Tianli International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01773  2018-07-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.640 2.640 2.650 2.340 2.640 22,721,000 56,461,500 2.4850 2.640 2.640 2.650 2.340 2.640 22,721,000 2.4850 7.88%
2026-02-03 0 2.490 2.490 2.510 2.470 2.590 7,414,000 18,576,890 2.5057 2.447 2.447 2.467 2.427 2.545 7,543,975 2.4625 -3.11%
2026-02-02 0 2.570 2.540 2.570 2.490 2.810 22,960,998 59,521,505 2.5923 2.526 2.496 2.526 2.447 2.762 23,363,526 2.5476 -8.54%
2026-01-30 0 2.810 2.780 2.810 2.760 2.890 25,783,000 72,704,090 2.8198 2.762 2.732 2.762 2.712 2.840 26,235,001 2.7713 0.72%
2026-01-29 0 2.790 2.780 2.790 2.740 2.800 5,043,000 13,996,750 2.7755 2.742 2.732 2.742 2.693 2.752 5,131,409 2.7277 0.72%
2026-01-28 0 2.770 2.740 2.770 2.700 2.800 9,584,000 26,382,800 2.7528 2.722 2.693 2.722 2.653 2.752 9,752,017 2.7054 1.84%
2026-01-27 0 2.720 2.710 2.720 2.690 2.730 6,850,000 18,551,104 2.7082 2.673 2.663 2.673 2.644 2.683 6,970,087 2.6615 0.00%
2026-01-26 0 2.720 2.710 2.720 2.700 2.760 6,570,000 17,885,760 2.7223 2.673 2.663 2.673 2.653 2.712 6,685,178 2.6754 -0.37%
2026-01-23 0 2.730 2.720 2.730 2.630 2.730 8,292,000 22,414,900 2.7032 2.683 2.673 2.683 2.585 2.683 8,437,367 2.6566 2.25%
2026-01-22 0 2.670 2.630 2.670 2.600 2.740 12,164,000 32,231,970 2.6498 2.624 2.585 2.624 2.555 2.693 12,377,247 2.6041 -1.48%
2026-01-21 0 2.710 2.710 2.720 2.710 2.770 3,806,000 10,369,249 2.7244 2.663 2.663 2.673 2.663 2.722 3,872,723 2.6775 -2.17%
2026-01-20 0 2.770 2.760 2.770 2.670 2.780 13,777,000 37,516,880 2.7232 2.722 2.712 2.722 2.624 2.732 14,018,524 2.6762 0.00%
2026-01-19 0 2.770 2.760 2.770 2.730 2.870 10,754,000 29,798,949 2.7710 2.722 2.712 2.722 2.683 2.821 10,942,528 2.7232 -2.12%
2026-01-16 0 2.830 2.820 2.830 2.750 2.830 21,490,000 59,715,030 2.7787 2.781 2.771 2.781 2.703 2.781 21,866,740 2.7309 0.00%
2026-01-15 0 2.830 2.810 2.830 2.800 2.930 12,184,000 34,589,371 2.8389 2.781 2.762 2.781 2.752 2.880 12,397,597 2.7900 -3.08%
2026-01-14 0 2.920 2.870 2.920 2.840 2.920 13,301,000 38,323,255 2.8812 2.870 2.821 2.870 2.791 2.870 13,534,179 2.8316 1.39%
2026-01-13 0 2.880 2.800 2.880 2.780 2.900 18,996,000 53,714,692 2.8277 2.830 2.752 2.830 2.732 2.850 19,329,018 2.7790 1.77%
2026-01-09 0 2.830 2.830 2.840 2.630 2.890 39,561,000 110,433,600 2.7915 2.781 2.781 2.791 2.585 2.840 40,254,542 2.7434 8.43%
2026-01-08 0 2.610 2.610 2.620 2.470 2.620 21,259,000 54,479,167 2.5626 2.565 2.565 2.575 2.427 2.575 21,631,691 2.5185 4.82%
2026-01-07 0 2.490 2.470 2.490 2.420 2.490 8,259,000 20,265,065 2.4537 2.447 2.427 2.447 2.378 2.447 8,403,788 2.4114 1.63%
2026-01-06 0 2.450 2.430 2.450 2.400 2.450 8,981,000 21,810,088 2.4285 2.408 2.388 2.408 2.359 2.408 9,138,446 2.3866 2.94%
2026-01-05 0 2.380 2.380 2.400 2.380 2.440 14,903,000 35,832,850 2.4044 2.339 2.339 2.359 2.339 2.398 15,164,264 2.3630 0.00%
2025-12-31 0 2.380 2.360 2.380 2.280 2.400 15,617,000 36,766,950 2.3543 2.339 2.319 2.339 2.241 2.359 15,890,781 2.3137 4.85%
2025-12-30 0 2.270 2.260 2.270 2.260 2.340 13,758,359 31,542,879 2.2926 2.231 2.221 2.231 2.221 2.300 13,999,556 2.2531 -2.16%
2025-12-29 0 2.320 2.320 2.330 2.280 2.370 25,775,200 59,475,758 2.3075 2.280 2.280 2.290 2.241 2.329 26,227,064 2.2677 -1.69%
2025-12-24 0 2.360 2.350 2.370 2.330 2.370 2,893,000 6,810,330 2.3541 2.319 2.310 2.329 2.290 2.329 2,943,717 2.3135 0.43%
2025-12-23 0 2.350 2.350 2.360 2.280 2.370 11,104,000 25,859,386 2.3288 2.310 2.310 2.319 2.241 2.329 11,298,664 2.2887 1.29%
2025-12-22 0 2.320 2.300 2.320 2.300 2.350 8,327,000 19,326,970 2.3210 2.280 2.260 2.280 2.260 2.310 8,472,980 2.2810 0.00%
2025-12-19 0 2.320 2.320 2.330 2.280 2.350 8,345,000 19,347,580 2.3185 2.280 2.280 2.290 2.241 2.310 8,491,296 2.2785 1.75%
2025-12-18 0 2.280 2.280 2.290 2.260 2.300 6,036,000 13,777,973 2.2826 2.241 2.241 2.251 2.221 2.260 6,141,817 2.2433 0.44%
2025-12-17 0 2.270 2.270 2.280 2.240 2.300 9,838,550 22,362,810 2.2730 2.231 2.231 2.241 2.201 2.260 10,011,029 2.2338 2.25%
2025-12-16 0 2.220 2.220 2.230 2.210 2.340 8,406,875 18,915,593 2.2500 2.182 2.182 2.192 2.172 2.300 8,554,256 2.2112 -3.06%
2025-12-15 0 2.290 2.290 2.300 2.180 2.360 18,154,500 41,607,350 2.2918 2.251 2.251 2.260 2.142 2.319 18,472,766 2.2524 4.09%
2025-12-12 0 2.200 2.200 2.210 2.150 2.210 7,335,500 16,040,200 2.1867 2.162 2.162 2.172 2.113 2.172 7,464,098 2.1490 2.33%
2025-12-11 0 2.150 2.140 2.150 2.130 2.190 6,204,500 13,375,310 2.1557 2.113 2.103 2.113 2.093 2.152 6,313,271 2.1186 -0.92%
2025-12-10 0 2.170 2.160 2.170 2.150 2.210 8,632,000 18,760,230 2.1733 2.133 2.123 2.133 2.113 2.172 8,783,327 2.1359 0.46%
2025-12-09 0 2.160 2.150 2.160 2.140 2.240 22,644,000 49,158,007 2.1709 2.123 2.113 2.123 2.103 2.201 23,040,971 2.1335 -3.14%
2025-12-08 0 2.230 2.230 2.240 2.190 2.270 4,888,000 10,944,762 2.2391 2.192 2.192 2.201 2.152 2.231 4,973,691 2.2005 1.83%
2025-12-05 0 2.190 2.190 2.200 2.150 2.220 6,002,000 13,122,985 2.1864 2.152 2.152 2.162 2.113 2.182 6,107,221 2.1488 0.92%
2025-12-04 0 2.170 2.160 2.170 2.150 2.230 10,870,000 23,550,140 2.1665 2.133 2.123 2.133 2.113 2.192 11,060,561 2.1292 -1.36%
2025-12-03 0 2.200 2.190 2.200 2.190 2.260 9,552,000 21,162,007 2.2155 2.162 2.152 2.162 2.152 2.221 9,719,456 2.1773 -1.35%
2025-12-02 0 2.230 2.230 2.240 2.200 2.310 27,196,000 60,995,135 2.2428 2.192 2.192 2.201 2.162 2.270 27,672,772 2.2042 -2.62%
2025-12-01 0 2.290 2.290 2.300 2.260 2.430 27,761,800 64,146,189 2.3106 2.251 2.251 2.260 2.221 2.388 28,248,491 2.2708 -5.76%
2025-11-28 0 2.430 2.430 2.440 2.370 2.440 11,143,000 26,786,720 2.4039 2.388 2.388 2.398 2.329 2.398 11,338,347 2.3625 0.41%
2025-11-27 0 2.420 2.420 2.430 2.340 2.450 16,425,000 39,401,356 2.3989 2.378 2.378 2.388 2.300 2.408 16,712,946 2.3575 1.68%
2025-11-26 0 2.380 2.380 2.390 2.340 2.460 24,143,000 58,153,000 2.4087 2.339 2.339 2.349 2.300 2.418 24,566,250 2.3672 0.85%
2025-11-25 0 2.360 2.360 2.370 2.180 2.370 36,332,659 83,423,337 2.2961 2.319 2.319 2.329 2.142 2.329 36,969,605 2.2565 8.76%
2025-11-24 0 2.170 2.170 2.180 2.070 2.180 12,186,659 26,065,168 2.1388 2.133 2.133 2.142 2.034 2.142 12,400,303 2.1020 4.33%
2025-11-21 0 2.080 2.070 2.080 2.050 2.130 14,974,878 31,085,529 2.0758 2.044 2.034 2.044 2.015 2.093 15,237,402 2.0401 -2.35%
2025-11-20 0 2.130 2.120 2.130 2.090 2.130 9,418,000 19,852,780 2.1080 2.093 2.083 2.093 2.054 2.093 9,583,107 2.0716 0.00%
2025-11-19 0 2.130 2.120 2.130 2.100 2.170 21,044,000 44,617,655 2.1202 2.093 2.083 2.093 2.064 2.133 21,412,921 2.0837 0.00%
2025-11-18 0 2.130 2.120 2.130 2.120 2.200 20,249,000 43,340,067 2.1404 2.093 2.083 2.093 2.083 2.162 20,603,984 2.1035 -3.18%
2025-11-17 0 2.200 2.190 2.200 2.180 2.240 10,460,000 23,035,766 2.2023 2.162 2.152 2.162 2.142 2.201 10,643,374 2.1643 -2.22%
2025-11-14 0 2.250 2.240 2.250 2.240 2.310 10,657,000 24,216,185 2.2723 2.211 2.201 2.211 2.201 2.270 10,843,827 2.2332 -2.17%
2025-11-13 0 2.300 2.300 2.310 2.260 2.320 11,667,000 26,675,545 2.2864 2.260 2.260 2.270 2.221 2.280 11,871,534 2.2470 -0.86%
2025-11-12 0 2.320 2.320 2.330 2.230 2.360 19,418,000 45,083,450 2.3217 2.280 2.280 2.290 2.192 2.319 19,758,416 2.2817 3.57%
2025-11-11 0 2.240 2.240 2.250 2.210 2.290 20,998,400 47,065,080 2.2414 2.201 2.201 2.211 2.172 2.251 21,366,522 2.2027 -1.75%
2025-11-10 0 2.280 2.280 2.290 2.190 2.320 22,975,600 52,327,414 2.2775 2.241 2.241 2.251 2.152 2.280 23,378,384 2.2383 0.88%
2025-11-07 0 2.260 2.260 2.270 2.260 2.670 83,562,000 201,297,445 2.4090 2.221 2.221 2.231 2.221 2.624 85,026,922 2.3675 -15.67%
2025-11-06 0 2.680 2.670 2.680 2.610 2.830 95,637,000 260,733,875 2.7263 2.634 2.624 2.634 2.565 2.781 97,313,608 2.6793 3.88%
2025-11-05 0 2.580 2.570 2.580 2.390 2.680 99,933,000 258,489,356 2.5866 2.536 2.526 2.536 2.349 2.634 101,684,921 2.5421 5.31%
2025-11-04 0 2.450 2.440 2.450 2.410 2.460 7,096,000 17,286,110 2.4360 2.408 2.398 2.408 2.368 2.418 7,220,400 2.3941 -0.41%
2025-11-03 0 2.460 2.450 2.460 2.410 2.460 4,632,000 11,301,030 2.4398 2.418 2.408 2.418 2.368 2.418 4,713,203 2.3977 2.50%
2025-10-31 0 2.400 2.400 2.410 2.400 2.440 5,806,000 14,026,990 2.4159 2.359 2.359 2.368 2.359 2.398 5,907,785 2.3743 -0.83%
2025-10-30 0 2.420 2.420 2.430 2.390 2.450 12,795,000 30,812,035 2.4081 2.378 2.378 2.388 2.349 2.408 13,019,309 2.3666 -1.63%
2025-10-28 0 2.460 2.440 2.460 2.430 2.500 11,009,038 26,998,997 2.4524 2.418 2.398 2.418 2.388 2.457 11,202,037 2.4102 -1.20%
2025-10-27 0 2.490 2.480 2.490 2.460 2.560 12,210,800 30,428,974 2.4920 2.447 2.437 2.447 2.418 2.516 12,424,867 2.4490 -2.35%
2025-10-24 0 2.550 2.540 2.550 2.520 2.590 5,854,000 14,965,610 2.5565 2.506 2.496 2.506 2.477 2.545 5,956,626 2.5124 0.79%
2025-10-23 0 2.530 2.520 2.530 2.450 2.550 11,824,000 29,468,656 2.4923 2.486 2.477 2.486 2.408 2.506 12,031,286 2.4493 -0.39%
2025-10-22 0 2.540 2.530 2.540 2.510 2.560 6,190,000 15,623,400 2.5240 2.496 2.486 2.496 2.467 2.516 6,298,517 2.4805 -0.78%
2025-10-21 0 2.560 2.550 2.560 2.560 2.630 7,268,000 18,829,670 2.5908 2.516 2.506 2.516 2.516 2.585 7,395,415 2.5461 -0.39%
2025-10-20 0 2.570 2.570 2.580 2.520 2.590 6,430,000 16,529,330 2.5707 2.526 2.526 2.536 2.477 2.545 6,542,724 2.5264 2.39%
2025-10-17 0 2.510 2.500 2.510 2.490 2.600 10,495,000 26,583,079 2.5329 2.467 2.457 2.467 2.447 2.555 10,678,987 2.4893 -3.09%
2025-10-16 0 2.590 2.580 2.590 2.480 2.620 17,859,432 45,975,737 2.5743 2.545 2.536 2.545 2.437 2.575 18,172,525 2.5300 2.78%
2025-10-15 0 2.520 2.520 2.530 2.510 2.630 36,190,572 92,431,443 2.5540 2.477 2.477 2.486 2.467 2.585 36,825,027 2.5100 -3.08%
2025-10-14 0 2.600 2.600 2.610 2.580 2.680 9,865,000 25,941,215 2.6296 2.555 2.555 2.565 2.536 2.634 10,037,943 2.5843 -1.14%
2025-10-13 0 2.630 2.630 2.640 2.580 2.650 16,414,000 42,825,549 2.6091 2.585 2.585 2.595 2.536 2.604 16,701,753 2.5641 -2.23%
