%
2024-04-22 0 2.520 2.510 2.520 2.410 2.570 22,390,250 55,929,869 2.4980 2.350 2.341 2.350 2.247 2.397 24,009,724 2.3295 1.20%
2024-04-19 0 2.490 2.490 2.500 2.460 2.530 21,183,250 52,652,107 2.4856 2.322 2.322 2.331 2.294 2.359 22,715,422 2.3179 -1.19%
2024-04-18 0 2.520 2.520 2.530 2.510 2.630 25,896,500 66,387,622 2.5636 2.350 2.350 2.359 2.341 2.453 27,769,579 2.3907 -2.70%
2024-04-17 0 2.590 2.590 2.600 2.590 2.690 11,741,750 30,980,898 2.6385 2.415 2.415 2.425 2.415 2.509 12,591,024 2.4606 -1.15%
2024-04-16 0 2.620 2.610 2.620 2.540 2.720 24,513,000 64,358,364 2.6255 2.443 2.434 2.443 2.369 2.537 26,286,011 2.4484 -3.68%
2024-04-15 0 2.720 2.710 2.720 2.700 2.820 15,709,000 43,204,322 2.7503 2.537 2.527 2.537 2.518 2.630 16,845,223 2.5648 -3.55%
2024-04-12 0 2.820 2.820 2.830 2.810 3.140 28,976,777 86,416,719 2.9823 2.630 2.630 2.639 2.620 2.928 31,072,650 2.7811 -5.69%
2024-04-11 0 2.990 2.980 2.990 2.940 3.030 7,188,750 21,390,127 2.9755 2.788 2.779 2.788 2.742 2.826 7,708,708 2.7748 -1.64%
2024-04-10 0 3.040 3.040 3.050 2.980 3.200 33,192,750 103,145,075 3.1075 2.835 2.835 2.844 2.779 2.984 35,593,562 2.8979 1.00%
2024-04-09 0 3.010 2.990 3.010 2.970 3.040 7,290,604 21,809,546 2.9915 2.807 2.788 2.807 2.770 2.835 7,817,929 2.7897 1.35%
2024-04-08 0 2.970 2.960 2.970 2.880 3.020 10,148,250 29,984,053 2.9546 2.770 2.760 2.770 2.686 2.816 10,882,267 2.7553 3.12%
2024-04-05 0 2.880 2.880 2.900 2.860 3.000 2,332,500 6,827,664 2.9272 2.686 2.686 2.704 2.667 2.798 2,501,208 2.7297 -3.68%
2024-04-03 0 2.990 2.990 3.000 2.990 3.120 7,392,750 22,439,011 3.0353 2.788 2.788 2.798 2.788 2.910 7,927,463 2.8305 -1.64%
2024-04-02 0 3.040 3.040 3.050 2.950 3.080 11,317,250 34,162,430 3.0186 2.835 2.835 2.844 2.751 2.872 12,135,820 2.8150 -0.98%
2024-03-28 0 3.070 3.050 3.070 3.000 3.120 11,634,500 35,512,143 3.0523 2.863 2.844 2.863 2.798 2.910 12,476,017 2.8464 0.66%
2024-03-27 0 3.050 3.040 3.050 3.030 3.270 20,852,500 64,988,796 3.1166 2.844 2.835 2.844 2.826 3.049 22,360,749 2.9064 -6.44%
2024-03-26 0 3.260 3.260 3.270 3.240 3.350 14,753,000 48,473,035 3.2856 3.040 3.040 3.049 3.021 3.124 15,820,076 3.0640 -2.98%
2024-03-25 0 3.360 3.350 3.360 3.130 3.400 12,004,750 39,327,842 3.2760 3.133 3.124 3.133 2.919 3.171 12,873,047 3.0551 5.99%
2024-03-22 0 3.170 3.160 3.170 3.120 3.270 8,311,500 26,434,585 3.1805 2.956 2.947 2.956 2.910 3.049 8,912,666 2.9660 -2.46%
2024-03-21 0 3.250 3.250 3.260 3.240 3.330 10,568,743 34,679,751 3.2814 3.031 3.031 3.040 3.021 3.105 11,333,174 3.0600 0.93%
2024-03-20 0 3.220 3.210 3.220 3.210 3.260 4,749,000 15,338,315 3.2298 3.003 2.993 3.003 2.993 3.040 5,092,492 3.0119 -0.31%
2024-03-19 0 3.230 3.220 3.230 3.220 3.340 9,170,002 29,943,999 3.2654 3.012 3.003 3.012 3.003 3.115 9,833,263 3.0452 -2.71%
2024-03-18 0 3.320 3.320 3.330 3.320 3.370 10,035,979 33,689,551 3.3569 3.096 3.096 3.105 3.096 3.143 10,761,875 3.1305 -2.06%
2024-03-15 0 3.390 3.380 3.390 3.330 3.420 11,896,189 40,045,582 3.3663 3.161 3.152 3.161 3.105 3.189 12,756,633 3.1392 -0.59%
2024-03-14 0 3.410 3.410 3.420 3.400 3.490 8,466,760 29,075,340 3.4341 3.180 3.180 3.189 3.171 3.255 9,079,156 3.2024 -0.87%
2024-03-13 0 3.440 3.440 3.450 3.410 3.540 9,911,992 34,163,457 3.4467 3.208 3.208 3.217 3.180 3.301 10,628,921 3.2142 -2.55%
2024-03-12 0 3.530 3.530 3.540 3.410 3.620 23,723,250 83,392,575 3.5152 3.292 3.292 3.301 3.180 3.376 25,439,139 3.2781 2.02%
2024-03-11 0 3.460 3.450 3.460 3.280 3.550 44,035,000 150,607,592 3.4202 3.227 3.217 3.227 3.059 3.311 47,220,026 3.1895 -9.19%
2024-03-08 0 3.810 3.810 3.820 3.750 3.870 4,700,875 17,950,445 3.8185 3.553 3.553 3.562 3.497 3.609 5,040,887 3.5610 0.79%
2024-03-07 0 3.780 3.780 3.800 3.760 3.960 5,811,250 22,311,712 3.8394 3.525 3.525 3.544 3.506 3.693 6,231,574 3.5804 -3.82%
2024-03-06 0 3.930 3.930 3.940 3.780 3.990 6,842,000 26,795,647 3.9163 3.665 3.665 3.674 3.525 3.721 7,336,878 3.6522 2.88%
2024-03-05 0 3.820 3.820 3.830 3.760 3.870 8,174,000 31,171,315 3.8135 3.562 3.562 3.572 3.506 3.609 8,765,221 3.5562 -2.05%
2024-03-04 0 3.900 3.890 3.900 3.870 4.040 9,752,000 38,213,264 3.9185 3.637 3.628 3.637 3.609 3.767 10,457,356 3.6542 -2.99%
2024-03-01 0 4.020 4.020 4.040 3.950 4.100 7,883,400 31,725,188 4.0243 3.749 3.749 3.767 3.684 3.823 8,453,602 3.7529 0.00%
2024-02-29 0 4.020 4.020 4.030 3.900 4.120 10,702,200 43,092,981 4.0266 3.749 3.749 3.758 3.637 3.842 11,476,284 3.7550 2.55%
2024-02-28 0 3.920 3.910 3.920 3.910 4.190 16,462,000 66,246,882 4.0242 3.656 3.646 3.656 3.646 3.907 17,652,687 3.7528 -6.44%
2024-02-27 0 4.190 4.190 4.200 4.020 4.230 15,720,489 64,754,356 4.1191 3.907 3.907 3.917 3.749 3.945 16,857,543 3.8413 2.95%
2024-02-26 0 4.070 4.050 4.070 3.630 4.180 38,706,750 152,764,045 3.9467 3.795 3.777 3.795 3.385 3.898 41,506,387 3.6805 11.20%
2024-02-23 0 3.660 3.650 3.660 3.520 3.680 13,663,636 49,489,917 3.6220 3.413 3.404 3.413 3.283 3.432 14,651,919 3.3777 3.39%
2024-02-22 0 3.540 3.510 3.540 3.330 3.540 9,087,250 31,186,335 3.4319 3.301 3.273 3.301 3.105 3.301 9,744,525 3.2004 4.73%
2024-02-21 0 3.380 3.380 3.390 3.220 3.470 10,788,494 36,562,669 3.3890 3.152 3.152 3.161 3.003 3.236 11,568,819 3.1604 3.05%
2024-02-20 0 3.280 3.270 3.280 3.220 3.320 5,890,120 19,287,809 3.2746 3.059 3.049 3.059 3.003 3.096 6,316,149 3.0537 0.61%
2024-02-19 0 3.260 3.250 3.260 3.220 3.360 10,144,368 33,149,041 3.2677 3.040 3.031 3.040 3.003 3.133 10,878,104 3.0473 -4.12%
2024-02-16 0 3.400 3.400 3.410 3.100 3.420 5,706,500 18,827,322 3.2993 3.171 3.171 3.180 2.891 3.189 6,119,248 3.0767 9.68%
2024-02-15 0 3.100 3.100 3.120 2.960 3.180 2,112,250 6,449,655 3.0535 2.891 2.891 2.910 2.760 2.966 2,265,028 2.8475 -0.64%
2024-02-14 0 3.120 3.110 3.120 2.970 3.130 2,675,500 8,181,733 3.0580 2.910 2.900 2.910 2.770 2.919 2,869,017 2.8518 1.63%
2024-02-09 0 3.070 3.060 3.070 3.020 3.360 4,672,750 14,913,771 3.1916 2.863 2.854 2.863 2.816 3.133 5,010,727 2.9764 -5.83%
2024-02-08 0 3.260 3.260 3.270 3.130 3.270 6,808,072 21,739,789 3.1932 3.040 3.040 3.049 2.919 3.049 7,300,496 2.9779 3.49%
2024-02-07 0 3.150 3.140 3.150 3.100 3.210 5,648,810 17,860,128 3.1618 2.938 2.928 2.938 2.891 2.993 6,057,385 2.9485 -0.94%
2024-02-06 0 3.180 3.170 3.180 3.000 3.210 8,426,750 26,399,837 3.1329 2.966 2.956 2.966 2.798 2.993 9,036,252 2.9215 6.35%
2024-02-05 0 2.990 2.980 2.990 2.920 3.060 7,109,430 21,193,272 2.9810 2.788 2.779 2.788 2.723 2.854 7,623,651 2.7799 -1.32%
2024-02-02 0 3.030 3.030 3.040 2.960 3.160 11,228,165 34,261,297 3.0514 2.826 2.826 2.835 2.760 2.947 12,040,292 2.8456 0.00%
2024-02-01 0 3.030 3.020 3.030 2.930 3.110 11,289,000 34,186,411 3.0283 2.826 2.816 2.826 2.732 2.900 12,105,527 2.8240 1.00%
2024-01-31 0 3.000 2.970 3.000 2.940 3.040 8,275,436 24,674,521 2.9817 2.798 2.770 2.798 2.742 2.835 8,873,993 2.7805 -0.33%
2024-01-30 0 3.010 3.010 3.020 3.010 3.120 7,859,000 23,918,558 3.0435 2.807 2.807 2.816 2.807 2.910 8,427,437 2.8382 -4.14%
2024-01-29 0 3.140 3.130 3.140 3.130 3.280 10,310,333 33,164,698 3.2166 2.928 2.919 2.928 2.919 3.059 11,056,073 2.9997 0.96%
2024-01-26 0 3.110 3.110 3.120 3.100 3.270 16,562,145 52,546,416 3.1727 2.900 2.900 2.910 2.891 3.049 17,760,075 2.9587 -2.81%
2024-01-25 0 3.200 3.200 3.210 3.010 3.300 22,067,957 69,771,314 3.1617 2.984 2.984 2.993 2.807 3.077 23,664,119 2.9484 4.92%
2024-01-24 0 3.050 3.050 3.060 2.870 3.050 10,848,187 32,271,996 2.9749 2.844 2.844 2.854 2.676 2.844 11,632,830 2.7742 5.90%
2024-01-23 0 2.880 2.880 2.890 2.830 2.960 12,162,250 35,202,852 2.8944 2.686 2.686 2.695 2.639 2.760 13,041,938 2.6992 2.86%
2024-01-22 0 2.800 2.800 2.810 2.760 2.980 11,058,054 31,432,734 2.8425 2.611 2.611 2.620 2.574 2.779 11,857,877 2.6508 -3.78%
2024-01-19 0 2.910 2.890 2.910 2.870 3.000 10,869,500 31,732,707 2.9194 2.714 2.695 2.714 2.676 2.798 11,655,685 2.7225 -2.68%
2024-01-18 0 2.990 2.980 2.990 2.910 3.010 8,433,136 24,960,391 2.9598 2.788 2.779 2.788 2.714 2.807 9,043,100 2.7602 1.01%
2024-01-17 0 2.960 2.960 2.970 2.960 3.110 14,470,537 43,646,119 3.0162 2.760 2.760 2.770 2.760 2.900 15,517,182 2.8128 -4.82%
2024-01-16 0 3.110 3.110 3.120 3.090 3.230 7,153,500 22,517,207 3.1477 2.900 2.900 2.910 2.882 3.012 7,670,908 2.9354 -3.72%
2024-01-15 0 3.230 3.220 3.230 3.170 3.300 7,462,295 24,053,004 3.2233 3.012 3.003 3.012 2.956 3.077 8,002,038 3.0059 -1.22%
2024-01-12 0 3.270 3.270 3.280 3.270 3.460 6,707,000 22,401,095 3.3400 3.049 3.049 3.059 3.049 3.227 7,192,113 3.1147 -4.39%
2024-01-11 0 3.420 3.410 3.420 3.320 3.480 5,142,500 17,549,453 3.4126 3.189 3.180 3.189 3.096 3.245 5,514,454 3.1824 1.79%
2024-01-10 0 3.360 3.350 3.360 3.310 3.410 2,155,750 7,252,427 3.3642 3.133 3.124 3.133 3.087 3.180 2,311,674 3.1373 0.90%
2024-01-09 0 3.330 3.330 3.340 3.330 3.430 3,817,000 12,851,955 3.3670 3.105 3.105 3.115 3.105 3.199 4,093,081 3.1399 -0.30%
2024-01-08 0 3.340 3.340 3.350 3.330 3.450 5,627,466 19,064,846 3.3878 3.115 3.115 3.124 3.105 3.217 6,034,497 3.1593 -2.34%
2024-01-05 0 3.420 3.420 3.430 3.400 3.550 5,699,742 19,689,931 3.4545 3.189 3.189 3.199 3.171 3.311 6,112,001 3.2215 -1.44%
2024-01-04 0 3.470 3.460 3.470 3.400 3.490 7,926,750 27,311,221 3.4455 3.236 3.227 3.236 3.171 3.255 8,500,087 3.2131 1.46%
2024-01-03 0 3.420 3.410 3.420 3.360 3.480 7,218,750 24,544,144 3.4001 3.189 3.180 3.189 3.133 3.245 7,740,878 3.1707 -0.58%
2024-01-02 0 3.440 3.440 3.450 3.410 3.610 7,536,500 26,235,513 3.4811 3.208 3.208 3.217 3.180 3.367 8,081,611 3.2463 -3.91%
2023-12-29 0 3.580 3.580 3.590 3.530 3.600 6,935,750 24,775,048 3.5721 3.339 3.339 3.348 3.292 3.357 7,437,409 3.3311 1.13%
2023-12-28 0 3.540 3.520 3.540 3.310 3.560 8,412,000 29,419,197 3.4973 3.301 3.283 3.301 3.087 3.320 9,020,435 3.2614 6.95%
2023-12-27 0 3.310 3.300 3.310 3.180 3.340 8,800,000 28,684,115 3.2596 3.087 3.077 3.087 2.966 3.115 9,436,499 3.0397 1.85%
2023-12-22 0 3.250 3.250 3.270 3.250 3.470 18,043,000 59,834,515 3.3162 3.031 3.031 3.049 3.031 3.236 19,348,040 3.0925 -5.52%
2023-12-21 0 3.440 3.430 3.440 3.330 3.450 4,309,093 14,679,334 3.4066 3.208 3.199 3.208 3.105 3.217 4,620,767 3.1768 2.08%
2023-12-20 0 3.370 3.360 3.370 3.330 3.410 9,185,229 30,966,535 3.3713 3.143 3.133 3.143 3.105 3.180 9,849,591 3.1439 2.43%
2023-12-19 0 3.290 3.280 3.290 3.260 3.510 16,068,000 53,248,224 3.3139 3.068 3.059 3.068 3.040 3.273 17,230,189 3.0904 -6.27%
2023-12-18 0 3.510 3.510 3.520 3.430 3.570 4,626,000 16,231,774 3.5088 3.273 3.273 3.283 3.199 3.329 4,960,596 3.2721 -0.28%
2023-12-15 0 3.520 3.510 3.520 3.410 3.590 13,050,900 45,936,304 3.5198 3.283 3.273 3.283 3.180 3.348 13,994,864 3.2824 4.14%
2023-12-14 0 3.380 3.360 3.380 3.340 3.470 9,436,228 32,074,738 3.3991 3.152 3.133 3.152 3.115 3.236 10,118,745 3.1698 3.36%
2023-12-13 0 3.270 3.270 3.280 3.270 3.420 13,094,750 43,263,415 3.3039 3.049 3.049 3.059 3.049 3.189 14,041,886 3.0810 -4.39%
2023-12-12 0 3.420 3.410 3.420 3.320 3.460 9,628,778 32,771,599 3.4035 3.189 3.180 3.189 3.096 3.227 10,325,222 3.1739 2.93%
2023-12-11 0 3.350 3.350 3.360 3.270 3.410 13,773,250 45,869,384 3.3303 3.098 3.098 3.108 3.024 3.154 14,891,568 3.0802 -1.76%
2023-12-08 0 3.410 3.400 3.410 3.400 3.560 6,821,750 23,487,103 3.4430 3.154 3.145 3.154 3.145 3.293 7,375,641 3.1844 -2.57%
2023-12-07 0 3.500 3.490 3.500 3.440 3.540 6,816,531 23,721,386 3.4800 3.237 3.228 3.237 3.182 3.274 7,369,998 3.2186 -1.13%
2023-12-06 0 3.540 3.540 3.550 3.500 3.600 8,098,668 28,771,868 3.5527 3.274 3.274 3.283 3.237 3.330 8,756,238 3.2859 0.57%
2023-12-05 0 3.520 3.520 3.530 3.470 3.670 20,806,500 73,961,507 3.5547 3.256 3.256 3.265 3.209 3.394 22,495,881 3.2878 -3.56%
2023-12-04 0 3.650 3.640 3.650 3.640 3.770 7,998,500 29,507,992 3.6892 3.376 3.367 3.376 3.367 3.487 8,647,937 3.4121 -2.14%
2023-12-01 0 3.730 3.720 3.730 3.670 3.820 11,522,000 43,049,342 3.7363 3.450 3.441 3.450 3.394 3.533 12,457,528 3.4557 -1.84%
2023-11-30 0 3.800 3.800 3.810 3.790 3.960 22,649,569 86,974,628 3.8400 3.515 3.515 3.524 3.505 3.663 24,488,598 3.5516 -2.81%
2023-11-29 0 3.910 3.900 3.910 3.850 4.120 14,751,500 57,825,312 3.9200 3.616 3.607 3.616 3.561 3.811 15,949,246 3.6256 -4.63%
2023-11-28 0 4.100 4.090 4.100 4.070 4.260 7,890,750 32,690,074 4.1428 3.792 3.783 3.792 3.764 3.940 8,531,439 3.8317 -3.53%
2023-11-27 0 4.250 4.230 4.250 4.120 4.400 8,910,500 37,550,124 4.2141 3.931 3.912 3.931 3.811 4.070 9,633,987 3.8977 -2.07%
2023-11-24 0 4.340 4.340 4.350 4.330 4.540 10,948,000 48,327,770 4.4143 4.014 4.014 4.023 4.005 4.199 11,836,922 4.0828 -4.19%
2023-11-23 0 4.530 4.530 4.540 4.160 4.530 22,266,750 97,471,977 4.3775 4.190 4.190 4.199 3.848 4.190 24,074,696 4.0487 8.11%
2023-11-22 0 4.190 4.190 4.200 4.110 4.220 4,893,500 20,378,564 4.1644 3.875 3.875 3.885 3.801 3.903 5,290,827 3.8517 1.95%
2023-11-21 0 4.110 4.110 4.120 4.090 4.320 11,097,146 46,719,607 4.2101 3.801 3.801 3.811 3.783 3.996 11,998,178 3.8939 1.99%
2023-11-20 0 4.030 4.000 4.030 3.900 4.080 7,710,750 30,954,543 4.0145 3.727 3.700 3.727 3.607 3.774 8,336,823 3.7130 2.81%
2023-11-17 0 3.920 3.910 3.920 3.860 4.000 4,036,400 15,781,179 3.9097 3.626 3.616 3.626 3.570 3.700 4,364,135 3.6161 -2.24%
2023-11-16 0 4.010 4.010 4.030 3.950 4.080 2,976,540 11,954,928 4.0164 3.709 3.709 3.727 3.653 3.774 3,218,220 3.7148 -0.50%
2023-11-15 0 4.030 4.030 4.040 3.960 4.110 6,338,483 25,599,726 4.0388 3.727 3.727 3.737 3.663 3.801 6,853,135 3.7355 2.03%
2023-11-14 0 3.950 3.930 3.950 3.900 4.080 3,372,000 13,344,640 3.9575 3.653 3.635 3.653 3.607 3.774 3,645,789 3.6603 1.28%
2023-11-13 0 3.900 3.900 3.910 3.810 3.940 2,603,500 10,038,147 3.8556 3.607 3.607 3.616 3.524 3.644 2,814,891 3.5661 0.52%
2023-11-10 0 3.880 3.880 3.890 3.840 3.940 2,876,750 11,175,428 3.8847 3.589 3.589 3.598 3.552 3.644 3,110,327 3.5930 -1.27%
2023-11-09 0 3.930 3.930 3.940 3.930 4.110 4,403,820 17,637,539 4.0051 3.635 3.635 3.644 3.635 3.801 4,761,388 3.7043 -4.84%
2023-11-08 0 4.130 4.130 4.140 3.910 4.210 7,602,958 31,113,046 4.0922 3.820 3.820 3.829 3.616 3.894 8,220,279 3.7849 4.03%
2023-11-07 0 3.970 3.970 3.990 3.970 4.100 4,929,799 19,812,915 4.0190 3.672 3.672 3.690 3.672 3.792 5,330,073 3.7172 -2.70%
2023-11-06 0 4.080 4.070 4.080 3.910 4.140 9,951,500 40,523,682 4.0721 3.774 3.764 3.774 3.616 3.829 10,759,511 3.7663 5.43%
2023-11-03 0 3.870 3.860 3.870 3.690 3.880 9,761,547 37,301,229 3.8212 3.579 3.570 3.579 3.413 3.589 10,554,135 3.5343 4.88%
2023-11-02 0 3.690 3.690 3.700 3.680 3.790 5,118,250 19,155,830 3.7427 3.413 3.413 3.422 3.404 3.505 5,533,826 3.4616 0.82%
2023-11-01 0 3.660 3.650 3.660 3.630 3.730 4,062,250 14,919,707 3.6728 3.385 3.376 3.385 3.357 3.450 4,392,084 3.3970 -0.81%
2023-10-31 0 3.690 3.690 3.700 3.650 3.810 4,726,500 17,482,505 3.6988 3.413 3.413 3.422 3.376 3.524 5,110,268 3.4211 -2.89%
2023-10-30 0 3.800 3.800 3.810 3.780 3.920 5,118,298 19,502,876 3.8104 3.515 3.515 3.524 3.496 3.626 5,533,878 3.5243 -1.04%
2023-10-27 0 3.840 3.830 3.840 3.640 3.840 13,354,250 50,057,208 3.7484 3.552 3.542 3.552 3.367 3.552 14,438,547 3.4669 5.49%
2023-10-26 0 3.640 3.640 3.650 3.570 3.700 9,272,750 33,608,806 3.6245 3.367 3.367 3.376 3.302 3.422 10,025,650 3.3523 -1.36%
2023-10-25 0 3.690 3.690 3.700 3.680 3.870 6,571,148 24,721,473 3.7621 3.413 3.413 3.422 3.404 3.579 7,104,692 3.4796 -0.27%
2023-10-24 0 3.700 3.700 3.710 3.670 3.810 14,327,513 53,322,114 3.7217 3.422 3.422 3.431 3.394 3.524 15,490,834 3.4422 -3.65%
2023-10-20 0 3.840 3.840 3.850 3.820 3.970 14,316,500 55,517,289 3.8779 3.552 3.552 3.561 3.533 3.672 15,478,927 3.5866 -0.26%
2023-10-19 0 3.850 3.840 3.850 3.840 4.000 11,283,500 43,790,567 3.8809 3.561 3.552 3.561 3.552 3.700 12,199,663 3.5895 -3.02%
2023-10-18 0 3.970 3.970 3.980 3.950 4.290 45,514,646 183,592,575 4.0337 3.672 3.672 3.681 3.653 3.968 49,210,203 3.7308 -7.24%
2023-10-17 0 4.280 4.280 4.290 4.250 4.350 2,274,250 9,746,206 4.2855 3.959 3.959 3.968 3.931 4.023 2,458,907 3.9636 0.94%
2023-10-16 0 4.240 4.230 4.240 4.210 4.380 2,943,250 12,490,220 4.2437 3.922 3.912 3.922 3.894 4.051 3,182,227 3.9250 -2.08%
2023-10-13 0 4.330 4.330 4.340 4.290 4.500 7,053,501 30,695,259 4.3518 4.005 4.005 4.014 3.968 4.162 7,626,209 4.0250 -3.99%
2023-10-12 0 4.510 4.510 4.520 4.470 4.690 5,553,750 25,227,571 4.5424 4.171 4.171 4.181 4.134 4.338 6,004,686 4.2013 -1.96%
2023-10-11 0 4.600 4.590 4.600 4.330 4.610 14,327,112 64,535,311 4.5044 4.255 4.245 4.255 4.005 4.264 15,490,400 4.1661 6.98%
2023-10-10 0 4.300 4.300 4.310 4.250 4.490 8,560,500 37,061,940 4.3294 3.977 3.977 3.986 3.931 4.153 9,255,569 4.0043 0.23%
2023-10-09 0 4.290 4.290 4.320 4.200 4.350 5,737,795 24,551,862 4.2790 3.968 3.968 3.996 3.885 4.023 6,203,675 3.9576 -1.83%
2023-10-06 0 4.370 4.360 4.370 4.090 4.430 2,633,258 11,426,974 4.3395 4.042 4.033 4.042 3.783 4.097 2,847,065 4.0136 4.05%
2023-10-05 0 4.200 4.190 4.200 4.110 4.250 1,187,500 4,962,388 4.1789 3.885 3.875 3.885 3.801 3.931 1,283,919 3.8650 0.00%
2023-10-04 0 4.200 4.170 4.200 4.100 4.300 2,004,672 8,441,260 4.2108 3.885 3.857 3.885 3.792 3.977 2,167,441 3.8946 -0.94%
2023-10-03 0 4.240 4.220 4.240 4.110 4.350 3,352,756 14,019,462 4.1815 3.922 3.903 3.922 3.801 4.023 3,624,983 3.8675 -4.07%
2023-09-29 0 4.420 4.420 4.440 4.340 4.500 1,590,350 7,040,169 4.4268 4.088 4.088 4.107 4.014 4.162 1,719,478 4.0944 1.14%
2023-09-28 0 4.370 4.360 4.370 4.350 4.450 5,388,033 23,643,955 4.3882 4.042 4.033 4.042 4.023 4.116 5,825,514 4.0587 -1.80%
2023-09-27 0 4.450 4.450 4.470 4.440 4.580 4,863,070 21,861,839 4.4955 4.116 4.116 4.134 4.107 4.236 5,257,926 4.1579 -0.67%
2023-09-26 0 4.480 4.470 4.480 4.460 4.580 3,884,000 17,505,352 4.5070 4.144 4.134 4.144 4.125 4.236 4,199,361 4.1686 -1.32%
2023-09-25 0 4.540 4.530 4.540 4.520 4.730 6,985,500 32,075,088 4.5917 4.199 4.190 4.199 4.181 4.375 7,552,687 4.2468 -4.02%
2023-09-22 0 4.730 4.720 4.730 4.420 4.840 16,163,700 75,481,430 4.6698 4.375 4.366 4.375 4.088 4.477 17,476,110 4.3191 6.05%
2023-09-21 0 4.460 4.460 4.470 4.460 4.610 4,886,609 22,066,204 4.5156 4.125 4.125 4.134 4.125 4.264 5,283,377 4.1765 -1.98%
2023-09-20 0 4.550 4.550 4.560 4.550 4.670 3,905,250 17,933,754 4.5922 4.208 4.208 4.218 4.208 4.319 4,222,336 4.2474 -2.57%
2023-09-19 0 4.670 4.660 4.670 4.640 4.840 5,100,000 23,947,224 4.6955 4.319 4.310 4.319 4.292 4.477 5,514,094 4.3429 -2.71%
2023-09-18 0 4.800 4.790 4.800 4.720 4.950 5,629,000 27,075,867 4.8101 4.440 4.430 4.440 4.366 4.578 6,086,046 4.4488 -2.04%
2023-09-15 0 4.900 4.900 4.920 4.860 4.990 4,258,600 20,953,356 4.9202 4.532 4.532 4.551 4.495 4.615 4,604,377 4.5507 -0.61%
2023-09-14 0 4.930 4.930 4.940 4.870 5.150 5,853,975 29,045,317 4.9616 4.560 4.560 4.569 4.504 4.763 6,329,288 4.5890 -3.90%
2023-09-13 0 5.130 5.130 5.140 5.090 5.340 6,092,750 31,650,059 5.1947 4.745 4.745 4.754 4.708 4.939 6,587,450 4.8046 0.79%
2023-09-12 0 5.090 5.090 5.100 4.890 5.200 7,376,500 37,214,906 5.0451 4.708 4.708 4.717 4.523 4.809 7,975,434 4.6662 -0.59%
2023-09-11 0 5.120 5.120 5.140 4.970 5.240 7,381,750 37,376,327 5.0633 4.736 4.736 4.754 4.597 4.846 7,981,110 4.6831 -1.73%
2023-09-07 0 5.210 5.210 5.230 5.200 5.590 11,463,208 61,010,092 5.3223 4.819 4.819 4.837 4.809 5.170 12,393,962 4.9226 -4.93%
2023-09-06 0 5.480 5.470 5.480 5.060 5.540 15,446,000 82,763,602 5.3583 5.068 5.059 5.068 4.680 5.124 16,700,136 4.9559 6.61%
2023-09-05 0 5.140 5.110 5.140 5.080 5.300 6,087,933 31,319,977 5.1446 4.754 4.726 4.754 4.699 4.902 6,582,242 4.7583 -2.47%
2023-09-04 0 5.270 5.270 5.280 5.110 5.450 11,356,707 60,448,373 5.3227 4.874 4.874 4.883 4.726 5.041 12,278,814 4.9230 5.40%
2023-08-31 0 5.000 5.000 5.010 4.930 5.310 11,054,065 55,786,251 5.0467 4.625 4.625 4.634 4.560 4.911 11,951,599 4.6677 -1.38%
2023-08-30 0 5.070 5.070 5.100 5.050 5.440 11,934,450 62,624,204 5.2473 4.689 4.689 4.717 4.671 5.031 12,903,466 4.8533 -5.59%
2023-08-29 0 5.370 5.370 5.380 5.000 5.440 17,840,649 91,049,199 5.1035 4.967 4.967 4.976 4.625 5.031 19,289,219 4.7202 8.05%
2023-08-28 0 4.970 4.970 4.980 4.950 5.210 8,594,000 43,229,508 5.0302 4.597 4.597 4.606 4.578 4.819 9,291,789 4.6524 2.47%
2023-08-25 0 4.850 4.850 4.860 4.580 4.940 14,505,750 69,835,390 4.8143 4.486 4.486 4.495 4.236 4.569 15,683,543 4.4528 4.08%
2023-08-24 0 4.660 4.660 4.670 4.380 4.710 8,374,000 38,170,300 4.5582 4.310 4.310 4.319 4.051 4.356 9,053,926 4.2159 6.88%
2023-08-23 0 4.360 4.340 4.360 4.210 4.420 7,588,500 32,789,537 4.3210 4.033 4.014 4.033 3.894 4.088 8,204,647 3.9965 0.23%
2023-08-22 0 4.350 4.340 4.350 4.100 4.360 10,534,750 44,543,897 4.2283 4.023 4.014 4.023 3.792 4.033 11,390,118 3.9107 7.94%
2023-08-21 0 4.030 4.030 4.040 4.020 4.170 7,003,728 28,585,685 4.0815 3.727 3.727 3.737 3.718 3.857 7,572,395 3.7750 -1.95%
2023-08-18 0 4.110 4.100 4.110 4.100 4.300 9,136,009 37,994,049 4.1587 3.801 3.792 3.801 3.792 3.977 9,877,806 3.8464 -2.14%
2023-08-17 0 4.200 4.180 4.200 4.120 4.370 20,606,400 86,854,763 4.2149 3.885 3.866 3.885 3.811 4.042 22,279,534 3.8984 -3.89%
2023-08-16 0 4.370 4.370 4.380 4.350 4.590 24,122,250 107,974,155 4.4761 4.042 4.042 4.051 4.023 4.245 26,080,853 4.1400 -3.74%
2023-08-15 0 4.540 4.540 4.560 4.540 4.810 16,045,299 73,954,927 4.6091 4.199 4.199 4.218 4.199 4.449 17,348,095 4.2630 -2.99%
2023-08-14 0 4.680 4.670 4.680 4.600 4.800 7,595,830 35,318,472 4.6497 4.329 4.319 4.329 4.255 4.440 8,212,573 4.3005 -3.31%
2023-08-11 0 4.840 4.840 4.850 4.720 4.940 9,811,750 47,166,903 4.8072 4.477 4.477 4.486 4.366 4.569 10,608,414 4.4462 -1.02%
2023-08-10 0 4.890 4.890 4.900 4.820 5.000 3,976,790 19,435,234 4.8872 4.523 4.523 4.532 4.458 4.625 4,299,685 4.5202 -2.00%
2023-08-09 0 4.990 4.970 4.990 4.880 5.020 4,352,750 21,588,156 4.9597 4.615 4.597 4.615 4.514 4.643 4,706,171 4.5872 1.01%
2023-08-08 0 4.940 4.930 4.940 4.860 5.130 9,598,750 47,571,302 4.9560 4.569 4.560 4.569 4.495 4.745 10,378,119 4.5838 -4.63%
2023-08-07 0 5.180 5.150 5.180 5.120 5.440 5,884,917 30,819,707 5.2371 4.791 4.763 4.791 4.736 5.031 6,362,742 4.8438 -5.13%
2023-08-04 0 5.460 5.460 5.480 5.400 5.720 5,861,000 32,500,736 5.5453 5.050 5.050 5.068 4.994 5.290 6,336,883 5.1288 1.11%
2023-08-03 0 5.400 5.380 5.400 5.230 5.500 5,373,492 28,918,677 5.3817 4.994 4.976 4.994 4.837 5.087 5,809,792 4.9776 0.56%
2023-08-02 0 5.370 5.350 5.370 5.290 5.750 10,799,500 59,192,408 5.4810 4.967 4.948 4.967 4.893 5.318 11,676,364 5.0694 2.68%
2023-08-01 0 5.230 5.220 5.230 5.210 5.520 10,581,850 56,479,640 5.3374 4.837 4.828 4.837 4.819 5.105 11,441,042 4.9366 -5.77%
2023-07-31 0 5.550 5.530 5.550 5.470 5.920 19,854,250 113,055,680 5.6943 5.133 5.115 5.133 5.059 5.475 21,466,314 5.2667 1.65%
2023-07-28 0 5.460 5.450 5.470 5.290 5.500 7,980,500 43,191,603 5.4121 5.050 5.041 5.059 4.893 5.087 8,628,476 5.0057 0.74%
2023-07-27 0 5.420 5.400 5.420 5.050 5.560 18,148,318 97,173,657 5.3544 5.013 4.994 5.013 4.671 5.142 19,621,869 4.9523 7.33%
2023-07-26 0 5.050 5.030 5.050 4.990 5.160 6,067,625 30,716,018 5.0623 4.671 4.652 4.671 4.615 4.772 6,560,285 4.6821 -1.56%
2023-07-25 0 5.130 5.120 5.130 4.690 5.170 22,415,000 111,981,886 4.9958 4.745 4.736 4.745 4.338 4.782 24,234,983 4.6207 14.51%
2023-07-24 0 4.480 4.470 4.480 4.440 4.800 17,782,121 52,838,424 2.9714 4.144 4.134 4.144 4.107 4.440 19,225,938 2.7483 -6.47%
2023-07-21 0 4.790 4.770 4.790 4.750 4.900 3,045,295 14,638,029 4.8068 4.430 4.412 4.430 4.393 4.532 3,292,557 4.4458 -0.42%
2023-07-20 0 4.810 4.790 4.810 4.770 4.940 3,689,692 17,954,942 4.8662 4.449 4.430 4.449 4.412 4.569 3,989,276 4.5008 1.05%
2023-07-19 0 4.760 4.740 4.760 4.520 4.760 2,702,500 12,663,194 4.6857 4.403 4.384 4.403 4.181 4.403 2,921,929 4.3338 2.15%
2023-07-18 0 4.660 4.660 4.670 4.650 4.900 7,416,500 34,787,101 4.6905 4.310 4.310 4.319 4.301 4.532 8,018,682 4.3383 -4.70%
2023-07-14 0 4.890 4.880 4.890 4.840 4.990 3,399,263 16,681,922 4.9075 4.523 4.514 4.523 4.477 4.615 3,675,266 4.5390 -1.61%
2023-07-13 0 4.970 4.960 4.970 4.860 5.010 6,181,388 30,698,308 4.9662 4.597 4.588 4.597 4.495 4.634 6,683,285 4.5933 3.11%
2023-07-12 0 4.820 4.820 4.830 4.780 4.860 2,464,120 11,873,383 4.8185 4.458 4.458 4.467 4.421 4.495 2,664,194 4.4567 0.21%
2023-07-11 0 4.810 4.800 4.810 4.810 5.010 4,322,000 21,139,569 4.8912 4.449 4.440 4.449 4.449 4.634 4,672,924 4.5238 -0.21%
2023-07-10 0 4.820 4.820 4.830 4.790 4.960 2,585,950 12,512,774 4.8388 4.458 4.458 4.467 4.430 4.588 2,795,916 4.4754 -1.03%
2023-07-07 0 4.870 4.870 4.880 4.850 5.010 3,013,204 14,790,985 4.9087 4.504 4.504 4.514 4.486 4.634 3,257,861 4.5401 -1.62%
2023-07-06 0 4.950 4.950 4.960 4.890 5.040 2,837,000 14,048,737 4.9520 4.578 4.578 4.588 4.523 4.662 3,067,350 4.5801 -1.98%
2023-07-05 0 5.050 5.050 5.060 5.020 5.180 2,884,012 14,588,191 5.0583 4.671 4.671 4.680 4.643 4.791 3,118,179 4.6784 -2.13%
2023-07-04 0 5.160 5.150 5.160 5.050 5.190 3,566,750 18,289,308 5.1277 4.772 4.763 4.772 4.671 4.800 3,856,352 4.7426 -0.96%
2023-07-03 0 5.210 5.180 5.210 5.160 5.320 8,479,791 44,158,527 5.2075 4.819 4.791 4.819 4.772 4.920 9,168,307 4.8164 3.37%
2023-06-30 0 5.040 5.020 5.040 4.960 5.130 4,073,750 20,608,982 5.0590 4.662 4.643 4.662 4.588 4.745 4,404,518 4.6791 1.61%
2023-06-29 0 4.960 4.950 4.960 4.930 5.210 3,775,464 18,842,303 4.9907 4.588 4.578 4.588 4.560 4.819 4,082,012 4.6159 -3.50%
2023-06-28 0 5.140 5.130 5.140 5.010 5.150 3,368,500 17,162,614 5.0950 4.754 4.745 4.754 4.634 4.763 3,642,005 4.7124 0.00%
2023-06-27 0 5.140 5.130 5.140 4.730 5.140 7,121,500 35,835,514 5.0320 4.754 4.745 4.754 4.375 4.754 7,699,729 4.6541 8.21%
2023-06-26 0 4.750 4.750 4.760 4.710 4.860 4,938,500 23,641,361 4.7872 4.393 4.393 4.403 4.356 4.495 5,339,481 4.4277 0.85%
2023-06-23 0 4.710 4.710 4.720 4.650 4.900 2,430,000 11,490,981 4.7288 4.356 4.356 4.366 4.301 4.532 2,627,304 4.3737 -3.88%
2023-06-21 0 4.900 4.890 4.900 4.890 5.080 4,324,701 21,417,908 4.9525 4.532 4.523 4.532 4.523 4.699 4,675,845 4.5805 -3.54%
2023-06-20 0 5.080 5.080 5.090 4.990 5.320 6,359,750 32,426,892 5.0988 4.699 4.699 4.708 4.615 4.920 6,876,129 4.7159 -4.33%
2023-06-19 0 5.310 5.310 5.320 5.250 5.640 7,572,500 40,542,231 5.3539 4.911 4.911 4.920 4.856 5.216 8,187,348 4.9518 -5.52%
2023-06-16 0 5.620 5.610 5.620 5.430 5.660 5,739,300 31,914,883 5.5608 5.198 5.189 5.198 5.022 5.235 6,205,302 5.1432 2.18%
2023-06-15 0 5.500 5.490 5.500 5.350 5.600 5,905,047 32,337,749 5.4763 5.087 5.078 5.087 4.948 5.179 6,384,507 5.0650 2.80%
2023-06-14 0 5.350 5.320 5.350 5.310 5.490 2,472,250 13,288,962 5.3753 4.948 4.920 4.948 4.911 5.078 2,672,984 4.9716 -1.29%
2023-06-13 0 5.420 5.400 5.420 5.300 5.480 6,755,000 36,335,221 5.3790 5.013 4.994 5.013 4.902 5.068 7,303,471 4.9751 2.07%
2023-06-12 0 5.310 5.300 5.310 5.130 5.360 5,912,150 30,922,726 5.2304 4.911 4.902 4.911 4.745 4.957 6,392,186 4.8376 -0.75%
2023-06-09 0 5.350 5.350 5.380 5.330 5.460 10,054,079 54,244,601 5.3953 4.948 4.948 4.976 4.930 5.050 10,870,419 4.9901 -0.93%
2023-06-08 0 5.400 5.400 5.430 5.250 5.560 10,105,749 54,812,751 5.4239 4.994 4.994 5.022 4.856 5.142 10,926,284 5.0166 0.75%
2023-06-07 0 5.360 5.340 5.360 5.240 5.480 9,707,936 51,785,462 5.3343 4.957 4.939 4.957 4.846 5.068 10,496,171 4.9337 0.94%
2023-06-06 0 5.310 5.300 5.310 5.100 5.500 14,743,538 79,168,476 5.3697 4.911 4.902 4.911 4.717 5.087 15,940,638 4.9665 3.31%
2023-06-05 0 5.140 5.130 5.140 5.000 5.200 6,977,750 35,627,540 5.1059 4.754 4.745 4.754 4.625 4.809 7,544,308 4.7224 -1.15%
2023-06-02 0 5.200 5.200 5.210 5.000 5.270 30,091,750 155,892,341 5.1806 4.809 4.809 4.819 4.625 4.874 32,535,046 4.7915 6.12%
2023-06-01 0 4.900 4.900 4.910 4.830 4.990 5,749,500 28,252,460 4.9139 4.532 4.532 4.541 4.467 4.615 6,216,330 4.5449 0.41%
2023-05-31 0 4.880 4.880 4.890 4.760 4.980 5,706,250 27,677,308 4.8503 4.514 4.514 4.523 4.403 4.606 6,169,568 4.4861 -2.20%
2023-05-30 0 4.990 4.990 5.010 4.710 5.050 5,273,000 26,000,127 4.9308 4.615 4.615 4.634 4.356 4.671 5,701,141 4.5605 2.67%
2023-05-29 0 4.860 4.860 4.900 4.860 5.050 3,788,250 18,705,795 4.9378 4.495 4.495 4.532 4.495 4.671 4,095,837 4.5670 -1.82%
2023-05-25 0 4.950 4.940 4.950 4.910 5.020 4,178,500 20,687,533 4.9509 4.578 4.569 4.578 4.541 4.643 4,517,773 4.5791 -1.79%
2023-05-24 0 5.040 5.030 5.040 4.990 5.120 7,142,000 36,071,926 5.0507 4.662 4.652 4.662 4.615 4.736 7,721,894 4.6714 -0.98%
2023-05-23 0 5.090 5.080 5.090 5.040 5.300 6,133,830 31,700,597 5.1682 4.708 4.699 4.708 4.662 4.902 6,631,866 4.7800 -1.36%
2023-05-22 0 5.160 5.160 5.170 5.110 5.310 5,710,074 29,617,826 5.1869 4.772 4.772 4.782 4.726 4.911 6,173,703 4.7974 0.39%
2023-05-19 0 5.140 5.140 5.150 5.130 5.220 4,643,000 23,983,354 5.1655 4.754 4.754 4.763 4.745 4.828 5,019,988 4.7776 -1.72%
2023-05-18 0 5.230 5.230 5.240 5.190 5.450 5,175,500 27,529,937 5.3193 4.837 4.837 4.846 4.800 5.041 5,595,724 4.9198 -2.97%
2023-05-17 0 5.390 5.380 5.390 5.380 5.650 3,621,250 19,885,402 5.4913 4.985 4.976 4.985 4.976 5.226 3,915,277 5.0789 -3.41%
2023-05-16 0 5.580 5.570 5.580 5.550 5.740 2,499,750 14,042,197 5.6174 5.161 5.152 5.161 5.133 5.309 2,702,717 5.1956 -1.93%
2023-05-15 0 5.690 5.680 5.690 5.580 5.770 4,539,534 25,672,120 5.6552 5.263 5.253 5.263 5.161 5.337 4,908,121 5.2305 0.18%
2023-05-12 0 5.680 5.680 5.700 5.680 5.870 2,345,000 13,486,975 5.7514 5.253 5.253 5.272 5.253 5.429 2,535,402 5.3195 -1.90%
2023-05-11 0 5.790 5.790 5.800 5.790 5.940 5,102,000 29,797,431 5.8403 5.355 5.355 5.364 5.355 5.494 5,516,256 5.4017 -1.53%
2023-05-10 0 5.880 5.880 5.890 5.820 6.000 6,512,870 38,369,044 5.8913 5.438 5.438 5.448 5.383 5.549 7,041,682 5.4488 -1.18%
2023-05-09 0 5.950 5.950 5.960 5.950 6.210 6,160,000 37,448,452 6.0793 5.503 5.503 5.512 5.503 5.744 6,660,161 5.6228 -1.33%
2023-05-08 0 6.030 6.030 6.050 5.930 6.080 3,006,211 18,036,404 5.9997 5.577 5.577 5.596 5.485 5.623 3,250,300 5.5492 0.33%
2023-05-05 0 6.010 6.010 6.020 5.970 6.210 5,958,150 36,161,129 6.0692 5.559 5.559 5.568 5.522 5.744 6,441,921 5.6134 1.69%
2023-05-04 0 5.910 5.910 5.930 5.820 6.040 3,511,350 20,902,874 5.9529 5.466 5.466 5.485 5.383 5.586 3,796,454 5.5059 2.96%
2023-05-03 0 5.740 5.740 5.760 5.690 5.860 1,632,875 9,351,378 5.7269 5.309 5.309 5.327 5.263 5.420 1,765,456 5.2969 -2.05%
2023-05-02 0 5.860 5.860 5.900 5.760 6.290 3,431,450 20,298,852 5.9155 5.420 5.420 5.457 5.327 5.818 3,710,066 5.4713 -6.54%
2023-04-28 0 6.270 6.260 6.270 6.170 6.410 3,584,812 22,512,722 6.2800 5.799 5.790 5.799 5.707 5.929 3,875,880 5.8084 -0.16%
2023-04-27 0 6.280 6.260 6.280 6.130 6.360 3,151,500 19,684,938 6.2462 5.808 5.790 5.808 5.670 5.882 3,407,386 5.7771 -0.48%
2023-04-26 0 6.310 6.300 6.310 6.130 6.390 2,913,034 18,306,030 6.2842 5.836 5.827 5.836 5.670 5.910 3,149,557 5.8123 1.77%
2023-04-25 0 6.200 6.200 6.220 6.120 6.430 6,104,500 38,098,904 6.2411 5.734 5.734 5.753 5.660 5.947 6,600,154 5.7724 -2.52%
2023-04-24 0 6.360 6.350 6.360 6.290 6.500 5,038,250 32,063,737 6.3641 5.882 5.873 5.882 5.818 6.012 5,447,330 5.8861 -1.70%
2023-04-21 0 6.470 6.450 6.470 6.440 6.740 3,664,250 23,970,122 6.5416 5.984 5.966 5.984 5.956 6.234 3,961,768 6.0504 -1.67%
2023-04-20 0 6.580 6.560 6.580 6.550 6.740 5,165,500 34,164,480 6.6140 6.086 6.067 6.086 6.058 6.234 5,584,912 6.1173 -1.79%
2023-04-19 0 6.700 6.700 6.720 6.660 6.820 4,781,040 32,178,849 6.7305 6.197 6.197 6.215 6.160 6.308 5,169,236 6.2251 -2.47%
2023-04-18 0 6.870 6.860 6.870 6.780 7.100 3,967,000 27,511,741 6.9352 6.354 6.345 6.354 6.271 6.567 4,289,100 6.4143 -0.87%
2023-04-17 0 6.930 6.930 6.950 6.790 6.960 3,840,362 26,470,379 6.8927 6.410 6.410 6.428 6.280 6.437 4,152,180 6.3751 0.00%
2023-04-14 0 6.930 6.930 6.940 6.810 7.080 10,754,501 74,100,871 6.8902 6.410 6.410 6.419 6.299 6.548 11,627,712 6.3728 -1.28%
2023-04-13 0 7.020 7.020 7.040 6.830 7.040 7,498,500 52,043,185 6.9405 6.493 6.493 6.511 6.317 6.511 8,107,340 6.4193 -0.85%
2023-04-12 0 7.080 7.040 7.080 6.880 7.170 6,439,571 45,253,987 7.0275 6.548 6.511 6.548 6.363 6.632 6,962,431 6.4997 0.28%
2023-04-11 0 7.060 7.060 7.070 6.590 7.110 10,197,750 71,181,361 6.9801 6.530 6.530 6.539 6.095 6.576 11,025,755 6.4559 8.12%
2023-04-06 0 6.530 6.510 6.530 6.430 6.630 6,504,662 42,292,106 6.5018 6.040 6.021 6.040 5.947 6.132 7,032,807 6.0135 -0.76%
2023-04-04 0 6.580 6.580 6.610 6.550 6.880 7,858,750 52,213,122 6.6439 6.086 6.086 6.114 6.058 6.363 8,496,840 6.1450 -3.80%
2023-04-03 0 6.840 6.840 6.870 6.750 7.080 7,810,443 53,860,259 6.8959 6.326 6.326 6.354 6.243 6.548 8,444,611 6.3781 0.44%
2023-03-31 0 6.810 6.810 6.830 6.810 7.150 8,129,099 56,255,336 6.9202 6.299 6.299 6.317 6.299 6.613 8,789,140 6.4006 -4.49%
2023-03-30 0 7.130 7.130 7.150 6.780 7.260 13,954,632 97,950,017 7.0192 6.595 6.595 6.613 6.271 6.715 15,087,677 6.4921 4.09%
2023-03-29 0 6.850 6.840 6.850 6.480 7.500 44,390,730 303,784,929 6.8434 6.336 6.326 6.336 5.993 6.937 47,995,030 6.3295 -8.91%
2023-03-28 0 7.520 7.510 7.520 7.430 7.570 3,459,750 25,979,998 7.5092 6.955 6.946 6.955 6.872 7.002 3,740,664 6.9453 0.67%
2023-03-27 0 7.470 7.470 7.490 7.460 7.890 3,652,250 27,491,315 7.5272 6.909 6.909 6.928 6.900 7.297 3,948,794 6.9620 -3.86%
2023-03-24 0 7.770 7.760 7.770 7.710 8.010 5,532,332 43,332,207 7.8325 7.186 7.177 7.186 7.131 7.408 5,981,529 7.2443 -3.12%
2023-03-23 0 8.020 8.010 8.020 7.750 8.070 6,859,500 54,518,241 7.9478 7.418 7.408 7.418 7.168 7.464 7,416,456 7.3510 0.50%
2023-03-22 0 7.980 7.960 7.980 7.910 8.190 5,265,006 42,371,434 8.0477 7.381 7.362 7.381 7.316 7.575 5,692,498 7.4434 0.76%
2023-03-21 0 7.920 7.880 7.920 7.780 8.060 3,617,271 28,646,915 7.9195 7.325 7.288 7.325 7.196 7.455 3,910,975 7.3248 0.64%
2023-03-20 0 7.870 7.860 7.870 7.730 7.960 3,419,692 26,780,179 7.8312 7.279 7.270 7.279 7.149 7.362 3,697,354 7.2431 -0.88%
2023-03-17 0 7.940 7.940 7.950 7.590 8.010 6,709,888 52,796,282 7.8684 7.344 7.344 7.353 7.020 7.408 7,254,697 7.2775 5.73%
2023-03-16 0 7.510 7.510 7.530 7.460 7.670 6,776,094 51,045,349 7.5332 6.946 6.946 6.965 6.900 7.094 7,326,278 6.9674 0.00%
2023-03-15 0 7.510 7.490 7.510 7.410 7.780 11,321,728 87,004,898 7.6848 6.946 6.928 6.946 6.854 7.196 12,240,994 7.1077 2.88%
2023-03-14 0 7.300 7.290 7.300 7.210 7.600 7,644,277 56,296,414 7.3645 6.752 6.743 6.752 6.669 7.029 8,264,953 6.8115 -4.33%
2023-03-13 0 7.630 7.620 7.630 7.540 7.760 4,650,476 35,586,878 7.6523 7.057 7.048 7.057 6.974 7.177 5,028,071 7.0776 0.00%
2023-03-10 0 7.630 7.620 7.630 7.560 7.820 4,885,000 37,538,430 7.6844 7.057 7.048 7.057 6.992 7.233 5,281,637 7.1073 -1.42%
2023-03-09 0 7.740 7.740 7.760 7.710 8.090 5,750,250 45,250,623 7.8693 7.159 7.159 7.177 7.131 7.482 6,217,141 7.2784 -2.76%
2023-03-08 0 7.960 7.930 7.960 7.910 8.210 6,810,650 54,480,962 7.9994 7.362 7.334 7.362 7.316 7.593 7,363,640 7.3986 -3.75%
2023-03-07 0 8.270 8.240 8.270 8.170 8.480 4,240,384 35,236,620 8.3098 7.649 7.621 7.649 7.556 7.843 4,584,682 7.6857 -1.31%
2023-03-06 0 8.380 8.370 8.380 8.220 8.560 10,711,250 88,983,805 8.3075 7.751 7.741 7.751 7.603 7.917 11,580,949 7.6836 -3.34%
2023-03-03 0 8.670 8.640 8.670 8.440 8.750 5,954,286 51,117,221 8.5849 8.019 7.991 8.019 7.806 8.093 6,437,744 7.9402 0.35%
2023-03-02 0 8.640 8.600 8.640 8.510 8.780 6,021,748 51,785,851 8.5998 7.991 7.954 7.991 7.871 8.121 6,510,683 7.9540 -1.59%
2023-03-01 0 8.780 8.740 8.780 8.050 8.910 13,335,795 115,219,377 8.6399 8.121 8.084 8.121 7.445 8.241 14,418,593 7.9910 9.48%
2023-02-28 0 8.020 8.020 8.030 8.000 8.380 16,951,447 137,608,275 8.1178 7.418 7.418 7.427 7.399 7.751 18,327,818 7.5082 -4.98%
2023-02-27 0 8.440 8.430 8.450 8.260 8.550 3,806,004 32,070,757 8.4264 7.806 7.797 7.815 7.640 7.908 4,115,032 7.7936 1.69%
2023-02-24 0 8.300 8.290 8.300 8.270 8.530 4,263,751 35,698,929 8.3727 7.677 7.667 7.677 7.649 7.889 4,609,946 7.7439 -2.70%
2023-02-23 0 8.530 8.530 8.540 8.510 8.740 4,054,387 34,856,072 8.5971 7.889 7.889 7.899 7.871 8.084 4,383,583 7.9515 -1.50%
2023-02-22 0 8.660 8.620 8.660 8.550 8.870 4,694,750 40,545,987 8.6365 8.010 7.973 8.010 7.908 8.204 5,075,940 7.9879 -2.70%
2023-02-21 0 8.900 8.860 8.900 8.840 9.290 5,664,740 51,513,682 9.0937 8.232 8.195 8.232 8.176 8.592 6,124,688 8.4108 -0.89%
2023-02-20 0 8.980 8.980 9.000 8.450 9.070 6,983,000 61,558,227 8.8154 8.306 8.306 8.324 7.815 8.389 7,549,984 8.1534 4.54%
2023-02-17 0 8.590 8.550 8.590 8.530 8.780 2,611,073 22,500,026 8.6172 7.945 7.908 7.945 7.889 8.121 2,823,079 7.9700 -1.49%
2023-02-16 0 8.720 8.700 8.720 8.410 8.890 8,312,237 72,397,273 8.7097 8.065 8.047 8.065 7.778 8.222 8,987,148 8.0556 3.20%
2023-02-15 0 8.450 8.450 8.470 8.400 8.840 9,277,006 79,197,507 8.5370 7.815 7.815 7.834 7.769 8.176 10,030,251 7.8959 -4.20%
2023-02-14 0 8.820 8.800 8.820 8.770 9.060 4,342,752 38,519,237 8.8698 8.158 8.139 8.158 8.111 8.380 4,695,361 8.2037 -0.68%
2023-02-13 0 8.880 8.870 8.880 8.500 8.950 7,837,252 68,237,104 8.7068 8.213 8.204 8.213 7.862 8.278 8,473,597 8.0529 2.30%
2023-02-10 0 8.680 8.680 8.690 8.590 8.970 9,158,759 79,614,588 8.6927 8.028 8.028 8.037 7.945 8.296 9,902,403 8.0399 -3.34%
2023-02-09 0 8.980 8.980 8.990 8.880 9.130 8,578,749 76,816,878 8.9543 8.306 8.306 8.315 8.213 8.444 9,275,300 8.2819 -0.22%
2023-02-08 0 9.000 9.000 9.010 8.890 9.310 7,039,749 63,410,598 9.0075 8.324 8.324 8.333 8.222 8.611 7,611,341 8.3311 -1.64%
2023-02-07 0 9.150 9.140 9.150 9.070 9.410 4,100,299 38,042,284 9.2779 8.463 8.454 8.463 8.389 8.703 4,433,222 8.5812 0.88%
2023-02-06 0 9.070 9.040 9.070 9.000 9.390 7,439,250 67,913,759 9.1291 8.389 8.361 8.389 8.324 8.685 8,043,279 8.4435 -4.43%
2023-02-03 0 9.490 9.450 9.490 9.350 9.800 9,882,135 93,645,100 9.4762 8.777 8.740 8.777 8.648 9.064 10,684,514 8.7646 -2.87%
2023-02-02 0 9.770 9.750 9.770 9.690 10.10 7,076,603 69,717,169 9.8518 9.036 9.018 9.036 8.962 9.342 7,651,187 9.1119 -1.31%
2023-02-01 0 9.900 9.900 9.930 9.640 10.04 8,013,500 78,526,540 9.7993 9.157 9.157 9.184 8.916 9.286 8,664,155 9.0634 -0.20%
2023-01-31 0 9.920 9.870 9.920 9.700 10.20 7,499,936 73,881,595 9.8510 9.175 9.129 9.175 8.972 9.434 8,108,892 9.1112 -1.20%
2023-01-30 0 10.04 9.990 10.04 9.930 10.68 6,718,218 68,450,588 10.189 9.286 9.240 9.286 9.184 9.878 7,263,703 9.4236 -6.17%
2023-01-27 0 10.70 10.70 10.72 10.50 10.86 4,101,850 43,901,203 10.703 9.896 9.896 9.915 9.711 10.04 4,434,899 9.8990 0.94%
2023-01-26 0 10.60 10.58 10.60 10.18 10.78 5,487,508 58,139,544 10.595 9.804 9.785 9.804 9.416 9.970 5,933,066 9.7992 3.52%
2023-01-20 0 10.24 10.18 10.24 9.950 10.28 2,034,623 20,689,583 10.169 9.471 9.416 9.471 9.203 9.508 2,199,824 9.4051 0.79%
2023-01-19 0 10.16 10.16 10.18 9.550 10.26 2,461,370 24,626,116 10.005 9.397 9.397 9.416 8.833 9.490 2,661,221 9.2537 3.89%
2023-01-18 0 9.780 9.770 9.780 9.740 10.32 7,152,327 71,196,614 9.9543 9.046 9.036 9.046 9.009 9.545 7,733,059 9.2068 -3.93%
2023-01-17 0 10.18 10.14 10.18 9.900 10.24 6,791,653 68,526,335 10.090 9.416 9.379 9.416 9.157 9.471 7,343,101 9.3321 0.59%
2023-01-16 0 10.12 10.06 10.12 9.910 10.36 8,498,250 86,484,765 10.177 9.360 9.305 9.360 9.166 9.582 9,188,264 9.4125 0.60%
2023-01-13 0 10.06 10.04 10.06 9.650 10.10 9,015,498 88,582,463 9.8256 9.305 9.286 9.305 8.925 9.342 9,747,510 9.0877 4.57%
2023-01-12 0 9.620 9.610 9.620 9.560 10.38 17,007,910 166,750,700 9.8043 8.898 8.888 8.898 8.842 9.600 18,388,865 9.0680 -4.37%
2023-01-11 0 10.06 10.06 10.08 10.00 10.60 14,008,188 144,475,305 10.314 9.305 9.305 9.323 9.249 9.804 15,145,581 9.5391 -2.33%
2023-01-10 0 10.30 10.26 10.30 10.00 10.44 12,164,133 125,785,837 10.341 9.526 9.490 9.526 9.249 9.656 13,151,798 9.5642 1.38%
2023-01-09 0 10.16 10.16 10.18 9.990 10.44 15,488,010 157,851,251 10.192 9.397 9.397 9.416 9.240 9.656 16,745,557 9.4265 -0.39%
2023-01-06 0 10.20 10.20 10.24 10.16 10.88 13,661,724 141,985,412 10.393 9.434 9.434 9.471 9.397 10.06 14,770,986 9.6125 -2.30%
2023-01-05 0 10.44 10.40 10.44 10.12 10.54 9,366,850 97,215,613 10.379 9.656 9.619 9.656 9.360 9.748 10,127,390 9.5993 1.36%
2023-01-04 0 10.30 10.28 10.30 9.900 10.54 25,571,863 263,723,327 10.313 9.526 9.508 9.526 9.157 9.748 27,648,168 9.5385 4.46%
2023-01-03 0 9.860 9.860 9.870 9.120 9.980 7,638,734 73,540,445 9.6273 9.120 9.120 9.129 8.435 9.231 8,258,960 8.9043 4.78%
2022-12-30 0 9.410 9.410 9.420 8.950 9.530 5,948,750 55,184,535 9.2767 8.703 8.703 8.713 8.278 8.814 6,431,758 8.5800 3.75%
2022-12-29 0 9.070 9.070 9.080 8.770 9.360 16,562,321 149,492,705 9.0261 8.389 8.389 8.398 8.111 8.657 17,907,097 8.3482 -3.10%
2022-12-28 0 9.360 9.330 9.360 9.220 9.950 12,790,500 121,243,030 9.4791 8.657 8.629 8.657 8.528 9.203 13,829,023 8.7673 -4.78%
2022-12-23 0 9.830 9.830 9.840 9.510 9.920 5,785,622 56,472,274 9.7608 9.092 9.092 9.101 8.796 9.175 6,255,385 9.0278 0.82%
2022-12-22 0 9.750 9.750 9.760 9.580 10.02 8,365,879 82,273,178 9.8344 9.018 9.018 9.027 8.861 9.268 9,045,146 9.0958 1.99%
2022-12-21 0 9.560 9.560 9.580 9.440 9.780 6,257,030 59,859,633 9.5668 8.842 8.842 8.861 8.731 9.046 6,765,069 8.8483 -1.14%
2022-12-20 0 9.670 9.660 9.670 9.570 10.32 18,990,137 186,770,990 9.8352 8.944 8.935 8.944 8.851 9.545 20,532,039 9.0966 -8.60%
2022-12-19 0 10.58 10.58 10.60 9.920 10.72 19,720,767 205,220,968 10.406 9.785 9.785 9.804 9.175 9.915 21,321,992 9.6248 3.32%
2022-12-16 0 10.24 10.24 10.26 9.680 10.54 23,663,500 242,322,572 10.240 9.471 9.471 9.490 8.953 9.748 25,584,855 9.4713 3.75%
2022-12-15 0 9.870 9.860 9.870 9.330 10.16 16,633,184 161,075,889 9.6840 9.129 9.120 9.129 8.629 9.397 17,983,714 8.9568 -2.08%
2022-12-14 0 10.08 10.06 10.08 9.830 10.42 10,590,750 106,863,986 10.090 9.323 9.305 9.323 9.092 9.637 11,450,665 9.3326 -0.59%
2022-12-13 0 10.14 10.12 10.14 10.00 10.76 22,809,513 233,427,505 10.234 9.379 9.360 9.379 9.249 9.952 24,661,529 9.4652 -3.43%
2022-12-12 0 10.50 10.48 10.50 10.42 11.42 37,825,749 411,018,936 10.866 9.711 9.693 9.711 9.637 10.56 40,897,007 10.050 -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 10.27 10.27 10.28 9.508 10.73 154,822,635 9.8745 0.36%
2022-12-08 0 11.06 11.04 11.06 10.46 11.20 17,619,630 191,892,522 10.891 10.23 10.21 10.23 9.674 10.36 19,050,254 10.073 7.59%
2022-12-07 0 10.28 10.28 10.32 10.26 11.50 18,236,909 198,437,951 10.881 9.508 9.508 9.545 9.490 10.64 19,717,653 10.064 -8.38%
2022-12-06 0 11.22 11.22 11.30 10.72 11.58 18,974,250 211,898,232 11.168 10.38 10.38 10.45 9.915 10.71 20,514,862 10.329 -0.18%
2022-12-05 0 11.24 11.24 11.28 9.840 11.50 30,915,996 337,270,313 10.909 10.40 10.40 10.43 9.101 10.64 33,426,217 10.090 18.19%
2022-12-02 0 9.510 9.510 9.530 9.130 9.650 9,574,845 90,166,573 9.4170 8.796 8.796 8.814 8.444 8.925 10,352,273 8.7098 0.96%
2022-12-01 0 9.420 9.410 9.420 9.030 9.800 29,761,687 277,630,312 9.3284 8.713 8.703 8.713 8.352 9.064 32,178,184 8.6279 4.32%
2022-11-30 0 9.030 9.030 9.040 8.770 9.430 76,511,258 690,269,624 9.0218 8.352 8.352 8.361 8.111 8.722 82,723,581 8.3443 -2.27%
2022-11-29 0 9.240 9.230 9.240 8.880 9.670 30,571,037 282,696,725 9.2472 8.546 8.537 8.546 8.213 8.944 33,053,249 8.5528 10.13%
2022-11-28 0 8.390 8.390 8.430 8.390 9.120 26,400,810 228,586,397 8.6583 7.760 7.760 7.797 7.760 8.435 28,544,421 8.0081 -14.04%
2022-11-25 0 9.760 9.740 9.760 9.200 9.880 29,340,117 257,273,211 8.7686 9.027 9.009 9.027 8.509 9.138 31,722,385 8.1101 2.31%
2022-11-24 0 9.540 9.520 9.540 8.910 9.570 16,452,200 153,730,389 9.3441 8.824 8.805 8.824 8.241 8.851 17,788,035 8.6423 10.16%
2022-11-23 0 8.660 8.650 8.660 8.000 9.000 43,727,851 343,661,162 7.8591 8.010 8.000 8.010 7.399 8.324 47,278,329 7.2689 0.70%
2022-11-22 0 8.600 8.580 8.600 8.380 9.390 16,715,306 146,485,570 8.7636 7.954 7.936 7.954 7.751 8.685 18,072,503 8.1054 -3.48%
2022-11-21 0 8.910 8.910 8.950 8.510 9.150 12,510,558 109,681,116 8.7671 8.241 8.241 8.278 7.871 8.463 13,526,351 8.1087 -4.19%
2022-11-18 0 9.300 9.280 9.300 9.070 9.770 15,171,799 141,943,206 9.3557 8.602 8.583 8.602 8.389 9.036 16,403,672 8.6531 -0.11%
2022-11-17 0 9.310 9.310 9.320 8.540 9.460 19,510,365 175,370,529 8.9886 8.611 8.611 8.620 7.899 8.750 21,094,507 8.3136 5.20%
2022-11-16 0 8.850 8.850 8.860 8.630 10.14 38,596,446 355,871,297 9.2203 8.185 8.185 8.195 7.982 9.379 41,730,280 8.5279 -7.33%
2022-11-15 0 9.550 9.440 9.550 7.770 9.950 46,869,439 420,393,251 8.9695 8.833 8.731 8.833 7.186 9.203 50,674,998 8.2959 19.97%
2022-11-14 0 7.960 7.960 7.970 7.640 8.350 58,026,342 462,955,816 7.9784 7.362 7.362 7.371 7.066 7.723 62,737,784 7.3792 17.58%
2022-11-11 0 6.770 6.760 6.770 5.990 6.770 28,279,469 180,920,315 6.3976 6.262 6.252 6.262 5.540 6.262 30,575,617 5.9171 17.13%
2022-11-10 0 5.780 5.780 5.800 5.680 5.950 9,389,765 54,360,166 5.7893 5.346 5.346 5.364 5.253 5.503 10,152,166 5.3545 -2.03%
2022-11-09 0 5.900 5.890 5.900 5.770 6.390 20,633,734 124,909,559 6.0537 5.457 5.448 5.457 5.337 5.910 22,309,088 5.5990 1.55%
2022-11-08 0 5.810 5.800 5.810 5.700 6.070 11,845,479 69,003,273 5.8253 5.374 5.364 5.374 5.272 5.614 12,807,271 5.3878 -0.68%
2022-11-07 0 5.850 5.840 5.850 5.350 5.960 21,341,650 122,147,134 5.7234 5.411 5.401 5.411 4.948 5.512 23,074,483 5.2936 7.34%
2022-11-04 0 5.450 5.440 5.450 4.870 5.660 25,873,486 138,436,179 5.3505 5.041 5.031 5.041 4.504 5.235 27,974,281 4.9487 11.00%
2022-11-03 0 4.910 4.900 4.910 4.820 5.120 12,763,068 63,245,741 4.9554 4.541 4.532 4.541 4.458 4.736 13,799,364 4.5832 -1.21%
2022-11-02 0 4.970 4.970 5.040 4.520 5.100 13,409,500 64,185,059 4.7865 4.597 4.597 4.662 4.181 4.717 14,498,283 4.4271 4.63%
2022-11-01 0 4.750 4.730 4.750 4.390 4.820 18,803,325 87,069,156 4.6305 4.393 4.375 4.393 4.060 4.458 20,330,059 4.2828 6.74%
2022-10-31 0 4.450 4.450 4.460 4.290 4.680 21,357,260 95,643,597 4.4783 4.116 4.116 4.125 3.968 4.329 23,091,360 4.1420 -3.89%
2022-10-28 0 4.630 4.630 4.640 4.580 4.870 18,257,235 85,554,053 4.6860 4.282 4.282 4.292 4.236 4.504 19,739,629 4.3341 -4.93%
2022-10-27 0 4.870 4.860 4.870 4.830 5.160 11,323,295 56,321,514 4.9740 4.504 4.495 4.504 4.467 4.772 12,242,689 4.6004 -2.60%
2022-10-26 0 5.000 4.990 5.000 4.840 5.170 8,665,217 43,458,646 5.0153 4.625 4.615 4.625 4.477 4.782 9,368,788 4.6387 3.52%
2022-10-25 0 4.830 4.820 4.830 4.800 5.010 10,040,104 49,115,257 4.8919 4.467 4.458 4.467 4.440 4.634 10,855,309 4.5245 -1.23%
2022-10-24 0 4.890 4.870 4.890 4.830 5.330 11,355,354 56,401,799 4.9670 4.523 4.504 4.523 4.467 4.930 12,277,351 4.5940 -8.60%
2022-10-21 0 5.350 5.340 5.350 5.280 5.460 9,401,779 50,297,400 5.3498 4.948 4.939 4.948 4.883 5.050 10,165,155 4.9480 0.75%
2022-10-20 0 5.310 5.300 5.310 5.150 5.410 13,268,250 70,341,806 5.3015 4.911 4.902 4.911 4.763 5.004 14,345,564 4.9034 0.19%
2022-10-19 0 5.300 5.290 5.300 5.280 5.670 6,007,287 32,771,656 5.4553 4.902 4.893 4.902 4.883 5.244 6,495,048 5.0456 -1.12%
2022-10-18 0 5.360 5.350 5.360 5.110 5.540 10,663,194 56,120,077 5.2630 4.957 4.948 4.957 4.726 5.124 11,528,991 4.8677 -0.19%
2022-10-17 0 5.370 5.370 5.380 5.180 5.460 8,257,875 43,873,845 5.3130 4.967 4.967 4.976 4.791 5.050 8,928,372 4.9140 0.56%
2022-10-14 0 5.340 5.340 5.350 5.160 5.450 12,730,255 67,626,543 5.3123 4.939 4.939 4.948 4.772 5.041 13,763,887 4.9133 5.95%
2022-10-13 0 5.040 5.030 5.040 5.030 5.660 15,569,202 81,044,667 5.2054 4.662 4.652 4.662 4.652 5.235 16,833,342 4.8145 -10.32%
2022-10-12 0 5.620 5.610 5.620 5.530 5.790 7,806,159 43,981,364 5.6342 5.198 5.189 5.198 5.115 5.355 8,439,979 5.2111 -2.60%
2022-10-11 0 5.770 5.770 5.780 5.600 5.990 8,594,091 49,460,099 5.7551 5.337 5.337 5.346 5.179 5.540 9,291,887 5.3229 -1.87%
2022-10-10 0 5.880 5.880 5.910 5.760 6.070 6,965,913 41,280,027 5.9260 5.438 5.438 5.466 5.327 5.614 7,531,510 5.4810 0.51%
2022-10-07 0 5.850 5.850 5.860 5.690 6.250 4,102,500 23,904,788 5.8269 5.411 5.411 5.420 5.263 5.781 4,435,602 5.3893 -3.94%
2022-10-06 0 6.090 6.090 6.110 6.090 6.470 3,714,010 23,099,496 6.2196 5.633 5.633 5.651 5.633 5.984 4,015,569 5.7525 -2.56%
2022-10-05 0 6.250 6.230 6.250 6.050 6.580 8,483,129 52,938,666 6.2405 5.781 5.762 5.781 5.596 6.086 9,171,916 5.7718 -3.10%