2025-10-10 0 2.690 2.680 2.690 2.630 2.760 14,186,000 38,262,300 2.6972 2.644 2.634 2.644 2.585 2.712 14,434,694 2.6507 0.00%
2025-10-09 0 2.690 2.680 2.690 2.670 2.760 15,799,000 42,689,990 2.7021 2.644 2.634 2.644 2.624 2.712 16,075,972 2.6555 0.75%
2025-10-08 0 2.670 2.670 2.680 2.600 2.710 3,794,000 10,079,110 2.6566 2.624 2.624 2.634 2.555 2.663 3,860,512 2.6108 -1.48%
2025-10-06 0 2.710 2.700 2.710 2.650 2.710 2,481,900 6,670,585 2.6877 2.663 2.653 2.663 2.604 2.663 2,525,410 2.6414 0.37%
2025-10-03 0 2.700 2.680 2.700 2.670 2.740 3,022,000 8,153,610 2.6981 2.653 2.634 2.653 2.624 2.693 3,074,979 2.6516 -1.46%
2025-10-02 0 2.740 2.730 2.740 2.720 2.810 6,578,364 18,078,283 2.7481 2.693 2.683 2.693 2.673 2.762 6,693,689 2.7008 -2.49%
2025-09-30 0 2.810 2.810 2.820 2.730 2.810 12,128,000 33,569,450 2.7679 2.762 2.762 2.771 2.683 2.762 12,340,615 2.7202 1.08%
2025-09-29 0 2.780 2.770 2.790 2.760 2.880 18,369,000 51,302,758 2.7929 2.732 2.722 2.742 2.712 2.830 18,691,026 2.7448 -2.11%
2025-09-26 0 2.840 2.830 2.840 2.670 2.870 40,069,000 111,788,480 2.7899 2.791 2.781 2.791 2.624 2.821 40,771,448 2.7418 4.41%
2025-09-25 0 2.720 2.710 2.720 2.690 2.820 28,612,000 78,056,980 2.7281 2.673 2.663 2.673 2.644 2.771 29,113,596 2.6811 -3.55%
2025-09-24 0 2.820 2.810 2.820 2.790 2.880 27,097,000 76,702,280 2.8307 2.771 2.762 2.771 2.742 2.830 27,572,036 2.7819 -1.74%
2025-09-23 0 2.870 2.860 2.870 2.830 2.960 36,557,300 105,143,717 2.8761 2.821 2.811 2.821 2.781 2.909 37,198,184 2.8266 -2.05%
2025-09-22 0 2.930 2.920 2.930 2.870 3.140 77,619,102 228,053,954 2.9381 2.880 2.870 2.880 2.821 3.086 78,979,839 2.8875 -6.09%
2025-09-19 0 3.120 3.110 3.120 3.070 3.260 52,276,998 163,020,498 3.1184 3.066 3.056 3.066 3.017 3.204 53,193,464 3.0647 -3.70%
2025-09-18 0 3.240 3.230 3.240 3.190 3.380 30,431,000 98,856,030 3.2485 3.184 3.174 3.184 3.135 3.322 30,964,484 3.1926 -2.41%
2025-09-17 0 3.320 3.310 3.320 3.270 3.370 29,607,000 98,271,310 3.3192 3.263 3.253 3.263 3.214 3.312 30,126,039 3.2620 1.22%
2025-09-16 0 3.280 3.270 3.280 3.170 3.820 99,550,000 333,618,910 3.3513 3.223 3.214 3.223 3.115 3.754 101,295,207 3.2935 -12.77%
2025-09-15 0 3.760 3.750 3.760 3.730 3.940 20,297,300 77,070,382 3.7971 3.695 3.685 3.695 3.666 3.872 20,653,131 3.7317 -4.33%
2025-09-12 0 3.930 3.910 3.930 3.770 3.950 38,762,812 150,148,174 3.8735 3.862 3.843 3.862 3.705 3.882 39,442,361 3.8068 3.69%
2025-09-11 0 3.790 3.780 3.790 3.760 3.850 17,686,578 67,292,468 3.8047 3.725 3.715 3.725 3.695 3.784 17,996,641 3.7392 -1.30%
2025-09-10 0 3.840 3.830 3.840 3.690 3.860 31,657,173 119,531,242 3.7758 3.774 3.764 3.774 3.626 3.793 32,212,153 3.7107 0.00%
2025-09-09 0 3.840 3.830 3.840 3.790 4.030 25,284,000 97,712,105 3.8646 3.774 3.764 3.774 3.725 3.961 25,727,253 3.7980 -3.03%
2025-09-08 0 3.960 3.950 3.960 3.860 3.990 22,578,000 89,022,730 3.9429 3.892 3.882 3.892 3.793 3.921 22,973,814 3.8750 1.02%
2025-09-05 0 3.920 3.920 3.930 3.860 4.000 24,244,700 95,474,948 3.9380 3.852 3.852 3.862 3.793 3.931 24,669,733 3.8701 1.82%
2025-09-04 0 3.850 3.850 3.860 3.760 3.970 54,636,000 211,682,750 3.8744 3.784 3.784 3.793 3.695 3.902 55,593,821 3.8077 2.94%
2025-09-03 0 3.740 3.740 3.750 3.720 3.860 11,838,000 44,724,425 3.7780 3.676 3.676 3.685 3.656 3.793 12,045,531 3.7129 -1.32%
2025-09-02 0 3.790 3.760 3.790 3.700 3.920 27,712,000 105,440,500 3.8049 3.725 3.695 3.725 3.636 3.852 28,197,818 3.7393 -0.26%
2025-09-01 0 3.800 3.780 3.800 3.760 3.860 16,182,400 61,716,516 3.8138 3.735 3.715 3.735 3.695 3.793 16,466,093 3.7481 0.26%
2025-08-29 0 3.790 3.790 3.800 3.700 3.890 23,864,376 90,549,136 3.7943 3.725 3.725 3.735 3.636 3.823 24,282,741 3.7290 2.43%
2025-08-28 0 3.700 3.680 3.700 3.590 3.830 66,442,954 242,385,058 3.6480 3.636 3.617 3.636 3.528 3.764 67,607,762 3.5852 -3.39%
2025-08-27 0 3.830 3.820 3.830 3.820 4.030 29,670,000 116,341,452 3.9212 3.764 3.754 3.764 3.754 3.961 30,190,143 3.8536 0.26%
2025-08-26 0 3.820 3.810 3.820 3.790 3.990 58,743,000 225,753,070 3.8431 3.754 3.744 3.754 3.725 3.921 59,772,821 3.7769 -4.26%
2025-08-25 0 3.990 3.980 3.990 3.930 4.160 28,408,000 113,831,520 4.0070 3.921 3.911 3.921 3.862 4.088 28,906,019 3.9380 -3.86%
2025-08-22 0 4.150 4.130 4.150 4.070 4.220 16,020,000 66,286,750 4.1377 4.079 4.059 4.079 4.000 4.147 16,300,846 4.0665 -0.72%
2025-08-21 0 4.180 4.170 4.180 4.140 4.280 20,806,000 87,241,353 4.1931 4.108 4.098 4.108 4.069 4.206 21,170,749 4.1208 -2.34%
2025-08-20 0 4.280 4.270 4.280 4.050 4.300 27,811,000 116,826,710 4.2007 4.206 4.196 4.206 3.980 4.226 28,298,553 4.1284 1.42%
2025-08-19 0 4.220 4.200 4.220 4.110 4.250 21,681,000 88,648,660 4.0888 4.147 4.128 4.147 4.039 4.177 22,061,089 4.0183 0.48%
2025-08-18 0 4.200 4.200 4.210 3.910 4.220 27,161,000 112,224,220 4.1318 4.128 4.128 4.137 3.843 4.147 27,637,158 4.0606 6.33%
2025-08-15 0 3.950 3.940 3.950 3.830 3.990 23,192,650 90,879,155 3.9184 3.882 3.872 3.882 3.764 3.921 23,599,239 3.8509 -0.50%
2025-08-14 0 3.970 3.970 3.990 3.960 4.180 49,284,668 198,099,668 4.0195 3.902 3.902 3.921 3.892 4.108 50,148,675 3.9502 -5.70%
2025-08-13 0 4.210 4.210 4.220 4.150 4.310 15,495,000 65,471,380 4.2253 4.137 4.137 4.147 4.079 4.236 15,766,642 4.1525 -2.09%
2025-08-12 0 4.300 4.270 4.300 4.230 4.470 14,675,000 63,361,120 4.3176 4.226 4.196 4.226 4.157 4.393 14,932,267 4.2432 -2.27%
2025-08-11 0 4.400 4.380 4.400 4.270 4.510 31,081,776 137,093,348 4.4107 4.324 4.305 4.324 4.196 4.432 31,626,669 4.3347 1.38%
2025-08-08 0 4.340 4.340 4.350 4.150 4.470 43,939,000 191,513,860 4.3586 4.265 4.265 4.275 4.079 4.393 44,709,293 4.2835 5.34%
2025-08-07 0 4.120 4.110 4.120 4.090 4.250 7,034,690 29,143,091 4.1428 4.049 4.039 4.049 4.020 4.177 7,158,015 4.0714 -1.20%
2025-08-06 0 4.170 4.170 4.180 4.120 4.280 13,299,000 55,398,133 4.1656 4.098 4.098 4.108 4.049 4.206 13,532,144 4.0938 -1.65%
2025-08-05 0 4.240 4.240 4.250 4.190 4.480 49,852,318 214,559,267 4.3039 4.167 4.167 4.177 4.118 4.403 50,726,277 4.2297 3.92%
2025-08-04 0 4.080 4.070 4.080 3.970 4.100 13,032,786 52,639,556 4.0390 4.010 4.000 4.010 3.902 4.029 13,261,263 3.9694 1.24%
2025-08-01 0 4.030 4.030 4.040 3.930 4.070 13,472,000 53,977,690 4.0067 3.961 3.961 3.970 3.862 4.000 13,708,177 3.9376 2.81%
2025-07-31 0 3.920 3.920 3.930 3.860 4.160 16,835,000 66,124,880 3.9278 3.852 3.852 3.862 3.793 4.088 17,130,134 3.8601 -4.34%
2025-07-30 0 4.160 4.150 4.160 4.150 4.290 15,677,000 66,180,250 4.2215 4.027 4.018 4.027 4.018 4.153 16,193,964 4.0867 -1.65%
2025-07-29 0 4.230 4.230 4.250 3.990 4.270 18,385,000 76,297,660 4.1500 4.095 4.095 4.114 3.863 4.134 18,991,263 4.0175 3.93%
2025-07-28 0 4.070 4.070 4.080 4.060 4.220 4,291,000 17,735,900 4.1333 3.940 3.940 3.950 3.930 4.085 4,432,500 4.0013 -1.45%
2025-07-25 0 4.130 4.130 4.140 4.110 4.210 7,627,000 31,614,650 4.1451 3.998 3.998 4.008 3.979 4.076 7,878,507 4.0128 -1.90%
2025-07-24 0 4.210 4.190 4.210 4.100 4.220 10,027,000 41,720,640 4.1608 4.076 4.056 4.076 3.969 4.085 10,357,650 4.0280 -0.24%
2025-07-23 0 4.220 4.190 4.220 4.160 4.270 7,604,000 31,946,930 4.2013 4.085 4.056 4.085 4.027 4.134 7,854,749 4.0672 -0.24%
2025-07-22 0 4.230 4.230 4.240 4.160 4.410 17,150,000 72,830,335 4.2467 4.095 4.095 4.105 4.027 4.269 17,715,537 4.1111 -3.42%
2025-07-21 0 4.380 4.350 4.380 4.130 4.420 11,696,000 50,637,910 4.3295 4.240 4.211 4.240 3.998 4.279 12,081,686 4.1913 4.29%
2025-07-18 0 4.200 4.200 4.210 4.180 4.310 6,925,000 29,364,090 4.2403 4.066 4.066 4.076 4.047 4.172 7,153,358 4.1049 -1.64%
2025-07-17 0 4.270 4.270 4.280 4.100 4.330 15,613,952 66,298,745 4.2461 4.134 4.134 4.143 3.969 4.192 16,128,837 4.1106 3.39%
2025-07-16 0 4.130 4.130 4.140 4.020 4.170 7,882,000 32,287,500 4.0964 3.998 3.998 4.008 3.892 4.037 8,141,916 3.9656 0.98%
2025-07-15 0 4.090 4.080 4.090 3.920 4.100 13,671,574 54,529,446 3.9885 3.959 3.950 3.959 3.795 3.969 14,122,407 3.8612 2.00%
2025-07-14 0 4.010 3.990 4.010 3.950 4.040 9,409,000 37,629,130 3.9993 3.882 3.863 3.882 3.824 3.911 9,719,271 3.8716 0.25%
2025-07-11 0 4.000 4.000 4.010 3.970 4.160 9,986,000 40,282,320 4.0339 3.872 3.872 3.882 3.843 4.027 10,315,298 3.9051 -3.15%
2025-07-10 0 4.130 4.120 4.130 3.920 4.150 14,353,000 58,046,940 4.0442 3.998 3.988 3.998 3.795 4.018 14,826,304 3.9151 3.51%
2025-07-09 0 3.990 3.980 3.990 3.970 4.210 10,207,000 41,420,590 4.0581 3.863 3.853 3.863 3.843 4.076 10,543,585 3.9285 -2.92%
2025-07-08 0 4.110 4.090 4.110 3.980 4.230 21,867,000 90,116,565 4.1211 3.979 3.959 3.979 3.853 4.095 22,588,085 3.9896 1.73%
2025-07-07 0 4.040 4.020 4.040 3.740 4.070 28,059,000 110,334,140 3.9322 3.911 3.892 3.911 3.621 3.940 28,984,272 3.8067 6.04%
2025-07-04 0 3.810 3.810 3.820 3.660 3.870 19,841,000 74,780,240 3.7690 3.688 3.688 3.698 3.543 3.746 20,495,275 3.6487 0.26%
2025-07-03 0 3.800 3.790 3.800 3.650 3.940 32,814,000 122,986,870 3.7480 3.679 3.669 3.679 3.533 3.814 33,896,072 3.6284 -1.30%
2025-07-02 0 3.850 3.850 3.860 3.820 4.500 64,254,817 260,642,929 4.0564 3.727 3.727 3.737 3.698 4.356 66,373,679 3.9269 -15.20%
2025-06-30 0 4.540 4.540 4.550 4.500 4.770 17,379,000 79,851,455 4.5947 4.395 4.395 4.405 4.356 4.618 17,952,089 4.4480 -4.62%
2025-06-27 0 4.760 4.760 4.770 4.680 5.050 19,910,652 96,104,247 4.8268 4.608 4.608 4.618 4.531 4.889 20,567,224 4.6727 0.63%
2025-06-26 0 4.730 4.720 4.730 4.500 4.840 17,178,500 81,369,850 4.7367 4.579 4.569 4.579 4.356 4.685 17,744,977 4.5855 1.28%
2025-06-25 0 4.670 4.670 4.680 4.110 4.670 27,151,608 121,161,800 4.4624 4.521 4.521 4.531 3.979 4.521 28,046,958 4.3200 13.90%
2025-06-24 0 4.100 4.100 4.120 4.070 4.150 4,046,000 16,653,160 4.1160 3.969 3.969 3.988 3.940 4.018 4,179,421 3.9846 -0.24%
2025-06-23 0 4.110 4.080 4.110 4.000 4.130 2,985,000 12,134,980 4.0653 3.979 3.950 3.979 3.872 3.998 3,083,433 3.9355 1.48%
2025-06-20 0 4.050 4.030 4.050 4.010 4.090 1,927,000 7,794,450 4.0449 3.921 3.901 3.921 3.882 3.959 1,990,545 3.9157 1.00%
2025-06-19 0 4.010 4.010 4.020 3.980 4.060 2,998,000 12,021,340 4.0098 3.882 3.882 3.892 3.853 3.930 3,096,862 3.8818 -1.23%
2025-06-18 0 4.060 4.060 4.080 4.020 4.150 3,460,000 14,064,900 4.0650 3.930 3.930 3.950 3.892 4.018 3,574,097 3.9352 -2.40%
2025-06-17 0 4.160 4.140 4.160 4.050 4.190 3,232,000 13,283,590 4.1100 4.027 4.008 4.027 3.921 4.056 3,338,578 3.9788 0.24%
2025-06-16 0 4.150 4.150 4.180 4.030 4.240 4,192,000 17,474,430 4.1685 4.018 4.018 4.047 3.901 4.105 4,330,235 4.0354 0.97%
2025-06-13 0 4.110 4.110 4.120 4.030 4.150 7,937,000 32,502,470 4.0951 3.979 3.979 3.988 3.901 4.018 8,198,730 3.9643 -2.14%
2025-06-12 0 4.200 4.180 4.200 4.130 4.290 5,056,000 21,152,100 4.1836 4.066 4.047 4.066 3.998 4.153 5,222,726 4.0500 -2.10%
2025-06-11 0 4.290 4.280 4.290 4.260 4.450 4,465,000 19,438,073 4.3534 4.153 4.143 4.153 4.124 4.308 4,612,238 4.2145 -0.23%
2025-06-10 0 4.300 4.290 4.300 4.220 4.650 13,569,000 60,577,357 4.4644 4.163 4.153 4.163 4.085 4.502 14,016,450 4.3219 -2.27%
2025-06-09 0 4.400 4.390 4.400 4.250 4.460 10,673,000 46,749,864 4.3802 4.260 4.250 4.260 4.114 4.318 11,024,952 4.2404 3.04%
2025-06-06 0 4.270 4.260 4.270 4.190 4.750 23,318,535 104,493,040 4.4811 4.134 4.124 4.134 4.056 4.598 24,087,485 4.3381 -3.39%
2025-06-05 0 4.420 4.400 4.420 4.020 4.630 43,159,404 191,323,425 4.4329 4.279 4.260 4.279 3.892 4.482 44,582,626 4.2914 9.95%
2025-06-04 0 4.020 4.010 4.020 3.730 4.040 6,633,000 25,894,830 3.9039 3.892 3.882 3.892 3.611 3.911 6,851,729 3.7793 6.91%
2025-06-03 0 3.760 3.760 3.770 3.680 3.790 2,421,000 9,033,870 3.7315 3.640 3.640 3.650 3.563 3.669 2,500,835 3.6123 3.30%
2025-06-02 0 3.640 3.620 3.640 3.570 3.700 1,644,000 5,935,000 3.6101 3.524 3.504 3.524 3.456 3.582 1,698,212 3.4949 -1.62%
2025-05-30 0 3.700 3.700 3.710 3.670 3.800 6,031,000 22,381,620 3.7111 3.582 3.582 3.592 3.553 3.679 6,229,878 3.5926 0.27%
2025-05-29 0 3.690 3.680 3.690 3.600 3.780 5,378,000 19,922,620 3.7045 3.572 3.563 3.572 3.485 3.659 5,555,345 3.5862 2.50%
2025-05-28 0 3.600 3.590 3.600 3.560 3.700 2,047,000 7,374,220 3.6025 3.485 3.475 3.485 3.446 3.582 2,114,502 3.4875 0.00%
2025-05-27 0 3.600 3.590 3.600 3.600 3.690 1,722,000 6,231,390 3.6187 3.485 3.475 3.485 3.485 3.572 1,778,785 3.5032 -0.83%
2025-05-26 0 3.630 3.630 3.650 3.580 3.710 4,912,000 17,955,910 3.6555 3.514 3.514 3.533 3.466 3.592 5,073,978 3.5388 1.11%
2025-05-23 0 3.590 3.580 3.590 3.580 3.700 3,606,000 13,046,030 3.6179 3.475 3.466 3.475 3.466 3.582 3,724,911 3.5024 -0.83%
2025-05-22 0 3.620 3.610 3.620 3.600 3.700 2,859,000 10,373,250 3.6283 3.504 3.495 3.504 3.485 3.582 2,953,278 3.5125 -0.82%
2025-05-21 0 3.650 3.640 3.650 3.630 3.690 2,343,000 8,556,970 3.6521 3.533 3.524 3.533 3.514 3.572 2,420,263 3.5356 -1.08%
2025-05-20 0 3.690 3.680 3.690 3.660 3.750 3,683,000 13,612,100 3.6959 3.572 3.563 3.572 3.543 3.630 3,804,450 3.5779 -1.07%
2025-05-19 0 3.730 3.720 3.730 3.720 3.790 1,702,400 6,378,764 3.7469 3.611 3.601 3.611 3.601 3.669 1,758,538 3.6273 -1.32%
2025-05-16 0 3.780 3.770 3.780 3.770 3.860 2,639,000 10,026,041 3.7992 3.659 3.650 3.659 3.650 3.737 2,726,023 3.6779 -2.58%
2025-05-15 0 3.880 3.880 3.900 3.880 4.000 3,035,000 11,948,480 3.9369 3.756 3.756 3.775 3.756 3.872 3,135,082 3.8112 -2.27%
2025-05-14 0 3.970 3.950 3.970 3.880 3.990 5,286,000 20,717,005 3.9192 3.843 3.824 3.843 3.756 3.863 5,460,311 3.7941 0.51%
2025-05-13 0 3.950 3.940 3.960 3.900 4.020 4,803,000 18,955,487 3.9466 3.824 3.814 3.834 3.775 3.892 4,961,383 3.8206 0.77%
2025-05-12 0 3.920 3.920 3.930 3.880 3.970 4,094,000 16,066,710 3.9245 3.795 3.795 3.805 3.756 3.843 4,229,003 3.7992 0.00%
2025-05-09 0 3.920 3.910 3.920 3.860 3.950 5,791,000 22,640,366 3.9096 3.795 3.785 3.795 3.737 3.824 5,981,964 3.7848 -1.75%
2025-05-08 0 3.990 3.970 3.990 3.970 4.040 3,321,000 13,263,580 3.9939 3.863 3.843 3.863 3.843 3.911 3,430,513 3.8664 -1.48%
2025-05-07 0 4.050 4.050 4.060 4.000 4.080 4,600,000 18,632,377 4.0505 3.921 3.921 3.930 3.872 3.950 4,751,689 3.9212 2.02%
2025-05-06 0 3.970 3.960 3.970 3.880 4.280 10,687,332 42,791,741 4.0040 3.843 3.834 3.843 3.756 4.143 11,039,757 3.8761 -5.70%
2025-05-02 0 4.210 4.200 4.210 3.970 4.320 7,042,000 29,543,660 4.1954 4.076 4.066 4.076 3.843 4.182 7,274,217 4.0614 6.85%
2025-04-30 0 3.940 3.930 3.940 3.820 4.020 8,658,500 33,735,250 3.8962 3.814 3.805 3.814 3.698 3.892 8,944,022 3.7718 0.00%
2025-04-29 0 3.940 3.920 3.940 3.890 4.080 2,548,000 10,154,680 3.9854 3.814 3.795 3.814 3.766 3.950 2,632,023 3.8581 0.77%
2025-04-28 0 3.910 3.910 3.920 3.890 4.000 2,555,000 10,057,730 3.9365 3.785 3.785 3.795 3.766 3.872 2,639,254 3.8108 -1.76%
2025-04-25 0 3.980 3.970 3.980 3.850 4.100 3,589,000 14,317,670 3.9893 3.853 3.843 3.853 3.727 3.969 3,707,351 3.8620 2.58%
2025-04-24 0 3.880 3.850 3.880 3.820 3.930 3,452,000 13,352,960 3.8682 3.756 3.727 3.756 3.698 3.805 3,565,833 3.7447 -1.02%
2025-04-23 0 3.920 3.910 3.920 3.850 3.940 3,714,000 14,507,230 3.9061 3.795 3.785 3.795 3.727 3.814 3,836,473 3.7814 0.51%
2025-04-22 0 3.900 3.890 3.900 3.690 3.940 3,763,000 14,520,140 3.8587 3.775 3.766 3.775 3.572 3.814 3,887,088 3.7355 4.28%
2025-04-17 0 3.740 3.730 3.740 3.670 3.790 3,354,000 12,517,130 3.7320 3.621 3.611 3.621 3.553 3.669 3,464,601 3.6129 0.81%
2025-04-16 0 3.710 3.700 3.710 3.570 3.720 3,241,000 11,780,106 3.6347 3.592 3.582 3.592 3.456 3.601 3,347,875 3.5187 2.49%
2025-04-15 0 3.620 3.600 3.620 3.460 3.620 2,681,000 9,491,370 3.5402 3.504 3.485 3.504 3.350 3.504 2,769,408 3.4272 1.40%
2025-04-14 0 3.570 3.540 3.570 3.520 3.600 2,056,000 7,311,480 3.5562 3.456 3.427 3.456 3.408 3.485 2,123,799 3.4426 3.18%
2025-04-11 0 3.460 3.450 3.460 3.390 3.500 2,180,000 7,502,330 3.4414 3.350 3.340 3.350 3.282 3.388 2,251,888 3.3316 -0.57%
2025-04-10 0 3.480 3.470 3.480 3.470 3.740 3,882,000 13,714,510 3.5328 3.369 3.359 3.369 3.359 3.621 4,010,013 3.4201 0.29%
2025-04-09 0 3.470 3.430 3.470 3.110 3.500 5,406,000 18,146,750 3.3568 3.359 3.321 3.359 3.011 3.388 5,584,268 3.2496 6.44%
2025-04-08 0 3.260 3.250 3.260 3.170 3.350 4,610,000 15,026,231 3.2595 3.156 3.146 3.156 3.069 3.243 4,762,019 3.1554 0.62%
2025-04-07 0 3.240 3.220 3.240 3.110 3.620 10,572,000 34,568,800 3.2698 3.137 3.117 3.137 3.011 3.504 10,920,622 3.1655 -14.06%
2025-04-03 0 3.770 3.770 3.790 3.680 3.800 3,822,000 14,228,125 3.7227 3.650 3.650 3.669 3.563 3.679 3,948,034 3.6039 -0.26%
2025-04-02 0 3.780 3.770 3.780 3.750 3.830 2,387,000 9,018,530 3.7782 3.659 3.650 3.659 3.630 3.708 2,465,714 3.6576 -2.07%
2025-04-01 0 3.860 3.850 3.880 3.800 3.900 1,906,000 7,340,670 3.8513 3.737 3.727 3.756 3.679 3.775 1,968,852 3.7284 1.85%
2025-03-31 0 3.790 3.780 3.790 3.760 3.920 3,351,000 12,756,690 3.8068 3.669 3.659 3.669 3.640 3.795 3,461,502 3.6853 -3.07%
2025-03-28 0 3.910 3.910 3.920 3.880 3.990 3,099,000 12,202,780 3.9377 3.785 3.785 3.795 3.756 3.863 3,201,192 3.8119 -1.76%
2025-03-27 0 3.980 3.960 3.980 3.860 4.030 2,011,000 7,954,970 3.9557 3.853 3.834 3.853 3.737 3.901 2,077,315 3.8294 2.84%
2025-03-26 0 3.870 3.870 3.890 3.800 3.910 1,584,000 6,081,060 3.8391 3.746 3.746 3.766 3.679 3.785 1,636,234 3.7165 0.78%
2025-03-25 0 3.840 3.840 3.860 3.840 3.950 1,532,000 5,927,280 3.8690 3.717 3.717 3.737 3.717 3.824 1,582,519 3.7455 -1.79%
2025-03-24 0 3.910 3.910 3.920 3.880 4.050 1,830,000 7,155,730 3.9102 3.785 3.785 3.795 3.756 3.921 1,890,346 3.7854 -0.51%
2025-03-21 0 3.930 3.930 3.950 3.920 4.100 3,813,000 15,130,190 3.9681 3.805 3.805 3.824 3.795 3.969 3,938,737 3.8414 -3.20%
2025-03-20 0 4.060 4.060 4.090 4.060 4.250 1,518,000 6,271,180 4.1312 3.930 3.930 3.959 3.930 4.114 1,568,057 3.9993 -2.64%
2025-03-19 0 4.170 4.170 4.210 4.170 4.270 2,137,000 8,978,030 4.2012 4.037 4.037 4.076 4.037 4.134 2,207,470 4.0671 -1.18%
2025-03-18 0 4.220 4.220 4.230 4.200 4.290 2,477,000 10,491,890 4.2357 4.085 4.085 4.095 4.066 4.153 2,558,681 4.1005 0.24%
2025-03-17 0 4.210 4.200 4.210 4.160 4.490 7,782,411 33,472,440 4.3010 4.076 4.066 4.076 4.027 4.347 8,039,043 4.1637 1.94%
2025-03-14 0 4.130 4.120 4.130 3.920 4.200 4,065,974 16,620,004 4.0876 3.998 3.988 3.998 3.795 4.066 4,200,053 3.9571 4.82%
2025-03-13 0 3.940 3.940 3.950 3.840 4.090 3,304,000 12,937,390 3.9157 3.814 3.814 3.824 3.717 3.959 3,412,952 3.7907 -1.01%
2025-03-12 0 3.980 3.970 3.980 3.970 4.150 3,404,000 13,801,210 4.0544 3.853 3.843 3.853 3.843 4.018 3,516,250 3.9250 -1.00%
2025-03-11 0 4.020 4.020 4.040 3.960 4.050 7,432,000 29,623,190 3.9859 3.892 3.892 3.911 3.834 3.921 7,677,077 3.8587 -0.99%
2025-03-10 0 4.060 4.060 4.080 4.030 4.210 2,501,900 10,280,182 4.1089 3.930 3.930 3.950 3.901 4.076 2,584,402 3.9778 -2.87%
2025-03-07 0 4.180 4.180 4.210 4.100 4.240 4,551,000 19,043,080 4.1844 4.047 4.047 4.076 3.969 4.105 4,701,073 4.0508 -0.71%
2025-03-06 0 4.210 4.200 4.210 4.110 4.290 5,220,000 21,801,698 4.1766 4.076 4.066 4.076 3.979 4.153 5,392,134 4.0432 0.96%
2025-03-05 0 4.170 4.160 4.170 3.940 4.200 2,824,000 11,552,270 4.0907 4.037 4.027 4.037 3.814 4.066 2,917,124 3.9602 3.47%
2025-03-04 0 4.030 4.000 4.030 3.980 4.100 6,202,000 25,222,670 4.0669 3.901 3.872 3.901 3.853 3.969 6,406,517 3.9370 -1.23%
2025-03-03 0 4.080 4.080 4.090 4.010 4.280 2,382,000 9,799,930 4.1142 3.950 3.950 3.959 3.882 4.143 2,460,549 3.9828 -3.77%
2025-02-28 0 4.240 4.230 4.240 4.200 4.450 6,077,100 25,982,784 4.2755 4.105 4.095 4.105 4.066 4.308 6,277,498 4.1390 -3.20%
2025-02-27 0 4.380 4.340 4.380 4.250 4.460 4,575,000 19,979,890 4.3672 4.240 4.201 4.240 4.114 4.318 4,725,865 4.2278 2.34%
2025-02-26 0 4.280 4.250 4.280 4.210 4.400 3,329,000 14,367,450 4.3158 4.143 4.114 4.143 4.076 4.260 3,438,777 4.1781 0.00%
2025-02-25 0 4.280 4.250 4.280 4.110 4.330 3,446,000 14,530,140 4.2165 4.143 4.114 4.143 3.979 4.192 3,559,635 4.0819 1.90%
2025-02-24 0 4.200 4.200 4.210 4.170 4.330 5,079,304 21,563,549 4.2454 4.066 4.066 4.076 4.037 4.192 5,246,799 4.1098 -0.47%