2022-10-03 0 6.450 6.450 6.460 6.350 6.700 5,431,099 35,251,148 6.4906 5.966 5.966 5.975 5.873 6.197 5,872,076 6.0032 3.70%
2022-09-30 0 6.220 6.210 6.220 5.920 6.370 9,926,399 61,436,988 6.1893 5.753 5.744 5.753 5.475 5.892 10,732,372 5.7245 1.47%
2022-09-29 0 6.130 6.110 6.130 5.920 6.700 8,116,799 49,830,962 6.1392 5.670 5.651 5.670 5.475 6.197 8,775,842 5.6782 -7.26%
2022-09-28 0 6.610 6.600 6.610 6.560 7.020 6,528,296 43,559,900 6.6725 6.114 6.104 6.114 6.067 6.493 7,058,360 6.1714 -6.51%
2022-09-27 0 7.070 7.060 7.070 6.570 7.140 11,859,050 81,863,734 6.9031 6.539 6.530 6.539 6.077 6.604 12,821,944 6.3847 5.52%
2022-09-26 0 6.700 6.700 6.710 6.570 6.830 6,218,715 41,745,511 6.7129 6.197 6.197 6.206 6.077 6.317 6,723,643 6.2088 0.75%
2022-09-23 0 6.650 6.640 6.650 6.630 7.020 9,763,947 65,822,715 6.7414 6.151 6.141 6.151 6.132 6.493 10,556,730 6.2351 -4.59%
2022-09-22 0 6.970 6.960 6.970 6.870 7.080 6,379,323 44,324,453 6.9481 6.447 6.437 6.447 6.354 6.548 6,897,291 6.4264 -1.27%
2022-09-21 0 7.060 7.050 7.060 6.930 7.400 14,383,750 101,880,262 7.0830 6.530 6.521 6.530 6.410 6.844 15,551,637 6.5511 -3.29%
2022-09-20 0 7.300 7.280 7.300 7.240 7.710 6,515,500 48,084,307 7.3800 6.752 6.733 6.752 6.696 7.131 7,044,525 6.8258 -2.67%
2022-09-19 0 7.500 7.500 7.510 7.490 8.120 5,788,662 43,785,482 7.5640 6.937 6.937 6.946 6.928 7.510 6,258,672 6.9960 -5.30%
2022-09-16 0 7.920 7.920 7.950 7.890 8.100 6,334,630 50,483,896 7.9695 7.325 7.325 7.353 7.297 7.492 6,848,970 7.3710 -2.70%
2022-09-15 0 8.140 8.140 8.150 7.920 8.330 6,060,148 49,267,511 8.1298 7.529 7.529 7.538 7.325 7.704 6,552,201 7.5192 2.78%
2022-09-14 0 7.920 7.900 7.920 7.890 8.080 2,959,681 23,536,317 7.9523 7.325 7.307 7.325 7.297 7.473 3,199,992 7.3551 -2.94%
2022-09-13 0 8.160 8.150 8.160 8.010 8.300 5,290,130 43,093,936 8.1461 7.547 7.538 7.547 7.408 7.677 5,719,662 7.5344 0.00%
2022-09-09 0 8.160 8.150 8.160 7.660 8.230 12,755,078 103,351,536 8.1028 7.547 7.538 7.547 7.085 7.612 13,790,725 7.4943 6.67%
2022-09-08 0 7.650 7.650 7.660 7.620 7.790 5,867,218 44,924,522 7.6569 7.076 7.076 7.085 7.048 7.205 6,343,606 7.0819 -1.80%
2022-09-07 0 7.790 7.790 7.800 7.540 7.920 8,192,873 63,560,359 7.7580 7.205 7.205 7.214 6.974 7.325 8,858,092 7.1754 -2.14%
2022-09-06 0 7.960 7.940 7.960 7.660 7.960 5,544,250 43,495,512 7.8452 7.362 7.344 7.362 7.085 7.362 5,994,415 7.2560 4.74%
2022-09-05 0 7.600 7.600 7.610 7.600 7.910 6,266,004 48,095,466 7.6756 7.029 7.029 7.039 7.029 7.316 6,774,772 7.0992 -3.31%
2022-09-02 0 7.860 7.840 7.860 7.810 8.340 7,189,500 57,356,869 7.9779 7.270 7.251 7.270 7.223 7.714 7,773,251 7.3787 -5.19%
2022-09-01 0 8.290 8.290 8.330 8.090 8.750 15,920,910 134,887,398 8.4723 7.667 7.667 7.704 7.482 8.093 17,213,607 7.8361 2.09%
2022-08-31 0 8.120 8.100 8.120 7.550 8.290 12,225,134 98,879,347 8.0882 7.510 7.492 7.510 6.983 7.667 13,217,752 7.4808 7.12%
2022-08-30 0 7.580 7.570 7.580 7.570 7.920 5,814,934 44,506,267 7.6538 7.011 7.002 7.011 7.002 7.325 6,287,077 7.0790 -3.19%
2022-08-29 0 7.830 7.820 7.830 7.670 8.090 3,586,750 27,970,885 7.7984 7.242 7.233 7.242 7.094 7.482 3,877,976 7.2128 -3.33%
2022-08-26 0 8.100 8.090 8.110 7.820 8.170 4,184,750 33,686,657 8.0499 7.492 7.482 7.501 7.233 7.556 4,524,530 7.4453 2.27%
2022-08-25 0 7.920 7.900 7.920 7.530 7.950 4,204,600 32,829,528 7.8080 7.325 7.307 7.325 6.965 7.353 4,545,992 7.2216 2.06%
2022-08-24 0 7.760 7.760 7.780 7.620 8.040 9,728,200 75,968,873 7.8091 7.177 7.177 7.196 7.048 7.436 10,518,080 7.2227 1.44%
2022-08-23 0 7.650 7.640 7.650 7.520 7.790 12,208,515 93,077,208 7.6240 7.076 7.066 7.076 6.955 7.205 13,199,784 7.0514 0.92%
2022-08-22 0 7.580 7.550 7.580 7.200 7.890 22,348,312 169,027,407 7.5633 7.011 6.983 7.011 6.659 7.297 24,162,881 6.9953 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 6.780 6.780 6.789 6.391 7.039 173,370,231 6.5893 -12.22%
2022-08-18 0 8.350 8.340 8.350 8.080 8.460 5,193,307 43,075,757 8.2945 7.723 7.714 7.723 7.473 7.825 5,614,977 7.6716 0.00%
2022-08-17 0 8.350 8.340 8.350 8.230 8.630 4,598,250 38,629,474 8.4009 7.723 7.714 7.723 7.612 7.982 4,971,604 7.7700 -2.11%
2022-08-16 0 8.530 8.500 8.530 8.390 8.990 8,319,750 71,987,101 8.6526 7.889 7.862 7.889 7.760 8.315 8,995,271 8.0028 1.91%
2022-08-15 0 8.370 8.370 8.400 8.320 8.630 1,993,702 16,784,331 8.4187 7.741 7.741 7.769 7.695 7.982 2,155,580 7.7865 -2.22%
2022-08-12 0 8.560 8.540 8.560 8.080 8.640 5,212,762 43,556,919 8.3558 7.917 7.899 7.917 7.473 7.991 5,636,012 7.7283 4.65%
2022-08-11 0 8.180 8.170 8.180 7.960 8.220 3,341,750 27,017,017 8.0847 7.566 7.556 7.566 7.362 7.603 3,613,083 7.4776 2.76%
2022-08-10 0 7.960 7.960 7.970 7.900 8.450 6,455,488 52,211,395 8.0879 7.362 7.362 7.371 7.307 7.815 6,979,641 7.4805 -3.98%
2022-08-09 0 8.290 8.270 8.290 8.200 8.550 3,973,608 33,076,106 8.3239 7.667 7.649 7.667 7.584 7.908 4,296,245 7.6988 2.09%
2022-08-08 0 8.120 8.110 8.120 8.070 8.770 4,813,500 39,863,647 8.2816 7.510 7.501 7.510 7.464 8.111 5,204,332 7.6597 -3.10%
2022-08-05 0 8.380 8.350 8.380 8.180 8.520 5,444,077 45,590,095 8.3743 7.751 7.723 7.751 7.566 7.880 5,886,108 7.7454 3.20%
2022-08-04 0 8.120 8.100 8.120 8.000 8.300 8,748,682 71,503,143 8.1730 7.510 7.492 7.510 7.399 7.677 9,459,030 7.5592 -0.98%
2022-08-03 0 8.200 8.200 8.210 7.960 8.460 9,889,665 81,058,240 8.1963 7.584 7.584 7.593 7.362 7.825 10,692,655 7.5807 -1.20%
2022-08-02 0 8.300 8.300 8.310 8.160 8.730 6,998,550 58,420,431 8.3475 7.677 7.677 7.686 7.547 8.074 7,566,796 7.7206 -5.14%
2022-08-01 0 8.750 8.740 8.750 8.700 9.790 7,195,700 64,243,925 8.9281 8.093 8.084 8.093 8.047 9.055 7,779,954 8.2576 -8.76%
2022-07-29 0 9.590 9.590 9.600 9.570 10.12 3,760,000 36,381,510 9.6759 8.870 8.870 8.879 8.851 9.360 4,065,293 8.9493 -4.67%
2022-07-28 0 10.06 10.06 10.08 9.790 10.40 3,457,483 34,878,799 10.088 9.305 9.305 9.323 9.055 9.619 3,738,213 9.3303 2.86%
2022-07-27 0 9.780 9.760 9.780 9.700 10.44 4,267,750 42,515,525 9.9620 9.046 9.027 9.046 8.972 9.656 4,614,269 9.2139 -8.43%
2022-07-26 0 10.68 10.64 10.68 9.750 10.80 6,176,507 64,659,744 10.469 9.878 9.841 9.878 9.018 9.989 6,678,008 9.6825 8.32%
2022-07-25 0 9.860 9.820 9.860 9.540 10.24 3,651,750 36,580,177 10.017 9.120 9.083 9.120 8.824 9.471 3,948,253 9.2649 3.46%
2022-07-22 0 9.530 9.470 9.530 9.400 9.840 3,901,992 37,401,432 9.5852 8.814 8.759 8.814 8.694 9.101 4,218,814 8.8654 0.63%
2022-07-21 0 9.470 9.470 9.480 9.470 10.06 3,368,529 32,610,927 9.6811 8.759 8.759 8.768 8.759 9.305 3,642,036 8.9540 -4.44%
2022-07-20 0 9.910 9.880 9.910 9.830 10.16 2,669,924 26,520,463 9.9330 9.166 9.138 9.166 9.092 9.397 2,886,708 9.1871 1.12%
2022-07-19 0 9.800 9.780 9.800 9.760 10.10 2,973,286 29,406,864 9.8904 9.064 9.046 9.064 9.027 9.342 3,214,702 9.1476 -2.58%
2022-07-18 0 10.06 10.02 10.06 9.640 10.32 4,708,190 47,048,562 9.9929 9.305 9.268 9.305 8.916 9.545 5,090,471 9.2425 3.29%
2022-07-15 0 9.740 9.740 9.760 9.740 10.32 2,881,250 28,503,968 9.8929 9.009 9.009 9.027 9.009 9.545 3,115,193 9.1500 -5.62%
2022-07-14 0 10.32 10.28 10.32 9.360 10.40 6,883,703 69,000,151 10.024 9.545 9.508 9.545 8.657 9.619 7,442,625 9.2709 4.24%
2022-07-13 0 9.900 9.900 9.910 9.740 10.38 11,368,228 67,190,049 5.9103 9.157 9.157 9.166 9.009 9.600 12,291,270 5.4665 -4.07%
2022-07-12 0 10.32 10.30 10.32 10.26 10.58 3,289,425 34,125,074 10.374 9.545 9.526 9.545 9.490 9.785 3,556,509 9.5951 -1.71%
2022-07-11 0 10.50 10.50 10.52 10.30 11.20 4,093,280 43,452,802 10.616 9.711 9.711 9.730 9.526 10.36 4,425,633 9.8184 -5.41%
2022-07-08 0 11.10 11.08 11.10 10.90 11.22 3,806,366 42,121,169 11.066 10.27 10.25 10.27 10.08 10.38 4,115,423 10.235 0.91%
2022-07-07 0 11.00 10.96 11.00 10.94 11.42 4,265,268 47,204,536 11.067 10.17 10.14 10.17 10.12 10.56 4,611,586 10.236 -3.68%
2022-07-06 0 11.42 11.38 11.42 11.12 11.74 2,744,576 31,334,296 11.417 10.56 10.53 10.56 10.28 10.86 2,967,422 10.559 -0.70%
2022-07-05 0 11.50 11.48 11.50 11.28 11.78 5,015,150 57,311,104 11.428 10.64 10.62 10.64 10.43 10.90 5,422,355 10.569 -0.52%
2022-07-04 0 11.56 11.54 11.56 11.44 12.70 7,107,930 83,826,545 11.793 10.69 10.67 10.69 10.58 11.75 7,685,058 10.908 -8.40%
2022-06-30 0 12.62 12.62 12.72 12.62 13.22 3,318,007 42,551,101 12.824 11.67 11.67 11.76 11.67 12.23 3,587,412 11.861 -4.68%
2022-06-29 0 13.24 13.22 13.24 12.42 13.60 7,883,500 104,942,839 13.312 12.25 12.23 12.25 11.49 12.58 8,523,600 12.312 4.09%
2022-06-28 0 12.72 12.70 12.72 12.40 12.86 1,647,000 20,749,585 12.598 11.76 11.75 11.76 11.47 11.89 1,780,728 11.652 -1.24%
2022-06-27 0 12.88 12.86 12.88 12.44 12.96 6,060,330 77,532,734 12.794 11.91 11.89 11.91 11.51 11.99 6,552,398 11.833 3.37%
2022-06-24 0 12.46 12.44 12.46 12.32 12.62 2,143,928 26,778,673 12.491 11.52 11.51 11.52 11.39 11.67 2,318,004 11.552 1.80%
2022-06-23 0 12.24 12.24 12.26 11.82 12.44 2,980,622 36,527,799 12.255 11.32 11.32 11.34 10.93 11.51 3,222,633 11.335 0.66%
2022-06-22 0 12.16 12.14 12.16 12.14 12.92 1,629,023 20,335,289 12.483 11.25 11.23 11.25 11.23 11.95 1,761,291 11.546 -3.80%
2022-06-21 0 12.64 12.62 12.64 12.54 13.10 5,087,675 65,136,843 12.803 11.69 11.67 11.69 11.60 12.12 5,500,768 11.841 0.47%
2022-06-20 0 13.06 13.04 13.06 12.48 13.20 6,789,007 87,879,236 12.944 11.64 11.62 11.64 11.12 11.76 7,619,418 11.534 5.15%
2022-06-17 0 12.42 12.40 12.42 12.02 12.54 14,822,068 183,824,492 12.402 11.07 11.05 11.07 10.71 11.17 16,635,059 11.050 2.31%
2022-06-16 0 12.14 12.12 12.14 12.04 13.34 5,824,190 73,282,943 12.583 10.82 10.80 10.82 10.73 11.89 6,536,587 11.211 -8.03%
2022-06-15 0 13.20 13.20 13.24 12.62 13.68 7,117,241 93,811,623 13.181 11.76 11.76 11.80 11.24 12.19 7,987,800 11.744 2.48%
2022-06-14 0 12.88 12.84 12.88 12.50 12.92 3,686,993 47,096,457 12.774 11.48 11.44 11.48 11.14 11.51 4,137,975 11.382 -0.92%
2022-06-13 0 13.00 12.98 13.00 12.76 13.18 5,440,872 70,471,488 12.952 11.58 11.57 11.58 11.37 11.74 6,106,383 11.541 -2.40%
2022-06-10 0 13.32 13.28 13.32 12.76 13.46 2,124,725 28,087,878 13.220 11.87 11.83 11.87 11.37 11.99 2,384,615 11.779 0.15%
2022-06-09 0 13.30 13.28 13.30 12.92 13.76 4,545,664 61,212,202 13.466 11.85 11.83 11.85 11.51 12.26 5,101,676 11.998 2.31%
2022-06-08 0 13.00 12.98 13.00 12.30 13.00 2,188,411 28,084,093 12.833 11.58 11.57 11.58 10.96 11.58 2,456,091 11.434 2.52%
2022-06-07 0 12.68 12.66 12.68 12.40 13.02 3,495,752 44,581,837 12.753 11.30 11.28 11.30 11.05 11.60 3,923,342 11.363 0.96%
2022-06-06 0 12.56 12.50 12.56 12.24 12.58 3,022,000 37,574,742 12.434 11.19 11.14 11.19 10.91 11.21 3,391,642 11.079 2.78%
2022-06-02 0 12.22 12.20 12.22 11.90 12.30 3,012,945 36,633,500 12.159 10.89 10.87 10.89 10.60 10.96 3,381,479 10.834 -1.29%
2022-06-01 0 12.38 12.36 12.38 12.22 12.42 2,211,701 27,283,534 12.336 11.03 11.01 11.03 10.89 11.07 2,482,230 10.992 -1.12%
2022-05-31 0 12.52 12.52 12.54 11.88 12.60 10,337,980 129,092,502 12.487 11.16 11.16 11.17 10.59 11.23 11,602,490 11.126 5.03%
2022-05-30 0 11.92 11.92 11.94 11.74 11.98 1,646,886 19,544,867 11.868 10.62 10.62 10.64 10.46 10.67 1,848,328 10.574 1.19%
2022-05-27 0 11.78 11.78 11.80 11.58 12.00 1,762,706 20,686,550 11.736 10.50 10.50 10.51 10.32 10.69 1,978,315 10.457 -0.17%
2022-05-26 0 11.80 11.78 11.80 11.40 12.10 4,046,702 47,181,511 11.659 10.51 10.50 10.51 10.16 10.78 4,541,682 10.389 -0.34%
2022-05-25 0 11.84 11.82 11.84 11.72 11.98 1,280,402 15,189,954 11.863 10.55 10.53 10.55 10.44 10.67 1,437,017 10.570 0.00%
2022-05-24 0 11.84 11.84 11.86 11.74 12.46 2,385,595 28,595,960 11.987 10.55 10.55 10.57 10.46 11.10 2,677,394 10.681 -3.43%
2022-05-23 0 12.26 12.24 12.28 12.18 12.48 630,393 7,755,326 12.302 10.92 10.91 10.94 10.85 11.12 707,501 10.962 -0.81%
2022-05-20 0 12.36 12.34 12.36 12.20 12.52 1,815,018 22,398,186 12.341 11.01 11.00 11.01 10.87 11.16 2,037,026 10.996 0.16%
2022-05-19 0 12.34 12.32 12.34 11.90 12.38 1,564,630 19,198,758 12.271 11.00 10.98 11.00 10.60 11.03 1,756,011 10.933 -0.64%
2022-05-18 0 12.42 12.40 12.42 12.20 12.44 1,813,946 22,373,014 12.334 11.07 11.05 11.07 10.87 11.08 2,035,822 10.990 0.00%
2022-05-17 0 12.42 12.42 12.46 12.08 12.64 2,682,250 33,318,259 12.422 11.07 11.07 11.10 10.76 11.26 3,010,335 11.068 1.31%
2022-05-16 0 12.26 12.24 12.26 12.06 12.66 4,985,364 61,558,921 12.348 10.92 10.91 10.92 10.75 11.28 5,595,159 11.002 3.20%
2022-05-13 0 11.88 11.88 11.92 11.32 11.98 5,825,600 68,359,729 11.734 10.59 10.59 10.62 10.09 10.67 6,538,170 10.455 6.45%
2022-05-12 0 11.16 11.16 11.20 11.06 11.44 2,819,135 31,606,637 11.212 9.944 9.944 9.979 9.855 10.19 3,163,963 9.9896 -2.62%
2022-05-11 0 11.46 11.44 11.46 11.02 11.78 6,909,713 78,303,342 11.332 10.21 10.19 10.21 9.819 10.50 7,754,888 10.097 0.70%
2022-05-10 0 11.38 11.38 11.40 11.18 11.48 4,645,742 52,570,104 11.316 10.14 10.14 10.16 9.962 10.23 5,213,995 10.082 -3.40%
2022-05-06 0 11.78 11.78 11.82 11.74 12.40 4,316,478 51,318,016 11.889 10.50 10.50 10.53 10.46 11.05 4,844,457 10.593 -7.10%
2022-05-05 0 12.68 12.66 12.68 12.58 12.98 5,610,250 71,714,249 12.783 11.30 11.28 11.30 11.21 11.57 6,296,479 11.390 0.32%
2022-05-04 0 12.64 12.64 12.66 12.40 13.12 1,796,203 22,658,019 12.614 11.26 11.26 11.28 11.05 11.69 2,015,909 11.240 -3.95%
2022-05-03 0 13.16 13.14 13.16 12.34 13.38 2,797,751 36,451,828 13.029 11.73 11.71 11.73 11.00 11.92 3,139,963 11.609 4.94%
2022-04-29 0 12.54 12.52 12.54 11.64 12.56 3,535,719 43,218,015 12.223 11.17 11.16 11.17 10.37 11.19 3,968,197 10.891 5.20%
2022-04-28 0 11.92 11.92 11.94 11.42 12.12 2,186,569 25,577,350 11.698 10.62 10.62 10.64 10.18 10.80 2,454,024 10.423 2.76%
2022-04-27 0 11.60 11.58 11.60 11.32 11.76 3,961,175 45,708,777 11.539 10.34 10.32 10.34 10.09 10.48 4,445,694 10.282 0.00%
2022-04-26 0 11.60 11.60 11.62 11.48 12.16 5,067,212 59,511,764 11.745 10.34 10.34 10.35 10.23 10.83 5,687,018 10.464 -0.17%
2022-04-25 0 11.62 11.58 11.62 11.42 11.84 9,797,566 113,154,994 11.549 10.35 10.32 10.35 10.18 10.55 10,995,975 10.291 -3.01%
2022-04-22 0 11.98 11.98 12.00 11.54 12.22 5,620,504 67,267,306 11.968 10.67 10.67 10.69 10.28 10.89 6,307,987 10.664 0.84%
2022-04-21 0 11.88 11.86 11.88 11.84 12.24 5,905,250 71,013,835 12.026 10.59 10.57 10.59 10.55 10.91 6,627,562 10.715 -3.88%
2022-04-20 0 12.36 12.36 12.38 12.20 12.82 4,122,176 51,112,078 12.399 11.01 11.01 11.03 10.87 11.42 4,626,388 11.048 -3.59%
2022-04-19 0 12.82 12.80 12.82 12.52 13.14 3,109,728 39,700,532 12.767 11.42 11.40 11.42 11.16 11.71 3,490,101 11.375 -3.61%
2022-04-14 0 13.30 13.28 13.30 12.66 13.38 2,254,752 29,509,124 13.088 11.85 11.83 11.85 11.28 11.92 2,530,546 11.661 5.72%
2022-04-13 0 12.58 12.58 12.60 12.28 12.92 2,181,550 27,479,557 12.596 11.21 11.21 11.23 10.94 11.51 2,448,391 11.224 -0.63%
2022-04-12 0 12.66 12.64 12.66 12.48 13.36 4,128,184 52,601,669 12.742 11.28 11.26 11.28 11.12 11.90 4,633,131 11.353 -2.16%
2022-04-11 0 12.94 12.92 12.94 12.80 13.92 4,151,528 54,325,756 13.086 11.53 11.51 11.53 11.40 12.40 4,659,330 11.660 -7.31%
2022-04-08 0 13.96 13.92 13.96 13.18 13.98 4,682,209 64,128,265 13.696 12.44 12.40 12.44 11.74 12.46 5,254,923 12.203 4.96%
2022-04-07 0 13.30 13.30 13.32 13.18 14.20 5,275,910 71,882,631 13.625 11.85 11.85 11.87 11.74 12.65 5,921,243 12.140 -1.63%
2022-04-06 0 13.52 13.50 13.52 12.58 13.78 7,648,432 102,104,318 13.350 12.05 12.03 12.05 11.21 12.28 8,583,965 11.895 4.00%
2022-04-04 0 13.00 12.98 13.00 11.62 13.14 9,563,761 121,644,101 12.719 11.58 11.57 11.58 10.35 11.71 10,733,571 11.333 11.11%
2022-04-01 0 11.70 11.70 11.72 10.86 11.70 3,657,750 41,436,037 11.328 10.42 10.42 10.44 9.676 10.42 4,105,155 10.094 6.75%
2022-03-31 0 10.96 10.90 10.96 10.56 11.54 10,473,419 114,798,880 10.961 9.766 9.712 9.766 9.409 10.28 11,754,496 9.7664 -6.16%
2022-03-30 0 11.68 11.68 11.70 10.62 12.12 22,863,332 261,611,241 11.442 10.41 10.41 10.42 9.463 10.80 25,659,906 10.195 1.21%
2022-03-29 0 11.54 11.52 11.54 11.42 12.28 5,560,250 65,113,974 11.711 10.28 10.26 10.28 10.18 10.94 6,240,363 10.434 -3.03%
2022-03-28 0 11.90 11.88 11.90 11.62 12.26 6,199,651 73,528,695 11.860 10.60 10.59 10.60 10.35 10.92 6,957,974 10.568 -2.94%
2022-03-25 0 12.26 12.24 12.26 12.14 13.08 2,959,300 37,186,773 12.566 10.92 10.91 10.92 10.82 11.65 3,321,273 11.197 -3.31%
2022-03-24 0 12.68 12.64 12.68 12.56 13.12 4,732,956 61,048,142 12.899 11.30 11.26 11.30 11.19 11.69 5,311,877 11.493 -2.91%
2022-03-23 0 13.06 13.06 13.08 12.40 13.46 4,676,629 60,570,351 12.952 11.64 11.64 11.65 11.05 11.99 5,248,660 11.540 0.77%
2022-03-22 0 12.96 12.94 12.96 11.82 12.96 12,683,568 156,679,390 12.353 11.55 11.53 11.55 10.53 11.55 14,234,984 11.007 3.68%
2022-03-21 0 12.50 12.48 12.50 12.40 13.98 7,726,224 100,005,691 12.944 11.14 11.12 11.14 11.05 12.46 8,671,272 11.533 -7.95%
2022-03-18 0 13.58 13.58 13.62 12.84 14.32 12,558,304 169,215,796 13.474 12.10 12.10 12.14 11.44 12.76 14,094,398 12.006 -10.89%
2022-03-17 0 15.24 15.12 15.24 11.42 15.36 18,183,046 249,503,979 13.722 13.58 13.47 13.58 10.18 13.69 20,407,141 12.226 48.83%
2022-03-16 0 10.24 10.22 10.24 8.500 10.30 11,056,068 105,207,739 9.5158 9.124 9.106 9.124 7.574 9.177 12,408,413 8.4787 8.94%
2022-03-15 0 9.400 9.380 9.400 9.240 10.50 7,636,651 75,913,954 9.9407 8.376 8.358 8.376 8.233 9.356 8,570,743 8.8573 -7.66%
2022-03-14 0 10.18 10.18 10.20 10.16 11.06 6,350,255 66,393,005 10.455 9.071 9.071 9.088 9.053 9.855 7,126,999 9.3157 -9.75%
2022-03-11 0 11.28 11.26 11.28 10.70 11.48 5,760,588 63,824,647 11.080 10.05 10.03 10.05 9.534 10.23 6,465,206 9.8720 -2.08%
2022-03-10 0 11.52 11.50 11.52 11.42 12.14 2,928,754 34,098,839 11.643 10.26 10.25 10.26 10.18 10.82 3,286,990 10.374 -0.86%
2022-03-09 0 11.62 11.60 11.62 11.06 12.24 3,402,982 39,170,165 11.511 10.35 10.34 10.35 9.855 10.91 3,819,224 10.256 -2.19%
2022-03-08 0 11.88 11.86 11.88 11.70 12.92 5,250,508 63,873,789 12.165 10.59 10.57 10.59 10.42 11.51 5,892,734 10.839 -8.05%
2022-03-07 0 12.92 12.90 12.92 12.66 13.20 4,554,844 58,894,899 12.930 11.51 11.49 11.51 11.28 11.76 5,111,979 11.521 -2.56%
2022-03-04 0 13.26 13.24 13.26 12.98 13.50 2,745,683 36,414,810 13.263 11.81 11.80 11.81 11.57 12.03 3,081,527 11.817 -1.78%
2022-03-03 0 13.50 13.48 13.50 13.28 13.72 2,226,750 30,023,548 13.483 12.03 12.01 12.03 11.83 12.22 2,499,119 12.014 1.81%
2022-03-02 0 13.26 13.24 13.26 13.08 14.28 4,040,484 54,124,191 13.396 11.81 11.80 11.81 11.65 12.72 4,534,704 11.936 -5.96%
2022-03-01 0 14.10 14.02 14.10 13.78 14.20 5,608,553 78,289,480 13.959 12.56 12.49 12.56 12.28 12.65 6,294,574 12.438 0.57%
2022-02-28 0 14.02 13.92 14.02 13.80 14.56 3,854,342 53,967,349 14.002 12.49 12.40 12.49 12.30 12.97 4,325,793 12.476 -1.54%
2022-02-25 0 14.24 14.22 14.24 14.16 14.88 2,379,761 34,053,365 14.310 12.69 12.67 12.69 12.62 13.26 2,670,846 12.750 0.28%
2022-02-24 0 14.20 14.16 14.20 14.04 14.92 3,070,583 44,293,652 14.425 12.65 12.62 12.65 12.51 13.29 3,446,167 12.853 -5.21%
2022-02-23 0 14.98 14.96 14.98 14.90 15.52 3,689,035 55,648,060 15.085 13.35 13.33 13.35 13.28 13.83 4,140,267 13.441 -2.98%
2022-02-22 0 15.44 15.38 15.44 15.08 15.70 3,601,200 55,122,233 15.307 13.76 13.70 13.76 13.44 13.99 4,041,688 13.638 -1.66%
2022-02-21 0 15.70 15.66 15.70 15.50 16.26 2,681,219 42,142,509 15.718 13.99 13.95 13.99 13.81 14.49 3,009,178 14.005 -3.44%
2022-02-18 0 16.26 16.22 16.28 15.50 16.54 2,671,693 43,220,038 16.177 14.49 14.45 14.51 13.81 14.74 2,998,486 14.414 1.50%
2022-02-17 0 16.02 16.02 16.04 15.88 16.70 1,494,722 24,146,588 16.155 14.27 14.27 14.29 14.15 14.88 1,677,552 14.394 -1.72%
2022-02-16 0 16.30 16.22 16.30 16.00 16.54 1,520,262 24,737,753 16.272 14.52 14.45 14.52 14.26 14.74 1,706,216 14.499 1.24%
2022-02-15 0 16.10 16.04 16.10 15.94 16.44 2,343,398 37,797,226 16.129 14.35 14.29 14.35 14.20 14.65 2,630,035 14.371 -0.49%
2022-02-14 0 16.18 16.10 16.18 16.00 17.02 2,712,737 43,927,389 16.193 14.42 14.35 14.42 14.26 15.17 3,044,551 14.428 -4.82%
2022-02-11 0 17.00 16.98 17.00 16.74 17.64 5,130,303 88,019,300 17.157 15.15 15.13 15.15 14.92 15.72 5,757,826 15.287 0.24%
2022-02-10 0 16.96 16.94 16.96 16.10 16.96 3,544,982 59,003,594 16.644 15.11 15.09 15.11 14.35 15.11 3,978,593 14.830 5.87%
2022-02-09 0 16.02 16.00 16.02 15.78 16.42 3,533,539 57,137,476 16.170 14.27 14.26 14.27 14.06 14.63 3,965,751 14.408 2.17%
2022-02-08 0 15.68 15.68 15.70 15.52 16.16 3,313,038 52,074,141 15.718 13.97 13.97 13.99 13.83 14.40 3,718,279 14.005 -1.26%
2022-02-07 0 15.88 15.88 15.92 15.54 16.22 4,099,513 65,450,511 15.965 14.15 14.15 14.18 13.85 14.45 4,600,953 14.225 -0.25%
2022-02-04 0 15.92 15.90 15.92 15.14 15.96 3,543,835 55,615,059 15.694 14.18 14.17 14.18 13.49 14.22 3,977,306 13.983 5.29%
2022-01-31 0 15.12 15.12 15.14 14.56 15.30 1,959,250 29,153,410 14.880 13.47 13.47 13.49 12.97 13.63 2,198,900 13.258 2.30%
2022-01-28 0 14.78 14.76 14.78 14.44 15.32 8,102,622 119,348,215 14.730 13.17 13.15 13.17 12.87 13.65 9,093,710 13.124 -1.34%
2022-01-27 0 14.98 14.96 14.98 14.48 15.58 7,540,000 112,442,312 14.913 13.35 13.33 13.35 12.90 13.88 8,462,270 13.287 -2.09%
2022-01-26 0 15.30 15.28 15.30 15.16 15.82 6,773,600 104,476,752 15.424 13.63 13.61 13.63 13.51 14.10 7,602,126 13.743 -2.17%
2022-01-25 0 15.64 15.58 15.64 15.38 16.18 6,683,781 105,042,661 15.716 13.94 13.88 13.94 13.70 14.42 7,501,321 14.003 -1.14%
2022-01-24 0 15.82 15.80 15.82 15.22 15.90 6,592,563 103,186,869 15.652 14.10 14.08 14.10 13.56 14.17 7,398,945 13.946 0.89%
2022-01-21 0 15.68 15.66 15.68 15.24 15.90 36,422,351 251,824,440 6.9140 13.97 13.95 13.97 13.58 14.17 40,877,423 6.1605 0.90%
2022-01-20 0 15.54 15.54 15.56 14.76 15.66 13,732,004 209,950,870 15.289 13.85 13.85 13.86 13.15 13.95 15,411,661 13.623 8.22%
2022-01-19 0 14.36 14.32 14.36 13.28 14.38 7,847,570 109,531,509 13.957 12.79 12.76 12.79 11.83 12.81 8,807,461 12.436 7.49%
2022-01-18 0 13.36 13.34 13.36 12.74 13.64 3,728,835 49,805,244 13.357 11.90 11.89 11.90 11.35 12.15 4,184,935 11.901 4.37%
2022-01-17 0 12.80 12.76 12.80 12.72 13.52 4,230,935 54,607,144 12.907 11.40 11.37 11.40 11.33 12.05 4,748,450 11.500 -4.62%
2022-01-14 0 13.42 13.38 13.42 13.10 13.64 5,148,214 68,868,917 13.377 11.96 11.92 11.96 11.67 12.15 5,777,928 11.919 0.00%
2022-01-13 0 13.42 13.40 13.42 13.24 14.66 5,996,414 82,949,824 13.833 11.96 11.94 11.96 11.80 13.06 6,729,877 12.326 -6.81%
2022-01-12 0 14.40 14.34 14.40 14.08 14.88 8,022,192 115,378,463 14.382 12.83 12.78 12.83 12.55 13.26 9,003,442 12.815 -0.41%
2022-01-11 0 14.46 14.44 14.46 13.42 14.70 14,623,250 209,216,788 14.307 12.88 12.87 12.88 11.96 13.10 16,411,922 12.748 6.95%
2022-01-10 0 13.52 13.50 13.52 12.66 13.58 8,146,627 107,136,901 13.151 12.05 12.03 12.05 11.28 12.10 9,143,098 11.718 7.30%
2022-01-07 0 12.60 12.60 12.62 12.00 12.64 5,966,737 73,871,605 12.381 11.23 11.23 11.24 10.69 11.26 6,696,570 11.031 -0.32%
2022-01-06 0 12.64 12.62 12.64 12.38 12.88 4,724,030 59,361,724 12.566 11.26 11.24 11.26 11.03 11.48 5,301,859 11.196 1.12%
2022-01-05 0 12.50 12.48 12.50 12.44 13.28 5,109,990 65,059,463 12.732 11.14 11.12 11.14 11.08 11.83 5,735,029 11.344 -5.02%
2022-01-04 0 13.16 13.14 13.16 12.70 13.50 6,321,164 83,482,267 13.207 11.73 11.71 11.73 11.32 12.03 7,094,350 11.767 5.11%
2022-01-03 0 12.52 12.50 12.52 12.20 13.30 6,895,566 86,340,549 12.521 11.16 11.14 11.16 10.87 11.85 7,739,011 11.157 -5.86%
2021-12-31 0 13.30 13.26 13.30 12.74 13.54 5,358,754 70,504,003 13.157 11.85 11.81 11.85 11.35 12.06 6,014,221 11.723 -0.75%
2021-12-30 0 13.40 13.32 13.40 13.12 14.20 2,526,976 33,787,576 13.371 11.94 11.87 11.94 11.69 12.65 2,836,068 11.914 -3.60%
2021-12-29 0 13.90 13.88 13.90 13.80 14.90 2,386,500 33,506,372 14.040 12.39 12.37 12.39 12.30 13.28 2,678,409 12.510 -5.44%
2021-12-28 0 14.70 14.70 14.72 13.74 14.90 8,848,990 127,599,027 14.420 13.10 13.10 13.12 12.24 13.28 9,931,372 12.848 5.00%
2021-12-24 0 14.00 13.98 14.00 13.90 14.24 1,764,957 24,799,565 14.051 12.47 12.46 12.47 12.39 12.69 1,980,841 12.520 0.57%