2025-02-21 0 4.220 4.210 4.240 4.200 4.420 5,811,000 24,576,580 4.2293 4.085 4.076 4.105 4.066 4.279 6,002,623 4.0943 -2.31%
2025-02-20 0 4.320 4.290 4.320 4.270 4.500 3,176,173 13,744,075 4.3272 4.182 4.153 4.182 4.134 4.356 3,280,910 4.1891 -2.92%
2025-02-19 0 4.450 4.420 4.450 4.430 4.580 4,104,000 18,457,200 4.4974 4.308 4.279 4.308 4.289 4.434 4,239,333 4.3538 -1.55%
2025-02-18 0 4.520 4.510 4.520 4.460 4.640 3,679,292 16,697,473 4.5382 4.376 4.366 4.376 4.318 4.492 3,800,620 4.3934 -0.44%
2025-02-17 0 4.540 4.520 4.540 4.330 4.600 5,305,000 23,863,493 4.4983 4.395 4.376 4.395 4.192 4.453 5,479,937 4.3547 6.32%
2025-02-14 0 4.270 4.260 4.280 4.140 4.300 3,857,996 16,383,353 4.2466 4.134 4.124 4.143 4.008 4.163 3,985,217 4.1110 3.14%
2025-02-13 0 4.140 4.130 4.140 4.120 4.270 2,438,000 10,206,990 4.1866 4.008 3.998 4.008 3.988 4.134 2,518,395 4.0530 0.00%
2025-02-12 0 4.140 4.120 4.140 3.860 4.170 5,445,000 22,419,120 4.1174 4.008 3.988 4.008 3.737 4.037 5,624,554 3.9859 1.97%
2025-02-11 0 4.060 4.040 4.060 4.050 4.260 2,115,000 8,788,790 4.1555 3.930 3.911 3.930 3.921 4.124 2,184,744 4.0228 -4.69%
2025-02-10 0 4.260 4.260 4.270 3.970 4.300 5,326,000 22,270,205 4.1814 4.124 4.124 4.134 3.843 4.163 5,501,630 4.0479 6.23%
2025-02-07 0 4.010 4.010 4.020 3.980 4.100 1,334,000 5,408,610 4.0544 3.882 3.882 3.892 3.853 3.969 1,377,990 3.9250 0.25%
2025-02-06 0 4.000 3.990 4.000 3.900 4.000 1,807,000 7,134,530 3.9483 3.872 3.863 3.872 3.775 3.872 1,866,588 3.8222 2.04%
2025-02-05 0 3.920 3.920 3.930 3.920 4.010 992,000 3,926,610 3.9583 3.795 3.795 3.805 3.795 3.882 1,024,712 3.8319 -3.21%
2025-02-04 0 4.050 4.040 4.050 3.960 4.110 935,000 3,750,300 4.0110 3.921 3.911 3.921 3.834 3.979 965,832 3.8830 0.50%
2025-02-03 0 4.030 4.010 4.030 3.890 4.040 1,564,000 6,150,110 3.9323 3.901 3.882 3.901 3.766 3.911 1,615,574 3.8068 0.00%
2025-01-28 0 4.030 4.030 4.040 3.960 4.040 354,000 1,418,820 4.0080 3.901 3.901 3.911 3.834 3.911 365,673 3.8800 0.25%
2025-01-27 0 4.020 4.010 4.020 3.920 4.050 2,286,000 9,138,590 3.9976 3.892 3.882 3.892 3.795 3.921 2,361,383 3.8700 3.08%
2025-01-24 0 3.900 3.880 3.900 3.880 3.970 2,220,933 8,720,750 3.9266 3.775 3.756 3.775 3.756 3.843 2,294,170 3.8013 -0.26%
2025-01-23 0 3.910 3.890 3.910 3.830 4.000 2,783,000 10,840,399 3.8952 3.785 3.766 3.785 3.708 3.872 2,874,772 3.7709 0.26%
2025-01-22 0 3.900 3.890 3.920 3.870 4.030 3,971,400 15,571,938 3.9210 3.775 3.766 3.795 3.746 3.901 4,102,361 3.7958 -3.47%
2025-01-21 0 4.040 4.010 4.040 3.960 4.180 3,428,000 13,847,500 4.0395 3.911 3.882 3.911 3.834 4.047 3,541,041 3.9106 1.11%
2025-01-20 0 4.040 4.000 4.040 3.900 4.190 4,655,000 18,913,780 4.0631 3.868 3.830 3.868 3.734 4.012 4,861,693 3.8904 3.59%
2025-01-17 0 3.900 3.890 3.900 3.850 4.050 7,525,000 29,628,565 3.9374 3.734 3.725 3.734 3.686 3.878 7,859,127 3.7700 1.30%
2025-01-16 0 3.850 3.840 3.850 3.540 4.080 26,618,000 103,608,850 3.8924 3.686 3.677 3.686 3.389 3.907 27,799,901 3.7270 11.59%
2025-01-15 0 3.450 3.440 3.450 3.370 3.490 1,808,000 6,226,880 3.4441 3.303 3.294 3.303 3.227 3.342 1,888,279 3.2976 -1.71%
2025-01-14 0 3.510 3.480 3.510 3.360 3.510 2,366,000 8,204,840 3.4678 3.361 3.332 3.361 3.217 3.361 2,471,056 3.3204 2.03%
2025-01-13 0 3.440 3.430 3.440 3.360 3.510 3,620,000 12,355,960 3.4132 3.294 3.284 3.294 3.217 3.361 3,780,736 3.2681 -0.86%
2025-01-10 0 3.470 3.460 3.470 3.440 3.530 2,671,000 9,267,020 3.4695 3.322 3.313 3.322 3.294 3.380 2,789,599 3.3220 -1.42%
2025-01-09 0 3.520 3.510 3.520 3.510 3.600 1,731,000 6,159,505 3.5584 3.370 3.361 3.370 3.361 3.447 1,807,860 3.4071 -0.56%
2025-01-08 0 3.540 3.520 3.540 3.460 3.660 3,989,000 13,959,390 3.4995 3.389 3.370 3.389 3.313 3.504 4,166,121 3.3507 -1.39%
2025-01-07 0 3.590 3.550 3.590 3.510 3.630 2,324,000 8,261,931 3.5550 3.437 3.399 3.437 3.361 3.476 2,427,191 3.4039 0.00%
2025-01-06 0 3.590 3.570 3.590 3.520 3.640 2,992,578 10,693,744 3.5734 3.437 3.418 3.437 3.370 3.485 3,125,455 3.4215 -0.83%
2025-01-03 0 3.620 3.620 3.630 3.590 3.740 3,137,000 11,376,377 3.6265 3.466 3.466 3.476 3.437 3.581 3,276,290 3.4723 -1.90%
2025-01-02 0 3.690 3.670 3.690 3.640 3.810 3,140,000 11,586,050 3.6898 3.533 3.514 3.533 3.485 3.648 3,279,423 3.5330 -3.15%
2024-12-31 0 3.810 3.780 3.810 3.700 3.820 1,721,000 6,457,480 3.7522 3.648 3.619 3.648 3.543 3.658 1,797,416 3.5926 0.53%
2024-12-30 0 3.790 3.770 3.790 3.750 3.870 4,204,000 15,916,725 3.7861 3.629 3.610 3.629 3.591 3.705 4,390,667 3.6251 -1.04%
2024-12-27 0 3.830 3.820 3.830 3.720 3.940 6,214,000 23,700,860 3.8141 3.667 3.658 3.667 3.562 3.772 6,489,916 3.6520 -3.04%
2024-12-24 0 3.950 3.920 3.950 3.810 3.960 1,506,000 5,885,080 3.9078 3.782 3.753 3.782 3.648 3.792 1,572,870 3.7416 3.95%
2024-12-23 0 3.800 3.790 3.800 3.730 3.890 2,727,000 10,317,930 3.7836 3.638 3.629 3.638 3.571 3.725 2,848,085 3.6228 -1.04%
2024-12-20 0 3.840 3.840 3.870 3.830 3.970 1,916,040 7,460,424 3.8937 3.677 3.677 3.705 3.667 3.801 2,001,117 3.7281 -2.29%
2024-12-19 0 3.930 3.930 3.940 3.810 3.970 2,071,000 8,056,281 3.8900 3.763 3.763 3.772 3.648 3.801 2,162,957 3.7247 -1.01%
2024-12-18 0 3.970 3.930 3.970 3.910 4.060 1,864,000 7,373,330 3.9556 3.801 3.763 3.801 3.744 3.887 1,946,766 3.7875 0.00%
2024-12-17 0 3.970 3.960 3.970 3.920 4.060 1,908,000 7,538,550 3.9510 3.801 3.792 3.801 3.753 3.887 1,992,720 3.7830 0.00%
2024-12-16 0 3.970 3.930 3.970 3.900 4.120 3,462,000 13,726,500 3.9649 3.801 3.763 3.801 3.734 3.945 3,615,721 3.7963 -1.49%
2024-12-13 0 4.030 4.030 4.040 3.990 4.200 3,513,000 14,193,985 4.0404 3.859 3.859 3.868 3.820 4.021 3,668,985 3.8686 -4.28%
2024-12-12 0 4.210 4.170 4.210 4.110 4.260 1,569,000 6,585,816 4.1975 4.031 3.993 4.031 3.935 4.079 1,638,667 4.0190 0.72%
2024-12-11 0 4.180 4.180 4.190 4.160 4.280 2,003,000 8,435,264 4.2113 4.002 4.002 4.012 3.983 4.098 2,091,938 4.0323 0.48%
2024-12-10 0 4.160 4.150 4.160 4.130 4.390 2,218,000 9,353,432 4.2171 3.983 3.974 3.983 3.954 4.203 2,316,484 4.0378 -1.42%
2024-12-09 0 4.220 4.210 4.220 4.050 4.220 2,786,000 11,594,450 4.1617 4.041 4.031 4.041 3.878 4.041 2,909,705 3.9848 2.43%
2024-12-06 0 4.120 4.110 4.120 4.050 4.170 2,222,394 9,133,507 4.1098 3.945 3.935 3.945 3.878 3.993 2,321,073 3.9350 -0.24%
2024-12-05 0 4.130 4.110 4.130 4.090 4.230 1,667,000 6,878,300 4.1262 3.954 3.935 3.954 3.916 4.050 1,741,019 3.9507 -1.67%
2024-12-04 0 4.200 4.190 4.200 4.190 4.350 2,260,000 9,562,880 4.2314 4.021 4.012 4.021 4.012 4.165 2,360,349 4.0515 -2.78%
2024-12-03 0 4.320 4.310 4.320 4.260 4.380 1,676,000 7,231,760 4.3149 4.136 4.127 4.136 4.079 4.194 1,750,418 4.1314 1.41%
2024-12-02 0 4.260 4.250 4.260 4.000 4.300 1,051,000 4,460,100 4.2437 4.079 4.069 4.079 3.830 4.117 1,097,667 4.0633 -0.93%
2024-11-29 0 4.300 4.270 4.300 4.230 4.400 1,789,000 7,732,670 4.3223 4.117 4.088 4.117 4.050 4.213 1,868,436 4.1386 0.94%
2024-11-28 0 4.260 4.220 4.270 4.220 4.350 1,576,000 6,744,430 4.2795 4.079 4.041 4.088 4.041 4.165 1,645,978 4.0975 -1.16%
2024-11-27 0 4.310 4.290 4.310 4.060 4.340 3,249,000 13,705,630 4.2184 4.127 4.108 4.127 3.887 4.155 3,393,263 4.0391 5.38%
2024-11-26 0 4.090 4.090 4.110 4.040 4.220 2,467,000 10,171,933 4.1232 3.916 3.916 3.935 3.868 4.041 2,576,541 3.9479 -3.54%
2024-11-25 0 4.240 4.240 4.250 4.140 4.350 1,585,000 6,718,245 4.2386 4.060 4.060 4.069 3.964 4.165 1,655,378 4.0584 1.19%
2024-11-22 0 4.190 4.190 4.200 4.140 4.350 2,137,000 8,964,970 4.1951 4.012 4.012 4.021 3.964 4.165 2,231,888 4.0168 -3.01%
2024-11-21 0 4.320 4.320 4.360 4.300 4.390 1,285,000 5,572,383 4.3365 4.136 4.136 4.175 4.117 4.203 1,342,057 4.1521 -1.59%
2024-11-20 0 4.390 4.390 4.400 4.260 4.470 1,822,000 7,990,800 4.3857 4.203 4.203 4.213 4.079 4.280 1,902,901 4.1993 2.81%
2024-11-19 0 4.270 4.270 4.280 4.170 4.320 2,205,000 9,384,045 4.2558 4.088 4.088 4.098 3.993 4.136 2,302,907 4.0749 1.18%
2024-11-18 0 4.220 4.220 4.240 4.010 4.400 2,013,000 8,505,710 4.2254 4.041 4.041 4.060 3.840 4.213 2,102,382 4.0457 -0.24%
2024-11-15 0 4.230 4.210 4.230 4.170 4.570 10,846,000 47,044,170 4.3375 4.050 4.031 4.050 3.993 4.376 11,327,587 4.1531 5.75%
2024-11-14 0 4.000 4.000 4.010 3.800 4.320 7,670,000 30,446,270 3.9695 3.830 3.830 3.840 3.638 4.136 8,010,566 3.8008 -6.54%
2024-11-13 0 4.280 4.280 4.300 4.210 4.390 1,722,866 7,351,051 4.2668 4.098 4.098 4.117 4.031 4.203 1,799,365 4.0854 -2.51%
2024-11-12 0 4.390 4.380 4.390 4.330 4.630 2,203,000 9,751,080 4.4263 4.203 4.194 4.203 4.146 4.433 2,300,818 4.2381 -4.15%
2024-11-11 0 4.580 4.560 4.580 4.510 4.720 2,270,319 10,346,755 4.5574 4.385 4.366 4.385 4.318 4.519 2,371,126 4.3636 -3.17%
2024-11-08 0 4.730 4.690 4.730 4.660 5.180 6,706,000 32,782,710 4.8886 4.529 4.491 4.529 4.462 4.960 7,003,762 4.6807 -2.87%
2024-11-07 0 4.870 4.830 4.870 4.500 4.870 2,855,000 13,480,790 4.7218 4.663 4.625 4.663 4.309 4.663 2,981,769 4.5211 7.98%
2024-11-06 0 4.510 4.470 4.510 4.430 4.700 2,954,630 13,401,077 4.5356 4.318 4.280 4.318 4.242 4.500 3,085,822 4.3428 -3.84%
2024-11-05 0 4.690 4.680 4.740 4.650 4.760 2,422,000 11,357,180 4.6892 4.491 4.481 4.538 4.452 4.558 2,529,542 4.4898 -1.47%
2024-11-04 0 4.760 4.760 4.780 4.660 4.870 756,000 3,574,640 4.7284 4.558 4.558 4.577 4.462 4.663 789,568 4.5273 1.06%
2024-11-01 0 4.710 4.700 4.710 4.560 4.880 2,159,210 10,211,738 4.7294 4.510 4.500 4.510 4.366 4.673 2,255,084 4.5283 0.21%
2024-10-31 0 4.700 4.700 4.730 4.660 4.790 2,799,196 13,190,085 4.7121 4.500 4.500 4.529 4.462 4.586 2,923,487 4.5118 -0.42%
2024-10-30 0 4.720 4.690 4.720 4.590 4.950 3,566,986 17,005,315 4.7674 4.519 4.491 4.519 4.395 4.740 3,725,368 4.5647 -0.63%
2024-10-29 0 4.750 4.750 4.760 4.680 5.050 6,356,328 30,974,646 4.8730 4.548 4.548 4.558 4.481 4.835 6,638,564 4.6659 -1.86%
2024-10-28 0 4.840 4.830 4.840 4.610 4.880 2,261,000 10,876,230 4.8104 4.634 4.625 4.634 4.414 4.673 2,361,394 4.6059 2.76%
2024-10-25 0 4.710 4.680 4.710 4.590 4.750 1,951,000 9,152,415 4.6911 4.510 4.481 4.510 4.395 4.548 2,037,629 4.4917 3.52%
2024-10-24 0 4.550 4.550 4.570 4.510 4.710 2,263,000 10,358,720 4.5774 4.357 4.357 4.376 4.318 4.510 2,363,482 4.3828 -3.40%
2024-10-23 0 4.710 4.700 4.750 4.620 4.960 3,492,708 16,591,537 4.7503 4.510 4.500 4.548 4.424 4.749 3,647,792 4.5484 -3.09%
2024-10-22 0 4.860 4.840 4.890 4.690 5.020 2,208,000 10,855,800 4.9166 4.653 4.634 4.682 4.491 4.807 2,306,040 4.7075 1.67%
2024-10-21 0 4.780 4.730 4.780 4.670 4.930 7,712,948 36,889,066 4.7827 4.577 4.529 4.577 4.471 4.720 8,055,421 4.5794 -1.65%
2024-10-18 0 4.860 4.860 4.870 4.400 4.980 11,624,369 55,109,396 4.7409 4.653 4.653 4.663 4.213 4.768 12,140,518 4.5393 11.47%
2024-10-17 0 4.360 4.360 4.370 4.330 4.780 7,097,665 32,069,409 4.5183 4.175 4.175 4.184 4.146 4.577 7,412,818 4.3262 -1.58%
2024-10-16 0 4.430 4.420 4.430 4.210 4.550 7,012,613 30,813,085 4.3940 4.242 4.232 4.242 4.031 4.357 7,323,989 4.2071 3.02%
2024-10-15 0 4.300 4.300 4.340 4.300 4.830 4,582,000 20,551,296 4.4852 4.117 4.117 4.155 4.117 4.625 4,785,451 4.2945 -10.04%
2024-10-14 0 4.780 4.750 4.780 4.510 4.800 3,660,000 17,021,840 4.6508 4.577 4.548 4.577 4.318 4.596 3,822,512 4.4531 -0.62%
2024-10-10 0 4.810 4.750 4.810 4.730 5.170 9,748,000 48,102,283 4.9346 4.606 4.548 4.606 4.529 4.950 10,180,834 4.7248 -1.64%
2024-10-09 0 4.890 4.830 4.890 4.650 5.110 9,937,548 48,700,605 4.9007 4.682 4.625 4.682 4.452 4.893 10,378,798 4.6923 -4.12%
2024-10-08 0 5.100 5.100 5.110 4.970 5.980 30,289,400 162,707,288 5.3718 4.883 4.883 4.893 4.759 5.726 31,634,319 5.1434 -12.07%
2024-10-07 0 5.800 5.780 5.800 5.480 5.810 6,128,000 35,019,340 5.7146 5.553 5.534 5.553 5.247 5.563 6,400,097 5.4717 5.65%
2024-10-04 0 5.490 5.470 5.490 5.040 5.490 5,982,000 31,610,833 5.2843 5.257 5.237 5.257 4.826 5.257 6,247,615 5.0597 6.19%
2024-10-03 0 5.170 5.140 5.170 4.960 5.340 6,086,000 31,581,680 5.1892 4.950 4.921 4.950 4.749 5.113 6,356,232 4.9686 -1.34%
2024-10-02 0 5.240 5.190 5.240 5.100 5.290 4,791,900 24,914,325 5.1993 5.017 4.969 5.017 4.883 5.065 5,004,671 4.9782 1.16%
2024-09-30 0 5.180 5.120 5.180 4.550 5.270 18,774,000 94,211,856 5.0182 4.960 4.902 4.960 4.357 5.046 19,607,609 4.8049 9.05%
2024-09-27 0 4.750 4.750 4.770 4.700 5.030 14,198,782 69,204,461 4.8740 4.548 4.548 4.567 4.500 4.816 14,829,241 4.6668 5.32%
2024-09-26 0 4.510 4.500 4.510 3.800 4.540 10,002,136 42,734,713 4.2726 4.318 4.309 4.318 3.638 4.347 10,446,254 4.0909 12.47%
2024-09-25 0 4.010 4.010 4.020 3.860 4.180 7,158,000 28,977,425 4.0483 3.840 3.840 3.849 3.696 4.002 7,475,832 3.8761 3.62%
2024-09-24 0 3.870 3.860 3.870 3.680 3.890 5,330,000 20,199,150 3.7897 3.705 3.696 3.705 3.524 3.725 5,566,664 3.6286 1.57%
2024-09-23 0 3.810 3.810 3.820 3.750 3.930 3,863,000 14,928,290 3.8644 3.648 3.648 3.658 3.591 3.763 4,034,526 3.7001 -0.26%
2024-09-20 0 3.820 3.780 3.820 3.750 3.860 5,151,000 19,550,060 3.7954 3.658 3.619 3.658 3.591 3.696 5,379,716 3.6340 0.26%
2024-09-19 0 3.810 3.810 3.830 3.600 3.860 5,729,563 21,716,021 3.7902 3.648 3.648 3.667 3.447 3.696 5,983,969 3.6290 4.67%
2024-09-17 0 3.640 3.600 3.640 3.500 3.640 875,000 3,155,930 3.6068 3.485 3.447 3.485 3.351 3.485 913,852 3.4534 1.11%
2024-09-16 0 3.600 3.570 3.600 3.400 3.600 2,319,000 8,100,610 3.4931 3.447 3.418 3.447 3.255 3.447 2,421,969 3.3446 0.00%
2024-09-13 0 3.600 3.570 3.600 3.360 3.750 11,883,000 42,173,410 3.5491 3.447 3.418 3.447 3.217 3.591 12,410,633 3.3982 4.65%
2024-09-12 0 3.440 3.410 3.440 3.100 3.750 38,825,000 129,289,530 3.3301 3.294 3.265 3.294 2.968 3.591 40,548,920 3.1885 -8.51%
2024-09-11 0 3.760 3.750 3.760 3.650 4.160 6,498,000 24,908,700 3.8333 3.600 3.591 3.600 3.495 3.983 6,786,526 3.6703 -9.40%
2024-09-10 0 4.150 4.140 4.150 3.900 4.370 18,068,000 74,050,000 4.0984 3.974 3.964 3.974 3.734 4.184 18,870,261 3.9242 0.73%
2024-09-09 0 4.120 4.110 4.120 3.970 4.430 5,705,562 23,373,738 4.0967 3.945 3.935 3.945 3.801 4.242 5,958,902 3.9225 -6.58%
2024-09-05 0 4.410 4.400 4.410 4.390 4.570 3,223,000 14,416,470 4.4730 4.223 4.213 4.223 4.203 4.376 3,366,109 4.2828 -1.56%
2024-09-04 0 4.480 4.460 4.480 4.250 4.510 2,005,000 8,829,740 4.4039 4.290 4.270 4.290 4.069 4.318 2,094,027 4.2166 4.43%
2024-09-03 0 4.290 4.280 4.310 4.250 4.410 610,000 2,634,250 4.3184 4.108 4.098 4.127 4.069 4.223 637,085 4.1348 -1.61%
2024-09-02 0 4.360 4.340 4.360 4.290 4.430 1,448,000 6,347,245 4.3835 4.175 4.155 4.175 4.108 4.242 1,512,295 4.1971 0.69%
2024-08-30 0 4.330 4.330 4.340 4.200 4.390 2,846,894 12,326,334 4.3297 4.146 4.146 4.155 4.021 4.203 2,973,303 4.1457 3.10%
2024-08-29 0 4.200 4.170 4.210 4.000 4.470 1,588,000 6,667,735 4.1988 4.021 3.993 4.031 3.830 4.280 1,658,511 4.0203 4.22%
2024-08-28 0 4.030 3.990 4.030 4.000 4.130 960,000 3,889,350 4.0514 3.859 3.820 3.859 3.830 3.954 1,002,626 3.8792 -0.98%
2024-08-27 0 4.070 4.070 4.090 3.970 4.120 526,000 2,127,160 4.0440 3.897 3.897 3.916 3.801 3.945 549,356 3.8721 -1.69%
2024-08-26 0 4.140 4.120 4.140 4.100 4.200 660,000 2,730,480 4.1371 3.964 3.945 3.964 3.926 4.021 689,306 3.9612 1.22%
2024-08-23 0 4.090 4.090 4.120 4.050 4.170 685,000 2,812,010 4.1051 3.916 3.916 3.945 3.878 3.993 715,416 3.9306 -1.92%
2024-08-22 0 4.170 4.120 4.170 4.030 4.270 1,000,000 4,101,340 4.1013 3.993 3.945 3.993 3.859 4.088 1,044,402 3.9270 -0.95%
2024-08-21 0 4.210 4.200 4.210 4.130 4.230 1,187,000 4,943,780 4.1649 4.031 4.021 4.031 3.954 4.050 1,239,706 3.9879 -0.47%
2024-08-20 0 4.230 4.180 4.230 4.150 4.270 3,054,000 12,807,230 4.1936 4.050 4.002 4.050 3.974 4.088 3,189,605 4.0153 -0.70%
2024-08-19 0 4.260 4.210 4.260 4.190 4.340 7,200,000 30,572,386 4.2462 4.079 4.031 4.079 4.012 4.155 7,519,697 4.0656 -0.23%
2024-08-16 0 4.270 4.260 4.270 4.210 4.350 2,162,000 9,282,410 4.2934 4.088 4.079 4.088 4.031 4.165 2,257,998 4.1109 2.89%
2024-08-15 0 4.150 4.110 4.150 3.820 4.180 2,714,712 10,903,828 4.0166 3.974 3.935 3.974 3.658 4.002 2,835,251 3.8458 4.80%
2024-08-14 0 3.960 3.930 3.960 3.900 4.150 2,562,251 10,255,931 4.0027 3.792 3.763 3.792 3.734 3.974 2,676,021 3.8325 -4.35%
2024-08-13 0 4.140 4.130 4.140 4.090 4.190 452,000 1,863,460 4.1227 3.964 3.954 3.964 3.916 4.012 472,070 3.9474 0.24%
2024-08-12 0 4.130 4.130 4.140 4.110 4.180 561,000 2,326,550 4.1471 3.954 3.954 3.964 3.935 4.002 585,910 3.9708 -0.48%
2024-08-09 0 4.150 4.110 4.150 4.090 4.220 1,641,000 6,806,705 4.1479 3.974 3.935 3.974 3.916 4.041 1,713,864 3.9716 3.23%
2024-08-08 0 4.020 4.010 4.020 3.980 4.210 1,705,000 6,898,000 4.0457 3.849 3.840 3.849 3.811 4.031 1,780,706 3.8737 -3.83%
2024-08-07 0 4.180 4.170 4.180 3.930 4.240 2,070,000 8,595,580 4.1525 4.002 3.993 4.002 3.763 4.060 2,161,913 3.9759 6.36%
2024-08-06 0 3.930 3.900 3.930 3.800 3.950 1,586,000 6,122,010 3.8600 3.763 3.734 3.763 3.638 3.782 1,656,422 3.6959 3.69%
2024-08-05 0 3.790 3.750 3.790 3.660 3.960 3,422,000 12,934,670 3.7799 3.629 3.591 3.629 3.504 3.792 3,573,945 3.6192 -1.81%
2024-08-02 0 3.860 3.830 3.860 3.790 4.030 2,258,000 8,791,015 3.8933 3.696 3.667 3.696 3.629 3.859 2,358,260 3.7278 -6.31%
2024-08-01 0 4.120 4.110 4.120 3.970 4.230 3,523,000 14,295,880 4.0579 3.945 3.935 3.945 3.801 4.050 3,679,429 3.8854 -3.06%
2024-07-31 0 4.250 4.230 4.250 4.050 4.260 2,058,236 8,562,926 4.1603 4.069 4.050 4.069 3.878 4.079 2,149,626 3.9834 3.66%
2024-07-30 0 4.100 4.100 4.110 3.980 4.390 2,014,290 8,191,343 4.0666 3.926 3.926 3.935 3.811 4.203 2,103,729 3.8937 -1.91%
2024-07-29 0 4.180 4.180 4.190 3.920 4.210 1,338,290 5,503,246 4.1121 4.002 4.002 4.012 3.753 4.031 1,397,713 3.9373 5.29%
2024-07-26 0 3.970 3.920 3.970 3.900 4.020 777,000 3,078,120 3.9615 3.801 3.753 3.801 3.734 3.849 811,501 3.7931 0.76%
2024-07-25 0 3.940 3.930 3.940 3.900 4.060 1,369,000 5,429,120 3.9658 3.772 3.763 3.772 3.734 3.887 1,429,787 3.7972 -2.48%
2024-07-24 0 4.040 4.010 4.040 3.900 4.200 2,490,000 9,940,380 3.9921 3.868 3.840 3.868 3.734 4.021 2,600,562 3.8224 -1.70%
2024-07-23 0 4.110 4.100 4.130 4.100 4.290 1,442,000 6,000,310 4.1611 3.935 3.926 3.954 3.926 4.108 1,506,028 3.9842 -1.20%
2024-07-22 0 4.160 4.140 4.160 4.060 4.270 2,560,000 10,550,970 4.1215 3.983 3.964 3.983 3.887 4.088 2,673,670 3.9463 -0.72%
2024-07-19 0 4.190 4.180 4.190 4.140 4.550 5,692,000 24,704,575 4.3402 4.012 4.002 4.012 3.964 4.357 5,944,738 4.1557 -8.91%
2024-07-18 0 4.600 4.580 4.600 4.420 4.670 4,258,000 19,348,150 4.5440 4.404 4.385 4.404 4.232 4.471 4,447,065 4.3508 1.55%
2024-07-17 0 4.530 4.500 4.530 4.490 4.640 1,350,000 6,155,007 4.5593 4.337 4.309 4.337 4.299 4.443 1,409,943 4.3654 -0.88%
2024-07-16 0 4.570 4.540 4.600 4.470 4.650 1,165,000 5,315,510 4.5627 4.376 4.347 4.404 4.280 4.452 1,216,729 4.3687 -0.44%
2024-07-15 0 4.590 4.560 4.590 4.440 4.600 1,051,000 4,778,920 4.5470 4.395 4.366 4.395 4.251 4.404 1,097,667 4.3537 1.55%
2024-07-12 0 4.520 4.520 4.550 4.500 4.610 2,126,230 9,659,388 4.5430 4.328 4.328 4.357 4.309 4.414 2,220,640 4.3498 2.03%
2024-07-11 0 4.430 4.410 4.430 4.340 4.430 1,332,000 5,875,047 4.4107 4.242 4.223 4.242 4.155 4.242 1,391,144 4.2232 2.07%
2024-07-10 0 4.340 4.320 4.390 4.260 4.490 1,620,000 6,988,800 4.3141 4.155 4.136 4.203 4.079 4.299 1,691,932 4.1307 -1.36%
2024-07-09 0 4.400 4.390 4.400 4.310 4.500 1,770,982 7,743,014 4.3722 4.213 4.203 4.213 4.127 4.309 1,849,618 4.1863 -2.87%
2024-07-08 0 4.530 4.500 4.530 4.500 4.720 1,821,000 8,346,320 4.5834 4.337 4.309 4.337 4.309 4.519 1,901,857 4.3885 -2.58%
2024-07-05 0 4.650 4.620 4.650 4.540 4.800 1,044,000 4,847,980 4.6437 4.452 4.424 4.452 4.347 4.596 1,090,356 4.4462 -2.31%
2024-07-04 0 4.760 4.750 4.760 4.430 4.840 4,043,000 19,042,169 4.7099 4.558 4.548 4.558 4.242 4.634 4,222,519 4.5097 5.78%
2024-07-03 0 4.500 4.500 4.530 4.360 4.620 2,865,000 12,965,582 4.5255 4.309 4.309 4.337 4.175 4.424 2,992,213 4.3331 0.45%
2024-07-02 0 4.480 4.470 4.490 4.370 4.540 1,599,000 7,185,260 4.4936 4.290 4.280 4.299 4.184 4.347 1,669,999 4.3026 0.45%
2024-06-28 0 4.460 4.450 4.470 4.260 4.530 1,923,390 8,492,163 4.4152 4.270 4.261 4.280 4.079 4.337 2,008,793 4.2275 4.59%