2021-12-23 0 13.92 13.90 13.92 13.74 14.30 5,380,884 75,276,094 13.990 12.40 12.39 12.40 12.24 12.74 6,039,057 12.465 -1.42%
2021-12-22 0 14.12 14.10 14.12 14.02 14.78 6,677,439 95,093,209 14.241 12.58 12.56 12.58 12.49 13.17 7,494,203 12.689 -1.40%
2021-12-21 0 14.32 14.30 14.32 13.90 14.48 3,236,525 46,087,236 14.240 12.76 12.74 12.76 12.39 12.90 3,632,407 12.688 2.43%
2021-12-20 0 13.98 13.96 13.98 13.92 15.08 4,078,876 58,413,021 14.321 12.46 12.44 12.46 12.40 13.44 4,577,792 12.760 -7.78%
2021-12-17 0 15.16 15.14 15.16 15.04 15.64 8,169,337 124,701,499 15.265 13.51 13.49 13.51 13.40 13.94 9,168,586 13.601 -2.70%
2021-12-16 0 15.58 15.58 15.60 15.02 16.02 10,167,580 158,610,647 15.600 13.88 13.88 13.90 13.38 14.27 11,411,248 13.900 -3.47%
2021-12-15 0 16.14 16.12 16.14 15.90 16.60 5,254,204 85,036,562 16.185 14.38 14.36 14.38 14.17 14.79 5,896,882 14.421 2.15%
2021-12-14 0 15.80 15.78 15.80 15.78 16.46 15,743,885 252,166,592 16.017 14.08 14.06 14.08 14.06 14.67 17,669,629 14.271 -4.59%
2021-12-13 0 16.56 16.54 16.56 16.52 17.72 4,149,823 69,950,696 16.856 14.76 14.74 14.76 14.72 15.79 4,657,417 15.019 -7.07%
2021-12-10 0 17.82 17.80 17.82 17.70 18.76 4,021,662 73,060,552 18.167 15.88 15.86 15.88 15.77 16.72 4,513,580 16.187 -4.71%
2021-12-09 0 18.70 18.64 18.70 18.00 18.96 6,580,770 122,065,719 18.549 16.66 16.61 16.66 16.04 16.89 7,385,710 16.527 4.24%
2021-12-08 0 17.94 17.92 17.94 17.84 18.60 17,583,790 318,530,871 18.115 15.98 15.97 15.98 15.90 16.57 19,734,586 16.141 -0.77%
2021-12-07 0 18.08 18.06 18.08 17.30 18.46 6,523,043 117,750,281 18.051 16.11 16.09 16.11 15.41 16.45 7,320,922 16.084 4.15%
2021-12-06 0 17.36 17.32 17.36 17.06 18.06 7,364,033 128,286,080 17.421 15.47 15.43 15.47 15.20 16.09 8,264,779 15.522 0.12%
2021-12-03 0 17.34 17.32 17.34 17.28 18.40 4,131,799 72,904,406 17.645 15.45 15.43 15.45 15.40 16.39 4,637,188 15.722 -4.73%
2021-12-02 0 18.20 18.18 18.20 18.00 18.96 3,813,031 69,757,992 18.295 16.22 16.20 16.22 16.04 16.89 4,279,429 16.301 -0.33%
2021-12-01 0 18.26 18.24 18.26 18.04 18.98 4,558,018 84,747,934 18.593 16.27 16.25 16.27 16.07 16.91 5,115,541 16.567 -0.65%
2021-11-30 0 18.38 18.34 18.38 18.22 18.78 8,021,047 147,767,261 18.422 16.38 16.34 16.38 16.23 16.73 9,002,157 16.415 -0.11%
2021-11-29 0 18.40 18.38 18.40 17.96 18.70 4,492,656 82,113,181 18.277 16.39 16.38 16.39 16.00 16.66 5,042,184 16.285 -0.33%
2021-11-26 0 18.46 18.44 18.46 18.44 19.82 4,061,437 76,128,591 18.744 16.45 16.43 16.45 16.43 17.66 4,558,220 16.701 -5.04%
2021-11-25 0 19.44 19.44 19.46 19.36 19.88 3,787,308 74,000,527 19.539 17.32 17.32 17.34 17.25 17.71 4,250,560 17.410 0.41%
2021-11-24 0 19.36 19.34 19.36 19.12 20.70 5,454,206 106,029,283 19.440 17.25 17.23 17.25 17.04 18.44 6,121,348 17.321 -4.16%
2021-11-23 0 20.20 20.10 20.20 19.12 20.20 5,296,500 105,563,667 19.931 18.00 17.91 18.00 17.04 18.00 5,944,352 17.759 2.43%
2021-11-22 0 19.72 19.70 19.72 19.64 21.05 5,983,929 120,350,927 20.112 17.57 17.55 17.57 17.50 18.76 6,715,865 17.920 -4.73%
2021-11-19 0 20.70 20.65 20.70 19.10 20.95 11,993,011 242,751,636 20.241 18.44 18.40 18.44 17.02 18.67 13,459,960 18.035 3.60%
2021-11-18 0 19.98 19.96 19.98 19.88 22.75 14,041,810 285,165,776 20.308 17.80 17.78 17.80 17.71 20.27 15,759,362 18.095 -12.75%
2021-11-17 0 22.90 22.90 22.95 22.80 23.95 3,490,878 80,531,033 23.069 20.40 20.40 20.45 20.32 21.34 3,917,872 20.555 -3.78%
2021-11-16 0 23.80 23.75 23.80 22.95 23.90 2,989,030 70,678,878 23.646 21.21 21.16 21.21 20.45 21.30 3,354,639 21.069 3.70%
2021-11-15 0 22.95 22.85 22.95 22.80 23.85 2,084,562 48,205,176 23.125 20.45 20.36 20.45 20.32 21.25 2,339,539 20.605 -3.37%
2021-11-12 0 23.75 23.75 23.80 23.25 24.50 3,929,156 93,672,776 23.840 21.16 21.16 21.21 20.72 21.83 4,409,758 21.242 0.42%
2021-11-11 0 23.65 23.60 23.65 22.70 23.80 5,057,581 118,304,552 23.392 21.07 21.03 21.07 20.23 21.21 5,676,209 20.842 1.07%
2021-11-10 0 23.40 23.40 23.45 21.25 23.45 5,149,650 115,563,227 22.441 20.85 20.85 20.89 18.93 20.89 5,779,540 19.995 10.38%
2021-11-09 0 21.20 21.10 21.20 21.00 21.95 3,443,208 73,289,498 21.285 18.89 18.80 18.89 18.71 19.56 3,864,371 18.965 0.95%
2021-11-08 0 21.00 20.90 21.00 20.45 21.70 6,455,010 135,669,597 21.018 18.71 18.62 18.71 18.22 19.34 7,244,567 18.727 -4.55%
2021-11-05 0 22.00 21.90 22.00 21.10 22.20 6,389,692 138,684,176 21.704 19.60 19.51 19.60 18.80 19.78 7,171,260 19.339 -1.79%
2021-11-04 0 22.40 22.35 22.40 22.30 23.90 3,976,011 89,725,047 22.567 19.96 19.91 19.96 19.87 21.30 4,462,345 20.107 -4.48%
2021-11-03 0 23.45 23.40 23.45 23.10 24.35 2,872,828 67,774,538 23.592 20.89 20.85 20.89 20.58 21.70 3,224,224 21.020 0.21%
2021-11-02 0 23.40 23.40 23.45 23.30 25.30 4,575,253 109,854,176 24.011 20.85 20.85 20.89 20.76 22.54 5,134,884 21.394 -4.68%
2021-11-01 0 24.55 24.50 24.55 24.40 26.00 4,268,768 105,665,182 24.753 21.87 21.83 21.87 21.74 23.17 4,790,911 22.055 -5.94%
2021-10-29 0 26.10 26.05 26.10 26.05 26.95 5,053,980 134,888,287 26.690 23.26 23.21 23.26 23.21 24.01 5,672,168 23.781 -2.61%
2021-10-28 0 26.80 26.75 26.80 26.70 27.65 1,855,001 50,075,866 26.995 23.88 23.83 23.88 23.79 24.64 2,081,899 24.053 -2.37%
2021-10-27 0 27.45 27.45 27.50 27.40 28.70 2,405,643 66,566,296 27.671 24.46 24.46 24.50 24.41 25.57 2,699,894 24.655 -3.51%
2021-10-26 0 28.45 28.40 28.45 28.15 29.20 2,670,991 75,851,903 28.398 25.35 25.30 25.35 25.08 26.02 2,997,699 25.303 -3.40%
2021-10-25 0 29.45 29.35 29.45 29.05 30.60 3,658,598 107,750,743 29.451 26.24 26.15 26.24 25.88 27.27 4,106,107 26.242 -1.51%
2021-10-22 0 29.90 29.85 29.90 28.95 30.95 2,759,647 82,890,425 30.037 26.64 26.60 26.64 25.79 27.58 3,097,199 26.763 2.22%
2021-10-21 0 29.25 29.20 29.25 28.05 29.80 4,295,650 125,807,242 29.287 26.06 26.02 26.06 24.99 26.55 4,821,081 26.095 5.41%
2021-10-20 0 27.75 27.75 27.80 26.95 28.00 3,130,250 86,724,924 27.705 24.73 24.73 24.77 24.01 24.95 3,513,133 24.686 3.54%
2021-10-19 0 26.80 26.75 26.80 26.35 27.10 3,615,362 96,894,146 26.801 23.88 23.83 23.88 23.48 24.15 4,057,582 23.880 -0.74%
2021-10-18 0 27.00 26.95 27.00 26.85 28.35 2,757,139 74,883,313 27.160 24.06 24.01 24.06 23.92 25.26 3,094,384 24.200 -2.88%
2021-10-15 0 27.80 27.75 27.80 27.60 29.85 2,995,478 84,541,888 28.223 24.77 24.73 24.77 24.59 26.60 3,361,876 25.147 -2.11%
2021-10-12 0 28.40 28.35 28.40 27.75 29.05 1,792,639 51,128,864 28.522 25.30 25.26 25.30 24.73 25.88 2,011,909 25.413 1.79%
2021-10-11 0 27.90 27.90 27.95 27.90 28.85 1,349,864 38,083,487 28.213 24.86 24.86 24.90 24.86 25.71 1,514,975 25.138 -1.93%
2021-10-08 0 28.45 28.35 28.45 28.10 28.90 1,616,053 45,992,208 28.460 25.35 25.26 25.35 25.04 25.75 1,813,724 25.358 0.89%
2021-10-07 0 28.20 28.15 28.20 27.50 28.50 926,795 26,105,520 28.168 25.13 25.08 25.13 24.50 25.39 1,040,158 25.098 3.87%
2021-10-06 0 27.15 27.10 27.15 27.10 28.30 2,211,866 60,495,663 27.351 24.19 24.15 24.19 24.15 25.22 2,482,415 24.370 -2.34%
2021-10-05 0 27.80 27.80 27.90 27.65 28.50 1,721,282 48,097,887 27.943 24.77 24.77 24.86 24.64 25.39 1,931,824 24.898 -2.11%
2021-10-04 0 28.40 28.30 28.40 27.55 29.10 3,394,646 95,640,144 28.174 25.30 25.22 25.30 24.55 25.93 3,809,869 25.103 2.53%
2021-09-30 0 27.70 27.70 27.80 27.35 28.45 8,633,192 238,984,406 27.682 24.68 24.68 24.77 24.37 25.35 9,689,178 24.665 0.00%
2021-09-29 0 27.70 27.65 27.70 27.35 28.15 2,512,923 69,738,583 27.752 24.68 24.64 24.68 24.37 25.08 2,820,296 24.727 -1.60%
2021-09-28 0 28.15 28.10 28.15 27.30 29.00 5,477,253 153,258,672 27.981 25.08 25.04 25.08 24.32 25.84 6,147,214 24.931 4.45%
2021-09-27 0 26.95 26.85 26.95 26.75 27.90 3,066,601 83,108,025 27.101 24.01 23.92 24.01 23.83 24.86 3,441,698 24.147 -3.06%
2021-09-24 0 27.80 27.80 27.85 27.45 28.40 3,854,750 107,331,430 27.844 24.77 24.77 24.81 24.46 25.30 4,326,251 24.809 -0.18%
2021-09-23 0 27.85 27.85 27.90 26.55 28.50 6,632,945 185,176,910 27.918 24.81 24.81 24.86 23.66 25.39 7,444,267 24.875 8.58%
2021-09-21 0 25.65 25.65 25.70 24.40 25.80 4,655,400 117,355,221 25.208 22.85 22.85 22.90 21.74 22.99 5,224,834 22.461 0.20%
2021-09-20 0 25.60 25.55 25.60 24.65 27.90 6,344,588 161,985,155 25.531 22.81 22.77 22.81 21.96 24.86 7,120,639 22.749 -8.24%
2021-09-17 0 27.90 27.85 27.90 26.90 28.80 5,603,852 156,363,327 27.903 24.86 24.81 24.86 23.97 25.66 6,289,298 24.862 3.33%
2021-09-16 0 27.00 27.00 27.05 26.70 29.50 21,229,100 590,033,522 27.794 24.06 24.06 24.10 23.79 26.28 23,825,779 24.765 -8.94%
2021-09-15 0 29.65 29.60 29.65 29.60 31.20 2,916,557 87,978,701 30.165 26.42 26.37 26.42 26.37 27.80 3,273,301 26.878 -2.15%
2021-09-14 0 30.30 30.20 30.30 30.15 30.85 1,822,152 55,445,646 30.429 27.00 26.91 27.00 26.86 27.49 2,045,032 27.112 -0.16%
2021-09-13 0 30.35 30.30 30.35 30.05 30.90 2,905,250 88,138,775 30.338 27.04 27.00 27.04 26.77 27.53 3,260,611 27.031 -3.50%
2021-09-10 0 31.45 31.30 31.45 29.85 31.45 1,705,723 53,023,035 31.085 28.02 27.89 28.02 26.60 28.02 1,914,362 27.697 4.31%
2021-09-09 0 30.15 30.10 30.15 29.85 30.55 2,996,305 90,392,528 30.168 26.86 26.82 26.86 26.60 27.22 3,362,804 26.880 -1.31%
2021-09-08 0 30.55 30.35 30.55 30.00 30.55 1,707,094 51,633,407 30.246 27.22 27.04 27.22 26.73 27.22 1,915,901 26.950 0.99%
2021-09-07 0 30.25 30.25 30.30 29.95 31.05 1,700,432 51,197,300 30.108 26.95 26.95 27.00 26.69 27.67 1,908,424 26.827 -2.26%
2021-09-06 0 30.95 30.80 30.95 30.55 31.20 1,008,700 31,104,824 30.837 27.58 27.44 27.58 27.22 27.80 1,132,081 27.476 0.49%
2021-09-03 0 30.80 30.80 30.85 30.40 31.30 2,585,513 79,429,878 30.721 27.44 27.44 27.49 27.09 27.89 2,901,765 27.373 -0.48%
2021-09-02 0 30.95 30.85 30.95 30.55 31.60 2,081,950 64,262,512 30.867 27.58 27.49 27.58 27.22 28.16 2,336,608 27.502 -0.16%
2021-09-01 0 31.00 31.00 31.05 30.60 31.60 1,803,950 56,287,576 31.202 27.62 27.62 27.67 27.27 28.16 2,024,604 27.802 0.65%
2021-08-31 0 30.80 30.80 30.85 29.90 31.00 4,388,725 134,031,518 30.540 27.44 27.44 27.49 26.64 27.62 4,925,541 27.212 0.49%
2021-08-30 0 30.65 30.55 30.65 30.20 31.45 1,706,800 52,521,375 30.772 27.31 27.22 27.31 26.91 28.02 1,915,571 27.418 0.66%
2021-08-27 0 30.45 30.35 30.45 30.10 30.90 839,540 25,501,958 30.376 27.13 27.04 27.13 26.82 27.53 942,230 27.066 0.00%
2021-08-26 0 30.45 30.30 30.45 29.95 31.75 2,572,750 78,719,812 30.598 27.13 27.00 27.13 26.69 28.29 2,887,441 27.263 -4.69%
2021-08-25 0 31.95 31.70 31.95 31.00 32.20 3,095,100 97,782,093 31.593 28.47 28.25 28.47 27.62 28.69 3,473,683 28.149 1.75%
2021-08-24 0 31.40 31.35 31.40 30.50 31.45 2,478,038 76,802,755 30.993 27.98 27.93 27.98 27.18 28.02 2,781,144 27.616 4.67%
2021-08-23 0 30.00 29.90 30.00 29.30 30.25 2,088,108 62,504,868 29.934 26.73 26.64 26.73 26.11 26.95 2,343,519 26.671 2.56%
2021-08-20 0 29.25 29.25 29.30 28.30 30.50 3,961,549 114,855,666 28.993 26.06 26.06 26.11 25.22 27.18 4,446,114 25.833 -4.10%
2021-08-19 0 30.50 30.40 30.50 30.25 31.70 3,268,840 99,739,341 30.512 27.18 27.09 27.18 26.95 28.25 3,668,675 27.187 -2.24%
2021-08-18 0 31.20 31.15 31.20 30.70 32.00 2,735,901 85,460,465 31.237 27.80 27.76 27.80 27.35 28.51 3,070,548 27.832 -0.79%
2021-08-17 0 31.45 31.35 31.45 31.10 32.55 4,494,134 142,382,032 31.682 28.02 27.93 28.02 27.71 29.00 5,043,843 28.229 0.64%
2021-08-16 0 31.25 31.20 31.25 30.75 31.85 1,617,448 50,480,227 31.210 27.84 27.80 27.84 27.40 28.38 1,815,289 27.808 0.00%
2021-08-13 0 31.25 31.00 31.25 30.35 31.45 2,481,570 77,063,380 31.054 27.84 27.62 27.84 27.04 28.02 2,785,108 27.670 -0.16%
2021-08-12 0 31.30 31.20 31.30 30.60 31.50 2,038,203 63,663,941 31.235 27.89 27.80 27.89 27.27 28.07 2,287,510 27.831 1.46%
2021-08-11 0 30.85 30.85 30.90 30.50 31.95 2,977,846 92,798,256 31.163 27.49 27.49 27.53 27.18 28.47 3,342,087 27.767 0.98%
2021-08-10 0 30.55 30.50 30.55 29.60 30.55 1,783,000 53,900,425 30.230 27.22 27.18 27.22 26.37 27.22 2,001,091 26.936 2.17%
2021-08-09 0 29.90 29.90 29.95 28.45 30.30 1,437,276 42,807,724 29.784 26.64 26.64 26.69 25.35 27.00 1,613,079 26.538 3.10%
2021-08-06 0 29.00 28.95 29.00 28.15 29.40 3,217,903 92,867,751 28.860 25.84 25.79 25.84 25.08 26.20 3,611,507 25.714 0.00%
2021-08-05 0 29.00 28.95 29.00 28.50 30.60 5,198,768 150,691,483 28.986 25.84 25.79 25.84 25.39 27.27 5,834,666 25.827 -4.13%
2021-08-04 0 30.25 30.25 30.30 29.65 31.45 3,338,858 101,395,228 30.368 26.95 26.95 27.00 26.42 28.02 3,747,257 27.059 -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 27.53 27.44 27.53 26.64 27.76 60,541,732 28.429 3.52%
2021-08-02 0 29.85 29.75 29.85 28.20 30.50 5,792,512 169,260,502 29.221 26.60 26.51 26.60 25.13 27.18 6,501,035 26.036 0.51%
2021-07-30 0 29.70 29.60 29.70 27.90 30.55 7,876,102 229,644,630 29.157 26.46 26.37 26.46 24.86 27.22 8,839,483 25.979 -4.04%
2021-07-29 0 30.95 30.90 30.95 30.35 32.70 9,203,015 288,644,052 31.364 27.58 27.53 27.58 27.04 29.14 10,328,700 27.946 4.56%
2021-07-28 0 29.60 29.60 29.70 27.00 30.40 13,720,283 394,072,324 28.722 26.37 26.37 26.46 24.06 27.09 15,398,507 25.592 7.64%
2021-07-27 0 27.50 27.45 27.50 26.25 32.00 29,754,100 838,485,007 28.181 24.50 24.46 24.50 23.39 28.51 33,393,532 25.109 -16.54%
2021-07-26 0 32.95 32.95 33.00 32.80 36.05 11,586,550 396,903,910 34.256 29.36 29.36 29.40 29.23 32.12 13,003,782 30.522 -9.23%
2021-07-23 0 36.30 36.20 36.30 36.10 37.90 3,367,850 123,309,488 36.614 32.34 32.25 32.34 32.17 33.77 3,779,795 32.623 -0.95%
2021-07-22 0 36.65 36.65 36.80 35.65 36.80 1,892,752 69,060,151 36.487 32.66 32.66 32.79 31.76 32.79 2,124,268 32.510 2.81%
2021-07-21 0 35.65 35.60 35.65 34.40 36.65 6,386,012 228,527,805 35.786 31.76 31.72 31.76 30.65 32.66 7,167,130 31.886 3.33%
2021-07-20 0 34.50 34.40 34.50 34.00 35.25 3,887,738 134,872,755 34.692 30.74 30.65 30.74 30.29 31.41 4,363,274 30.911 -1.15%
2021-07-19 0 34.90 34.90 34.95 34.25 35.10 3,165,014 109,906,086 34.725 31.10 31.10 31.14 30.52 31.27 3,552,149 30.941 1.01%
2021-07-16 0 34.55 34.50 34.55 34.25 35.10 4,606,640 159,333,968 34.588 30.78 30.74 30.78 30.52 31.27 5,170,110 30.818 2.22%
2021-07-15 0 33.80 33.80 33.90 32.65 34.10 7,028,118 235,913,672 33.567 30.12 30.12 30.21 29.09 30.38 7,887,776 29.909 3.52%
2021-07-14 0 32.65 32.60 32.65 32.60 33.60 4,608,339 151,498,837 32.875 29.09 29.05 29.09 29.05 29.94 5,172,017 29.292 -1.66%
2021-07-13 0 33.20 33.15 33.20 32.65 33.65 4,437,550 146,767,293 33.074 29.58 29.54 29.58 29.09 29.98 4,980,338 29.469 0.15%
2021-07-12 0 33.15 33.15 33.20 32.80 33.95 4,456,595 147,699,264 33.142 29.54 29.54 29.58 29.23 30.25 5,001,712 29.530 0.15%
2021-07-09 0 33.10 33.10 33.15 32.75 34.10 2,001,017 66,377,368 33.172 29.49 29.49 29.54 29.18 30.38 2,245,775 29.557 -1.19%
2021-07-08 0 33.50 33.50 33.55 33.35 34.65 3,268,535 110,180,059 33.709 29.85 29.85 29.89 29.72 30.87 3,668,332 30.035 -1.90%
2021-07-07 0 34.15 34.10 34.15 33.95 35.20 4,789,024 164,631,782 34.377 30.43 30.38 30.43 30.25 31.36 5,374,803 30.630 -1.59%
2021-07-06 0 34.70 34.70 34.80 34.30 36.45 7,552,100 264,527,176 35.027 30.92 30.92 31.01 30.56 32.48 8,475,850 31.210 -2.25%
2021-07-05 0 35.50 35.50 35.55 35.10 38.70 5,073,962 183,797,131 36.224 31.63 31.63 31.68 31.27 34.48 5,694,594 32.276 -8.27%
2021-07-02 0 38.70 38.55 38.70 38.20 39.55 6,186,355 239,435,612 38.704 34.48 34.35 34.48 34.04 35.24 6,943,051 34.486 0.13%
2021-06-30 0 38.65 38.40 38.65 37.80 38.65 5,373,163 206,631,645 38.456 34.44 34.21 34.44 33.68 34.44 6,030,392 34.265 1.84%
2021-06-29 0 37.95 37.90 37.95 37.15 38.10 5,505,112 207,963,707 37.777 33.81 33.77 33.81 33.10 33.95 6,178,481 33.659 2.71%
2021-06-28 0 36.95 36.90 36.95 35.20 37.15 3,741,563 137,195,774 36.668 32.92 32.88 32.92 31.36 33.10 4,199,220 32.672 2.64%
2021-06-25 0 36.00 35.95 36.00 35.65 36.60 2,689,908 96,891,938 36.021 32.08 32.03 32.08 31.76 32.61 3,018,929 32.095 0.84%
2021-06-24 0 35.70 35.65 35.70 34.65 35.95 3,103,300 110,482,824 35.602 31.81 31.76 31.81 30.87 32.03 3,482,886 31.722 1.71%
2021-06-23 0 35.10 35.05 35.10 34.10 35.25 4,632,339 161,668,152 34.900 31.27 31.23 31.27 30.38 31.41 5,198,953 31.096 3.69%
2021-06-22 0 33.85 33.85 33.90 32.95 34.15 2,960,566 99,849,185 33.726 30.16 30.16 30.21 29.36 30.43 3,322,693 30.051 0.74%
2021-06-21 0 33.60 33.50 33.60 33.20 34.40 2,067,356 69,710,149 33.720 29.94 29.85 29.94 29.58 30.65 2,320,229 30.045 -1.18%
2021-06-18 0 34.00 33.95 34.00 33.25 35.90 4,125,734 140,374,055 34.024 30.29 30.25 30.29 29.63 31.99 4,630,381 30.316 -2.44%
2021-06-17 0 34.85 34.75 34.85 34.00 35.05 3,425,551 118,516,701 34.598 31.05 30.96 31.05 30.29 31.23 3,844,554 30.827 -0.85%
2021-06-16 0 35.15 35.10 35.15 35.00 35.65 2,742,509 96,543,502 35.203 31.32 31.27 31.32 31.19 31.76 3,077,964 31.366 0.00%
2021-06-15 0 35.15 35.15 35.20 34.80 36.40 9,039,859 318,209,030 35.201 31.32 31.32 31.36 31.01 32.43 10,145,587 31.364 -3.43%
2021-06-11 0 36.40 36.30 36.40 36.15 37.35 3,282,998 119,609,111 36.433 32.43 32.34 32.43 32.21 33.28 3,684,564 32.462 -1.22%
2021-06-10 0 36.85 36.75 36.85 36.30 37.40 4,129,437 151,070,591 36.584 32.83 32.74 32.83 32.34 33.32 4,634,537 32.597 1.94%
2021-06-09 0 36.15 36.15 36.20 35.95 37.85 13,315,629 486,256,002 36.518 32.21 32.21 32.25 32.03 33.72 14,944,357 32.538 -0.96%
2021-06-08 0 36.50 36.45 36.50 36.50 37.30 3,231,649 118,789,785 36.758 32.52 32.48 32.52 32.52 33.23 3,626,935 32.752 -1.22%
2021-06-07 0 36.95 36.95 37.00 35.90 37.20 2,720,687 99,740,357 36.660 32.92 32.92 32.97 31.99 33.15 3,053,473 32.665 1.93%
2021-06-04 0 36.25 36.25 36.30 35.95 37.35 6,569,749 239,993,823 36.530 32.30 32.30 32.34 32.03 33.28 7,373,341 32.549 -2.95%
2021-06-03 0 37.35 37.25 37.35 37.00 37.70 5,216,775 194,899,431 37.360 33.28 33.19 33.28 32.97 33.59 5,854,875 33.288 -0.93%
2021-06-02 0 37.70 37.70 37.75 37.20 38.20 4,565,105 172,174,096 37.715 33.59 33.59 33.64 33.15 34.04 5,123,495 33.605 0.80%
2021-06-01 0 37.40 37.35 37.40 37.05 37.80 4,623,429 172,934,714 37.404 33.32 33.28 33.32 33.01 33.68 5,188,953 33.327 -0.13%
2021-05-31 0 37.45 37.40 37.45 36.85 38.00 5,548,500 207,410,006 37.381 33.37 33.32 33.37 32.83 33.86 6,227,176 33.307 -0.79%
2021-05-28 0 37.75 37.70 37.75 37.60 39.50 19,502,260 738,264,212 37.855 33.64 33.59 33.64 33.50 35.20 21,887,718 33.730 -6.21%
2021-05-27 0 40.25 40.00 40.25 37.95 40.25 8,973,013 355,101,122 39.574 35.86 35.64 35.86 33.81 35.86 10,070,565 35.261 7.13%
2021-05-26 0 38.20 38.10 38.20 37.00 38.20 5,551,795 210,608,461 37.935 33.48 33.39 33.48 32.43 33.48 6,334,916 33.246 2.14%
2021-05-25 0 37.40 37.25 37.40 37.10 38.50 3,350,759 125,152,067 37.350 32.78 32.65 32.78 32.51 33.74 3,823,408 32.733 -2.86%
2021-05-24 0 38.50 38.45 38.50 37.20 38.50 3,318,943 126,153,285 38.010 33.74 33.70 33.74 32.60 33.74 3,787,104 33.311 3.77%
2021-05-21 0 37.10 37.05 37.10 36.15 37.10 1,374,139 50,524,519 36.768 32.51 32.47 32.51 31.68 32.51 1,567,971 32.223 2.06%
2021-05-20 0 36.35 36.30 36.35 36.10 37.65 2,184,840 79,693,618 36.476 31.86 31.81 31.86 31.64 33.00 2,493,027 31.967 -2.55%
2021-05-18 0 37.30 37.25 37.30 35.20 37.70 5,593,677 207,083,779 37.021 32.69 32.65 32.69 30.85 33.04 6,382,706 32.445 6.42%
2021-05-17 0 35.05 35.00 35.05 34.55 35.75 1,942,124 68,050,463 35.039 30.72 30.67 30.72 30.28 31.33 2,216,075 30.708 -0.57%
2021-05-14 0 35.25 35.20 35.25 34.20 35.45 3,531,449 123,040,843 34.842 30.89 30.85 30.89 29.97 31.07 4,029,585 30.534 2.32%
2021-05-13 0 34.45 34.45 34.50 34.05 34.90 2,083,585 71,960,902 34.537 30.19 30.19 30.24 29.84 30.59 2,377,490 30.268 -1.85%
2021-05-12 0 35.10 35.05 35.10 34.90 35.75 2,115,479 74,452,596 35.194 30.76 30.72 30.76 30.59 31.33 2,413,883 30.844 0.29%
2021-05-11 0 35.00 34.95 35.00 34.60 35.40 3,388,040 118,507,983 34.978 30.67 30.63 30.67 30.32 31.02 3,865,948 30.654 0.00%
2021-05-10 0 35.00 35.00 35.10 34.55 35.95 3,315,049 116,700,728 35.203 30.67 30.67 30.76 30.28 31.51 3,782,661 30.851 0.00%
2021-05-07 0 35.00 34.95 35.00 34.35 36.00 4,010,043 140,867,252 35.129 30.67 30.63 30.67 30.10 31.55 4,575,689 30.786 -2.51%
2021-05-06 0 35.90 35.80 35.90 35.60 36.20 2,649,407 95,082,371 35.888 31.46 31.37 31.46 31.20 31.72 3,023,125 31.452 0.84%
2021-05-05 0 35.60 35.60 35.75 35.15 36.00 2,020,165 72,202,054 35.741 31.20 31.20 31.33 30.80 31.55 2,305,124 31.322 0.42%
2021-05-04 0 35.45 35.45 35.50 34.50 36.20 2,499,460 88,776,346 35.518 31.07 31.07 31.11 30.24 31.72 2,852,027 31.127 1.14%
2021-05-03 0 35.05 35.00 35.05 34.70 35.80 1,676,298 58,730,857 35.036 30.72 30.67 30.72 30.41 31.37 1,912,752 30.705 -2.09%
2021-04-30 0 35.80 35.80 35.85 34.85 36.00 3,158,500 112,600,550 35.650 31.37 31.37 31.42 30.54 31.55 3,604,029 31.243 1.85%
2021-04-29 0 35.15 35.10 35.15 34.70 35.50 1,612,924 56,549,473 35.060 30.80 30.76 30.80 30.41 31.11 1,840,439 30.726 0.86%
2021-04-28 0 34.85 34.85 34.90 33.95 34.90 3,031,867 104,939,991 34.612 30.54 30.54 30.59 29.75 30.59 3,459,534 30.334 2.65%
2021-04-27 0 33.95 33.90 33.95 33.45 34.50 2,104,480 71,553,619 34.001 29.75 29.71 29.75 29.31 30.24 2,401,332 29.797 -0.59%
2021-04-26 0 34.15 34.10 34.15 33.80 34.45 1,700,512 57,905,381 34.052 29.93 29.88 29.93 29.62 30.19 1,940,382 29.842 -0.15%
2021-04-23 0 34.20 34.10 34.20 33.85 34.40 1,893,718 64,593,553 34.109 29.97 29.88 29.97 29.67 30.15 2,160,841 29.893 0.29%
2021-04-22 0 34.10 34.05 34.10 33.35 34.25 2,751,375 93,367,879 33.935 29.88 29.84 29.88 29.23 30.02 3,139,476 29.740 1.64%
2021-04-21 0 33.55 33.50 33.55 33.00 34.00 1,961,475 65,864,524 33.579 29.40 29.36 29.40 28.92 29.80 2,238,155 29.428 0.45%
2021-04-20 0 33.40 33.35 33.40 32.95 34.80 6,206,555 210,058,387 33.845 29.27 29.23 29.27 28.88 30.50 7,082,034 29.661 1.21%
2021-04-19 0 33.00 33.00 33.05 32.50 33.35 2,790,564 92,042,282 32.983 28.92 28.92 28.96 28.48 29.23 3,184,193 28.906 0.15%
2021-04-16 0 32.95 32.90 32.95 32.05 33.25 3,836,250 126,387,412 32.946 28.88 28.83 28.88 28.09 29.14 4,377,381 28.873 3.13%
2021-04-15 0 31.95 31.90 31.95 31.15 32.00 4,242,697 134,065,452 31.599 28.00 27.96 28.00 27.30 28.04 4,841,160 27.693 1.75%
2021-04-14 0 31.40 31.40 31.45 31.05 32.55 6,683,595 210,606,172 31.511 27.52 27.52 27.56 27.21 28.53 7,626,364 27.616 -2.64%
2021-04-13 0 32.25 32.25 32.35 32.25 33.30 1,880,268 61,583,362 32.752 28.26 28.26 28.35 28.26 29.18 2,145,493 28.704 -0.77%
2021-04-12 0 32.50 32.45 32.50 32.05 33.20 3,677,430 119,407,271 32.470 28.48 28.44 28.48 28.09 29.10 4,196,158 28.456 -2.40%
2021-04-09 0 33.30 33.25 33.30 33.10 35.35 4,133,053 139,615,679 33.780 29.18 29.14 29.18 29.01 30.98 4,716,050 29.604 -5.93%
2021-04-08 0 35.40 35.40 35.50 35.40 36.40 3,103,838 111,164,364 35.815 31.02 31.02 31.11 31.02 31.90 3,541,657 31.388 -0.84%
2021-04-07 0 35.70 35.70 35.75 35.20 37.15 4,981,358 179,876,808 36.110 31.29 31.29 31.33 30.85 32.56 5,684,015 31.646 1.28%
2021-04-01 0 35.25 35.15 35.25 34.75 35.80 4,474,908 158,362,184 35.389 30.89 30.80 30.89 30.45 31.37 5,106,126 31.014 2.17%
2021-03-31 0 34.50 34.50 34.55 34.25 35.75 6,019,665 209,642,240 34.826 30.24 30.24 30.28 30.02 31.33 6,868,782 30.521 -2.54%
2021-03-30 0 35.40 35.35 35.40 33.90 35.80 6,360,584 224,453,020 35.288 31.02 30.98 31.02 29.71 31.37 7,257,790 30.926 4.42%
2021-03-29 0 33.90 33.90 33.95 33.65 35.15 6,051,749 207,210,535 34.240 29.71 29.71 29.75 29.49 30.80 6,905,392 30.007 -1.88%
2021-03-26 0 34.55 34.50 34.55 32.10 34.65 15,790,507 534,660,063 33.860 30.28 30.24 30.28 28.13 30.37 18,017,872 29.674 8.82%
2021-03-25 0 31.75 31.70 31.75 30.60 32.20 5,020,203 158,343,683 31.541 27.83 27.78 27.83 26.82 28.22 5,728,339 27.642 -1.24%
2021-03-24 0 32.15 32.10 32.15 31.60 34.00 8,810,686 287,884,128 32.674 28.18 28.13 28.18 27.69 29.80 10,053,497 28.635 -2.72%
2021-03-23 0 33.05 33.05 33.10 31.90 33.80 19,052,161 627,050,969 32.912 28.96 28.96 29.01 27.96 29.62 21,739,606 28.844 5.25%
2021-03-22 0 31.40 31.35 31.40 29.10 31.65 16,254,355 502,820,833 30.935 27.52 27.47 27.52 25.50 27.74 18,547,149 27.110 7.90%