2024-06-27 0 4.310 4.290 4.330 4.270 4.600 2,239,000 9,769,020 4.3631 4.083 4.064 4.102 4.045 4.358 2,363,588 4.1331 -5.07%
2024-06-26 0 4.540 4.530 4.540 4.510 4.630 1,595,000 7,291,180 4.5713 4.301 4.291 4.301 4.272 4.386 1,683,753 4.3303 0.00%
2024-06-25 0 4.540 4.500 4.540 4.330 4.550 2,182,000 9,768,800 4.4770 4.301 4.263 4.301 4.102 4.310 2,303,416 4.2410 2.71%
2024-06-24 0 4.420 4.410 4.420 4.360 4.520 1,897,000 8,400,590 4.4284 4.187 4.178 4.187 4.130 4.282 2,002,558 4.1949 0.68%
2024-06-21 0 4.390 4.360 4.390 4.310 4.530 2,191,430 9,636,112 4.3972 4.159 4.130 4.159 4.083 4.291 2,313,371 4.1654 0.00%
2024-06-20 0 4.390 4.350 4.390 4.310 4.630 2,782,000 12,184,555 4.3798 4.159 4.121 4.159 4.083 4.386 2,936,803 4.1489 -2.23%
2024-06-19 0 4.490 4.480 4.490 4.420 4.660 2,226,000 9,989,520 4.4877 4.253 4.244 4.253 4.187 4.414 2,349,865 4.2511 0.00%
2024-06-18 0 4.490 4.480 4.490 4.450 4.740 4,421,000 20,078,950 4.5417 4.253 4.244 4.253 4.215 4.490 4,667,005 4.3023 -3.85%
2024-06-17 0 4.670 4.670 4.690 4.670 4.940 1,951,000 9,325,555 4.7799 4.424 4.424 4.443 4.424 4.680 2,059,563 4.5279 -4.69%
2024-06-14 0 4.900 4.880 4.910 4.690 4.960 2,736,000 13,298,425 4.8605 4.642 4.623 4.651 4.443 4.699 2,888,244 4.6043 1.45%
2024-06-13 0 4.830 4.810 4.830 4.680 4.880 2,448,000 11,689,625 4.7752 4.575 4.556 4.575 4.433 4.623 2,584,218 4.5235 4.09%
2024-06-12 0 4.640 4.610 4.640 4.440 4.680 1,783,000 8,117,065 4.5525 4.395 4.367 4.395 4.206 4.433 1,882,214 4.3125 3.34%
2024-06-11 0 4.490 4.480 4.490 4.390 4.520 1,438,000 6,421,710 4.4657 4.253 4.244 4.253 4.159 4.282 1,518,017 4.2303 2.28%
2024-06-07 0 4.390 4.390 4.410 4.360 4.600 5,192,000 23,073,020 4.4440 4.159 4.159 4.178 4.130 4.358 5,480,907 4.2097 -3.09%
2024-06-06 0 4.530 4.520 4.530 4.520 4.750 8,337,000 38,588,325 4.6286 4.291 4.282 4.291 4.282 4.500 8,800,909 4.3846 -2.58%
2024-06-05 0 4.650 4.650 4.660 4.590 5.020 3,487,473 16,562,795 4.7492 4.405 4.405 4.414 4.348 4.755 3,681,532 4.4989 -5.49%
2024-06-04 0 4.920 4.920 4.950 4.880 5.010 2,470,000 12,195,816 4.9376 4.661 4.661 4.689 4.623 4.746 2,607,442 4.6773 -0.20%
2024-06-03 0 4.930 4.920 4.930 4.910 5.200 2,395,000 12,038,705 5.0266 4.670 4.661 4.670 4.651 4.926 2,528,269 4.7616 -4.09%
2024-05-31 0 5.140 4.960 5.140 4.830 5.140 9,912,124 49,819,872 5.0262 4.869 4.699 4.869 4.575 4.869 10,463,680 4.7612 6.64%
2024-05-30 0 4.820 4.810 4.820 4.810 5.000 1,931,000 9,485,749 4.9124 4.566 4.556 4.566 4.556 4.736 2,038,450 4.6534 -1.83%
2024-05-29 0 4.910 4.870 4.910 4.810 4.960 1,324,000 6,453,984 4.8746 4.651 4.613 4.651 4.556 4.699 1,397,673 4.6177 0.00%
2024-05-28 0 4.910 4.910 4.960 4.900 5.060 2,499,000 12,408,980 4.9656 4.651 4.651 4.699 4.642 4.793 2,638,056 4.7038 -1.80%
2024-05-27 0 5.000 4.980 5.000 4.900 5.030 860,300 4,274,457 4.9686 4.736 4.717 4.736 4.642 4.765 908,171 4.7067 1.21%
2024-05-24 0 4.940 4.920 4.940 4.840 5.000 1,782,000 8,776,223 4.9249 4.680 4.661 4.680 4.585 4.736 1,881,159 4.6653 -0.40%
2024-05-23 0 4.960 4.920 4.960 4.860 5.000 1,187,000 5,858,930 4.9359 4.699 4.661 4.699 4.604 4.736 1,253,050 4.6757 -1.59%
2024-05-22 0 5.040 5.020 5.040 4.830 5.070 1,484,000 7,449,050 5.0196 4.774 4.755 4.774 4.575 4.803 1,566,577 4.7550 1.20%
2024-05-21 0 4.980 4.980 5.020 4.980 5.190 1,854,000 9,340,185 5.0379 4.717 4.717 4.755 4.717 4.916 1,957,165 4.7723 -4.05%
2024-05-20 0 5.190 5.150 5.190 5.130 5.320 1,411,556 7,312,988 5.1808 4.916 4.879 4.916 4.860 5.040 1,490,101 4.9077 -1.70%
2024-05-17 0 5.280 5.270 5.280 5.270 5.490 2,323,428 12,374,985 5.3262 5.002 4.992 5.002 4.992 5.201 2,452,714 5.0454 -3.47%
2024-05-16 0 5.470 5.460 5.470 5.450 5.740 2,884,551 16,172,655 5.6066 5.182 5.172 5.182 5.163 5.437 3,045,061 5.3111 -3.01%
2024-05-14 0 5.640 5.590 5.640 5.400 5.640 3,391,939 18,883,192 5.5671 5.343 5.295 5.343 5.115 5.343 3,580,682 5.2736 1.62%
2024-05-13 0 5.550 5.510 5.550 5.380 5.630 4,251,589 23,480,953 5.5229 5.257 5.220 5.257 5.096 5.333 4,488,167 5.2317 2.59%
2024-05-10 0 5.410 5.390 5.410 5.310 5.570 4,813,000 26,390,560 5.4832 5.125 5.106 5.125 5.030 5.276 5,080,817 5.1942 2.85%
2024-05-09 0 5.260 5.260 5.280 5.040 5.300 4,064,000 21,326,780 5.2477 4.983 4.983 5.002 4.774 5.021 4,290,139 4.9711 2.94%
2024-05-08 0 5.110 5.080 5.110 4.900 5.150 2,917,000 14,768,730 5.0630 4.841 4.812 4.841 4.642 4.879 3,079,315 4.7961 0.99%
2024-05-07 0 5.060 5.020 5.060 5.010 5.260 3,499,000 17,793,296 5.0853 4.793 4.755 4.793 4.746 4.983 3,693,700 4.8172 -2.32%
2024-05-06 0 5.180 5.170 5.180 5.050 5.350 5,646,000 29,143,110 5.1617 4.907 4.897 4.907 4.784 5.068 5,960,169 4.8896 -4.43%
2024-05-03 0 5.420 5.390 5.420 5.340 5.560 2,524,000 13,702,010 5.4287 5.134 5.106 5.134 5.059 5.267 2,664,447 5.1425 -0.55%
2024-05-02 0 5.450 5.430 5.450 5.260 5.600 3,874,000 21,009,760 5.4233 5.163 5.144 5.163 4.983 5.305 4,089,567 5.1374 -2.68%
2024-04-30 0 5.600 5.580 5.600 5.260 5.750 12,833,814 71,969,726 5.6078 5.305 5.286 5.305 4.983 5.447 13,547,946 5.3122 6.26%
2024-04-29 0 5.270 5.250 5.270 4.820 5.360 12,931,900 67,832,681 5.2454 4.992 4.973 4.992 4.566 5.077 13,651,490 4.9689 10.25%
2024-04-26 0 4.780 4.760 4.780 4.450 4.780 3,143,800 14,683,044 4.6705 4.528 4.509 4.528 4.215 4.528 3,318,735 4.4243 6.70%
2024-04-25 0 4.480 4.470 4.550 4.420 4.560 2,283,000 10,273,260 4.4999 4.244 4.234 4.310 4.187 4.320 2,410,037 4.2627 0.22%
2024-04-24 0 4.470 4.420 4.480 4.330 4.500 2,534,000 11,194,820 4.4178 4.234 4.187 4.244 4.102 4.263 2,675,003 4.1850 -0.22%
2024-04-23 0 4.480 4.470 4.480 4.120 4.520 3,277,000 14,462,620 4.4134 4.244 4.234 4.244 3.903 4.282 3,459,347 4.1807 5.66%
2024-04-22 0 4.240 4.210 4.250 4.130 4.290 1,499,000 6,286,900 4.1941 4.017 3.988 4.026 3.912 4.064 1,582,411 3.9730 1.44%
2024-04-19 0 4.180 4.150 4.180 4.070 4.230 1,729,000 7,196,480 4.1622 3.960 3.931 3.960 3.855 4.007 1,825,209 3.9428 -2.34%
2024-04-18 0 4.280 4.240 4.280 4.060 4.440 1,858,000 7,729,408 4.1601 4.054 4.017 4.054 3.846 4.206 1,961,388 3.9408 3.63%
2024-04-17 0 4.130 4.130 4.150 4.020 4.220 2,382,390 9,889,341 4.1510 3.912 3.912 3.931 3.808 3.998 2,514,957 3.9322 1.23%
2024-04-16 0 4.080 4.060 4.080 4.040 4.270 1,746,000 7,180,860 4.1127 3.865 3.846 3.865 3.827 4.045 1,843,155 3.8960 -4.00%
2024-04-15 0 4.250 4.250 4.260 4.180 4.450 1,595,278 6,822,962 4.2770 4.026 4.026 4.035 3.960 4.215 1,684,047 4.0515 -4.28%
2024-04-12 0 4.440 4.440 4.450 4.390 4.500 1,372,300 6,114,342 4.4555 4.206 4.206 4.215 4.159 4.263 1,448,661 4.2207 0.45%
2024-04-11 0 4.420 4.420 4.430 4.400 4.600 2,870,000 12,917,180 4.5008 4.187 4.187 4.196 4.168 4.358 3,029,700 4.2635 0.45%
2024-04-10 0 4.400 4.380 4.400 4.290 4.430 2,493,000 10,876,020 4.3626 4.168 4.149 4.168 4.064 4.196 2,631,722 4.1327 -0.45%
2024-04-09 0 4.420 4.410 4.420 4.160 4.450 4,314,000 18,865,491 4.3731 4.187 4.178 4.187 3.941 4.215 4,554,051 4.1426 5.24%
2024-04-08 0 4.200 4.170 4.200 3.870 4.250 3,383,000 13,930,201 4.1177 3.979 3.950 3.979 3.666 4.026 3,571,246 3.9007 8.81%
2024-04-05 0 3.860 3.860 3.890 3.850 3.990 1,508,000 5,878,088 3.8979 3.657 3.657 3.685 3.647 3.780 1,591,912 3.6925 -3.02%
2024-04-03 0 3.980 3.970 3.980 3.860 4.020 1,383,000 5,465,350 3.9518 3.770 3.761 3.770 3.657 3.808 1,459,956 3.7435 -1.00%
2024-04-02 0 4.020 3.980 4.020 3.950 4.180 8,750,000 35,155,173 4.0177 3.808 3.770 3.808 3.742 3.960 9,236,890 3.8060 -1.47%
2024-03-28 0 4.080 4.070 4.080 3.810 4.080 4,457,000 17,645,885 3.9591 3.865 3.855 3.865 3.609 3.865 4,705,008 3.7504 3.29%
2024-03-27 0 3.950 3.900 3.950 3.950 4.210 10,970,000 45,068,421 4.1083 3.742 3.694 3.742 3.742 3.988 11,580,421 3.8918 -3.42%
2024-03-26 0 4.090 4.090 4.100 4.090 4.280 5,678,000 23,798,174 4.1913 3.874 3.874 3.884 3.874 4.054 5,993,950 3.9704 -1.45%
2024-03-25 0 4.150 4.120 4.150 4.110 4.210 7,865,000 32,921,224 4.1858 3.931 3.903 3.931 3.893 3.988 8,302,644 3.9651 -0.95%
2024-03-22 0 4.190 4.160 4.190 4.140 4.300 1,382,000 5,807,718 4.2024 3.969 3.941 3.969 3.922 4.073 1,458,901 3.9809 -1.18%
2024-03-21 0 4.240 4.180 4.240 4.140 4.270 2,025,000 8,523,307 4.2090 4.017 3.960 4.017 3.922 4.045 2,137,680 3.9872 2.17%
2024-03-20 0 4.150 4.150 4.170 4.150 4.330 1,027,000 4,347,900 4.2336 3.931 3.931 3.950 3.931 4.102 1,084,147 4.0104 -3.49%
2024-03-19 0 4.300 4.300 4.330 4.290 4.430 2,044,000 8,914,782 4.3614 4.073 4.073 4.102 4.064 4.196 2,157,737 4.1315 -0.92%
2024-03-18 0 4.340 4.300 4.340 4.060 4.380 4,159,000 17,829,801 4.2870 4.111 4.073 4.111 3.846 4.149 4,390,426 4.0611 5.85%
2024-03-15 0 4.100 4.090 4.100 4.040 4.390 41,845,000 172,205,053 4.1153 3.884 3.874 3.884 3.827 4.159 44,173,447 3.8984 -4.21%
2024-03-14 0 4.280 4.220 4.280 4.180 4.460 2,482,500 10,601,916 4.2707 4.054 3.998 4.054 3.960 4.225 2,620,638 4.0455 -3.39%
2024-03-13 0 4.430 4.400 4.430 4.330 4.570 2,731,000 12,026,720 4.4038 4.196 4.168 4.196 4.102 4.329 2,882,965 4.1716 0.68%
2024-03-12 0 4.400 4.400 4.410 4.160 4.460 4,925,868 21,338,900 4.3320 4.168 4.168 4.178 3.941 4.225 5,199,966 4.1037 5.52%
2024-03-11 0 4.170 4.160 4.170 4.170 4.470 3,970,000 16,975,732 4.2760 3.950 3.941 3.950 3.950 4.234 4,190,909 4.0506 -5.01%
2024-03-08 0 4.390 4.390 4.410 4.360 4.630 2,268,000 10,087,630 4.4478 4.159 4.159 4.178 4.130 4.386 2,394,202 4.2134 -4.77%
2024-03-07 0 4.610 4.570 4.610 4.500 4.700 2,286,000 10,455,147 4.5736 4.367 4.329 4.367 4.263 4.452 2,413,203 4.3325 -1.91%
2024-03-06 0 4.700 4.650 4.700 4.510 4.770 2,888,000 13,547,902 4.6911 4.452 4.405 4.452 4.272 4.519 3,048,701 4.4438 2.62%
2024-03-05 0 4.580 4.580 4.590 4.390 4.830 5,419,000 25,060,340 4.6245 4.339 4.339 4.348 4.159 4.575 5,720,538 4.3808 0.00%
2024-03-04 0 4.580 4.550 4.580 4.370 4.600 5,777,000 26,217,797 4.5383 4.339 4.310 4.339 4.140 4.358 6,098,459 4.2991 1.78%
2024-03-01 0 4.500 4.460 4.500 4.350 4.640 6,350,036 28,486,634 4.4861 4.263 4.225 4.263 4.121 4.395 6,703,381 4.2496 -4.26%
2024-02-29 0 4.700 4.660 4.700 4.540 5.040 17,370,000 82,495,507 4.7493 4.452 4.414 4.452 4.301 4.774 18,336,546 4.4990 -4.28%
2024-02-28 0 4.910 4.910 4.920 4.560 5.130 21,014,000 104,658,702 4.9804 4.651 4.651 4.661 4.320 4.860 22,183,315 4.7179 7.68%
2024-02-27 0 4.560 4.560 4.570 4.220 4.600 6,653,000 29,402,960 4.4195 4.320 4.320 4.329 3.998 4.358 7,023,203 4.1865 6.54%
2024-02-26 0 4.280 4.240 4.280 3.910 4.350 8,925,000 37,301,860 4.1795 4.054 4.017 4.054 3.704 4.121 9,421,628 3.9592 9.46%
2024-02-23 0 3.910 3.910 3.930 3.820 3.990 5,112,000 19,990,312 3.9105 3.704 3.704 3.723 3.619 3.780 5,396,455 3.7043 -0.26%
2024-02-22 0 3.920 3.870 3.920 3.800 3.980 4,623,000 17,914,995 3.8752 3.713 3.666 3.713 3.600 3.770 4,880,245 3.6709 2.35%
2024-02-21 0 3.830 3.800 3.830 3.710 3.850 3,085,000 11,662,310 3.7803 3.628 3.600 3.628 3.514 3.647 3,256,663 3.5811 2.41%
2024-02-20 0 3.740 3.720 3.740 3.650 3.820 3,887,000 14,467,047 3.7219 3.543 3.524 3.543 3.458 3.619 4,103,290 3.5257 0.54%
2024-02-19 0 3.720 3.720 3.730 3.710 4.000 6,704,000 25,634,627 3.8238 3.524 3.524 3.533 3.514 3.789 7,077,041 3.6222 -4.86%
2024-02-16 0 3.910 3.860 3.910 3.200 3.910 13,682,869 49,814,681 3.6407 3.704 3.657 3.704 3.031 3.704 14,444,246 3.4488 21.43%
2024-02-15 0 3.220 3.220 3.230 3.050 3.260 2,979,000 9,447,175 3.1713 3.050 3.050 3.060 2.889 3.088 3,144,765 3.0041 4.89%
2024-02-14 0 3.070 3.020 3.070 2.930 3.070 1,119,000 3,359,115 3.0019 2.908 2.861 2.908 2.776 2.908 1,181,266 2.8437 0.66%
2024-02-09 0 3.050 3.030 3.050 2.970 3.170 1,103,000 3,333,090 3.0218 2.889 2.870 2.889 2.813 3.003 1,164,376 2.8626 1.67%
2024-02-08 0 3.000 2.990 3.000 2.850 3.000 1,464,000 4,288,810 2.9295 2.842 2.832 2.842 2.700 2.842 1,545,464 2.7751 5.63%
2024-02-07 0 2.840 2.820 2.840 2.780 2.940 2,393,000 6,825,315 2.8522 2.690 2.671 2.690 2.633 2.785 2,526,157 2.7019 -0.70%
2024-02-06 0 2.860 2.820 2.860 2.670 2.910 4,584,954 12,732,583 2.7770 2.709 2.671 2.709 2.529 2.757 4,840,082 2.6307 1.42%
2024-02-05 0 2.820 2.810 2.820 2.560 2.950 5,675,000 15,781,100 2.7808 2.671 2.662 2.671 2.425 2.795 5,990,783 2.6342 -2.42%
2024-02-02 0 2.890 2.850 2.890 2.760 3.020 3,332,000 9,602,590 2.8819 2.738 2.700 2.738 2.615 2.861 3,517,408 2.7300 -2.69%
2024-02-01 0 2.970 2.960 2.970 2.940 3.030 988,800 2,942,670 2.9760 2.813 2.804 2.813 2.785 2.870 1,043,821 2.8191 -1.66%
2024-01-31 0 3.020 2.990 3.020 2.950 3.020 1,661,000 4,975,570 2.9955 2.861 2.832 2.861 2.795 2.861 1,753,426 2.8376 1.34%
2024-01-30 0 2.980 2.970 2.980 2.910 3.020 1,598,000 4,764,403 2.9815 2.823 2.813 2.823 2.757 2.861 1,686,920 2.8243 0.00%
2024-01-29 0 2.980 2.950 2.980 2.880 3.020 898,487 2,654,348 2.9542 2.823 2.795 2.823 2.728 2.861 948,483 2.7985 2.76%
2024-01-26 0 2.900 2.860 2.900 2.870 2.950 1,518,400 4,409,804 2.9042 2.747 2.709 2.747 2.719 2.795 1,602,891 2.7512 -1.02%
2024-01-25 0 2.930 2.920 2.940 2.910 2.990 2,124,000 6,253,210 2.9441 2.776 2.766 2.785 2.757 2.832 2,242,189 2.7889 -2.33%
2024-01-24 0 3.000 2.970 3.000 2.890 3.020 3,747,000 11,102,193 2.9630 2.842 2.813 2.842 2.738 2.861 3,955,500 2.8068 0.33%
2024-01-23 0 2.990 2.950 2.990 2.840 3.050 3,323,000 9,772,502 2.9409 2.832 2.795 2.832 2.690 2.889 3,507,907 2.7858 -0.66%
2024-01-22 0 3.010 2.990 3.010 2.980 3.090 2,591,000 7,829,875 3.0220 2.851 2.832 2.851 2.823 2.927 2,735,175 2.8627 -2.27%
2024-01-19 0 3.080 3.050 3.090 3.040 3.110 1,837,329 5,643,743 3.0717 2.918 2.889 2.927 2.880 2.946 1,939,566 2.9098 1.50%
2024-01-18 0 3.060 3.040 3.060 3.000 3.100 2,004,334 6,119,508 3.0531 2.874 2.856 2.874 2.818 2.912 2,133,715 2.8680 0.66%
2024-01-17 0 3.040 3.020 3.040 3.000 3.100 3,627,000 11,053,370 3.0475 2.856 2.837 2.856 2.818 2.912 3,861,125 2.8627 -1.62%
2024-01-16 0 3.090 3.080 3.090 3.040 3.150 2,723,260 8,406,837 3.0870 2.903 2.893 2.903 2.856 2.959 2,899,048 2.8999 -0.32%
2024-01-15 0 3.100 3.080 3.100 3.030 3.310 4,425,000 13,918,982 3.1455 2.912 2.893 2.912 2.846 3.109 4,710,636 2.9548 -1.27%
2024-01-12 0 3.140 3.110 3.140 3.060 3.150 2,087,000 6,482,677 3.1062 2.950 2.921 2.950 2.874 2.959 2,221,717 2.9179 1.95%
2024-01-11 0 3.080 3.060 3.080 3.020 3.100 1,217,000 3,722,296 3.0586 2.893 2.874 2.893 2.837 2.912 1,295,558 2.8731 0.98%
2024-01-10 0 3.050 3.010 3.050 2.950 3.080 1,288,000 3,883,360 3.0150 2.865 2.827 2.865 2.771 2.893 1,371,141 2.8322 0.99%
2024-01-09 0 3.020 2.970 3.020 2.960 3.120 1,499,000 4,516,607 3.0131 2.837 2.790 2.837 2.781 2.931 1,595,761 2.8304 -1.95%
2024-01-08 0 3.080 3.060 3.080 3.000 3.080 2,566,000 7,780,100 3.0320 2.893 2.874 2.893 2.818 2.893 2,731,637 2.8481 0.65%
2024-01-05 0 3.060 3.040 3.060 2.990 3.090 1,797,998 5,479,164 3.0474 2.874 2.856 2.874 2.809 2.903 1,914,060 2.8626 0.99%
2024-01-04 0 3.030 3.000 3.030 3.000 3.060 1,232,000 3,722,610 3.0216 2.846 2.818 2.846 2.818 2.874 1,311,526 2.8384 0.66%
2024-01-03 0 3.010 2.970 3.010 2.960 3.100 2,605,000 7,894,719 3.0306 2.827 2.790 2.827 2.781 2.912 2,773,154 2.8468 -3.22%
2024-01-02 0 3.110 3.070 3.110 3.060 3.340 2,316,000 7,238,868 3.1256 2.921 2.884 2.921 2.874 3.137 2,465,499 2.9361 -3.72%
2023-12-29 0 3.230 3.230 3.240 3.100 3.260 2,844,000 9,129,520 3.2101 3.034 3.034 3.044 2.912 3.062 3,027,582 3.0154 1.57%
2023-12-28 0 3.180 3.130 3.180 3.030 3.200 2,651,000 8,304,585 3.1326 2.987 2.940 2.987 2.846 3.006 2,822,124 2.9427 2.58%
2023-12-27 0 3.100 3.090 3.100 2.840 3.130 6,722,000 20,240,310 3.0111 2.912 2.903 2.912 2.668 2.940 7,155,909 2.8285 9.15%
2023-12-22 0 2.840 2.830 2.840 2.770 3.240 7,473,667 22,093,772 2.9562 2.668 2.658 2.668 2.602 3.044 7,956,097 2.7770 -11.25%
2023-12-21 0 3.200 3.190 3.200 3.010 3.200 2,684,000 8,417,306 3.1361 3.006 2.997 3.006 2.827 3.006 2,857,254 2.9459 4.23%
2023-12-20 0 3.070 3.060 3.070 2.920 3.170 3,567,000 10,897,416 3.0551 2.884 2.874 2.884 2.743 2.978 3,797,252 2.8698 -2.54%
2023-12-19 0 3.150 3.130 3.150 3.100 3.220 2,836,000 8,934,430 3.1504 2.959 2.940 2.959 2.912 3.025 3,019,066 2.9593 -2.17%
2023-12-18 0 3.220 3.170 3.220 3.150 3.370 2,352,477 7,557,112 3.2124 3.025 2.978 3.025 2.959 3.166 2,504,331 3.0176 -0.62%
2023-12-15 0 3.240 3.210 3.240 3.120 3.270 4,052,000 12,912,530 3.1867 3.044 3.015 3.044 2.931 3.072 4,313,559 2.9935 2.86%
2023-12-14 0 3.150 3.120 3.150 3.120 3.240 3,857,000 12,177,719 3.1573 2.959 2.931 2.959 2.931 3.044 4,105,972 2.9659 0.64%
2023-12-13 0 3.130 3.110 3.130 3.050 3.250 3,399,000 10,660,790 3.1364 2.940 2.921 2.940 2.865 3.053 3,618,408 2.9463 0.00%
2023-12-12 0 3.130 3.090 3.130 3.080 3.200 1,509,000 4,708,680 3.1204 2.940 2.903 2.940 2.893 3.006 1,606,407 2.9312 -0.32%
2023-12-11 0 3.140 3.100 3.140 3.010 3.160 1,771,000 5,457,320 3.0815 2.950 2.912 2.950 2.827 2.968 1,885,319 2.8946 -0.63%
2023-12-08 0 3.160 3.150 3.160 3.110 3.220 1,482,595 4,686,024 3.1607 2.968 2.959 2.968 2.921 3.025 1,578,297 2.9690 -1.86%
2023-12-07 0 3.220 3.220 3.230 3.070 3.250 18,050,000 57,431,110 3.1818 3.025 3.025 3.034 2.884 3.053 19,215,138 2.9888 1.26%
2023-12-06 0 3.180 3.150 3.180 3.030 3.440 1,582,000 4,934,590 3.1192 2.987 2.959 2.987 2.846 3.231 1,684,119 2.9301 0.32%
2023-12-05 0 3.170 3.130 3.170 3.130 3.490 2,566,000 8,190,110 3.1918 2.978 2.940 2.978 2.940 3.278 2,731,637 2.9982 -3.94%
2023-12-04 0 3.300 3.220 3.300 3.150 3.350 2,271,000 7,361,470 3.2415 3.100 3.025 3.100 2.959 3.147 2,417,594 3.0450 2.48%
2023-12-01 0 3.220 3.170 3.220 3.110 3.310 2,230,150 7,156,371 3.2089 3.025 2.978 3.025 2.921 3.109 2,374,108 3.0143 1.90%
2023-11-30 0 3.160 3.160 3.210 2.960 3.260 4,522,000 14,300,390 3.1624 2.968 2.968 3.015 2.781 3.062 4,813,898 2.9706 0.00%
2023-11-29 0 3.160 3.140 3.170 3.050 3.300 3,038,304 9,580,773 3.1533 2.968 2.950 2.978 2.865 3.100 3,234,428 2.9621 -2.47%
2023-11-28 0 3.240 3.220 3.240 3.150 3.370 4,723,968 15,342,465 3.2478 3.044 3.025 3.044 2.959 3.166 5,028,903 3.0509 1.89%
2023-11-27 0 3.180 3.180 3.230 2.830 3.360 17,737,085 56,859,719 3.2057 2.987 2.987 3.034 2.658 3.156 18,882,025 3.0113 13.17%
2023-11-24 0 2.810 2.810 2.820 2.520 2.810 3,594,000 9,756,110 2.7146 2.640 2.640 2.649 2.367 2.640 3,825,995 2.5500 11.51%
2023-11-23 0 2.520 2.520 2.550 2.520 2.640 1,042,000 2,667,440 2.5599 2.367 2.367 2.395 2.367 2.480 1,109,262 2.4047 0.00%
2023-11-22 0 2.520 2.470 2.520 2.330 2.520 1,512,000 3,691,433 2.4414 2.367 2.320 2.367 2.189 2.367 1,609,601 2.2934 9.57%
2023-11-21 0 2.300 2.300 2.310 2.230 2.380 1,312,000 3,017,210 2.2997 2.161 2.161 2.170 2.095 2.236 1,396,690 2.1603 3.14%
2023-11-20 0 2.230 2.220 2.290 2.190 2.340 1,299,000 2,900,320 2.2327 2.095 2.085 2.151 2.057 2.198 1,382,851 2.0973 -0.89%
2023-11-17 0 2.250 2.250 2.290 2.220 2.350 1,346,500 3,048,685 2.2642 2.114 2.114 2.151 2.085 2.208 1,433,417 2.1269 1.35%
2023-11-16 0 2.220 2.210 2.220 2.150 2.240 395,000 870,680 2.2043 2.085 2.076 2.085 2.020 2.104 420,497 2.0706 1.83%
2023-11-15 0 2.180 2.180 2.190 2.040 2.200 1,548,000 3,342,260 2.1591 2.048 2.048 2.057 1.916 2.067 1,647,924 2.0282 6.86%
2023-11-14 0 2.040 2.040 2.070 2.040 2.100 536,000 1,094,200 2.0414 1.916 1.916 1.944 1.916 1.973 570,599 1.9176 -1.45%
2023-11-13 0 2.070 2.060 2.100 1.960 2.070 588,000 1,209,060 2.0562 1.944 1.935 1.973 1.841 1.944 625,956 1.9315 1.97%
2023-11-10 0 2.030 2.030 2.060 1.980 2.100 362,000 733,840 2.0272 1.907 1.907 1.935 1.860 1.973 385,367 1.9043 1.00%
2023-11-09 0 2.010 2.010 2.070 2.010 2.090 379,000 774,840 2.0444 1.888 1.888 1.944 1.888 1.963 403,465 1.9205 -2.90%
2023-11-08 0 2.070 2.060 2.070 2.050 2.180 416,000 869,900 2.0911 1.944 1.935 1.944 1.926 2.048 442,853 1.9643 -4.61%
2023-11-07 0 2.170 2.140 2.170 2.140 2.180 387,000 839,650 2.1696 2.038 2.010 2.038 2.010 2.048 411,981 2.0381 0.93%
2023-11-06 0 2.150 2.120 2.150 2.020 2.150 799,000 1,695,040 2.1215 2.020 1.991 2.020 1.898 2.020 850,576 1.9928 3.86%
2023-11-03 0 2.070 2.070 2.090 2.060 2.140 1,569,079 3,268,307 2.0829 1.944 1.944 1.963 1.935 2.010 1,670,364 1.9566 -3.27%