2021-03-19 0 29.10 29.05 29.10 28.80 29.45 2,079,377 60,474,025 29.083 25.50 25.46 25.50 25.24 25.81 2,372,688 25.488 -0.85%
2021-03-18 0 29.35 29.35 29.40 29.20 30.35 3,896,677 115,536,529 29.650 25.72 25.72 25.77 25.59 26.60 4,446,331 25.985 0.00%
2021-03-17 0 29.35 29.30 29.35 28.85 29.80 2,685,632 78,642,898 29.283 25.72 25.68 25.72 25.28 26.12 3,064,460 25.663 0.51%
2021-03-16 0 29.20 29.20 29.25 28.85 29.40 2,056,881 59,961,104 29.152 25.59 25.59 25.63 25.28 25.77 2,347,019 25.548 0.34%
2021-03-15 0 29.10 29.05 29.10 28.80 30.45 4,112,954 120,915,266 29.399 25.50 25.46 25.50 25.24 26.69 4,693,116 25.764 -1.02%
2021-03-12 0 29.40 29.35 29.40 28.75 30.30 6,682,711 195,877,338 29.311 25.77 25.72 25.77 25.20 26.55 7,625,356 25.688 2.26%
2021-03-11 0 28.75 28.75 28.80 28.30 29.00 2,574,106 74,089,014 28.782 25.20 25.20 25.24 24.80 25.42 2,937,202 25.224 0.70%
2021-03-10 0 28.55 28.50 28.55 28.35 29.75 3,549,345 102,114,977 28.770 25.02 24.98 25.02 24.85 26.07 4,050,006 25.214 0.18%
2021-03-09 0 28.50 28.45 28.50 27.35 29.25 5,684,996 162,022,055 28.500 24.98 24.93 24.98 23.97 25.63 6,486,906 24.977 0.35%
2021-03-08 0 28.40 28.35 28.40 28.05 30.00 4,851,182 138,739,133 28.599 24.89 24.85 24.89 24.58 26.29 5,535,476 25.064 -3.40%
2021-03-05 0 29.40 29.40 29.45 26.75 29.75 9,989,667 285,906,015 28.620 25.77 25.77 25.81 23.44 26.07 11,398,782 25.082 0.68%
2021-03-04 0 29.20 29.20 29.30 29.00 31.10 6,970,370 206,601,164 29.640 25.59 25.59 25.68 25.42 27.26 7,953,591 25.976 -6.71%
2021-03-03 0 31.30 31.25 31.30 30.90 33.25 6,266,688 197,233,500 31.473 27.43 27.39 27.43 27.08 29.14 7,150,650 27.583 -4.13%
2021-03-02 0 32.65 32.65 32.70 32.50 34.15 2,939,093 97,121,402 33.045 28.61 28.61 28.66 28.48 29.93 3,353,673 28.960 -1.66%
2021-03-01 0 33.20 33.20 33.25 32.75 34.00 4,424,027 146,910,758 33.208 29.10 29.10 29.14 28.70 29.80 5,048,068 29.102 2.15%
2021-02-26 0 32.50 32.50 32.60 32.35 33.95 8,518,233 279,471,366 32.809 28.48 28.48 28.57 28.35 29.75 9,719,791 28.753 -4.41%
2021-02-25 0 34.00 34.00 34.05 32.35 34.45 5,232,360 176,958,821 33.820 29.80 29.80 29.84 28.35 30.19 5,970,422 29.639 5.43%
2021-02-24 0 32.25 32.20 32.25 31.70 34.05 6,504,518 212,736,069 32.706 28.26 28.22 28.26 27.78 29.84 7,422,027 28.663 -5.15%
2021-02-23 0 34.00 34.00 34.05 33.25 34.15 3,939,757 133,337,909 33.844 29.80 29.80 29.84 29.14 29.93 4,495,488 29.660 0.00%
2021-02-22 0 34.00 33.95 34.00 33.85 35.20 4,850,940 165,514,544 34.120 29.80 29.75 29.80 29.67 30.85 5,535,200 29.902 -2.72%
2021-02-19 0 34.95 34.95 35.00 33.55 35.50 4,316,312 149,972,077 34.745 30.63 30.63 30.67 29.40 31.11 4,925,159 30.450 2.79%
2021-02-18 0 34.00 34.00 34.05 33.45 34.20 3,646,927 123,843,706 33.958 29.80 29.80 29.84 29.31 29.97 4,161,352 29.760 -0.29%
2021-02-17 0 34.10 34.05 34.10 33.50 34.35 3,157,324 107,470,208 34.038 29.88 29.84 29.88 29.36 30.10 3,602,687 29.831 0.44%
2021-02-16 0 33.95 33.95 34.00 33.50 34.40 3,625,922 122,761,145 33.857 29.75 29.75 29.80 29.36 30.15 4,137,385 29.671 1.80%
2021-02-11 0 33.35 33.35 33.40 33.00 33.50 1,219,346 40,588,538 33.287 29.23 29.23 29.27 28.92 29.36 1,391,344 29.172 -0.30%
2021-02-10 0 33.45 33.45 33.50 33.15 33.80 4,016,685 134,356,833 33.450 29.31 29.31 29.36 29.05 29.62 4,583,267 29.315 -0.30%
2021-02-09 0 33.55 33.55 33.60 33.25 33.90 4,257,981 142,839,556 33.546 29.40 29.40 29.45 29.14 29.71 4,858,600 29.399 0.45%
2021-02-08 0 33.40 33.40 33.45 32.80 33.85 3,477,481 116,376,578 33.466 29.27 29.27 29.31 28.75 29.67 3,968,005 29.329 0.15%
2021-02-05 0 33.35 33.35 33.40 32.80 33.90 2,954,907 98,828,528 33.446 29.23 29.23 29.27 28.75 29.71 3,371,718 29.311 -0.60%
2021-02-04 0 33.55 33.50 33.55 32.90 33.90 6,488,047 218,058,838 33.609 29.40 29.36 29.40 28.83 29.71 7,403,233 29.455 -1.32%
2021-02-03 0 34.00 33.90 34.00 33.55 34.50 4,515,998 153,454,734 33.980 29.80 29.71 29.80 29.40 30.24 5,153,012 29.780 -0.29%
2021-02-02 0 34.10 34.10 34.15 34.10 35.45 2,209,839 76,709,258 34.713 29.88 29.88 29.93 29.88 31.07 2,521,553 30.421 -0.29%
2021-02-01 0 34.20 34.20 34.25 33.75 35.00 4,420,245 152,298,959 34.455 29.97 29.97 30.02 29.58 30.67 5,043,753 30.196 1.03%
2021-01-29 0 33.85 33.80 33.85 33.20 34.35 7,359,299 249,535,240 33.908 29.67 29.62 29.67 29.10 30.10 8,397,381 29.716 3.04%
2021-01-28 0 32.85 32.80 32.85 32.80 33.95 10,566,559 352,080,565 33.320 28.79 28.75 28.79 28.75 29.75 12,057,049 29.201 -5.60%
2021-01-27 0 34.80 34.75 34.80 34.45 36.50 7,721,124 269,582,400 34.915 30.50 30.45 30.50 30.19 31.99 8,810,244 30.599 -4.66%
2021-01-26 0 36.50 36.45 36.50 35.65 37.15 3,961,037 144,019,187 36.359 31.99 31.94 31.99 31.24 32.56 4,519,770 31.864 -1.35%
2021-01-25 0 37.00 36.95 37.00 36.50 38.40 7,109,297 264,837,021 37.252 32.43 32.38 32.43 31.99 33.65 8,112,115 32.647 1.37%
2021-01-22 0 36.50 36.50 36.55 35.60 36.95 4,704,611 171,074,566 36.363 31.99 31.99 32.03 31.20 32.38 5,368,230 31.868 3.55%
2021-01-21 0 35.25 35.20 35.25 35.00 36.75 4,803,568 171,005,928 35.600 30.89 30.85 30.89 30.67 32.21 5,481,146 31.199 -4.08%
2021-01-20 0 36.75 36.75 36.80 36.60 38.00 5,531,112 205,723,551 37.194 32.21 32.21 32.25 32.08 33.30 6,311,315 32.596 -0.41%
2021-01-19 0 36.90 36.85 36.90 36.20 37.75 6,595,756 244,110,916 37.010 32.34 32.29 32.34 31.72 33.08 7,526,135 32.435 0.27%
2021-01-18 0 36.80 36.80 36.85 35.60 37.20 3,314,000 121,998,081 36.813 32.25 32.25 32.29 31.20 32.60 3,781,464 32.262 2.79%
2021-01-15 0 35.80 35.75 35.80 35.10 36.80 2,573,802 91,786,262 35.662 31.37 31.33 31.37 30.76 32.25 2,936,855 31.253 -0.83%
2021-01-14 0 36.10 36.05 36.10 36.00 37.00 2,389,562 86,767,180 36.311 31.64 31.59 31.64 31.55 32.43 2,726,627 31.822 -2.17%
2021-01-13 0 36.90 36.85 36.90 36.45 37.75 5,042,062 186,544,736 36.998 32.34 32.29 32.34 31.94 33.08 5,753,281 32.424 1.51%
2021-01-12 0 36.35 36.25 36.35 36.00 36.90 2,585,275 94,042,172 36.376 31.86 31.77 31.86 31.55 32.34 2,949,947 31.879 -0.68%
2021-01-11 0 36.60 36.55 36.60 36.15 40.00 7,253,211 272,475,360 37.566 32.08 32.03 32.08 31.68 35.06 8,276,329 32.922 -3.94%
2021-01-08 0 38.10 38.05 38.10 35.60 38.40 12,986,618 481,947,326 37.111 33.39 33.35 33.39 31.20 33.65 14,818,474 32.523 3.67%
2021-01-07 0 36.75 36.70 36.75 36.70 39.00 10,673,769 402,230,012 37.684 32.21 32.16 32.21 32.16 34.18 12,179,381 33.025 -1.21%
2021-01-06 0 37.20 37.20 37.25 32.35 38.40 24,301,150 883,377,826 36.351 32.60 32.60 32.65 28.35 33.65 27,729,003 31.858 16.61%
2021-01-05 0 31.90 31.85 31.90 31.70 33.65 5,757,369 184,178,675 31.990 27.96 27.91 27.96 27.78 29.49 6,569,488 28.035 -5.20%
2021-01-04 0 33.65 33.60 33.65 33.05 34.35 4,044,915 135,920,845 33.603 29.49 29.45 29.49 28.96 30.10 4,615,480 29.449 -2.18%
2020-12-31 0 34.40 34.25 34.40 33.50 34.40 2,149,560 73,252,947 34.078 30.15 30.02 30.15 29.36 30.15 2,452,771 29.865 1.18%
2020-12-30 0 34.00 34.00 34.05 33.90 34.50 1,744,072 59,362,865 34.037 29.80 29.80 29.84 29.71 30.24 1,990,086 29.829 0.15%
2020-12-29 0 33.95 33.95 34.00 33.75 34.50 1,812,266 61,583,543 33.982 29.75 29.75 29.80 29.58 30.24 2,067,899 29.781 -0.15%
2020-12-28 0 34.00 33.95 34.00 33.30 34.00 3,681,500 124,129,825 33.717 29.80 29.75 29.80 29.18 29.80 4,200,802 29.549 0.00%
2020-12-24 0 34.00 33.95 34.00 33.10 34.10 924,250 31,331,575 33.900 29.80 29.75 29.80 29.01 29.88 1,054,622 29.709 1.04%
2020-12-23 0 33.65 33.60 33.65 32.90 34.15 2,404,477 80,344,123 33.414 29.49 29.45 29.49 28.83 29.93 2,743,646 29.284 -0.44%
2020-12-22 0 33.80 33.80 33.95 33.80 35.35 4,282,100 146,824,496 34.288 29.62 29.62 29.75 29.62 30.98 4,886,121 30.049 -2.87%
2020-12-21 0 34.80 34.75 34.80 33.25 35.25 7,284,823 253,518,567 34.801 30.50 30.45 30.50 29.14 30.89 8,312,400 30.499 3.73%
2020-12-18 0 33.55 33.50 33.55 31.65 33.55 7,993,854 264,790,237 33.124 29.40 29.36 29.40 27.74 29.40 9,121,445 29.029 4.68%
2020-12-17 0 32.05 32.05 32.10 31.10 32.30 4,071,293 129,121,336 31.715 28.09 28.09 28.13 27.26 28.31 4,645,578 27.794 3.05%
2020-12-16 0 31.10 31.05 31.10 30.70 31.40 2,352,856 72,848,616 30.962 27.26 27.21 27.26 26.90 27.52 2,684,743 27.134 1.14%
2020-12-15 0 30.75 30.75 30.80 30.10 31.00 3,676,579 112,677,460 30.647 26.95 26.95 26.99 26.38 27.17 4,195,187 26.859 0.65%
2020-12-14 0 30.55 30.50 30.55 30.50 31.50 3,350,468 103,517,741 30.897 26.77 26.73 26.77 26.73 27.61 3,823,076 27.077 -0.97%
2020-12-11 0 30.85 30.80 30.85 29.25 31.00 8,694,932 259,569,293 29.853 27.04 26.99 27.04 25.63 27.17 9,921,415 26.163 2.49%
2020-12-10 0 30.10 30.10 30.15 29.90 30.90 4,054,740 122,671,405 30.254 26.38 26.38 26.42 26.20 27.08 4,626,690 26.514 0.00%
2020-12-09 0 30.10 30.05 30.10 29.90 31.30 8,672,350 264,056,687 30.448 26.38 26.34 26.38 26.20 27.43 9,895,648 26.684 -3.53%
2020-12-08 0 31.20 31.15 31.20 30.70 31.45 1,919,892 59,859,091 31.178 27.34 27.30 27.34 26.90 27.56 2,190,707 27.324 -0.32%
2020-12-07 0 31.30 31.30 31.35 30.60 32.50 4,362,369 135,782,440 31.126 27.43 27.43 27.47 26.82 28.48 4,977,713 27.278 -3.69%
2020-12-04 0 32.50 32.45 32.50 32.40 33.10 2,899,245 94,700,991 32.664 28.48 28.44 28.48 28.39 29.01 3,308,204 28.626 -1.22%
2020-12-03 0 32.90 32.90 32.95 31.80 33.00 1,867,843 60,969,533 32.642 28.83 28.83 28.88 27.87 28.92 2,131,316 28.607 2.65%
2020-12-02 0 32.05 32.00 32.05 32.00 32.80 2,501,011 80,885,931 32.341 28.09 28.04 28.09 28.04 28.75 2,853,797 28.343 -2.29%
2020-12-01 0 32.80 32.75 32.80 32.30 33.15 2,605,979 85,316,769 32.739 28.75 28.70 28.75 28.31 29.05 2,973,571 28.692 0.46%
2020-11-30 0 32.65 32.65 32.85 32.65 34.45 6,968,707 231,560,161 33.229 28.61 28.61 28.79 28.61 30.19 7,951,694 29.121 -1.95%
2020-11-27 0 33.30 33.25 33.30 32.45 33.60 2,806,283 92,974,032 33.131 29.18 29.14 29.18 28.44 29.45 3,202,130 29.035 2.15%
2020-11-26 0 32.60 32.55 32.60 31.80 33.00 3,733,050 121,458,660 32.536 28.57 28.53 28.57 27.87 28.92 4,259,624 28.514 2.84%
2020-11-25 0 31.70 31.70 31.75 31.50 33.80 7,420,234 238,549,692 32.149 27.78 27.78 27.83 27.61 29.62 8,466,912 28.174 -5.79%
2020-11-24 0 33.65 33.65 33.70 33.35 34.45 5,643,152 190,511,764 33.760 29.49 29.49 29.53 29.23 30.19 6,439,159 29.586 -1.75%
2020-11-23 0 34.25 34.25 34.30 33.50 34.40 2,113,639 71,957,278 34.044 30.02 30.02 30.06 29.36 30.15 2,411,783 29.836 -0.15%
2020-11-20 0 34.30 34.25 34.30 33.75 34.80 3,824,942 130,425,245 34.099 30.06 30.02 30.06 29.58 30.50 4,364,478 29.883 0.88%
2020-11-19 0 34.00 33.95 34.00 33.80 35.35 3,980,502 137,678,058 34.588 29.80 29.75 29.80 29.62 30.98 4,541,981 30.312 -4.63%
2020-11-18 0 35.65 35.60 35.65 34.55 35.70 1,631,366 57,609,720 35.314 31.24 31.20 31.24 30.28 31.29 1,861,482 30.948 2.30%
2020-11-17 0 34.85 34.70 34.85 34.20 35.10 2,746,564 94,853,978 34.536 30.54 30.41 30.54 29.97 30.76 3,133,987 30.266 -0.85%
2020-11-16 0 35.15 35.15 35.20 34.60 36.35 2,781,786 97,896,456 35.192 30.80 30.80 30.85 30.32 31.86 3,174,177 30.842 -1.68%
2020-11-13 0 35.75 35.60 35.75 33.75 35.75 4,890,385 170,167,958 34.796 31.33 31.20 31.33 29.58 31.33 5,580,209 30.495 5.61%
2020-11-12 0 33.85 33.80 33.85 33.10 35.00 2,294,161 77,259,364 33.677 29.67 29.62 29.67 29.01 30.67 2,617,769 29.513 0.89%
2020-11-11 0 33.55 33.45 33.55 32.65 35.35 7,767,464 261,986,025 33.729 29.40 29.31 29.40 28.61 30.98 8,863,121 29.559 -5.23%
2020-11-10 0 35.40 35.35 35.40 35.35 37.15 4,196,331 151,601,964 36.127 31.02 30.98 31.02 30.98 32.56 4,788,254 31.661 -2.34%
2020-11-09 0 36.25 36.25 36.30 35.05 36.50 3,948,599 142,361,811 36.054 31.77 31.77 31.81 30.72 31.99 4,505,577 31.597 3.28%
2020-11-06 0 35.10 35.05 35.10 34.50 36.75 4,051,923 142,265,857 35.111 30.76 30.72 30.76 30.24 32.21 4,623,476 30.770 -2.23%
2020-11-05 0 35.90 35.85 35.90 35.00 36.30 7,200,421 257,037,342 35.698 31.46 31.42 31.46 30.67 31.81 8,216,092 31.285 5.43%
2020-11-04 0 34.05 34.00 34.05 32.30 34.35 4,494,334 152,273,472 33.881 29.84 29.80 29.84 28.31 30.10 5,128,292 29.693 4.45%
2020-11-03 0 32.60 32.60 32.65 32.50 33.25 1,966,556 64,220,305 32.656 28.57 28.57 28.61 28.48 29.14 2,243,953 28.619 -0.31%
2020-11-02 0 32.70 32.65 32.70 32.25 33.10 2,203,888 71,809,867 32.583 28.66 28.61 28.66 28.26 29.01 2,514,762 28.555 0.62%
2020-10-30 0 32.50 32.50 32.55 32.05 34.20 5,166,182 168,002,872 32.520 28.48 28.48 28.53 28.09 29.97 5,894,909 28.500 -4.13%
2020-10-29 0 33.90 33.85 33.90 32.00 34.35 5,181,467 174,312,787 33.642 29.71 29.67 29.71 28.04 30.10 5,912,350 29.483 3.99%
2020-10-28 0 32.60 32.55 32.60 32.05 33.05 5,049,294 164,657,083 32.610 28.57 28.53 28.57 28.09 28.96 5,761,533 28.579 0.93%
2020-10-27 0 32.30 32.25 32.30 32.00 33.25 5,112,519 165,761,311 32.423 28.31 28.26 28.31 28.04 29.14 5,833,677 28.415 0.31%
2020-10-23 0 32.20 32.15 32.20 31.80 33.20 5,024,722 162,607,796 32.362 28.22 28.18 28.22 27.87 29.10 5,733,495 28.361 -0.31%
2020-10-22 0 32.30 32.25 32.30 31.30 32.65 2,696,848 86,807,351 32.188 28.31 28.26 28.31 27.43 28.61 3,077,258 28.209 0.47%
2020-10-21 0 32.15 32.15 32.20 31.80 34.40 10,240,917 332,049,532 32.424 28.18 28.18 28.22 27.87 30.15 11,685,472 28.416 -5.16%
2020-10-20 0 33.90 33.90 34.00 31.65 34.30 5,041,767 170,624,531 33.842 29.71 29.71 29.80 27.74 30.06 5,752,945 29.659 0.59%
2020-10-19 0 33.70 33.65 33.70 33.50 36.35 6,352,659 217,848,017 34.292 29.53 29.49 29.53 29.36 31.86 7,248,747 30.053 -7.29%
2020-10-16 0 36.35 36.30 36.35 35.40 36.45 2,453,450 87,979,967 35.860 31.86 31.81 31.86 31.02 31.94 2,799,527 31.427 1.39%
2020-10-15 0 35.85 35.80 35.85 35.50 36.40 8,176,750 293,303,325 35.870 31.42 31.37 31.42 31.11 31.90 9,330,140 31.436 -1.78%
2020-10-14 0 36.50 36.45 36.50 35.50 37.90 12,176,742 442,992,431 36.380 31.99 31.94 31.99 31.11 33.21 13,894,360 31.883 -5.32%
2020-10-12 0 38.55 38.50 38.55 38.15 39.55 3,551,208 136,476,018 38.431 33.78 33.74 33.78 33.43 34.66 4,052,132 33.680 -1.28%
2020-10-09 0 39.05 39.00 39.05 38.55 39.30 3,937,928 153,066,041 38.870 34.22 34.18 34.22 33.78 34.44 4,493,401 34.065 0.77%
2020-10-08 0 38.75 38.65 38.75 38.30 39.85 3,891,983 149,842,672 38.500 33.96 33.87 33.96 33.57 34.92 4,440,975 33.741 -2.02%
2020-10-07 0 39.55 39.45 39.55 39.40 40.30 3,076,221 122,410,049 39.792 34.66 34.57 34.66 34.53 35.32 3,510,144 34.873 -2.71%
2020-10-06 0 40.65 40.60 40.65 39.40 40.65 2,992,998 121,063,153 40.449 35.62 35.58 35.62 34.53 35.62 3,415,182 35.449 3.17%
2020-10-05 0 39.40 39.35 39.40 39.25 41.35 2,403,162 95,662,154 39.807 34.53 34.49 34.53 34.40 36.24 2,742,145 34.886 0.51%
2020-09-30 0 39.20 39.15 39.20 38.00 39.50 2,452,854 95,585,586 38.969 34.35 34.31 34.35 33.30 34.62 2,798,847 34.152 2.62%
2020-09-29 0 38.20 38.20 38.35 37.90 39.10 2,639,000 101,159,131 38.332 33.48 33.48 33.61 33.21 34.27 3,011,250 33.594 -0.13%
2020-09-28 0 38.25 38.25 38.55 37.60 38.60 1,590,838 60,946,309 38.311 33.52 33.52 33.78 32.95 33.83 1,815,237 33.575 0.92%
2020-09-25 0 37.90 37.75 37.90 37.55 38.75 3,237,036 123,119,919 38.035 33.21 33.08 33.21 32.91 33.96 3,693,643 33.333 -1.94%
2020-09-24 0 38.65 38.60 38.65 38.20 40.10 3,440,880 134,549,299 39.103 33.87 33.83 33.87 33.48 35.14 3,926,241 34.269 -4.57%
2020-09-23 0 40.50 40.50 40.60 39.20 40.75 3,120,089 125,083,211 40.090 35.49 35.49 35.58 34.35 35.71 3,560,200 35.134 3.18%
2020-09-22 0 39.25 39.25 39.30 38.70 39.85 3,389,540 132,740,140 39.162 34.40 34.40 34.44 33.92 34.92 3,867,659 34.321 -0.38%
2020-09-21 0 39.40 39.30 39.40 38.80 40.50 3,214,259 126,907,510 39.483 34.53 34.44 34.53 34.00 35.49 3,667,653 34.602 -1.99%
2020-09-18 0 40.20 40.15 40.20 39.55 40.40 2,563,871 102,780,901 40.088 35.23 35.19 35.23 34.66 35.41 2,925,524 35.132 1.52%
2020-09-17 0 39.60 39.55 39.60 39.05 39.90 3,451,165 136,055,679 39.423 34.70 34.66 34.70 34.22 34.97 3,937,977 34.550 -1.00%
2020-09-16 0 40.00 39.95 40.00 38.90 40.30 6,076,505 241,728,648 39.781 35.06 35.01 35.06 34.09 35.32 6,933,640 34.863 2.04%
2020-09-15 0 39.20 39.20 39.25 37.85 39.40 7,993,760 310,071,163 38.789 34.35 34.35 34.40 33.17 34.53 9,121,338 33.994 3.84%
2020-09-14 0 37.75 37.75 37.80 36.40 38.00 5,021,745 188,573,086 37.551 33.08 33.08 33.13 31.90 33.30 5,730,098 32.909 5.01%
2020-09-11 0 35.95 35.90 35.95 34.60 36.20 4,809,825 170,339,320 35.415 31.51 31.46 31.51 30.32 31.72 5,488,286 31.037 1.84%
2020-09-10 0 35.30 35.25 35.30 35.10 36.65 3,369,580 120,306,753 35.704 30.94 30.89 30.94 30.76 32.12 3,844,884 31.290 -1.12%
2020-09-09 0 35.70 35.70 35.80 34.65 36.05 3,517,643 124,446,234 35.378 31.29 31.29 31.37 30.37 31.59 4,013,832 31.004 -1.11%
2020-09-08 0 36.10 36.10 36.15 35.00 37.20 5,346,836 191,540,691 35.823 31.64 31.64 31.68 30.67 32.60 6,101,046 31.395 -2.43%
2020-09-07 0 37.00 37.00 37.05 36.70 38.25 6,228,532 231,611,003 37.186 32.43 32.43 32.47 32.16 33.52 7,107,111 32.589 -3.65%
2020-09-04 0 38.40 38.40 38.45 36.20 38.65 5,592,360 212,404,209 37.981 33.65 33.65 33.70 31.72 33.87 6,381,203 33.286 -0.13%
2020-09-03 0 38.45 38.35 38.45 38.10 39.80 4,912,640 189,075,651 38.488 33.70 33.61 33.70 33.39 34.88 5,605,603 33.730 -0.52%
2020-09-02 0 38.65 38.60 38.65 38.25 40.40 7,292,232 283,267,075 38.845 33.87 33.83 33.87 33.52 35.41 8,320,854 34.043 -2.40%
2020-09-01 0 39.60 39.60 39.65 39.30 40.45 2,922,540 116,309,942 39.798 34.70 34.70 34.75 34.44 35.45 3,334,785 34.878 -1.00%
2020-08-31 0 40.00 40.00 40.05 39.85 41.65 4,296,809 174,781,142 40.677 35.06 35.06 35.10 34.92 36.50 4,902,905 35.648 -1.36%
2020-08-28 0 40.55 40.50 40.55 40.05 41.40 3,015,300 122,931,118 40.769 35.54 35.49 35.54 35.10 36.28 3,440,630 35.729 -0.86%
2020-08-27 0 40.90 40.85 40.90 39.65 41.30 6,347,586 257,767,276 40.609 35.84 35.80 35.84 34.75 36.19 7,242,959 35.589 2.76%
2020-08-26 0 39.80 39.80 39.85 39.60 40.45 7,197,997 287,292,150 39.913 34.88 34.88 34.92 34.70 35.45 8,213,327 34.979 -2.21%
2020-08-25 0 40.70 40.60 40.70 39.55 42.30 6,335,092 255,434,801 40.321 35.67 35.58 35.67 34.66 37.07 7,228,703 35.336 -3.33%
2020-08-24 0 42.10 42.00 42.10 41.90 42.90 2,932,284 123,777,161 42.212 36.90 36.81 36.90 36.72 37.60 3,345,904 36.994 -0.24%
2020-08-21 0 42.20 42.05 42.20 41.65 42.90 4,338,507 182,856,560 42.147 36.98 36.85 36.98 36.50 37.60 4,950,485 36.937 -0.47%
2020-08-20 0 42.40 42.15 42.40 40.65 43.00 5,903,693 245,420,467 41.571 37.16 36.94 37.16 35.62 37.68 6,736,452 36.432 -1.40%
2020-08-19 0 43.00 42.95 43.00 42.40 43.80 2,450,427 105,096,223 42.889 37.68 37.64 37.68 37.16 38.39 2,796,077 37.587 -1.49%
2020-08-18 0 43.65 43.60 43.65 42.50 43.90 4,909,046 212,164,516 43.219 38.25 38.21 38.25 37.25 38.47 5,601,502 37.876 3.31%
2020-08-17 0 42.25 42.25 42.30 42.05 43.95 6,148,056 261,224,789 42.489 37.03 37.03 37.07 36.85 38.52 7,015,284 37.237 -3.87%
2020-08-14 0 43.95 43.85 43.95 42.80 44.65 1,697,090 74,741,694 44.041 38.52 38.43 38.52 37.51 39.13 1,936,477 38.597 1.50%
2020-08-13 0 43.30 43.30 43.35 43.10 44.20 2,233,486 97,277,404 43.554 37.95 37.95 37.99 37.77 38.74 2,548,535 38.170 -1.03%
2020-08-12 0 43.75 43.75 43.80 42.70 45.50 4,425,750 192,728,503 43.547 38.34 38.34 38.39 37.42 39.88 5,050,034 38.164 -3.42%
2020-08-11 0 45.30 45.15 45.30 45.00 46.70 2,567,690 117,187,558 45.639 39.70 39.57 39.70 39.44 40.93 2,929,881 39.997 -0.66%
2020-08-10 0 45.60 45.50 45.60 44.70 46.50 1,880,521 85,441,762 45.435 39.96 39.88 39.96 39.17 40.75 2,145,782 39.818 -1.41%
2020-08-07 0 46.25 46.15 46.25 45.20 46.90 3,116,683 143,018,666 45.888 40.53 40.44 40.53 39.61 41.10 3,556,314 40.215 -0.75%
2020-08-06 0 46.60 46.60 46.65 45.10 46.95 5,745,886 263,416,981 45.844 40.84 40.84 40.88 39.52 41.15 6,556,385 40.177 2.87%
2020-08-05 0 45.30 45.25 45.30 44.90 46.10 2,264,160 102,526,369 45.282 39.70 39.66 39.70 39.35 40.40 2,583,536 39.685 -1.31%
2020-08-04 0 45.90 45.85 45.90 45.20 47.35 3,625,608 165,955,074 45.773 40.23 40.18 40.23 39.61 41.50 4,137,026 40.115 -1.18%
2020-08-03 0 46.45 46.45 46.60 43.60 46.75 4,509,837 205,110,396 45.481 40.71 40.71 40.84 38.21 40.97 5,145,982 39.858 6.17%
2020-07-31 0 43.75 43.75 43.80 43.55 44.80 2,515,287 110,623,889 43.981 38.34 38.34 38.39 38.17 39.26 2,870,086 38.544 -0.34%
2020-07-30 0 43.90 43.65 43.90 43.00 45.45 5,125,455 224,708,067 43.842 38.47 38.25 38.47 37.68 39.83 5,848,437 38.422 -2.01%
2020-07-29 0 44.80 44.75 44.80 44.15 45.15 2,705,486 120,907,031 44.690 39.26 39.22 39.26 38.69 39.57 3,087,114 39.165 -0.22%
2020-07-28 0 44.90 44.70 44.90 44.35 45.65 2,457,450 110,625,262 45.016 39.35 39.17 39.35 38.87 40.01 2,804,091 39.451 0.22%
2020-07-27 0 44.80 44.80 44.85 43.95 45.90 5,744,873 255,846,547 44.535 39.26 39.26 39.31 38.52 40.23 6,555,229 39.029 -1.54%
2020-07-24 0 45.50 45.45 45.50 44.60 47.00 5,261,250 239,926,643 45.603 39.88 39.83 39.88 39.09 41.19 6,003,387 39.965 -1.73%
2020-07-23 0 46.30 46.30 46.45 45.70 47.60 5,079,741 236,657,988 46.589 40.58 40.58 40.71 40.05 41.72 5,796,275 40.829 2.89%
2020-07-22 0 45.00 44.95 45.00 44.60 48.55 11,242,585 527,652,199 46.933 39.44 39.39 39.44 39.09 42.55 12,828,433 41.131 -1.42%
2020-07-21 0 45.65 45.65 45.70 43.35 46.00 6,246,992 281,255,089 45.023 40.01 40.01 40.05 37.99 40.31 7,128,175 39.457 5.55%
2020-07-20 0 43.25 43.25 43.30 42.55 44.10 4,607,588 199,517,627 43.302 37.90 37.90 37.95 37.29 38.65 5,257,522 37.949 0.23%
2020-07-17 0 43.15 43.10 43.15 40.25 43.50 11,060,147 471,922,016 42.669 37.82 37.77 37.82 35.27 38.12 12,620,261 37.394 7.88%
2020-07-16 0 40.00 40.00 40.10 39.80 42.80 6,433,884 261,968,760 40.717 35.06 35.06 35.14 34.88 37.51 7,341,430 35.684 -4.99%
2020-07-15 0 42.10 42.05 42.10 40.05 42.25 6,053,958 251,505,352 41.544 36.90 36.85 36.90 35.10 37.03 6,907,913 36.408 5.51%
2020-07-14 0 39.90 39.85 39.90 39.25 40.55 6,735,034 268,306,799 39.838 34.97 34.92 34.97 34.40 35.54 7,685,059 34.913 -3.27%
2020-07-13 0 41.25 41.25 41.30 41.20 42.40 6,482,416 270,708,340 41.760 36.15 36.15 36.19 36.11 37.16 7,396,808 36.598 0.24%
2020-07-10 0 41.15 41.15 41.20 39.10 41.45 7,567,905 308,084,810 40.709 36.06 36.06 36.11 34.27 36.33 8,635,413 35.677 3.52%
2020-07-09 0 39.75 39.75 39.80 39.30 40.25 5,696,832 227,060,116 39.857 34.84 34.84 34.88 34.44 35.27 6,500,411 34.930 0.51%
2020-07-08 0 39.55 39.50 39.55 38.70 40.10 7,651,745 302,111,618 39.483 34.66 34.62 34.66 33.92 35.14 8,731,079 34.602 1.54%
2020-07-07 0 38.95 38.95 39.00 36.70 39.80 9,626,421 373,302,820 38.779 34.14 34.14 34.18 32.16 34.88 10,984,297 33.985 2.50%
2020-07-06 0 38.00 37.95 38.00 37.40 38.60 7,196,937 272,729,808 37.895 33.30 33.26 33.30 32.78 33.83 8,212,117 33.211 0.80%
2020-07-03 0 37.70 37.65 37.75 36.95 39.80 10,588,903 400,125,019 37.787 33.04 33.00 33.08 32.38 34.88 12,082,544 33.116 -3.70%
2020-07-02 0 39.15 39.10 39.15 38.25 39.80 9,829,989 382,583,589 38.920 34.31 34.27 34.31 33.52 34.88 11,216,580 34.109 0.26%
2020-06-30 0 39.05 39.05 39.10 38.25 41.90 9,368,504 369,243,223 39.413 34.22 34.22 34.27 33.52 36.72 10,689,999 34.541 -6.47%
2020-06-29 0 41.75 41.75 41.80 41.50 42.75 1,945,309 81,673,129 41.985 36.59 36.59 36.63 36.37 37.47 2,219,709 36.795 -1.88%
2020-06-26 0 42.55 42.40 42.55 42.15 43.05 1,099,776 46,829,147 42.581 37.29 37.16 37.29 36.94 37.73 1,254,907 37.317 -0.12%
2020-06-24 0 42.60 42.50 42.60 42.35 43.80 2,445,884 104,649,250 42.786 37.33 37.25 37.33 37.11 38.39 2,790,894 37.497 -2.74%
2020-06-23 0 43.80 43.65 43.80 42.55 44.25 2,494,382 109,007,163 43.701 38.39 38.25 38.39 37.29 38.78 2,846,233 38.299 1.62%
2020-06-22 0 43.10 43.05 43.10 42.40 43.80 1,704,860 73,198,039 42.935 37.77 37.73 37.77 37.16 38.39 1,945,343 37.627 -0.12%
2020-06-19 0 43.15 43.10 43.15 41.90 43.75 4,675,627 201,906,710 43.183 37.82 37.77 37.82 36.72 38.34 5,335,158 37.845 1.41%
2020-06-18 0 42.55 42.45 42.55 40.95 42.55 2,990,149 124,884,535 41.765 37.29 37.20 37.29 35.89 37.29 3,411,931 36.602 2.28%
2020-06-17 0 41.60 41.60 41.65 41.10 42.80 2,220,353 92,376,508 41.604 36.46 36.46 36.50 36.02 37.51 2,533,550 36.461 -0.95%
2020-06-16 0 42.00 42.00 42.10 41.35 42.70 3,357,352 141,547,293 42.160 36.81 36.81 36.90 36.24 37.42 3,830,931 36.949 3.07%
2020-06-15 0 40.75 40.60 40.75 40.25 41.95 3,008,560 122,906,109 40.852 35.71 35.58 35.71 35.27 36.76 3,432,939 35.802 -1.21%
2020-06-12 0 41.25 41.25 41.30 39.05 41.60 2,564,559 104,723,558 40.835 36.15 36.15 36.19 34.22 36.46 2,926,309 35.787 1.73%
2020-06-11 0 40.55 40.50 40.55 40.50 42.30 3,779,803 154,998,153 41.007 35.54 35.49 35.54 35.49 37.07 4,312,972 35.938 -3.91%
2020-06-10 0 42.20 42.10 42.20 40.80 42.20 3,141,474 130,748,988 41.620 36.98 36.90 36.98 35.76 36.98 3,584,602 36.475 3.30%
2020-06-09 0 40.85 40.65 40.85 39.85 41.05 4,053,360 163,677,954 40.381 35.80 35.62 35.80 34.92 35.98 4,625,116 35.389 0.86%
2020-06-08 0 40.50 40.50 40.55 40.30 41.55 3,108,242 126,492,268 40.696 35.49 35.49 35.54 35.32 36.41 3,546,682 35.665 -2.41%
2020-06-05 0 41.50 41.50 41.55 41.00 42.10 4,183,108 172,778,019 41.304 36.37 36.37 36.41 35.93 36.90 4,773,166 36.198 -1.66%
2020-06-04 0 42.20 42.15 42.20 41.80 43.80 2,730,462 115,958,085 42.468 36.98 36.94 36.98 36.63 38.39 3,115,613 37.218 -2.20%
2020-06-03 0 43.15 43.10 43.15 43.10 44.50 2,807,912 121,796,859 43.376 37.82 37.77 37.82 37.77 39.00 3,203,988 38.014 -1.26%
2020-06-02 0 43.70 43.65 43.70 42.95 44.20 1,567,616 68,141,654 43.468 38.30 38.25 38.30 37.64 38.74 1,788,740 38.095 0.23%
2020-06-01 0 43.60 43.60 43.65 42.00 44.50 6,278,004 273,785,697 43.610 38.21 38.21 38.25 36.81 39.00 7,163,562 38.219 5.06%
2020-05-29 0 41.50 41.45 41.50 40.00 41.50 5,942,532 244,752,684 41.187 36.37 36.33 36.37 35.06 36.37 6,780,769 36.095 1.97%
2020-05-28 0 40.70 40.70 40.75 39.75 41.10 4,493,847 181,485,312 40.385 35.67 35.67 35.71 34.84 36.02 5,127,737 35.393 0.49%
2020-05-27 0 40.50 40.45 40.50 40.10 43.50 5,236,702 214,073,215 40.879 35.49 35.45 35.49 35.14 38.12 5,975,377 35.826 -6.25%
2020-05-26 0 43.20 43.15 43.20 42.50 43.50 2,997,860 129,477,467 43.190 37.86 37.82 37.86 37.25 38.12 3,420,730 37.851 1.65%
2020-05-25 0 42.50 42.45 42.50 39.05 42.55 5,437,684 224,396,775 41.267 37.25 37.20 37.25 34.22 37.29 6,204,709 36.166 4.94%
2020-05-22 0 40.50 40.45 40.50 40.20 42.35 5,446,930 223,520,103 41.036 35.49 35.45 35.49 35.23 37.11 6,215,259 35.963 -5.37%
2020-05-21 0 42.80 42.70 42.80 41.55 43.90 6,084,356 260,071,503 42.744 37.51 37.42 37.51 36.41 38.47 6,942,598 37.460 1.90%
2020-05-20 0 42.00 41.95 42.00 41.50 43.00 6,372,114 269,473,152 42.289 36.81 36.76 36.81 36.37 37.68 7,270,947 37.062 -2.44%
2020-05-19 0 43.05 43.05 43.10 42.80 45.20 5,363,094 232,521,973 43.356 37.73 37.73 37.77 37.51 39.61 6,119,597 37.996 -3.06%
2020-05-18 0 44.90 44.85 44.90 43.40 45.30 4,953,144 221,964,876 44.813 38.92 38.87 38.92 37.62 39.26 5,714,466 38.843 3.46%
2020-05-15 0 43.40 43.40 43.45 42.40 43.45 3,485,050 150,353,393 43.142 37.62 37.62 37.66 36.75 37.66 4,020,719 37.395 2.36%
2020-05-14 0 42.40 42.30 42.40 42.00 43.85 5,461,361 232,689,268 42.607 36.75 36.66 36.75 36.40 38.01 6,300,798 36.930 -1.85%
2020-05-13 0 43.20 43.15 43.20 42.05 43.20 3,785,415 162,159,591 42.838 37.44 37.40 37.44 36.45 37.44 4,367,252 37.131 1.65%
2020-05-12 0 42.50 42.45 42.50 41.85 43.25 3,435,895 146,761,034 42.714 36.84 36.79 36.84 36.27 37.49 3,964,009 37.023 0.47%
2020-05-11 0 42.30 42.25 42.30 41.40 43.80 3,529,820 149,035,240 42.222 36.66 36.62 36.66 35.88 37.96 4,072,370 36.597 -0.82%
2020-05-08 0 42.65 42.60 42.65 42.25 43.15 4,308,007 183,840,460 42.674 36.97 36.92 36.97 36.62 37.40 4,970,168 36.989 2.16%
2020-05-07 0 41.75 41.70 41.75 41.10 41.95 3,661,000 152,027,379 41.526 36.19 36.14 36.19 35.62 36.36 4,223,713 35.994 0.48%
2020-05-06 0 41.55 41.50 41.55 40.55 41.80 2,494,460 102,798,939 41.211 36.01 35.97 36.01 35.15 36.23 2,877,871 35.720 0.12%
2020-05-05 0 41.50 41.45 41.50 41.05 43.25 3,232,647 135,072,297 41.784 35.97 35.93 35.97 35.58 37.49 3,729,520 36.217 -0.72%
2020-05-04 0 41.80 41.75 41.80 40.90 42.35 5,934,740 248,010,703 41.790 36.23 36.19 36.23 35.45 36.71 6,846,938 36.222 -2.11%
2020-04-29 0 42.70 42.50 42.70 38.95 42.75 10,821,050 447,993,644 41.400 37.01 36.84 37.01 33.76 37.05 12,484,298 35.885 9.49%
2020-04-28 0 39.00 38.90 39.00 37.90 39.45 4,717,599 182,206,245 38.623 33.80 33.72 33.80 32.85 34.19 5,442,717 33.477 -0.51%
2020-04-27 0 39.20 39.10 39.20 38.00 39.20 2,877,897 111,483,790 38.738 33.98 33.89 33.98 32.94 33.98 3,320,244 33.577 2.48%
2020-04-24 0 38.25 38.25 38.30 37.90 39.25 3,230,404 124,571,302 38.562 33.15 33.15 33.20 32.85 34.02 3,726,933 33.425 -1.67%
2020-04-23 0 38.90 38.80 38.90 38.45 39.75 3,114,346 121,476,104 39.005 33.72 33.63 33.72 33.33 34.45 3,593,036 33.809 -0.51%
2020-04-22 0 39.10 39.05 39.10 37.30 39.30 5,768,256 221,975,884 38.482 33.89 33.85 33.89 32.33 34.06 6,654,865 33.355 2.89%
2020-04-21 0 38.00 37.95 38.00 37.40 39.20 5,164,314 195,984,860 37.950 32.94 32.89 32.94 32.42 33.98 5,958,094 32.894 -2.69%
2020-04-20 0 39.05 39.00 39.05 39.00 40.35 3,516,416 138,902,007 39.501 33.85 33.80 33.85 33.80 34.97 4,056,906 34.238 -0.64%
2020-04-17 0 39.30 39.30 39.35 38.45 40.50 6,737,856 265,409,147 39.391 34.06 34.06 34.11 33.33 35.10 7,773,497 34.143 1.42%
2020-04-16 0 38.75 38.70 38.75 37.80 39.30 6,296,892 244,162,217 38.775 33.59 33.54 33.59 32.76 34.06 7,264,755 33.609 0.91%
2020-04-15 0 38.40 38.25 38.40 37.90 41.65 8,005,525 314,232,594 39.252 33.28 33.15 33.28 32.85 36.10 9,236,013 34.023 -6.23%
2020-04-14 0 40.95 40.95 41.00 39.10 41.65 5,536,094 224,830,459 40.612 35.49 35.49 35.54 33.89 36.10 6,387,018 35.201 4.73%
2020-04-09 0 39.10 39.10 39.15 37.00 39.35 7,773,898 298,187,568 38.358 33.89 33.89 33.93 32.07 34.11 8,968,784 33.247 5.11%
2020-04-08 0 37.20 37.10 37.20 36.80 38.25 5,584,034 208,165,939 37.279 32.24 32.16 32.24 31.90 33.15 6,442,327 32.312 -0.13%
2020-04-07 0 37.25 37.25 37.30 36.80 37.75 3,990,893 148,564,612 37.226 32.29 32.29 32.33 31.90 32.72 4,604,312 32.266 0.40%
2020-04-06 0 37.10 37.10 37.15 36.70 38.40 3,743,313 138,860,947 37.096 32.16 32.16 32.20 31.81 33.28 4,318,678 32.154 -1.85%
2020-04-03 0 37.80 37.75 37.80 37.40 38.55 3,393,702 128,447,872 37.849 32.76 32.72 32.76 32.42 33.41 3,915,330 32.806 -1.43%
2020-04-02 0 38.35 38.35 38.40 36.75 38.90 4,916,954 187,320,488 38.097 33.24 33.24 33.28 31.85 33.72 5,672,714 33.021 4.35%
2020-04-01 0 36.75 36.70 36.75 36.20 38.60 7,071,306 264,876,214 37.458 31.85 31.81 31.85 31.38 33.46 8,158,200 32.467 -2.52%
2020-03-31 0 37.70 37.55 37.70 35.40 37.90 7,854,746 289,386,786 36.842 32.68 32.55 32.68 30.68 32.85 9,062,058 31.934 8.18%
2020-03-30 0 34.85 34.75 34.85 33.85 35.35 4,553,442 157,234,408 34.531 30.21 30.12 30.21 29.34 30.64 5,253,328 29.930 -2.38%
2020-03-27 0 35.70 35.65 35.70 33.80 35.75 8,429,078 295,127,770 35.013 30.94 30.90 30.94 29.30 30.99 9,724,668 30.348 5.00%
2020-03-26 0 34.00 33.95 34.00 33.75 35.45 6,067,657 208,589,224 34.377 29.47 29.43 29.47 29.25 30.73 7,000,285 29.797 -2.72%
2020-03-25 0 34.95 34.90 34.95 34.15 36.90 7,146,301 250,779,661 35.092 30.29 30.25 30.29 29.60 31.98 8,244,722 30.417 -0.43%
2020-03-24 0 35.10 35.05 35.10 33.80 35.40 8,376,886 287,225,908 34.288 30.42 30.38 30.42 29.30 30.68 9,664,454 29.720 7.01%
2020-03-23 0 32.80 32.80 32.85 32.00 34.15 9,319,143 308,707,584 33.126 28.43 28.43 28.47 27.74 29.60 10,751,540 28.713 -3.53%
2020-03-20 0 34.00 34.00 34.05 31.60 34.10 14,092,693 467,086,619 33.144 29.47 29.47 29.51 27.39 29.56 16,258,808 28.728 11.84%
2020-03-19 0 30.40 30.35 30.40 27.45 31.00 17,473,919 513,394,474 29.381 26.35 26.31 26.35 23.79 26.87 20,159,745 25.466 8.38%
2020-03-18 0 28.05 28.05 28.10 27.60 30.55 13,988,228 405,168,156 28.965 24.31 24.31 24.36 23.92 26.48 16,138,286 25.106 0.90%
2020-03-17 0 27.80 27.80 27.85 27.05 30.20 11,119,988 311,141,363 27.980 24.10 24.10 24.14 23.45 26.18 12,829,184 24.253 -5.92%
2020-03-16 0 29.55 29.50 29.55 29.20 32.30 7,223,979 219,295,727 30.357 25.61 25.57 25.61 25.31 28.00 8,334,339 26.312 -9.36%
2020-03-13 0 32.60 32.55 32.60 29.30 32.70 13,310,309 411,051,295 30.882 28.26 28.21 28.26 25.40 28.34 15,356,168 26.768 0.31%
2020-03-12 0 32.50 32.45 32.50 31.65 33.50 11,578,449 375,912,099 32.467 28.17 28.13 28.17 27.43 29.04 13,358,112 28.141 -4.97%
2020-03-11 0 34.20 34.15 34.20 33.50 35.10 6,623,000 225,874,546 34.105 29.64 29.60 29.64 29.04 30.42 7,640,987 29.561 2.86%
2020-03-10 0 33.25 33.20 33.25 31.35 35.05 10,424,491 346,605,590 33.249 28.82 28.78 28.82 27.17 30.38 12,026,785 28.819 -3.34%
2020-03-09 0 34.40 34.40 34.45 34.10 35.85 8,814,552 312,256,692 35.425 29.82 29.82 29.86 29.56 31.07 10,169,391 30.706 -6.90%
2020-03-06 0 36.95 36.90 36.95 36.10 37.15 4,803,612 176,355,190 36.713 32.03 31.98 32.03 31.29 32.20 5,541,950 31.822 -1.20%
2020-03-05 0 37.40 37.30 37.40 35.55 37.40 5,628,391 206,765,829 36.736 32.42 32.33 32.42 30.81 32.42 6,493,502 31.842 4.91%
2020-03-04 0 35.65 35.55 35.65 35.00 36.00 3,578,130 126,897,515 35.465 30.90 30.81 30.90 30.34 31.20 4,128,106 30.740 -0.70%
2020-03-03 0 35.90 35.75 35.90 35.05 36.40 5,004,280 179,210,974 35.812 31.12 30.99 31.12 30.38 31.55 5,773,462 31.040 3.16%
2020-03-02 0 34.80 34.75 34.80 33.50 35.20 4,014,446 139,193,307 34.673 30.16 30.12 30.16 29.04 30.51 4,631,486 30.054 -0.29%
2020-02-28 0 34.90 34.85 34.90 33.75 35.95 10,140,695 351,461,390 34.659 30.25 30.21 30.25 29.25 31.16 11,699,369 30.041 -4.38%
2020-02-27 0 36.50 36.50 36.55 35.00 36.70 4,038,661 145,439,764 36.012 31.64 31.64 31.68 30.34 31.81 4,659,423 31.214 2.96%
2020-02-26 0 35.45 35.45 35.50 35.00 36.30 3,012,106 107,428,331 35.666 30.73 30.73 30.77 30.34 31.46 3,475,081 30.914 -0.42%
2020-02-25 0 35.60 35.55 35.60 34.65 36.55 5,300,921 187,789,570 35.426 30.86 30.81 30.86 30.03 31.68 6,115,698 30.706 -0.42%
2020-02-24 0 35.75 35.75 35.80 34.60 36.15 6,266,925 223,040,791 35.590 30.99 30.99 31.03 29.99 31.33 7,230,182 30.849 -1.11%
2020-02-21 0 36.15 36.10 36.15 36.10 37.10 5,135,839 186,984,107 36.408 31.33 31.29 31.33 31.29 32.16 5,925,242 31.557 -2.03%
2020-02-20 0 36.90 36.90 36.95 36.25 37.45 5,423,882 199,848,327 36.846 31.98 31.98 32.03 31.42 32.46 6,257,559 31.937 0.27%
2020-02-19 0 36.80 36.75 36.80 36.05 38.00 7,840,260 292,286,082 37.280 31.90 31.85 31.90 31.25 32.94 9,045,346 32.313 2.22%
2020-02-18 0 36.00 36.00 36.05 35.20 36.40 3,885,115 139,629,497 35.940 31.20 31.20 31.25 30.51 31.55 4,482,276 31.151 0.42%
2020-02-17 0 35.85 35.80 35.85 35.35 36.45 3,951,450 141,685,138 35.857 31.07 31.03 31.07 30.64 31.59 4,558,807 31.079 0.00%
2020-02-14 0 35.85 35.80 35.85 35.15 36.50 5,365,244 192,165,871 35.817 31.07 31.03 31.07 30.47 31.64 6,189,908 31.045 1.56%
2020-02-13 0 35.30 35.25 35.30 34.05 35.45 5,909,006 206,507,567 34.948 30.60 30.55 30.60 29.51 30.73 6,817,249 30.292 3.07%
2020-02-12 0 34.25 34.25 34.30 33.40 34.60 8,752,880 298,245,865 34.074 29.69 29.69 29.73 28.95 29.99 10,098,240 29.534 1.93%
2020-02-11 0 33.60 33.50 33.60 31.85 33.60 10,083,436 333,754,546 33.099 29.12 29.04 29.12 27.61 29.12 11,633,309 28.690 7.35%
2020-02-10 0 31.30 31.25 31.30 29.60 31.40 6,721,626 206,189,567 30.676 27.13 27.09 27.13 25.66 27.22 7,754,772 26.589 2.62%
2020-02-07 0 30.50 30.45 30.50 29.80 30.70 5,447,837 164,911,016 30.271 26.44 26.39 26.44 25.83 26.61 6,285,196 26.238 1.16%
2020-02-06 0 30.15 30.10 30.15 28.85 30.35 7,107,143 212,539,666 29.905 26.13 26.09 26.13 25.01 26.31 8,199,545 25.921 2.90%
2020-02-05 0 29.30 29.20 29.30 28.30 29.60 9,146,143 265,578,118 29.037 25.40 25.31 25.40 24.53 25.66 10,551,949 25.169 4.64%
2020-02-04 0 28.00 28.00 28.05 27.05 28.15 7,366,189 204,107,083 27.709 24.27 24.27 24.31 23.45 24.40 8,498,408 24.017 5.46%
2020-02-03 0 26.55 26.55 26.60 25.15 26.90 4,465,589 117,316,277 26.271 23.01 23.01 23.06 21.80 23.32 5,151,972 22.771 1.92%
2020-01-31 0 26.05 26.00 26.05 25.60 27.10 6,899,621 179,729,493 26.049 22.58 22.54 22.58 22.19 23.49 7,960,126 22.579 -1.88%
2020-01-30 0 26.55 26.50 26.55 25.35 28.35 10,155,242 268,172,664 26.407 23.01 22.97 23.01 21.97 24.57 11,716,152 22.889 -5.85%
2020-01-29 0 28.20 28.15 28.20 27.65 28.70 5,022,759 140,973,047 28.067 24.44 24.40 24.44 23.97 24.88 5,794,781 24.328 -3.42%
2020-01-24 0 29.20 29.10 29.20 28.10 29.20 2,216,393 63,616,184 28.703 25.31 25.22 25.31 24.36 25.31 2,557,063 24.879 0.52%
2020-01-23 0 29.05 28.85 29.05 27.55 29.90 9,183,884 262,129,984 28.542 25.18 25.01 25.18 23.88 25.92 10,595,491 24.740 -4.13%
2020-01-22 0 30.30 30.25 30.30 29.25 30.45 4,798,019 143,661,179 29.942 26.26 26.22 26.26 25.35 26.39 5,535,498 25.953 3.06%
2020-01-21 0 29.40 29.35 29.40 29.05 30.30 6,836,811 202,468,731 29.615 25.48 25.44 25.48 25.18 26.26 7,887,662 25.669 -3.61%
2020-01-20 0 30.50 30.45 30.50 29.80 30.65 4,021,627 122,090,914 30.359 26.44 26.39 26.44 25.83 26.57 4,639,770 26.314 1.16%
2020-01-17 0 30.15 30.10 30.15 29.40 31.05 7,338,467 219,932,941 29.970 26.13 26.09 26.13 25.48 26.91 8,466,425 25.977 -1.63%
2020-01-16 0 30.65 30.65 30.70 30.60 31.55 7,806,175 242,868,387 31.112 26.57 26.57 26.61 26.52 27.35 9,006,022 26.967 -0.81%
2020-01-15 0 30.90 30.85 30.90 30.55 31.10 5,295,247 163,382,586 30.855 26.78 26.74 26.78 26.48 26.96 6,109,152 26.744 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 26.44 26.39 26.44 26.18 27.48 78,972,926 26.321 -5.57%
2020-01-13 0 32.30 32.25 32.30 30.85 32.60 4,677,974 149,365,309 31.930 28.00 27.95 28.00 26.74 28.26 5,397,001 27.676 4.53%
2020-01-10 0 30.90 30.75 30.90 30.60 31.60 5,881,047 181,702,249 30.896 26.78 26.65 26.78 26.52 27.39 6,784,992 26.780 -1.75%
2020-01-09 0 31.45 31.35 31.45 30.30 31.45 4,795,085 148,369,970 30.942 27.26 27.17 27.26 26.26 27.26 5,532,113 26.820 4.31%
2020-01-08 0 30.15 30.05 30.15 28.30 30.30 4,947,093 147,160,180 29.747 26.13 26.05 26.13 24.53 26.26 5,707,485 25.784 4.33%
2020-01-07 0 28.90 28.75 28.90 28.40 29.10 2,649,515 76,352,048 28.817 25.05 24.92 25.05 24.62 25.22 3,056,758 24.978 1.23%
2020-01-06 0 28.55 28.50 28.55 28.05 29.10 3,301,096 94,067,417 28.496 24.75 24.70 24.75 24.31 25.22 3,808,490 24.699 -0.17%
2020-01-03 0 28.60 28.55 28.60 27.30 28.70 5,899,034 165,801,784 28.107 24.79 24.75 24.79 23.66 24.88 6,805,744 24.362 5.93%
2020-01-02 0 27.00 27.00 27.05 27.00 28.00 2,757,521 75,714,063 27.457 23.40 23.40 23.45 23.40 24.27 3,181,365 23.799 0.37%
2019-12-31 0 26.90 26.90 27.00 26.80 27.20 719,919 19,418,829 26.974 23.32 23.32 23.40 23.23 23.58 830,574 23.380 -0.74%
2019-12-30 0 27.10 27.10 27.15 25.75 27.20 4,087,695 109,558,330 26.802 23.49 23.49 23.53 22.32 23.58 4,715,993 23.231 3.83%
2019-12-27 0 26.10 26.10 26.15 26.05 26.95 1,204,479 31,712,087 26.329 22.62 22.62 22.67 22.58 23.36 1,389,613 22.821 -1.69%
2019-12-24 0 26.55 26.40 26.55 26.20 26.55 762,817 20,149,895 26.415 23.01 22.88 23.01 22.71 23.01 880,066 22.896 0.76%
2019-12-23 0 26.35 26.30 26.35 25.65 26.35 2,009,541 52,523,843 26.137 22.84 22.80 22.84 22.23 22.84 2,318,417 22.655 2.93%
2019-12-20 0 25.60 25.60 25.65 25.60 26.55 2,689,472 69,484,823 25.836 22.19 22.19 22.23 22.19 23.01 3,102,857 22.394 -3.40%
2019-12-19 0 26.50 26.45 26.50 26.05 26.60 2,720,846 71,803,525 26.390 22.97 22.93 22.97 22.58 23.06 3,139,053 22.874 1.15%
2019-12-18 0 26.20 26.10 26.20 25.75 26.50 2,506,350 65,528,437 26.145 22.71 22.62 22.71 22.32 22.97 2,891,588 22.662 0.58%
2019-12-17 0 26.05 26.05 26.10 26.05 27.00 3,448,436 90,638,517 26.284 22.58 22.58 22.62 22.58 23.40 3,978,477 22.782 -2.98%
2019-12-16 0 26.85 26.75 26.85 26.40 27.20 3,074,320 82,359,917 26.790 23.27 23.19 23.27 22.88 23.58 3,546,858 23.221 0.94%
2019-12-13 0 26.60 26.55 26.60 25.45 26.60 6,548,850 170,980,989 26.109 23.06 23.01 23.06 22.06 23.06 7,555,440 22.630 6.19%
2019-12-12 0 25.05 25.00 25.05 25.00 25.95 2,254,242 57,473,639 25.496 21.71 21.67 21.71 21.67 22.49 2,600,730 22.099 -1.38%
2019-12-11 0 25.40 25.40 25.45 24.70 25.50 4,879,574 123,280,119 25.265 22.02 22.02 22.06 21.41 22.10 5,629,588 21.899 1.60%
2019-12-10 0 25.00 25.00 25.10 24.95 25.80 2,835,633 71,335,733 25.157 21.67 21.67 21.76 21.63 22.36 3,271,483 21.805 -2.15%
2019-12-09 0 25.55 25.55 25.60 25.35 26.50 2,503,238 64,361,770 25.711 22.15 22.15 22.19 21.97 22.97 2,887,998 22.286 -1.73%
2019-12-06 0 26.00 25.95 26.00 25.85 26.35 2,707,244 70,412,361 26.009 22.54 22.49 22.54 22.41 22.84 3,123,360 22.544 -1.14%
2019-12-05 0 26.30 26.20 26.30 25.75 26.35 2,023,750 52,855,975 26.118 22.80 22.71 22.80 22.32 22.84 2,334,810 22.638 2.14%
2019-12-04 0 25.75 25.75 25.80 25.65 26.40 3,347,740 86,545,579 25.852 22.32 22.32 22.36 22.23 22.88 3,862,304 22.408 -3.20%
2019-12-03 0 26.60 26.55 26.60 25.35 26.85 4,901,348 129,813,930 26.485 23.06 23.01 23.06 21.97 23.27 5,654,709 22.957 3.91%
2019-12-02 0 25.60 25.55 25.60 25.20 26.05 3,172,728 81,817,300 25.788 22.19 22.15 22.19 21.84 22.58 3,660,392 22.352 1.39%
2019-11-29 0 25.25 25.20 25.25 24.75 25.80 3,635,250 91,895,174 25.279 21.89 21.84 21.89 21.45 22.36 4,194,005 21.911 -1.37%
2019-11-28 0 25.60 25.55 25.60 24.55 26.10 6,653,413 169,027,675 25.405 22.19 22.15 22.19 21.28 22.62 7,676,075 22.020 -2.10%
2019-11-27 0 26.15 26.10 26.15 26.00 27.50 10,972,684 291,699,370 26.584 22.67 22.62 22.67 22.54 23.84 12,659,238 23.042 -5.08%
2019-11-26 0 27.55 27.50 27.55 27.00 27.90 35,283,142 971,637,977 27.538 23.88 23.84 23.88 23.40 24.18 40,706,331 23.869 0.36%
2019-11-25 0 27.45 27.40 27.45 26.50 27.75 3,327,220 90,442,829 27.183 23.79 23.75 23.79 22.97 24.05 3,838,630 23.561 0.37%
2019-11-22 0 27.35 27.20 27.35 26.60 27.45 5,455,823 147,771,494 27.085 23.71 23.58 23.71 23.06 23.79 6,294,409 23.477 0.18%
2019-11-21 0 27.30 27.25 27.30 26.80 27.80 6,735,857 183,696,514 27.271 23.66 23.62 23.66 23.23 24.10 7,771,191 23.638 -2.15%
2019-11-20 0 27.90 27.85 27.90 26.95 27.95 5,417,822 149,673,418 27.626 24.18 24.14 24.18 23.36 24.23 6,250,567 23.946 3.53%
2019-11-19 0 26.95 26.95 27.00 26.00 27.30 6,863,147 184,476,352 26.879 23.36 23.36 23.40 22.54 23.66 7,918,046 23.298 3.45%
2019-11-18 0 26.05 25.95 26.05 25.50 26.40 3,807,063 99,070,043 26.023 22.58 22.49 22.58 22.10 22.88 4,392,227 22.556 2.36%
2019-11-15 0 25.45 25.35 25.45 25.25 26.20 3,580,587 91,540,556 25.566 22.06 21.97 22.06 21.89 22.71 4,130,940 22.160 -0.20%
2019-11-14 0 25.50 25.45 25.50 25.20 25.70 4,060,750 103,480,350 25.483 22.10 22.06 22.10 21.84 22.28 4,684,907 22.088 0.59%
2019-11-13 0 25.35 25.35 25.45 25.15 26.00 5,461,000 138,735,625 25.405 21.97 21.97 22.06 21.80 22.54 6,300,382 22.020 -2.31%
2019-11-12 0 25.95 25.90 25.95 24.80 26.30 6,765,827 174,571,916 25.802 22.49 22.45 22.49 21.50 22.80 7,805,767 22.364 5.49%
2019-11-11 0 24.60 24.60 24.70 24.00 25.30 4,260,750 105,433,667 24.745 21.32 21.32 21.41 20.80 21.93 4,915,648 21.449 -1.60%
2019-11-08 0 25.00 25.00 25.05 24.80 25.70 5,164,046 130,171,865 25.207 21.67 21.67 21.71 21.50 22.28 5,957,785 21.849 -0.60%
2019-11-07 0 25.15 25.15 25.25 24.95 25.65 2,066,700 52,117,797 25.218 21.80 21.80 21.89 21.63 22.23 2,384,362 21.858 -0.59%
2019-11-06 0 25.30 25.30 25.35 24.95 26.00 4,370,581 111,354,399 25.478 21.93 21.93 21.97 21.63 22.54 5,042,360 22.084 1.00%
2019-11-05 0 25.05 25.05 25.10 25.00 25.55 4,285,971 108,003,816 25.199 21.71 21.71 21.76 21.67 22.15 4,944,745 21.842 -1.18%
2019-11-04 0 25.35 25.30 25.35 23.85 25.50 6,266,127 154,603,696 24.673 21.97 21.93 21.97 20.67 22.10 7,229,261 21.386 6.96%
2019-11-01 0 23.70 23.65 23.70 23.40 24.10 2,320,468 55,191,315 23.785 20.54 20.50 20.54 20.28 20.89 2,677,135 20.616 -0.42%
2019-10-31 0 23.80 23.75 23.80 23.15 24.30 4,150,775 99,257,446 23.913 20.63 20.59 20.63 20.07 21.06 4,788,769 20.727 2.59%
2019-10-30 0 23.20 23.15 23.20 22.90 24.20 7,234,000 169,391,086 23.416 20.11 20.07 20.11 19.85 20.98 8,345,901 20.296 -3.73%
2019-10-29 0 24.10 24.05 24.10 23.55 24.50 7,311,420 176,029,588 24.076 20.89 20.85 20.89 20.41 21.24 8,435,220 20.868 2.99%
2019-10-28 0 23.40 23.35 23.40 22.00 23.45 6,927,868 159,083,342 22.963 20.28 20.24 20.28 19.07 20.33 7,992,715 19.904 6.36%
2019-10-25 0 22.00 22.00 22.05 21.50 22.35 5,727,946 125,897,040 21.979 19.07 19.07 19.11 18.64 19.37 6,608,359 19.051 0.46%
2019-10-24 0 21.90 21.85 21.90 21.70 22.45 3,196,135 70,371,981 22.018 18.98 18.94 18.98 18.81 19.46 3,687,396 19.084 -0.68%
2019-10-23 0 22.05 22.05 22.10 22.00 22.75 3,841,141 85,747,194 22.323 19.11 19.11 19.16 19.07 19.72 4,431,543 19.349 0.23%
2019-10-22 0 22.00 22.00 22.10 21.80 22.65 4,760,910 105,324,066 22.123 19.07 19.07 19.16 18.90 19.63 5,492,685 19.175 -2.00%
2019-10-21 0 22.45 22.45 22.50 22.10 22.70 3,237,866 72,771,635 22.475 19.46 19.46 19.50 19.16 19.68 3,735,542 19.481 -0.22%
2019-10-18 0 22.50 22.45 22.50 22.20 23.00 8,698,820 196,266,152 22.562 19.50 19.46 19.50 19.24 19.94 10,035,871 19.556 0.22%
2019-10-17 0 22.45 22.40 22.45 21.85 22.50 11,033,000 244,913,106 22.198 19.46 19.42 19.46 18.94 19.50 12,728,825 19.241 1.35%
2019-10-16 0 22.15 22.10 22.15 21.45 22.30 15,442,450 340,029,305 22.019 19.20 19.16 19.20 18.59 19.33 17,816,029 19.086 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 18.55 18.51 18.55 18.03 19.37 79,760,517 18.428 -6.96%
2019-10-14 0 23.00 22.90 23.00 22.50 23.15 4,568,202 104,464,584 22.868 19.94 19.85 19.94 19.50 20.07 5,270,357 19.821 1.55%
2019-10-11 0 22.65 22.60 22.65 22.30 23.30 6,135,498 139,502,886 22.737 19.63 19.59 19.63 19.33 20.20 7,078,554 19.708 1.57%
2019-10-10 0 22.30 22.30 22.40 21.85 22.80 6,895,960 155,069,164 22.487 19.33 19.33 19.42 18.94 19.76 7,955,902 19.491 1.36%
2019-10-09 0 22.00 21.95 22.00 21.00 22.10 6,639,672 144,730,813 21.798 19.07 19.03 19.07 18.20 19.16 7,660,222 18.894 3.53%
2019-10-08 0 21.25 21.20 21.25 20.75 22.00 7,474,054 160,622,881 21.491 18.42 18.38 18.42 17.99 19.07 8,622,852 18.628 0.00%
2019-10-04 0 21.25 21.20 21.25 20.55 21.30 8,930,268 186,731,288 20.910 18.42 18.38 18.42 17.81 18.46 10,302,893 18.124 1.19%
2019-10-03 0 21.00 20.95 21.00 19.74 21.45 13,519,205 280,460,145 20.745 18.20 18.16 18.20 17.11 18.59 15,597,172 17.981 5.42%
2019-10-02 0 19.92 19.88 19.90 17.88 20.10 13,062,512 251,704,348 19.269 17.27 17.23 17.25 15.50 17.42 15,070,283 16.702 10.18%
2019-09-30 0 18.08 18.08 18.18 17.86 18.56 4,100,903 74,803,958 18.241 15.67 15.67 15.76 15.48 16.09 4,731,232 15.811 -0.88%
2019-09-27 0 18.24 18.22 18.24 17.92 18.78 9,232,609 170,557,435 18.473 15.81 15.79 15.81 15.53 16.28 10,651,705 16.012 2.01%
2019-09-26 0 17.88 17.84 17.86 16.50 18.40 11,903,915 212,104,337 17.818 15.50 15.46 15.48 14.30 15.95 13,733,604 15.444 8.36%
2019-09-25 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 14.30 - - - - 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 14.30 14.30 14.32 13.99 14.44 3,292,097 14.342 2.10%
2019-09-17 0 16.16 16.08 16.16 15.86 16.44 3,353,193 54,190,296 16.161 14.01 13.94 14.01 13.75 14.25 3,868,595 14.008 1.38%
2019-09-16 0 15.94 15.90 15.92 15.72 16.68 4,486,250 72,157,025 16.084 13.82 13.78 13.80 13.63 14.46 5,175,808 13.941 -4.55%
2019-09-13 0 16.70 16.66 16.70 16.18 16.78 2,968,035 49,248,138 16.593 14.48 14.44 14.48 14.02 14.54 3,424,236 14.382 2.45%
2019-09-12 0 16.30 16.24 16.36 16.20 16.42 2,090,000 34,074,735 16.304 14.13 14.08 14.18 14.04 14.23 2,411,243 14.132 0.62%
2019-09-11 0 16.20 16.18 16.20 16.06 16.44 3,117,750 50,640,457 16.243 14.04 14.02 14.04 13.92 14.25 3,596,963 14.079 -0.37%
2019-09-10 0 16.26 16.20 16.24 16.12 16.78 3,735,899 61,045,231 16.340 14.09 14.04 14.08 13.97 14.54 4,310,125 14.163 -2.87%
2019-09-09 0 16.74 16.72 16.74 16.70 17.38 4,082,500 69,299,832 16.975 14.51 14.49 14.51 14.48 15.06 4,710,000 14.713 -3.24%
2019-09-06 0 17.30 17.26 17.32 16.20 17.54 9,668,834 165,507,534 17.118 15.00 14.96 15.01 14.04 15.20 11,154,980 14.837 8.26%
2019-09-05 0 15.98 15.96 16.00 15.80 16.28 3,816,000 61,237,230 16.048 13.85 13.83 13.87 13.70 14.11 4,402,538 13.910 1.27%
2019-09-04 0 15.78 15.76 15.78 15.08 15.80 3,855,298 60,187,987 15.612 13.68 13.66 13.68 13.07 13.70 4,447,876 13.532 2.60%
2019-09-03 0 15.38 15.34 15.38 15.34 15.68 1,393,250 21,551,537 15.469 13.33 13.30 13.33 13.30 13.59 1,607,399 13.408 -1.28%
2019-09-02 0 15.58 15.54 15.58 15.34 15.82 1,876,986 29,235,601 15.576 13.50 13.47 13.50 13.30 13.71 2,165,488 13.501 1.56%
2019-08-30 0 15.34 15.30 15.36 15.22 15.76 1,714,540 26,556,798 15.489 13.30 13.26 13.31 13.19 13.66 1,978,073 13.426 -0.90%
2019-08-29 0 15.48 15.46 15.54 15.26 15.60 1,942,038 29,970,022 15.432 13.42 13.40 13.47 13.23 13.52 2,240,539 13.376 -0.77%
2019-08-28 0 15.60 15.56 15.60 15.36 16.04 2,487,020 38,980,448 15.674 13.52 13.49 13.52 13.31 13.90 2,869,287 13.585 -0.64%
2019-08-27 0 15.70 15.64 15.70 15.30 15.90 3,345,526 52,255,207 15.619 13.61 13.56 13.61 13.26 13.78 3,859,749 13.538 1.16%
2019-08-26 0 15.52 15.50 15.52 14.76 15.62 5,634,801 85,007,428 15.086 13.45 13.43 13.45 12.79 13.54 6,500,897 13.076 -0.51%
2019-08-23 0 15.60 15.60 15.62 14.58 15.70 4,731,000 72,411,734 15.306 13.52 13.52 13.54 12.64 13.61 5,458,177 13.267 6.70%
2019-08-22 0 14.62 14.56 14.60 14.54 15.26 2,276,500 33,738,872 14.821 12.67 12.62 12.65 12.60 13.23 2,626,409 12.846 -3.56%
2019-08-21 0 15.16 15.14 15.16 14.48 15.22 2,594,500 38,629,928 14.889 13.14 13.12 13.14 12.55 13.19 2,993,287 12.906 3.69%
2019-08-20 0 14.62 14.62 14.66 14.32 14.76 1,151,000 16,840,533 14.631 12.67 12.67 12.71 12.41 12.79 1,327,914 12.682 0.55%
2019-08-19 0 14.54 14.48 14.56 14.36 14.80 2,346,500 34,271,170 14.605 12.60 12.55 12.62 12.45 12.83 2,707,168 12.659 -0.14%
2019-08-16 0 14.56 14.52 14.56 14.30 14.78 1,432,250 20,943,600 14.623 12.62 12.59 12.62 12.39 12.81 1,652,394 12.675 -0.27%
2019-08-15 0 14.60 14.58 14.60 13.52 14.64 3,572,000 50,963,715 14.268 12.65 12.64 12.65 11.72 12.69 4,121,034 12.367 4.43%
2019-08-14 0 13.98 13.98 14.00 13.88 14.42 2,121,570 29,919,166 14.102 12.12 12.12 12.13 12.03 12.50 2,447,666 12.224 -0.29%
2019-08-13 0 14.02 14.00 14.02 13.96 14.50 3,405,500 48,285,666 14.179 12.15 12.13 12.15 12.10 12.57 3,928,942 12.290 -4.23%
2019-08-12 0 14.64 14.64 14.66 14.30 14.76 2,429,106 35,477,241 14.605 12.69 12.69 12.71 12.39 12.79 2,802,471 12.659 1.95%
2019-08-09 0 14.36 14.32 14.36 14.20 14.80 4,891,000 70,427,235 14.399 12.45 12.41 12.45 12.31 12.83 5,642,770 12.481 -1.37%
2019-08-08 0 14.56 14.56 14.58 14.30 14.88 7,139,716 104,282,855 14.606 12.62 12.62 12.64 12.39 12.90 8,237,125 12.660 2.82%
2019-08-07 0 14.16 14.16 14.20 13.50 14.26 6,968,944 97,388,996 13.975 12.27 12.27 12.31 11.70 12.36 8,040,104 12.113 5.99%
2019-08-06 0 13.36 13.36 13.38 12.48 13.50 8,442,713 109,806,331 13.006 11.58 11.58 11.60 10.82 11.70 9,740,399 11.273 -1.91%
2019-08-05 0 13.62 13.64 13.68 13.60 14.46 5,741,582 79,517,638 13.849 11.81 11.82 11.86 11.79 12.53 6,624,091 12.004 -6.07%
2019-08-02 0 14.50 14.48 14.50 14.38 14.70 3,616,250 52,499,740 14.518 12.57 12.55 12.57 12.46 12.74 4,172,085 12.584 -3.59%
2019-08-01 0 15.04 15.02 15.04 14.96 15.76 2,109,982 32,140,474 15.233 13.04 13.02 13.04 12.97 13.66 2,434,296 13.203 -4.08%
2019-07-31 0 15.68 15.62 15.70 15.42 15.80 739,545 11,579,886 15.658 13.59 13.54 13.61 13.37 13.70 853,217 13.572 -0.13%
2019-07-30 0 15.70 15.64 15.66 15.64 15.94 1,236,000 19,511,065 15.786 13.61 13.56 13.57 13.56 13.82 1,425,979 13.683 -0.51%
2019-07-29 0 15.78 15.78 15.80 15.34 16.00 2,471,318 38,878,450 15.732 13.68 13.68 13.70 13.30 13.87 2,851,171 13.636 2.47%
2019-07-26 0 15.40 15.38 15.42 15.30 15.58 1,018,983 15,708,514 15.416 13.35 13.33 13.37 13.26 13.50 1,175,606 13.362 -0.90%
2019-07-25 0 15.54 15.54 15.58 15.32 15.78 2,069,540 32,355,907 15.634 13.47 13.47 13.50 13.28 13.68 2,387,638 13.551 0.52%
2019-07-24 0 15.46 15.44 15.48 15.20 15.58 1,283,500 19,808,635 15.433 13.40 13.38 13.42 13.17 13.50 1,480,780 13.377 1.31%
2019-07-23 0 15.26 15.26 15.30 15.26 15.86 3,010,750 46,436,400 15.424 13.23 13.23 13.26 13.23 13.75 3,473,517 13.369 -2.43%
2019-07-22 0 15.64 15.62 15.66 15.60 16.08 1,689,750 26,705,689 15.805 13.56 13.54 13.57 13.52 13.94 1,949,473 13.699 -2.86%
2019-07-19 0 16.10 16.08 16.10 15.70 16.12 3,268,440 52,196,001 15.970 13.96 13.94 13.96 13.61 13.97 3,770,815 13.842 2.55%
2019-07-18 0 15.70 15.68 15.72 15.24 15.72 6,407,332 98,984,428 15.449 13.61 13.59 13.63 13.21 13.63 7,392,170 13.390 0.77%
2019-07-17 0 15.58 15.58 15.62 15.52 16.20 3,709,672 58,591,052 15.794 13.50 13.50 13.54 13.45 14.04 4,279,866 13.690 -2.26%
2019-07-16 0 15.94 15.94 15.98 15.66 16.38 3,399,656 54,362,936 15.991 13.82 13.82 13.85 13.57 14.20 3,922,200 13.860 0.63%
2019-07-15 0 15.84 15.84 15.86 15.82 16.48 4,137,100 66,867,995 16.163 13.73 13.73 13.75 13.71 14.28 4,772,992 14.010 -3.06%
2019-07-12 0 16.34 16.34 16.40 16.20 16.76 9,226,005 151,642,525 16.436 14.16 14.16 14.22 14.04 14.53 10,644,086 14.247 0.99%
2019-07-11 0 16.18 16.16 16.20 15.20 16.20 16,637,885 263,124,142 15.815 14.02 14.01 14.04 13.17 14.04 19,195,208 13.708 10.22%
2019-07-10 0 14.68 14.66 14.68 14.14 14.78 5,163,950 74,338,944 14.396 12.72 12.71 12.72 12.26 12.81 5,957,674 12.478 4.26%
2019-07-09 0 14.08 14.04 14.10 14.00 14.70 3,943,323 56,209,638 14.254 12.20 12.17 12.22 12.13 12.74 4,549,431 12.355 -3.69%
2019-07-08 0 14.62 14.60 14.68 14.40 14.76 4,194,249 61,316,819 14.619 12.67 12.65 12.72 12.48 12.79 4,838,925 12.672 -0.68%
2019-07-05 0 14.72 14.70 14.72 14.18 14.80 4,616,764 67,280,521 14.573 12.76 12.74 12.76 12.29 12.83 5,326,383 12.632 3.37%
2019-07-04 0 14.24 14.24 14.26 13.94 14.28 5,848,290 82,542,346 14.114 12.34 12.34 12.36 12.08 12.38 6,747,200 12.234 1.86%
2019-07-03 0 13.98 13.94 13.98 13.30 14.10 6,427,317 89,230,129 13.883 12.12 12.08 12.12 11.53 12.22 7,415,227 12.033 3.86%
2019-07-02 0 13.46 13.40 13.46 13.26 13.54 2,861,250 38,330,807 13.397 11.67 11.61 11.67 11.49 11.74 3,301,038 11.612 1.82%
2019-06-28 0 13.22 13.20 13.22 12.92 13.30 1,805,300 23,614,585 13.081 11.46 11.44 11.46 11.20 11.53 2,082,783 11.338 -0.60%
2019-06-27 0 13.30 13.28 13.30 13.26 13.64 3,245,000 43,411,180 13.378 11.53 11.51 11.53 11.49 11.82 3,743,772 11.596 -1.04%
2019-06-26 0 13.44 13.42 13.44 13.26 13.70 3,187,543 42,932,616 13.469 11.65 11.63 11.65 11.49 11.87 3,677,484 11.674 0.45%
2019-06-25 0 13.38 13.38 13.40 13.10 13.42 2,758,842 36,662,739 13.289 11.60 11.60 11.61 11.35 11.63 3,182,889 11.519 0.90%
2019-06-24 0 13.26 13.24 13.26 12.82 13.30 3,504,434 46,177,996 13.177 11.49 11.48 11.49 11.11 11.53 4,043,082 11.421 2.95%
2019-06-21 0 12.88 12.86 12.92 12.82 13.10 2,566,750 33,199,287 12.934 11.16 11.15 11.20 11.11 11.35 2,961,272 11.211 -0.92%
2019-06-20 0 13.00 12.96 13.00 12.38 13.10 4,358,947 56,494,665 12.961 11.27 11.23 11.27 10.73 11.35 5,028,938 11.234 4.67%
2019-06-19 0 12.42 12.42 12.44 12.06 12.54 3,802,500 47,148,277 12.399 10.77 10.77 10.78 10.45 10.87 4,386,963 10.747 4.72%
2019-06-18 0 11.86 11.84 11.86 11.78 11.94 939,500 11,148,567 11.867 10.28 10.26 10.28 10.21 10.35 1,083,906 10.286 0.34%
2019-06-17 0 11.82 11.80 11.82 11.60 11.96 1,204,000 14,214,002 11.806 10.25 10.23 10.25 10.05 10.37 1,389,061 10.233 1.72%
2019-06-14 0 11.62 11.64 11.66 11.62 11.96 777,500 9,124,705 11.736 10.07 10.09 10.11 10.07 10.37 897,005 10.172 -3.65%
2019-06-13 0 12.06 12.00 12.06 11.80 12.08 1,361,250 16,269,706 11.952 10.45 10.40 10.45 10.23 10.47 1,570,481 10.360 0.00%
2019-06-12 0 12.06 12.02 12.06 11.86 12.28 2,968,950 35,585,699 11.986 10.45 10.42 10.45 10.28 10.64 3,425,292 10.389 -1.79%
2019-06-11 0 12.28 12.26 12.28 12.14 12.38 2,352,350 28,796,842 12.242 10.64 10.63 10.64 10.52 10.73 2,713,918 10.611 1.82%
2019-06-10 0 12.06 12.00 12.04 11.86 12.12 2,315,500 27,771,490 11.994 10.45 10.40 10.44 10.28 10.51 2,671,404 10.396 1.52%
2019-06-06 0 11.88 11.82 11.88 11.74 11.98 2,729,500 32,397,592 11.869 10.30 10.25 10.30 10.18 10.38 3,149,037 10.288 0.34%
2019-06-05 0 11.84 11.82 11.84 11.66 11.96 1,214,250 14,316,305 11.790 10.26 10.25 10.26 10.11 10.37 1,400,886 10.219 1.37%
2019-06-04 0 11.68 11.68 11.72 11.52 11.90 3,268,329 38,098,088 11.657 10.12 10.12 10.16 9.985 10.31 3,770,687 10.104 -1.02%
2019-06-03 0 11.80 11.78 11.80 11.44 11.92 3,011,000 35,463,102 11.778 10.23 10.21 10.23 9.916 10.33 3,473,805 10.209 1.90%
2019-05-31 0 11.58 11.56 11.58 10.88 11.64 3,369,500 38,686,635 11.481 10.04 10.02 10.04 9.430 10.09 3,887,408 9.9518 5.08%
2019-05-30 0 11.02 11.02 11.06 10.76 11.24 1,733,250 19,043,705 10.987 9.552 9.552 9.587 9.326 9.743 1,999,659 9.5235 0.29%
2019-05-29 0 11.50 11.50 11.54 10.82 11.68 4,182,000 47,055,656 11.252 9.524 9.524 9.557 8.961 9.673 5,049,480 9.3189 5.31%
2019-05-28 0 10.92 10.90 10.92 10.62 11.00 1,167,234 12,740,840 10.915 9.044 9.027 9.044 8.796 9.110 1,409,356 9.0402 1.68%
2019-05-27 0 10.74 10.74 10.80 10.52 10.84 732,000 7,827,222 10.693 8.895 8.895 8.945 8.713 8.978 883,840 8.8559 0.00%
2019-05-24 0 10.74 10.72 10.74 10.66 10.80 858,250 9,201,412 10.721 8.895 8.878 8.895 8.829 8.945 1,036,278 8.8793 0.56%
2019-05-23 0 10.68 10.68 10.74 10.60 10.98 1,147,502 12,319,087 10.736 8.845 8.845 8.895 8.779 9.094 1,385,530 8.8912 -3.09%
2019-05-22 0 11.02 11.00 11.02 10.78 11.14 630,000 6,960,490 11.048 9.127 9.110 9.127 8.928 9.226 760,682 9.1503 1.66%
2019-05-21 0 10.84 10.82 10.84 10.70 11.08 2,017,750 21,972,027 10.889 8.978 8.961 8.978 8.862 9.177 2,436,296 9.0186 -1.28%
2019-05-20 0 10.98 10.98 11.00 10.82 11.46 2,428,470 26,667,493 10.981 9.094 9.094 9.110 8.961 9.491 2,932,212 9.0947 -4.19%
2019-05-17 0 11.46 11.40 11.48 11.32 11.86 1,414,750 16,207,927 11.456 9.491 9.442 9.508 9.375 9.823 1,708,214 9.4882 -2.22%
2019-05-16 0 11.72 11.68 11.74 11.20 11.76 1,652,250 19,161,481 11.597 9.707 9.673 9.723 9.276 9.740 1,994,979 9.6049 3.72%
2019-05-15 0 11.30 11.26 11.30 11.12 11.50 4,158,652 46,375,165 11.152 9.359 9.326 9.359 9.210 9.524 5,021,289 9.2357 1.07%
2019-05-14 0 11.18 11.14 11.18 10.96 11.26 2,762,250 30,725,810 11.124 9.259 9.226 9.259 9.077 9.326 3,335,229 9.2125 -3.62%
2019-05-10 0 11.60 11.58 11.60 11.16 11.72 2,338,591 26,819,290 11.468 9.607 9.591 9.607 9.243 9.707 2,823,689 9.4980 2.65%
2019-05-09 0 11.30 11.28 11.38 11.20 11.88 2,773,956 31,532,445 11.367 9.359 9.342 9.425 9.276 9.839 3,349,363 9.4145 -4.88%
2019-05-08 0 11.88 11.90 11.98 11.76 12.14 1,988,467 23,735,220 11.936 9.839 9.856 9.922 9.740 10.05 2,400,938 9.8858 -2.46%
2019-05-07 0 12.18 12.16 12.18 11.98 12.40 1,735,500 21,147,000 12.185 10.09 10.07 10.09 9.922 10.27 2,095,498 10.092 -0.81%
2019-05-06 0 12.28 12.26 12.28 11.94 12.58 4,159,290 50,623,561 12.171 10.17 10.15 10.17 9.889 10.42 5,022,059 10.080 -5.83%
2019-05-03 0 13.04 13.02 13.04 12.68 13.08 1,653,968 21,392,778 12.934 10.80 10.78 10.80 10.50 10.83 1,997,054 10.712 2.03%
2019-05-02 0 12.78 12.78 12.80 12.52 12.90 1,712,117 21,855,691 12.765 10.58 10.58 10.60 10.37 10.68 2,067,265 10.572 2.24%
2019-04-30 0 12.50 12.50 12.52 12.48 12.92 1,465,750 18,498,452 12.621 10.35 10.35 10.37 10.34 10.70 1,769,793 10.452 -1.88%
2019-04-29 0 12.74 12.74 12.78 12.66 12.86 1,513,000 19,280,986 12.744 10.55 10.55 10.58 10.49 10.65 1,826,844 10.554 0.16%
2019-04-26 0 12.72 12.68 12.72 12.58 12.82 1,306,000 16,568,527 12.687 10.53 10.50 10.53 10.42 10.62 1,576,906 10.507 0.32%
2019-04-25 0 12.68 12.68 12.70 12.58 13.08 1,711,000 21,804,821 12.744 10.50 10.50 10.52 10.42 10.83 2,065,916 10.555 -2.01%
2019-04-24 0 12.94 12.94 12.96 12.76 13.14 3,430,245 44,465,500 12.963 10.72 10.72 10.73 10.57 10.88 4,141,787 10.736 2.21%
2019-04-23 0 12.66 12.60 12.66 12.58 12.96 2,887,336 36,742,785 12.726 10.49 10.44 10.49 10.42 10.73 3,486,261 10.539 -2.91%
2019-04-18 0 13.04 13.02 13.08 12.88 13.18 2,446,150 31,929,405 13.053 10.80 10.78 10.83 10.67 10.92 2,953,559 10.810 -0.31%
2019-04-17 0 13.08 13.02 13.12 12.90 13.20 1,890,571 24,679,066 13.054 10.83 10.78 10.87 10.68 10.93 2,282,736 10.811 -0.15%
2019-04-16 0 13.10 13.06 13.10 12.88 13.14 1,696,080 22,041,977 12.996 10.85 10.82 10.85 10.67 10.88 2,047,901 10.763 1.39%
2019-04-15 0 12.92 12.88 12.92 12.86 13.36 3,586,590 46,858,535 13.065 10.70 10.67 10.70 10.65 11.06 4,330,563 10.820 -1.07%
2019-04-12 0 13.06 13.06 13.08 12.30 13.08 4,369,919 55,976,725 12.810 10.82 10.82 10.83 10.19 10.83 5,276,379 10.609 6.18%
2019-04-11 0 12.30 12.28 12.36 12.28 12.76 3,298,890 40,882,499 12.393 10.19 10.17 10.24 10.17 10.57 3,983,185 10.264 -3.30%
2019-04-10 0 12.72 12.64 12.74 12.60 12.94 4,074,000 51,820,582 12.720 10.53 10.47 10.55 10.44 10.72 4,919,077 10.535 -1.70%
2019-04-09 0 12.94 12.92 12.94 12.90 13.36 4,554,415 59,412,770 13.045 10.72 10.70 10.72 10.68 11.06 5,499,146 10.804 -3.14%
2019-04-08 0 13.36 13.30 13.36 13.12 13.38 3,517,410 46,595,095 13.247 11.06 11.02 11.06 10.87 11.08 4,247,033 10.971 1.98%
2019-04-04 0 13.10 13.10 13.12 12.90 13.18 2,264,250 29,574,541 13.062 10.85 10.85 10.87 10.68 10.92 2,733,928 10.818 0.31%
2019-04-03 0 13.06 13.06 13.10 12.72 13.16 4,604,670 59,778,844 12.982 10.82 10.82 10.85 10.53 10.90 5,559,825 10.752 0.46%
2019-04-02 0 13.00 13.00 13.06 12.96 13.64 4,646,027 61,005,200 13.131 10.77 10.77 10.82 10.73 11.30 5,609,761 10.875 -3.85%
2019-04-01 0 13.52 13.50 13.54 13.22 13.78 3,352,352 45,335,156 13.523 11.20 11.18 11.21 10.95 11.41 4,047,737 11.200 0.90%
2019-03-29 0 13.40 13.38 13.40 13.32 13.80 3,152,250 42,587,656 13.510 11.10 11.08 11.10 11.03 11.43 3,806,127 11.189 -0.45%
2019-03-28 0 13.46 13.44 13.50 13.36 13.68 3,733,250 50,403,580 13.501 11.15 11.13 11.18 11.06 11.33 4,507,645 11.182 -0.88%
2019-03-27 0 13.58 13.54 13.58 13.10 13.64 4,294,750 57,563,427 13.403 11.25 11.21 11.25 10.85 11.30 5,185,618 11.101 2.11%
2019-03-26 0 13.30 13.24 13.30 13.00 13.54 3,483,410 46,056,751 13.222 11.02 10.97 11.02 10.77 11.21 4,205,980 10.950 0.91%
2019-03-25 0 13.18 13.16 13.18 12.92 13.32 2,891,250 37,921,440 13.116 10.92 10.90 10.92 10.70 11.03 3,490,987 10.863 -1.49%
2019-03-22 0 13.38 13.38 13.40 13.06 13.56 3,090,477 41,058,974 13.286 11.08 11.08 11.10 10.82 11.23 3,731,540 11.003 1.06%
2019-03-21 0 13.24 13.26 13.30 13.14 13.80 7,810,992 105,599,393 13.519 10.97 10.98 11.02 10.88 11.43 9,431,241 11.197 -2.22%
2019-03-20 0 13.54 13.54 13.56 12.70 13.74 11,146,570 150,346,255 13.488 11.21 11.21 11.23 10.52 11.38 13,458,724 11.171 5.62%
2019-03-19 0 12.82 12.80 12.84 12.58 13.08 9,764,500 125,467,816 12.849 10.62 10.60 10.63 10.42 10.83 11,789,968 10.642 3.39%
2019-03-18 0 12.40 12.36 12.40 12.22 13.10 12,393,819 156,537,390 12.630 10.27 10.24 10.27 10.12 10.85 14,964,692 10.460 -1.43%
2019-03-15 0 12.58 12.56 12.60 12.10 12.64 3,562,099 44,461,386 12.482 10.42 10.40 10.44 10.02 10.47 4,300,992 10.337 2.11%
2019-03-14 0 12.32 12.28 12.32 12.18 12.64 4,584,000 56,776,357 12.386 10.20 10.17 10.20 10.09 10.47 5,534,868 10.258 1.82%
2019-03-13 0 12.10 12.08 12.10 11.84 12.18 2,097,750 25,196,031 12.011 10.02 10.00 10.02 9.806 10.09 2,532,890 9.9475 1.51%
2019-03-12 0 11.92 11.90 11.94 11.58 11.98 1,928,750 22,791,285 11.817 9.872 9.856 9.889 9.591 9.922 2,328,834 9.7866 4.38%
2019-03-11 0 11.42 11.40 11.42 11.18 11.44 1,485,109 16,756,737 11.283 9.458 9.442 9.458 9.259 9.475 1,793,168 9.3448 1.24%
2019-03-08 0 11.28 11.24 11.30 11.20 11.60 2,755,000 31,193,950 11.323 9.342 9.309 9.359 9.276 9.607 3,326,475 9.3775 -3.42%
2019-03-07 0 11.68 11.64 11.68 11.62 12.20 2,576,350 30,498,049 11.838 9.673 9.640 9.673 9.624 10.10 3,110,767 9.8040 -4.42%
2019-03-06 0 12.22 12.20 12.22 12.18 12.60 2,659,750 32,667,564 12.282 10.12 10.10 10.12 10.09 10.44 3,211,467 10.172 -2.40%
2019-03-05 0 12.52 12.50 12.52 12.20 12.56 1,448,530 17,950,215 12.392 10.37 10.35 10.37 10.10 10.40 1,749,001 10.263 1.13%
2019-03-04 0 12.38 12.36 12.40 12.32 12.70 2,069,334 25,710,597 12.425 10.25 10.24 10.27 10.20 10.52 2,498,580 10.290 -1.12%
2019-03-01 0 12.52 12.50 12.54 12.36 12.66 2,920,600 36,538,217 12.511 10.37 10.35 10.39 10.24 10.49 3,526,425 10.361 1.79%
2019-02-28 0 12.30 12.28 12.30 12.02 12.50 4,813,250 59,222,583 12.304 10.19 10.17 10.19 9.955 10.35 5,811,671 10.190 1.32%
2019-02-27 0 12.14 12.10 12.12 12.08 12.58 3,077,250 38,040,448 12.362 10.05 10.02 10.04 10.00 10.42 3,715,570 10.238 -3.50%
2019-02-26 0 12.58 12.54 12.62 12.30 12.66 1,655,944 20,750,433 12.531 10.42 10.39 10.45 10.19 10.49 1,999,440 10.378 0.48%
2019-02-25 0 12.52 12.54 12.58 12.30 12.80 8,739,250 109,663,259 12.548 10.37 10.39 10.42 10.19 10.60 10,552,049 10.393 -2.34%
2019-02-22 0 12.82 12.80 12.82 12.26 12.98 8,442,670 107,105,398 12.686 10.62 10.60 10.62 10.15 10.75 10,193,949 10.507 7.19%
2019-02-21 0 11.96 12.00 12.02 11.72 12.08 2,428,500 28,970,802 11.930 9.905 9.938 9.955 9.707 10.00 2,932,248 9.8801 1.18%
2019-02-20 0 11.82 11.80 11.82 11.48 11.90 1,331,240 15,606,829 11.724 9.789 9.773 9.789 9.508 9.856 1,607,382 9.7095 2.96%
2019-02-19 0 11.48 11.48 11.50 11.38 11.96 2,383,000 27,926,795 11.719 9.508 9.508 9.524 9.425 9.905 2,877,310 9.7059 -0.52%
2019-02-18 0 11.54 11.52 11.56 11.06 11.84 3,000,692 34,773,583 11.589 9.557 9.541 9.574 9.160 9.806 3,623,131 9.5977 5.48%
2019-02-15 0 10.94 10.94 10.98 10.88 11.26 1,848,602 20,418,720 11.046 9.061 9.061 9.094 9.011 9.326 2,232,061 9.1479 -3.53%
2019-02-14 0 11.34 11.34 11.36 11.20 11.60 2,085,918 23,742,336 11.382 9.392 9.392 9.408 9.276 9.607 2,518,604 9.4268 -1.22%
2019-02-13 0 11.48 11.42 11.50 10.36 11.50 7,395,493 82,262,025 11.123 9.508 9.458 9.524 8.580 9.524 8,929,554 9.2123 10.17%
2019-02-12 0 10.42 10.42 10.44 10.30 10.56 1,574,820 16,406,184 10.418 8.630 8.630 8.646 8.531 8.746 1,901,488 8.6281 -0.38%
2019-02-11 0 10.46 10.44 10.48 10.44 11.00 3,782,000 40,528,629 10.716 8.663 8.646 8.680 8.646 9.110 4,566,507 8.8752 -4.91%
2019-02-08 0 11.00 10.94 11.02 10.76 11.08 1,381,700 15,114,028 10.939 9.110 9.061 9.127 8.911 9.177 1,668,309 9.0595 -0.72%
2019-02-04 0 11.08 11.06 11.08 10.62 11.12 1,296,000 14,268,440 11.010 9.177 9.160 9.177 8.796 9.210 1,564,832 9.1182 3.36%
2019-02-01 0 10.72 10.66 10.68 10.40 10.80 5,273,500 55,542,062 10.532 8.878 8.829 8.845 8.613 8.945 6,367,392 8.7229 3.47%
2019-01-31 0 10.36 10.28 10.44 10.16 10.52 2,248,800 23,480,035 10.441 8.580 8.514 8.646 8.415 8.713 2,715,273 8.6474 0.19%
2019-01-30 0 10.34 10.32 10.36 9.920 10.36 1,748,153 17,893,271 10.236 8.564 8.547 8.580 8.216 8.580 2,110,776 8.4771 3.19%
2019-01-29 0 10.02 10.02 10.06 9.750 10.12 1,569,750 15,620,767 9.9511 8.299 8.299 8.332 8.075 8.381 1,895,366 8.2416 0.30%
2019-01-28 0 9.990 9.990 10.02 9.830 10.02 1,347,250 13,363,493 9.9191 8.274 8.274 8.299 8.141 8.299 1,626,713 8.2150 1.63%
2019-01-25 0 9.830 9.810 9.830 9.800 9.980 1,481,250 14,586,646 9.8475 8.141 8.125 8.141 8.116 8.265 1,788,508 8.1558 -0.51%
2019-01-24 0 9.880 9.870 9.950 9.820 10.18 3,209,587 32,125,079 10.009 8.183 8.174 8.241 8.133 8.431 3,875,358 8.2896 1.13%
2019-01-23 0 9.770 9.770 9.790 9.700 9.900 1,022,500 10,020,827 9.8003 8.092 8.092 8.108 8.034 8.199 1,234,599 8.1167 -1.11%
2019-01-22 0 9.880 9.810 9.880 9.710 9.990 1,516,500 14,810,722 9.7664 8.183 8.125 8.183 8.042 8.274 1,831,070 8.0886 -0.30%
2019-01-21 0 9.910 9.910 9.920 9.640 9.970 2,341,000 23,110,283 9.8720 8.208 8.208 8.216 7.984 8.257 2,826,598 8.1760 2.69%
2019-01-18 0 9.650 9.640 9.660 9.580 9.880 5,200,000 50,187,783 9.6515 7.992 7.984 8.000 7.934 8.183 6,278,646 7.9934 -0.21%
2019-01-17 0 9.670 9.670 9.680 9.550 10.20 5,460,250 53,595,907 9.8157 8.009 8.009 8.017 7.909 8.448 6,592,880 8.1294 -0.10%
2019-01-16 0 9.680 9.660 9.680 9.630 9.960 2,555,250 25,039,207 9.7991 8.017 8.000 8.017 7.976 8.249 3,085,290 8.1157 -2.12%
2019-01-15 0 9.890 9.880 9.900 9.810 10.06 3,294,865 32,691,144 9.9218 8.191 8.183 8.199 8.125 8.332 3,978,325 8.2173 -0.10%
2019-01-14 0 9.900 9.880 9.910 9.820 10.40 3,402,500 33,944,758 9.9764 8.199 8.183 8.208 8.133 8.613 4,108,287 8.2625 -4.44%
2019-01-11 0 10.36 10.32 10.36 10.18 10.60 1,276,750 13,252,675 10.380 8.580 8.547 8.580 8.431 8.779 1,541,589 8.5968 -2.63%
2019-01-10 0 10.64 10.60 10.64 10.40 11.12 3,179,750 34,176,705 10.748 8.812 8.779 8.812 8.613 9.210 3,839,331 8.9017 0.38%
2019-01-09 0 10.60 10.56 10.60 10.50 10.72 1,194,750 12,657,255 10.594 8.779 8.746 8.779 8.696 8.878 1,442,579 8.7740 1.92%
2019-01-08 0 10.40 10.38 10.44 10.04 10.46 917,250 9,394,595 10.242 8.613 8.597 8.646 8.315 8.663 1,107,517 8.4826 2.56%
2019-01-07 0 10.14 10.12 10.18 10.02 10.38 413,750 4,184,640 10.114 8.398 8.381 8.431 8.299 8.597 499,575 8.3764 1.00%
2019-01-04 0 10.04 9.950 10.04 9.910 10.28 803,500 8,046,237 10.014 8.315 8.241 8.315 8.208 8.514 970,171 8.2936 0.20%
2019-01-03 0 10.02 9.980 10.02 10.00 10.44 414,461 4,181,237 10.088 8.299 8.265 8.299 8.282 8.646 500,433 8.3552 -1.57%
2019-01-02 0 10.18 10.12 10.22 10.08 10.50 1,614,676 17,067,866 10.571 8.431 8.381 8.464 8.348 8.696 1,949,611 8.7545 -4.14%
2018-12-31 0 10.62 10.58 10.62 10.28 10.80 997,621 10,588,305 10.614 8.796 8.762 8.796 8.514 8.945 1,204,559 8.7902 3.51%
2018-12-28 0 10.26 10.26 10.30 9.990 10.32 512,373 5,178,357 10.107 8.497 8.497 8.531 8.274 8.547 618,655 8.3703 3.12%
2018-12-27 0 9.950 9.890 9.960 9.700 10.14 1,263,031 12,517,586 9.9108 8.241 8.191 8.249 8.034 8.398 1,525,024 8.2081 0.00%
2018-12-24 0 9.950 9.950 10.04 9.910 10.10 176,750 1,764,790 9.9847 8.241 8.241 8.315 8.208 8.365 213,414 8.2693 -1.49%
2018-12-21 0 10.10 10.02 10.10 9.880 10.18 1,095,250 10,964,680 10.011 8.365 8.299 8.365 8.183 8.431 1,322,440 8.2913 0.40%
2018-12-20 0 10.06 10.02 10.12 10.00 10.40 422,000 4,257,325 10.088 8.332 8.299 8.381 8.282 8.613 509,536 8.3553 -2.14%
2018-12-19 0 10.28 10.26 10.30 10.22 10.50 570,000 5,876,830 10.310 8.514 8.497 8.531 8.464 8.696 688,236 8.5390 -2.10%
2018-12-18 0 10.50 10.42 10.50 10.34 10.90 1,297,000 13,714,875 10.574 8.696 8.630 8.696 8.564 9.027 1,566,039 8.7577 -1.87%
2018-12-17 0 10.70 10.64 10.76 10.26 10.72 1,427,468 14,873,862 10.420 8.862 8.812 8.911 8.497 8.878 1,723,570 8.6297 1.13%
2018-12-14 0 10.58 10.58 10.66 10.58 10.82 594,000 6,342,325 10.677 8.762 8.762 8.829 8.762 8.961 717,215 8.8430 -3.47%
2018-12-13 0 10.96 10.94 10.96 10.82 11.16 1,915,456 20,920,189 10.922 9.077 9.061 9.077 8.961 9.243 2,312,783 9.0455 1.29%
2018-12-12 0 10.82 10.82 10.88 10.46 10.92 1,239,250 13,362,292 10.783 8.961 8.961 9.011 8.663 9.044 1,496,310 8.9302 4.24%
2018-12-11 0 10.38 10.34 10.38 10.08 10.60 1,655,436 17,112,863 10.337 8.597 8.564 8.597 8.348 8.779 1,998,826 8.5615 0.58%
2018-12-10 0 10.32 10.32 10.34 10.18 10.58 1,731,615 17,853,005 10.310 8.547 8.547 8.564 8.431 8.762 2,090,807 8.5388 -3.37%
2018-12-07 0 10.68 10.68 10.70 10.60 11.20 741,849 7,958,812 10.728 8.845 8.845 8.862 8.779 9.276 895,732 8.8853 -2.91%
2018-12-06 0 11.00 10.98 11.00 10.82 11.24 2,352,750 25,888,865 11.004 9.110 9.094 9.110 8.961 9.309 2,840,785 9.1133 -3.00%
2018-12-05 0 11.34 11.32 11.34 10.60 11.42 2,313,250 25,932,487 11.210 9.392 9.375 9.392 8.779 9.458 2,793,092 9.2845 -0.18%
2018-12-04 0 11.36 11.36 11.42 11.08 11.58 4,089,457 46,442,060 11.357 9.408 9.408 9.458 9.177 9.591 4,937,741 9.4055 2.34%
2018-12-03 0 11.10 11.08 11.10 10.46 11.20 3,908,337 42,718,460 10.930 9.193 9.177 9.193 8.663 9.276 4,719,051 9.0523 8.19%
2018-11-30 0 10.26 10.26 10.28 10.10 10.38 1,448,722 14,811,029 10.224 8.497 8.497 8.514 8.365 8.597 1,749,233 8.4672 1.58%
2018-11-29 0 10.10 10.10 10.12 10.10 10.54 1,235,400 12,708,780 10.287 8.365 8.365 8.381 8.365 8.729 1,491,661 8.5199 -1.75%
2018-11-28 0 10.28 10.26 10.28 9.960 10.40 1,572,250 16,009,815 10.183 8.514 8.497 8.514 8.249 8.613 1,898,385 8.4334 3.32%
2018-11-27 0 9.950 10.00 10.08 9.840 10.10 1,382,250 13,752,596 9.9494 8.241 8.282 8.348 8.150 8.365 1,668,973 8.2402 -0.50%
2018-11-26 0 10.00 9.980 10.00 9.830 10.18 1,518,000 15,163,455 9.9891 8.282 8.265 8.282 8.141 8.431 1,832,882 8.2730 1.52%
2018-11-23 0 9.850 9.810 9.850 9.720 9.980 415,250 4,062,965 9.7844 8.158 8.125 8.158 8.050 8.265 501,386 8.1035 -0.30%
2018-11-22 0 9.880 9.840 9.890 9.810 9.920 273,750 2,699,915 9.8627 8.183 8.150 8.191 8.125 8.216 330,534 8.1683 0.30%
2018-11-21 0 9.850 9.850 9.900 9.530 10.00 2,068,293 20,394,208 9.8604 8.158 8.158 8.199 7.893 8.282 2,497,323 8.1664 1.86%
2018-11-20 0 9.670 9.660 9.670 9.620 9.890 2,163,500 20,933,178 9.6756 8.009 8.000 8.009 7.967 8.191 2,612,279 8.0134 -1.63%
2018-11-19 0 9.830 9.830 9.890 9.620 10.00 1,969,750 19,250,135 9.7729 8.141 8.141 8.191 7.967 8.282 2,378,339 8.0939 -1.11%
2018-11-16 0 9.940 9.940 9.970 9.700 10.18 2,147,400 21,415,375 9.9727 8.232 8.232 8.257 8.034 8.431 2,592,839 8.2594 0.61%
2018-11-15 0 9.880 9.810 9.880 9.520 9.920 2,252,750 22,102,495 9.8113 8.183 8.125 8.183 7.885 8.216 2,720,042 8.1258 2.49%
2018-11-14 0 9.640 9.610 9.660 9.350 9.690 3,785,253 36,066,833 9.5282 7.984 7.959 8.000 7.744 8.025 4,570,435 7.8913 2.01%
2018-11-13 0 9.450 9.440 9.450 9.100 9.580 3,301,277 31,168,832 9.4414 7.827 7.818 7.827 7.537 7.934 3,986,067 7.8194 0.75%
2018-11-12 0 9.380 9.380 9.390 9.060 10.30 12,098,848 113,507,245 9.3817 7.769 7.769 7.777 7.504 8.531 14,608,535 7.7699 -10.67%
2018-11-09 0 10.50 10.44 10.50 10.34 10.70 2,085,000 22,062,552 10.582 8.696 8.646 8.696 8.564 8.862 2,517,495 8.7637 -2.78%
2018-11-08 0 10.80 10.78 10.82 10.70 10.94 2,958,161 31,991,210 10.815 8.945 8.928 8.961 8.862 9.061 3,571,778 8.9567 2.27%
2018-11-07 0 10.56 10.54 10.56 10.06 10.72 3,082,570 32,510,098 10.546 8.746 8.729 8.746 8.332 8.878 3,721,993 8.7346 3.53%
2018-11-06 0 10.20 10.20 10.22 9.780 10.28 1,697,616 17,210,350 10.138 8.448 8.448 8.464 8.100 8.514 2,049,756 8.3963 0.00%
2018-11-05 0 10.20 10.14 10.22 10.06 10.28 2,004,250 20,487,020 10.222 8.448 8.398 8.464 8.332 8.514 2,419,995 8.4657 -3.23%
2018-11-02 0 10.54 10.52 10.60 10.12 10.72 5,935,296 61,734,708 10.401 8.729 8.713 8.779 8.381 8.878 7,166,465 8.6144 6.90%
2018-11-01 0 9.860 9.830 9.900 9.440 10.06 2,381,618 23,662,701 9.9356 8.166 8.141 8.199 7.818 8.332 2,875,641 8.2287 3.79%
2018-10-31 0 9.500 9.460 9.500 9.150 9.500 1,095,993 10,332,750 9.4278 7.868 7.835 7.868 7.578 7.868 1,323,337 7.8081 4.05%
2018-10-30 0 9.130 9.130 9.150 9.020 9.250 863,000 7,889,586 9.1420 7.562 7.562 7.578 7.470 7.661 1,042,014 7.5715 0.33%
2018-10-29 0 9.100 9.050 9.100 8.970 9.480 3,108,949 28,254,540 9.0881 7.537 7.495 7.537 7.429 7.851 3,753,844 7.5268 -4.41%
2018-10-26 0 9.520 9.540 9.550 9.260 9.730 1,975,000 18,796,571 9.5173 7.885 7.901 7.909 7.669 8.058 2,384,678 7.8822 -0.42%
2018-10-25 0 9.560 9.560 9.590 9.200 9.600 887,024 8,362,712 9.4278 7.918 7.918 7.942 7.619 7.951 1,071,021 7.8082 -0.42%
2018-10-24 0 9.600 9.620 9.630 9.540 9.980 1,107,250 10,698,571 9.6623 7.951 7.967 7.976 7.901 8.265 1,336,929 8.0023 -2.44%
2018-10-23 0 9.840 9.810 9.850 9.800 10.26 2,398,475 23,758,384 9.9056 8.150 8.125 8.158 8.116 8.497 2,895,995 8.2039 -3.34%
2018-10-22 0 10.18 10.10 10.18 10.04 10.64 3,563,500 36,727,397 10.307 8.431 8.365 8.431 8.315 8.812 4,302,683 8.5359 1.60%
2018-10-19 0 10.02 10.00 10.08 9.800 10.30 4,597,058 46,247,007 10.060 8.299 8.282 8.348 8.116 8.531 5,550,634 8.3318 -0.60%
2018-10-18 0 10.08 10.04 10.06 9.900 10.48 2,021,075 20,368,422 10.078 8.348 8.315 8.332 8.199 8.680 2,440,310 8.3467 -0.59%
2018-10-16 0 10.14 10.12 10.14 9.950 10.34 1,378,252 13,861,131 10.057 8.398 8.381 8.398 8.241 8.564 1,664,145 8.3293 1.50%
2018-10-15 0 9.990 9.980 9.990 9.850 10.18 2,851,945 28,414,778 9.9633 8.274 8.265 8.274 8.158 8.431 3,443,529 8.2516 -1.67%
2018-10-12 0 10.16 10.14 10.16 9.720 10.22 5,599,750 56,221,826 10.040 8.415 8.398 8.415 8.050 8.464 6,761,317 8.3152 3.36%
2018-10-11 0 9.830 9.800 9.870 9.500 10.12 6,297,750 62,411,106 9.9101 8.141 8.116 8.174 7.868 8.381 7,604,104 8.2076 -7.96%
2018-10-10 0 10.68 10.66 10.70 10.62 10.92 3,011,000 32,338,236 10.740 8.845 8.829 8.862 8.796 9.044 3,635,577 8.8949 -0.56%
2018-10-09 0 10.74 10.74 10.76 10.72 11.00 2,095,000 22,706,369 10.838 8.895 8.895 8.911 8.878 9.110 2,529,570 8.9764 -1.29%
2018-10-08 0 10.88 10.84 10.92 10.80 11.46 3,135,250 34,515,175 11.009 9.011 8.978 9.044 8.945 9.491 3,785,601 9.1175 -5.06%
2018-10-05 0 11.46 11.42 11.46 11.24 11.80 2,819,750 32,074,372 11.375 9.491 9.458 9.491 9.309 9.773 3,404,656 9.4207 -2.88%
2018-10-04 0 11.80 11.76 11.90 11.54 12.02 1,362,071 16,105,454 11.824 9.773 9.740 9.856 9.557 9.955 1,644,608 9.7929 -0.34%
2018-10-03 0 11.84 11.82 11.84 11.46 11.86 1,612,500 18,904,577 11.724 9.806 9.789 9.806 9.491 9.823 1,946,984 9.7097 0.68%
2018-10-02 0 11.76 11.70 11.78 11.66 12.16 2,319,509 27,470,772 11.843 9.740 9.690 9.756 9.657 10.07 2,800,649 9.8087 -3.29%
2018-09-28 0 12.16 12.02 12.16 11.88 12.24 2,310,880 27,948,525 12.094 10.07 9.955 10.07 9.839 10.14 2,790,230 10.017 0.83%
2018-09-27 0 12.06 12.04 12.06 12.04 12.60 1,810,250 22,128,099 12.224 9.988 9.972 9.988 9.972 10.44 2,185,754 10.124 -4.13%
2018-09-26 0 12.58 12.56 12.58 12.36 12.88 1,381,250 17,442,735 12.628 10.42 10.40 10.42 10.24 10.67 1,667,765 10.459 -2.33%
2018-09-24 0 12.88 12.80 12.86 12.50 12.92 2,288,500 29,231,530 12.773 10.67 10.60 10.65 10.35 10.70 2,763,208 10.579 -1.68%
2018-09-21 0 13.10 13.10 13.18 12.42 13.20 3,889,000 49,808,402 12.808 10.85 10.85 10.92 10.29 10.93 4,695,703 10.607 4.80%
2018-09-20 0 12.50 12.48 12.56 12.38 12.90 3,511,000 44,078,576 12.554 10.35 10.34 10.40 10.25 10.68 4,239,293 10.398 -2.50%
2018-09-19 0 12.82 12.74 12.82 11.94 12.84 6,891,250 86,844,602 12.602 10.62 10.55 10.62 9.889 10.63 8,320,715 10.437 8.09%
2018-09-18 0 11.86 11.82 11.86 11.28 12.06 4,178,900 49,264,340 11.789 9.823 9.789 9.823 9.342 9.988 5,045,737 9.7636 2.77%
2018-09-17 0 11.54 11.54 11.60 11.12 11.68 1,934,500 22,100,165 11.424 9.557 9.557 9.607 9.210 9.673 2,335,777 9.4616 -1.20%
2018-09-14 0 11.68 11.66 11.70 11.40 11.94 4,465,800 52,413,970 11.737 9.673 9.657 9.690 9.442 9.889 5,392,149 9.7204 1.92%
2018-09-13 0 11.46 11.46 11.50 10.74 11.56 10,961,650 121,474,557 11.082 9.491 9.491 9.524 8.895 9.574 13,235,445 9.1780 5.52%
2018-09-12 0 10.86 10.86 10.88 10.68 11.90 9,765,677 107,871,349 11.046 8.994 8.994 9.011 8.845 9.856 11,791,390 9.1483 -7.97%
2018-09-11 0 11.80 11.72 11.80 11.72 12.62 3,682,580 44,538,515 12.094 9.773 9.707 9.773 9.707 10.45 4,446,464 10.017 -5.45%
2018-09-10 0 12.48 12.34 12.48 12.12 12.64 3,415,121 42,529,874 12.453 10.34 10.22 10.34 10.04 10.47 4,123,526 10.314 0.48%
2018-09-07 0 12.42 12.48 12.50 11.80 12.70 5,838,750 72,173,521 12.361 10.29 10.34 10.35 9.773 10.52 7,049,893 10.238 1.47%
2018-09-06 0 12.24 12.20 12.24 11.58 12.98 10,122,406 123,360,022 12.187 10.14 10.10 10.14 9.591 10.75 12,222,115 10.093 -4.82%
2018-09-05 0 12.86 12.88 12.90 12.74 13.26 4,168,250 53,902,407 12.932 10.65 10.67 10.68 10.55 10.98 5,032,878 10.710 -3.02%
2018-09-04 0 13.26 13.20 13.26 13.00 13.50 1,842,750 24,484,310 13.287 10.98 10.93 10.98 10.77 11.18 2,224,995 11.004 -0.30%
2018-09-03 0 13.30 13.16 13.30 12.58 13.32 4,082,000 53,107,720 13.010 11.02 10.90 11.02 10.42 11.03 4,928,737 10.775 -0.89%
2018-08-31 0 13.42 13.32 13.48 13.06 13.50 1,293,250 17,205,155 13.304 11.11 11.03 11.16 10.82 11.18 1,561,511 11.018 -0.45%
2018-08-30 0 13.48 13.46 13.48 13.36 13.76 1,350,500 18,266,565 13.526 11.16 11.15 11.16 11.06 11.40 1,630,637 11.202 -0.88%
2018-08-29 0 13.60 13.50 13.60 13.10 13.90 2,747,795 37,299,777 13.574 11.26 11.18 11.26 10.85 11.51 3,317,775 11.242 2.41%
2018-08-28 0 13.28 13.26 13.28 13.20 14.12 4,924,750 66,410,549 13.485 11.00 10.98 11.00 10.93 11.69 5,946,300 11.168 -4.87%
2018-08-27 0 13.96 13.94 13.96 13.66 14.28 5,557,250 77,298,862 13.910 11.56 11.55 11.56 11.31 11.83 6,710,001 11.520 0.00%
2018-08-24 0 13.96 13.96 14.02 13.52 14.20 3,472,044 48,058,221 13.842 11.56 11.56 11.61 11.20 11.76 4,192,257 11.464 -2.24%
2018-08-23 0 14.28 14.20 14.28 13.62 14.32 2,205,000 30,963,573 14.042 11.83 11.76 11.83 11.28 11.86 2,662,387 11.630 0.28%
2018-08-22 0 14.24 14.20 14.26 13.88 14.46 1,435,000 20,200,882 14.077 11.79 11.76 11.81 11.50 11.98 1,732,665 11.659 -0.42%
2018-08-21 0 14.30 14.26 14.32 13.62 14.42 3,445,790 48,916,176 14.196 11.84 11.81 11.86 11.28 11.94 4,160,557 11.757 3.32%
2018-08-20 0 13.84 13.84 13.86 13.18 13.86 3,487,250 47,543,750 13.634 11.46 11.46 11.48 10.92 11.48 4,210,617 11.291 4.06%
2018-08-17 0 13.30 13.14 13.30 12.86 13.58 4,065,500 53,508,270 13.162 11.02 10.88 11.02 10.65 11.25 4,908,814 10.900 1.37%
2018-08-16 0 13.12 13.06 13.14 12.48 13.66 6,131,796 80,448,044 13.120 10.87 10.82 10.88 10.34 11.31 7,403,726 10.866 -1.94%
2018-08-15 0 13.38 13.38 13.40 13.16 14.08 3,565,175 47,955,667 13.451 11.08 11.08 11.10 10.90 11.66 4,304,706 11.140 -4.15%
2018-08-14 0 13.96 13.94 13.98 13.76 14.60 4,909,750 69,392,175 14.134 11.56 11.55 11.58 11.40 12.09 5,928,189 11.705 -3.06%
2018-08-13 0 14.40 14.36 14.42 13.88 14.62 5,560,720 79,046,392 14.215 11.93 11.89 11.94 11.50 12.11 6,714,190 11.773 -3.49%
2018-08-10 0 14.92 14.92 14.96 14.80 15.40 9,326,500 140,667,902 15.083 12.36 12.36 12.39 12.26 12.75 11,261,113 12.491 0.81%
2018-08-09 0 14.80 14.78 14.80 14.20 15.10 17,308,472 255,408,692 14.756 12.26 12.24 12.26 11.76 12.51 20,898,801 12.221 7.25%
2018-08-08 0 13.80 13.80 13.82 13.70 14.40 3,280,198 45,880,110 13.987 11.43 11.43 11.45 11.35 11.93 3,960,616 11.584 -1.43%
2018-08-07 0 14.00 13.98 14.00 12.58 14.14 7,036,684 95,163,824 13.524 11.59 11.58 11.59 10.42 11.71 8,496,316 11.201 11.46%
2018-08-06 0 12.56 12.52 12.54 12.44 12.98 2,718,300 34,406,899 12.658 10.40 10.37 10.39 10.30 10.75 3,282,162 10.483 -1.87%
2018-08-03 0 12.80 12.80 12.84 12.60 13.46 5,635,614 72,771,837 12.913 10.60 10.60 10.63 10.44 11.15 6,804,620 10.694 -4.05%
2018-08-02 0 13.34 13.30 13.34 13.04 13.72 6,154,506 81,723,449 13.279 11.05 11.02 11.05 10.80 11.36 7,431,147 10.997 -4.17%
2018-08-01 0 13.92 13.90 13.92 13.82 14.74 4,932,500 69,223,973 14.034 11.53 11.51 11.53 11.45 12.21 5,955,658 11.623 -3.73%
2018-07-31 0 14.46 14.48 14.50 14.04 14.72 3,004,500 42,965,477 14.300 11.98 11.99 12.01 11.63 12.19 3,627,729 11.844 -1.77%
2018-07-30 0 14.72 14.70 14.72 14.58 15.30 3,826,863 56,493,639 14.762 12.19 12.17 12.19 12.08 12.67 4,620,676 12.226 -3.66%
2018-07-27 0 15.28 15.26 15.28 14.62 15.28 3,582,821 53,799,639 15.016 12.65 12.64 12.65 12.11 12.65 4,326,012 12.436 4.66%
2018-07-26 0 14.60 14.58 14.60 14.50 15.08 5,089,481 74,909,551 14.719 12.09 12.08 12.09 12.01 12.49 6,145,202 12.190 -0.68%
2018-07-25 0 14.70 14.68 14.70 14.66 14.92 3,213,250 47,333,450 14.731 12.17 12.16 12.17 12.14 12.36 3,879,780 12.200 0.00%
2018-07-24 0 14.70 14.66 14.70 14.66 15.28 8,177,500 120,689,010 14.759 12.17 12.14 12.17 12.14 12.65 9,873,774 12.223 -2.00%
2018-07-23 0 15.00 14.96 15.00 14.68 15.32 2,642,525 39,609,911 14.989 12.42 12.39 12.42 12.16 12.69 3,190,669 12.414 -0.53%
2018-07-20 0 15.08 15.06 15.14 14.56 15.36 8,639,201 129,591,030 15.000 12.49 12.47 12.54 12.06 12.72 10,431,247 12.423 -1.31%
2018-07-19 0 15.28 15.24 15.28 15.12 15.92 4,287,825 66,337,066 15.471 12.65 12.62 12.65 12.52 13.19 5,177,257 12.813 -2.55%
2018-07-18 0 15.68 15.58 15.68 15.56 16.46 12,761,178 203,788,825 15.969 12.99 12.90 12.99 12.89 13.63 15,408,253 13.226 -1.38%
2018-07-17 0 15.90 15.88 15.90 15.60 17.08 18,359,708 298,914,838 16.281 13.17 13.15 13.17 12.92 14.15 22,168,096 13.484 2.05%
2018-07-16 0 15.58 15.56 15.58 15.20 15.94 5,689,000 88,625,602 15.578 12.90 12.89 12.90 12.59 13.20 6,869,080 12.902 1.17%
2018-07-13 0 15.40 15.32 15.40 15.28 16.00 3,665,920 57,425,806 15.665 12.75 12.69 12.75 12.65 13.25 4,426,349 12.974 -1.66%
2018-07-12 0 15.66 15.64 15.66 14.40 15.78 8,311,039 127,611,064 15.354 12.97 12.95 12.97 11.93 13.07 10,035,013 12.717 8.75%
2018-07-11 0 14.40 14.34 14.40 13.42 14.40 2,882,763 40,583,100 14.078 11.93 11.88 11.93 11.11 11.93 3,480,740 11.659 1.41%
2018-07-10 0 14.20 14.12 14.22 14.04 14.36 2,720,633 38,541,792 14.167 11.76 11.69 11.78 11.63 11.89 3,284,979 11.733 2.16%
2018-07-09 0 13.90 13.88 13.92 13.40 14.20 4,712,040 65,418,250 13.883 11.51 11.50 11.53 11.10 11.76 5,689,467 11.498 5.62%
2018-07-06 0 13.16 13.12 13.14 13.02 13.60 4,072,250 54,086,212 13.282 10.90 10.87 10.88 10.78 11.26 4,916,964 11.000 -1.05%
2018-07-05 0 13.30 13.26 13.30 13.10 13.96 3,981,410 53,096,775 13.336 11.02 10.98 11.02 10.85 11.56 4,807,281 11.045 -3.76%
2018-07-04 0 13.82 13.80 13.84 13.24 14.28 5,055,965 69,375,427 13.722 11.45 11.43 11.46 10.97 11.83 6,104,733 11.364 -3.22%
2018-07-03 0 14.28 14.28 14.30 13.50 14.48 4,629,163 64,458,229 13.924 11.83 11.83 11.84 11.18 11.99 5,589,399 11.532 -0.70%
2018-06-29 0 14.38 14.34 14.44 13.44 14.80 6,685,981 95,704,934 14.314 11.91 11.88 11.96 11.13 12.26 8,072,866 11.855 3.30%
2018-06-28 0 13.92 13.90 13.92 12.98 14.46 6,563,695 90,274,020 13.754 11.53 11.51 11.53 10.75 11.98 7,925,214 11.391 -3.60%
2018-06-27 0 14.44 14.42 14.44 14.42 14.92 13,243,499 194,439,992 14.682 11.96 11.94 11.96 11.94 12.36 15,990,623 12.160 -1.37%
2018-06-26 0 14.64 14.64 14.68 14.20 14.72 7,149,250 103,297,882 14.449 12.12 12.12 12.16 11.76 12.19 8,632,232 11.967 0.27%
2018-06-25 0 14.60 14.56 14.60 14.48 15.60 4,083,750 60,525,140 14.821 12.09 12.06 12.09 11.99 12.92 4,930,850 12.275 -5.44%
2018-06-22 0 15.44 15.38 15.44 14.70 15.60 4,375,157 67,122,232 15.342 12.79 12.74 12.79 12.17 12.92 5,282,704 12.706 3.21%
2018-06-21 0 14.96 14.90 14.96 14.78 15.70 4,860,370 73,724,058 15.168 12.39 12.34 12.39 12.24 13.00 5,868,566 12.563 -1.71%
2018-06-20 0 15.22 15.26 15.28 14.62 15.26 4,884,709 73,183,118 14.982 12.61 12.64 12.65 12.11 12.64 5,897,953 12.408 1.47%
2018-06-19 0 15.00 15.00 15.06 14.78 15.60 7,659,797 116,452,010 15.203 12.42 12.42 12.47 12.24 12.92 9,248,683 12.591 -5.18%
2018-06-15 0 15.82 15.42 15.56 15.38 16.00 12,783,980 202,018,241 15.803 13.10 12.77 12.89 12.74 13.25 15,435,785 13.088 -1.13%
2018-06-14 0 16.00 15.98 16.00 15.60 16.16 11,206,319 178,962,426 15.970 13.25 13.23 13.25 12.92 13.38 13,530,867 13.226 1.91%
2018-06-13 0 15.70 15.68 15.70 15.52 16.16 6,055,728 95,561,662 15.780 13.00 12.99 13.00 12.85 13.38 7,311,879 13.069 -1.26%
2018-06-12 0 15.90 15.90 15.92 15.04 16.04 9,316,259 146,996,216 15.779 13.17 13.17 13.19 12.46 13.28 11,248,748 13.068 4.74%
2018-06-11 0 15.18 15.12 15.18 14.96 15.88 13,741,802 211,662,126 15.403 12.57 12.52 12.57 12.39 13.15 16,592,290 12.757 2.02%
2018-06-08 0 14.88 14.90 14.92 14.38 14.96 6,260,878 91,612,276 14.633 12.32 12.34 12.36 11.91 12.39 7,559,584 12.119 2.06%
2018-06-07 0 14.58 14.60 14.62 14.52 15.00 4,851,004 71,528,983 14.745 12.08 12.09 12.11 12.03 12.42 5,857,257 12.212 -1.88%
2018-06-06 0 14.86 14.86 14.98 14.64 15.32 5,355,703 79,895,508 14.918 12.31 12.31 12.41 12.12 12.69 6,466,646 12.355 -1.07%
2018-06-05 0 15.02 15.00 15.04 14.40 15.18 7,981,547 119,494,199 14.971 12.44 12.42 12.46 11.93 12.57 9,637,174 12.399 2.46%
2018-06-04 0 14.66 14.60 14.66 14.50 15.18 10,734,659 157,522,241 14.674 12.14 12.09 12.14 12.01 12.57 12,961,369 12.153 1.52%
2018-06-01 0 14.44 14.40 14.42 14.38 14.82 5,096,011 73,823,499 14.487 11.96 11.93 11.94 11.91 12.27 6,153,086 11.998 -2.83%
2018-05-31 0 14.86 14.80 14.84 14.08 14.90 18,770,522 273,702,491 14.582 12.31 12.26 12.29 11.66 12.34 22,664,126 12.076 6.91%
2018-05-30 0 13.90 13.88 13.92 13.02 14.02 10,251,709 140,836,912 13.738 11.51 11.50 11.53 10.78 11.61 12,378,240 11.378 3.89%
2018-05-29 0 13.38 13.36 13.38 13.22 14.18 10,943,865 150,721,715 13.772 11.08 11.06 11.08 10.95 11.74 13,213,971 11.406 -1.62%
2018-05-28 0 13.60 13.56 13.60 12.82 13.84 18,159,872 245,607,975 13.525 11.26 11.23 11.26 10.62 11.46 21,926,808 11.201 6.42%
2018-05-25 0 12.78 12.76 12.80 12.32 12.80 7,946,532 100,162,383 12.605 10.58 10.57 10.60 10.20 10.60 9,594,896 10.439 2.40%
2018-05-24 0 12.48 12.46 12.50 11.96 12.50 7,510,572 92,552,709 12.323 10.34 10.32 10.35 9.905 10.35 9,068,504 10.206 4.00%
2018-05-23 0 12.00 11.94 12.00 11.80 12.10 2,672,553 32,095,688 12.009 9.938 9.889 9.938 9.773 10.02 3,226,926 9.9462 0.67%
2018-05-21 0 11.92 11.88 11.90 11.90 12.16 1,227,670 14,745,842 12.011 9.872 9.839 9.856 9.856 10.07 1,482,328 9.9478 -0.50%
2018-05-18 0 11.98 11.96 12.00 11.62 12.16 2,095,423 24,962,821 11.913 9.922 9.905 9.938 9.624 10.07 2,530,080 9.8664 -1.32%
2018-05-17 0 12.14 12.02 12.14 11.98 12.18 2,438,500 29,444,765 12.075 10.05 9.955 10.05 9.922 10.09 2,944,323 10.001 1.68%
2018-05-16 0 11.94 11.94 12.00 11.78 12.22 3,642,833 43,620,189 11.974 9.889 9.889 9.938 9.756 10.12 4,398,473 9.9171 0.00%
2018-05-15 0 11.94 11.94 11.96 11.42 11.94 3,653,950 42,786,853 11.710 9.889 9.889 9.905 9.458 9.889 4,411,896 9.6981 3.65%
2018-05-14 0 11.52 11.50 11.52 11.02 11.66 1,948,403 22,364,541 11.478 9.541 9.524 9.541 9.127 9.657 2,352,564 9.5065 3.78%
2018-05-11 0 11.10 11.10 11.12 11.00 11.34 2,420,757 26,902,836 11.113 9.193 9.193 9.210 9.110 9.392 2,922,899 9.2042 0.00%
2018-05-10 0 11.10 11.06 11.10 10.86 11.12 2,404,302 26,527,918 11.034 9.193 9.160 9.193 8.994 9.210 2,903,031 9.1380 1.83%
2018-05-09 0 10.90 10.82 10.90 10.80 11.08 1,413,006 15,478,736 10.955 9.027 8.961 9.027 8.945 9.177 1,706,108 9.0725 -0.91%
2018-05-08 0 11.00 10.98 11.00 10.96 11.16 770,500 8,540,415 11.084 9.110 9.094 9.110 9.077 9.243 930,326 9.1800 0.36%
2018-05-07 0 10.96 10.88 10.96 10.54 11.18 727,660 7,930,880 10.899 9.077 9.011 9.077 8.729 9.259 878,600 9.0267 2.81%
2018-05-04 0 10.66 10.60 10.68 10.58 10.80 979,530 10,422,290 10.640 8.829 8.779 8.845 8.762 8.945 1,182,716 8.8122 -0.37%
2018-05-03 0 10.70 10.70 10.76 10.58 10.98 2,061,004 22,042,006 10.695 8.862 8.862 8.911 8.762 9.094 2,488,522 8.8575 0.75%
2018-05-02 0 10.62 10.60 10.62 10.34 10.70 1,732,500 18,199,530 10.505 8.796 8.779 8.796 8.564 8.862 2,091,876 8.7001 0.00%
2018-04-30 0 10.62 10.62 10.64 10.56 10.70 350,500 3,719,745 10.613 8.796 8.796 8.812 8.746 8.862 423,205 8.7895 0.00%
2018-04-27 0 10.62 10.60 10.66 10.54 10.70 1,616,850 17,137,984 10.600 8.796 8.779 8.829 8.729 8.862 1,952,236 8.7786 -0.93%
2018-04-26 0 10.72 10.66 10.72 10.54 11.02 864,626 9,274,080 10.726 8.878 8.829 8.878 8.729 9.127 1,043,977 8.8834 -2.55%
2018-04-25 0 11.00 11.00 11.02 10.74 11.02 463,090 5,047,628 10.900 9.110 9.110 9.127 8.895 9.127 559,150 9.0273 -0.36%
2018-04-24 0 11.04 11.00 11.04 10.60 11.06 4,976,092 53,773,399 10.806 9.143 9.110 9.143 8.779 9.160 6,008,292 8.9499 2.79%
2018-04-23 0 10.74 10.72 10.74 10.64 10.94 559,500 6,051,985 10.817 8.895 8.878 8.895 8.812 9.061 675,558 8.9585 -1.47%
2018-04-20 0 10.90 10.86 10.92 10.80 10.96 610,850 6,638,078 10.867 9.027 8.994 9.044 8.945 9.077 737,560 9.0001 -0.55%
2018-04-19 0 10.96 10.96 10.98 10.88 11.06 1,172,780 12,880,538 10.983 9.077 9.077 9.094 9.011 9.160 1,416,052 9.0961 0.55%
2018-04-18 0 10.90 10.88 10.90 10.50 11.24 3,162,134 34,440,380 10.892 9.027 9.011 9.027 8.696 9.309 3,818,061 9.0204 -1.80%
2018-04-17 0 11.10 11.08 11.14 11.00 11.30 1,339,677 14,905,231 11.126 9.193 9.177 9.226 9.110 9.359 1,617,569 9.2146 -1.25%
2018-04-16 0 11.24 11.22 11.24 11.16 11.36 8,714,260 98,055,096 11.252 9.309 9.292 9.309 9.243 9.408 10,521,875 9.3192 -0.53%
2018-04-13 0 11.30 11.26 11.30 11.18 11.32 1,262,067 14,242,328 11.285 9.359 9.326 9.359 9.259 9.375 1,523,860 9.3462 0.53%
2018-04-12 0 11.24 11.20 11.22 11.16 11.34 639,500 7,169,182 11.211 9.309 9.276 9.292 9.243 9.392 772,153 9.2847 -0.35%
2018-04-11 0 11.28 11.24 11.28 11.24 11.38 1,554,656 17,544,235 11.285 9.342 9.309 9.342 9.309 9.425 1,877,141 9.3463 -1.05%
2018-04-10 0 11.40 11.38 11.40 11.10 11.48 1,560,588 17,770,616 11.387 9.442 9.425 9.442 9.193 9.508 1,884,304 9.4309 2.15%
2018-04-09 0 11.16 11.16 11.18 11.04 11.30 957,500 10,717,157 11.193 9.243 9.243 9.259 9.143 9.359 1,156,116 9.2700 -0.36%
2018-04-06 0 11.20 11.16 11.20 11.14 11.40 474,000 5,336,515 11.259 9.276 9.243 9.276 9.226 9.442 572,323 9.3243 -0.88%
2018-04-04 0 11.30 11.26 11.30 11.14 11.44 1,859,708 21,069,917 11.330 9.359 9.326 9.359 9.226 9.475 2,245,471 9.3833 -0.88%
2018-04-03 0 11.40 11.36 11.40 11.12 11.48 1,309,176 14,917,055 11.394 9.442 9.408 9.442 9.210 9.508 1,580,741 9.4367 -0.18%
2018-03-29 0 11.42 11.40 11.42 11.00 11.42 1,397,083 15,676,942 11.221 9.458 9.442 9.458 9.110 9.458 1,686,883 9.2934 1.24%
2018-03-28 0 11.28 11.26 11.28 11.08 11.46 1,466,338 16,562,754 11.295 9.342 9.326 9.342 9.177 9.491 1,770,503 9.3548 -0.88%
2018-03-27 0 11.38 11.36 11.38 11.06 11.46 3,155,780 35,743,315 11.326 9.425 9.408 9.425 9.160 9.491 3,810,389 9.3805 1.43%
2018-03-26 0 11.22 11.20 11.30 10.90 11.32 2,296,581 25,549,058 11.125 9.292 9.276 9.359 9.027 9.375 2,772,965 9.2136 0.18%
2018-03-23 0 11.20 11.18 11.20 11.02 11.50 2,910,750 32,651,401 11.218 9.276 9.259 9.276 9.127 9.524 3,514,532 9.2904 -5.56%
2018-03-22 0 11.86 11.82 11.90 11.62 12.06 4,361,509 51,813,704 11.880 9.823 9.789 9.856 9.624 9.988 5,266,225 9.8389 2.60%
2018-03-21 0 11.56 11.54 11.56 11.54 12.28 2,376,727 28,091,151 11.819 9.574 9.557 9.574 9.557 10.17 2,869,736 9.7888 -5.09%
2018-03-20 0 12.18 12.14 12.16 11.98 12.42 4,813,828 58,837,277 12.223 10.09 10.05 10.07 9.922 10.29 5,812,369 10.123 -1.77%
2018-03-19 0 12.40 12.40 12.44 12.08 12.68 7,034,641 87,050,470 12.375 10.27 10.27 10.30 10.00 10.50 8,493,850 10.249 0.98%
2018-03-16 0 12.28 12.22 12.28 11.44 12.30 11,172,600 134,095,727 12.002 10.17 10.12 10.17 9.475 10.19 13,490,153 9.9403 9.45%
2018-03-15 0 11.22 11.18 11.22 10.84 11.28 4,899,910 54,813,146 11.187 9.292 9.259 9.292 8.978 9.342 5,916,307 9.2648 0.18%
2018-03-14 0 11.20 11.18 11.20 10.50 11.28 3,638,000 40,174,680 11.043 9.276 9.259 9.276 8.696 9.342 4,392,637 9.1459 5.86%
2018-03-13 0 10.58 10.54 10.56 10.48 10.66 1,270,400 13,403,318 10.551 8.762 8.729 8.746 8.680 8.829 1,533,921 8.7379 0.57%
2018-03-12 0 10.52 10.52 10.54 10.46 10.70 1,822,800 19,225,588 10.547 8.713 8.713 8.729 8.663 8.862 2,200,907 8.7353 0.57%
2018-03-09 0 10.46 10.46 10.48 10.36 10.78 3,339,912 35,121,914 10.516 8.663 8.663 8.680 8.580 8.928 4,032,716 8.7092 -1.69%
2018-03-08 0 10.64 10.60 10.64 10.60 10.98 912,848 9,795,441 10.731 8.812 8.779 8.812 8.779 9.094 1,102,202 8.8872 -0.93%
2018-03-07 0 10.74 10.72 10.74 10.70 11.00 754,418 8,172,999 10.834 8.895 8.878 8.895 8.862 9.110 910,908 8.9724 -3.07%
2018-03-06 0 11.08 11.02 11.08 10.64 11.10 1,748,556 18,961,240 10.844 9.177 9.127 9.177 8.812 9.193 2,111,262 8.9810 4.14%
2018-03-05 0 10.64 10.64 10.66 10.40 10.86 3,065,000 32,506,770 10.606 8.812 8.812 8.829 8.613 8.994 3,700,779 8.7838 -2.03%
2018-03-02 0 10.86 10.84 10.86 10.80 11.28 3,916,330 43,306,292 11.058 8.994 8.978 8.994 8.945 9.342 4,728,702 9.1582 -5.40%
2018-03-01 0 11.48 11.48 11.50 11.34 11.78 1,728,598 19,980,476 11.559 9.508 9.508 9.524 9.392 9.756 2,087,164 9.5730 -1.03%
2018-02-28 0 11.60 11.56 11.58 11.20 11.68 2,337,403 26,648,347 11.401 9.607 9.574 9.591 9.276 9.673 2,822,255 9.4422 1.22%
2018-02-27 0 11.46 11.42 11.46 11.42 12.40 7,256,156 86,394,793 11.906 9.491 9.458 9.491 9.458 10.27 8,761,314 9.8609 -6.07%
2018-02-26 0 12.20 12.18 12.20 11.92 12.40 13,433,860 163,868,064 12.198 10.10 10.09 10.10 9.872 10.27 16,220,471 10.103 0.16%
2018-02-23 0 12.18 12.18 12.28 11.56 12.30 15,997,585 192,074,259 12.007 10.09 10.09 10.17 9.574 10.19 19,315,994 9.9438 3.40%
2018-02-22 0 11.78 11.72 11.74 11.06 11.88 10,031,678 115,150,902 11.479 9.756 9.707 9.723 9.160 9.839 12,112,568 9.5067 2.97%
2018-02-21 0 11.44 11.44 11.48 11.22 11.56 5,851,257 66,529,367 11.370 9.475 9.475 9.508 9.292 9.574 7,064,994 9.4168 0.00%
2018-02-20 0 11.44 11.32 11.34 10.94 11.52 7,965,730 90,232,670 11.328 9.475 9.375 9.392 9.061 9.541 9,618,076 9.3816 0.53%
2018-02-15 0 11.38 11.32 11.38 10.80 11.78 13,361,011 150,016,861 11.228 9.425 9.375 9.425 8.945 9.756 16,132,510 9.2990 -2.90%
2018-02-14 0 11.72 11.68 11.70 10.90 11.78 21,108,395 240,579,587 11.397 9.707 9.673 9.690 9.027 9.756 25,486,949 9.4393 8.52%
2018-02-13 0 10.80 10.80 10.82 10.16 10.82 25,001,946 263,456,634 10.537 8.945 8.945 8.961 8.415 8.961 30,188,146 8.7272 5.06%
2018-02-12 0 10.28 10.28 10.30 9.600 10.36 32,290,498 324,251,721 10.042 8.514 8.514 8.531 7.951 8.580 38,988,576 8.3166 8.67%
2018-02-09 0 9.460 9.510 9.600 8.980 10.00 102,851,206 986,675,013 9.5932 7.835 7.876 7.951 7.437 8.282 124,185,823 7.9452

Webb-site Database - Powered By Linux Group

Back to top