2023-11-02 0 2.140 2.120 2.140 2.120 2.150 454,500 973,045 2.1409 2.010 1.991 2.010 1.991 2.020 483,838 2.0111 0.00%
2023-11-01 0 2.140 2.140 2.160 2.140 2.230 1,964,000 4,225,430 2.1514 2.010 2.010 2.029 2.010 2.095 2,090,777 2.0210 -4.04%
2023-10-31 0 2.230 2.230 2.240 2.200 2.240 420,300 933,892 2.2220 2.095 2.095 2.104 2.067 2.104 447,431 2.0872 -0.45%
2023-10-30 0 2.240 2.230 2.240 2.240 2.360 2,115,000 4,768,560 2.2546 2.104 2.095 2.104 2.104 2.217 2,251,525 2.1179 -2.61%
2023-10-27 0 2.300 2.250 2.300 2.210 2.310 714,000 1,629,230 2.2818 2.161 2.114 2.161 2.076 2.170 760,089 2.1435 1.77%
2023-10-26 0 2.260 2.260 2.270 2.240 2.500 938,000 2,115,690 2.2555 2.123 2.123 2.132 2.104 2.348 998,548 2.1188 -0.88%
2023-10-25 0 2.280 2.280 2.290 2.250 2.360 1,843,000 4,233,242 2.2969 2.142 2.142 2.151 2.114 2.217 1,961,967 2.1577 0.88%
2023-10-24 0 2.260 2.260 2.270 2.200 2.320 2,089,375 4,759,319 2.2779 2.123 2.123 2.132 2.067 2.179 2,224,245 2.1397 -3.42%
2023-10-20 0 2.340 2.270 2.340 2.200 2.340 1,165,382 2,695,861 2.3133 2.198 2.132 2.198 2.067 2.198 1,240,608 2.1730 4.46%
2023-10-19 0 2.240 2.240 2.280 2.240 2.360 567,000 1,274,622 2.2480 2.104 2.104 2.142 2.104 2.217 603,600 2.1117 -2.61%
2023-10-18 0 2.300 2.300 2.310 2.280 2.320 1,942,304 4,469,725 2.3012 2.161 2.161 2.170 2.142 2.179 2,067,681 2.1617 -2.13%
2023-10-17 0 2.350 2.320 2.350 2.300 2.350 577,000 1,337,920 2.3188 2.208 2.179 2.208 2.161 2.208 614,246 2.1782 -1.26%
2023-10-16 0 2.380 2.310 2.380 2.280 2.380 389,304 912,687 2.3444 2.236 2.170 2.236 2.142 2.236 414,434 2.2023 3.03%
2023-10-13 0 2.310 2.310 2.320 2.280 2.380 293,000 677,730 2.3131 2.170 2.170 2.179 2.142 2.236 311,913 2.1728 -2.12%
2023-10-12 0 2.360 2.310 2.360 2.290 2.420 363,000 839,284 2.3121 2.217 2.170 2.217 2.151 2.273 386,432 2.1719 3.51%
2023-10-11 0 2.280 2.280 2.330 2.250 2.350 869,435 1,996,058 2.2958 2.142 2.142 2.189 2.114 2.208 925,558 2.1566 -0.44%
2023-10-10 0 2.290 2.290 2.340 2.290 2.390 83,000 192,180 2.3154 2.151 2.151 2.198 2.151 2.245 88,358 2.1750 0.00%
2023-10-09 0 2.290 2.290 2.330 2.240 2.310 847,000 1,937,342 2.2873 2.151 2.151 2.189 2.104 2.170 901,674 2.1486 -0.87%
2023-10-06 0 2.310 2.300 2.310 2.290 2.350 240,000 556,242 2.3177 2.170 2.161 2.170 2.151 2.208 255,492 2.1771 0.00%
2023-10-05 0 2.310 2.290 2.310 2.250 2.340 411,000 945,300 2.3000 2.170 2.151 2.170 2.114 2.198 437,530 2.1605 -0.43%
2023-10-04 0 2.320 2.290 2.320 2.280 2.340 490,000 1,131,370 2.3089 2.179 2.151 2.179 2.142 2.198 521,630 2.1689 -0.85%
2023-10-03 0 2.340 2.330 2.340 2.330 2.450 780,000 1,869,924 2.3973 2.198 2.189 2.198 2.189 2.301 830,349 2.2520 -7.51%
2023-09-29 0 2.530 2.510 2.530 2.380 2.530 823,000 2,023,700 2.4589 2.377 2.358 2.377 2.236 2.377 876,125 2.3098 4.12%
2023-09-28 0 2.430 2.380 2.430 2.350 2.470 2,090,061 5,013,197 2.3986 2.283 2.236 2.283 2.208 2.320 2,224,976 2.2531 0.41%
2023-09-27 0 2.420 2.380 2.420 2.370 2.450 582,000 1,402,860 2.4104 2.273 2.236 2.273 2.226 2.301 619,568 2.2643 0.83%
2023-09-26 0 2.400 2.370 2.400 2.340 2.450 697,000 1,669,850 2.3958 2.254 2.226 2.254 2.198 2.301 741,992 2.2505 0.42%
2023-09-25 0 2.390 2.380 2.400 2.370 2.420 651,358 1,560,549 2.3958 2.245 2.236 2.254 2.226 2.273 693,404 2.2506 -3.24%
2023-09-22 0 2.470 2.470 2.480 2.400 2.500 1,054,000 2,570,850 2.4391 2.320 2.320 2.330 2.254 2.348 1,122,036 2.2912 0.82%
2023-09-21 0 2.450 2.440 2.450 2.390 2.460 877,000 2,123,760 2.4216 2.301 2.292 2.301 2.245 2.311 933,611 2.2748 0.00%
2023-09-20 0 2.450 2.440 2.460 2.360 2.450 984,000 2,366,768 2.4053 2.301 2.292 2.311 2.217 2.301 1,047,518 2.2594 0.41%
2023-09-19 0 2.440 2.440 2.450 2.400 2.520 1,504,263 3,701,033 2.4604 2.292 2.292 2.301 2.254 2.367 1,601,364 2.3112 0.83%
2023-09-18 0 2.420 2.380 2.420 2.370 2.460 318,000 764,462 2.4040 2.273 2.236 2.273 2.226 2.311 338,527 2.2582 0.83%
2023-09-15 0 2.400 2.380 2.400 2.340 2.470 1,061,000 2,552,739 2.4060 2.254 2.236 2.254 2.198 2.320 1,129,488 2.2601 0.42%
2023-09-14 0 2.390 2.380 2.390 2.390 2.500 464,000 1,123,980 2.4224 2.245 2.236 2.245 2.245 2.348 493,951 2.2755 -2.85%
2023-09-13 0 2.460 2.440 2.460 2.380 2.500 1,801,000 4,416,410 2.4522 2.311 2.292 2.311 2.236 2.348 1,917,256 2.3035 0.41%
2023-09-12 0 2.450 2.450 2.460 2.380 2.530 1,006,000 2,451,290 2.4367 2.301 2.301 2.311 2.236 2.377 1,070,938 2.2889 3.81%
2023-09-11 0 2.360 2.360 2.380 2.310 2.420 785,009 1,852,190 2.3595 2.217 2.217 2.236 2.170 2.273 835,682 2.2164 -2.88%
2023-09-07 0 2.430 2.370 2.430 2.320 2.450 642,000 1,532,757 2.3875 2.283 2.226 2.283 2.179 2.301 683,441 2.2427 0.83%
2023-09-06 0 2.410 2.410 2.420 2.350 2.520 1,638,000 3,974,839 2.4266 2.264 2.264 2.273 2.208 2.367 1,743,734 2.2795 -3.60%
2023-09-05 0 2.500 2.500 2.540 2.470 2.580 5,379,000 13,552,300 2.5195 2.348 2.348 2.386 2.320 2.424 5,726,218 2.3667 -2.34%
2023-09-04 0 2.560 2.520 2.560 2.480 2.880 1,252,000 3,210,485 2.5643 2.405 2.367 2.405 2.330 2.705 1,332,817 2.4088 0.79%
2023-08-31 0 2.540 2.510 2.540 2.520 2.610 1,870,000 4,756,390 2.5435 2.386 2.358 2.386 2.367 2.452 1,990,710 2.3893 -1.55%
2023-08-30 0 2.580 2.560 2.580 2.530 2.640 1,458,000 3,765,880 2.5829 2.424 2.405 2.424 2.377 2.480 1,552,115 2.4263 -0.77%
2023-08-29 0 2.600 2.560 2.600 2.510 2.620 2,719,110 7,014,712 2.5798 2.442 2.405 2.442 2.358 2.461 2,894,630 2.4234 3.59%
2023-08-28 0 2.510 2.510 2.520 2.480 2.590 1,797,000 4,534,910 2.5236 2.358 2.358 2.367 2.330 2.433 1,912,997 2.3706 0.40%
2023-08-25 0 2.500 2.490 2.500 2.490 2.550 885,000 2,224,550 2.5136 2.348 2.339 2.348 2.339 2.395 942,127 2.3612 -2.34%
2023-08-24 0 2.560 2.550 2.560 2.460 2.590 1,539,000 3,876,250 2.5187 2.405 2.395 2.405 2.311 2.433 1,638,343 2.3660 1.19%
2023-08-23 0 2.530 2.500 2.530 2.450 2.590 1,840,000 4,601,470 2.5008 2.377 2.348 2.377 2.301 2.433 1,958,773 2.3492 -2.69%
2023-08-22 0 2.600 2.600 2.610 2.400 2.600 2,349,000 5,906,370 2.5144 2.442 2.442 2.452 2.254 2.442 2,500,629 2.3620 4.84%
2023-08-21 0 2.480 2.480 2.490 2.450 2.590 1,347,000 3,383,640 2.5120 2.330 2.330 2.339 2.301 2.433 1,433,950 2.3597 -4.98%
2023-08-18 0 2.610 2.560 2.610 2.520 2.630 2,060,000 5,304,610 2.5751 2.452 2.405 2.452 2.367 2.471 2,192,974 2.4189 0.77%
2023-08-17 0 2.590 2.590 2.600 2.540 2.700 1,214,000 3,164,920 2.6070 2.433 2.433 2.442 2.386 2.536 1,292,364 2.4489 -2.26%
2023-08-16 0 2.650 2.620 2.650 2.530 2.650 1,290,000 3,333,707 2.5843 2.489 2.461 2.489 2.377 2.489 1,373,270 2.4276 1.15%
2023-08-15 0 2.620 2.620 2.670 2.590 2.740 2,395,000 6,383,380 2.6653 2.461 2.461 2.508 2.433 2.574 2,549,599 2.5037 -1.50%
2023-08-14 0 2.660 2.660 2.690 2.490 2.700 2,479,000 6,487,127 2.6168 2.499 2.499 2.527 2.339 2.536 2,639,021 2.4582 -1.48%
2023-08-11 0 2.700 2.690 2.710 2.550 2.740 3,236,000 8,574,640 2.6498 2.536 2.527 2.546 2.395 2.574 3,444,886 2.4891 -1.10%
2023-08-10 0 2.730 2.710 2.730 2.680 2.740 1,587,000 4,303,710 2.7119 2.564 2.546 2.564 2.517 2.574 1,689,442 2.5474 -0.36%
2023-08-09 0 2.740 2.740 2.750 2.680 2.780 1,617,000 4,416,308 2.7312 2.574 2.574 2.583 2.517 2.611 1,721,378 2.5656 -1.08%
2023-08-08 0 2.770 2.730 2.770 2.660 2.770 1,000,000 2,723,948 2.7239 2.602 2.564 2.602 2.499 2.602 1,064,551 2.5588 1.84%
2023-08-07 0 2.720 2.720 2.800 2.660 2.810 1,709,000 4,688,467 2.7434 2.555 2.555 2.630 2.499 2.640 1,819,317 2.5770 -0.37%
2023-08-04 0 2.730 2.730 2.740 2.730 2.880 614,032 1,715,949 2.7946 2.564 2.564 2.574 2.564 2.705 653,668 2.6251 -2.85%
2023-08-03 0 2.810 2.800 2.810 2.700 2.850 1,778,000 4,941,609 2.7793 2.640 2.630 2.640 2.536 2.677 1,892,771 2.6108 2.55%
2023-08-02 0 2.740 2.680 2.740 2.700 2.890 2,119,000 5,940,348 2.8034 2.574 2.517 2.574 2.536 2.715 2,255,783 2.6334 -2.84%
2023-08-01 0 2.820 2.780 2.820 2.770 2.850 2,557,000 7,192,950 2.8130 2.649 2.611 2.649 2.602 2.677 2,722,056 2.6425 0.00%
2023-07-31 0 2.820 2.810 2.830 2.660 2.860 3,967,000 11,072,390 2.7911 2.649 2.640 2.658 2.499 2.687 4,223,072 2.6219 2.92%
2023-07-28 0 2.740 2.700 2.740 2.670 2.750 2,082,000 5,649,570 2.7135 2.574 2.536 2.574 2.508 2.583 2,216,394 2.5490 3.40%
2023-07-27 0 2.650 2.650 2.660 2.600 2.780 4,502,000 12,047,803 2.6761 2.489 2.489 2.499 2.442 2.611 4,792,607 2.5138 1.92%
2023-07-26 0 2.600 2.600 2.620 2.520 2.620 1,346,000 3,474,861 2.5816 2.442 2.442 2.461 2.367 2.461 1,432,885 2.4251 -1.52%
2023-07-25 0 2.640 2.600 2.640 2.520 2.640 2,926,000 7,613,230 2.6019 2.480 2.442 2.480 2.367 2.480 3,114,875 2.4442 6.02%
2023-07-24 0 2.490 2.480 2.500 2.480 2.640 1,465,000 3,720,030 2.5393 2.339 2.330 2.348 2.330 2.480 1,559,567 2.3853 -1.58%
2023-07-21 0 2.530 2.530 2.540 2.500 2.670 6,094,000 15,625,325 2.5641 2.377 2.377 2.386 2.348 2.508 6,487,371 2.4086 1.20%
2023-07-20 0 2.500 2.500 2.510 2.130 2.520 8,715,000 20,075,510 2.3036 2.348 2.348 2.358 2.001 2.367 9,277,559 2.1639 16.28%
2023-07-19 0 2.150 2.120 2.150 1.960 2.280 3,731,684 7,801,500 2.0906 2.020 1.991 2.020 1.841 2.142 3,972,566 1.9638 9.69%
2023-07-18 0 1.960 1.960 1.980 1.950 2.010 1,758,000 3,471,100 1.9745 1.841 1.841 1.860 1.832 1.888 1,871,480 1.8547 0.51%
2023-07-14 0 1.950 1.940 1.950 1.890 2.020 816,000 1,573,927 1.9288 1.832 1.822 1.832 1.775 1.898 868,673 1.8119 1.04%
2023-07-13 0 1.930 1.910 1.930 1.800 1.980 2,260,000 4,314,612 1.9091 1.813 1.794 1.813 1.691 1.860 2,405,884 1.7934 11.56%
2023-07-12 0 1.730 1.730 1.740 1.730 1.850 961,217 1,691,302 1.7595 1.625 1.625 1.634 1.625 1.738 1,023,264 1.6528 -3.89%
2023-07-11 0 1.800 1.800 1.840 1.730 1.850 866,000 1,563,874 1.8059 1.691 1.691 1.728 1.625 1.738 921,901 1.6964 -2.17%
2023-07-10 0 1.840 1.840 1.850 1.820 1.930 475,000 884,230 1.8615 1.728 1.728 1.738 1.710 1.813 505,662 1.7487 0.00%
2023-07-07 0 1.840 1.830 1.840 1.780 1.910 1,507,000 2,805,140 1.8614 1.728 1.719 1.728 1.672 1.794 1,604,278 1.7485 -2.65%
2023-07-06 0 1.890 1.850 1.890 1.860 1.960 1,149,500 2,193,320 1.9081 1.775 1.738 1.775 1.747 1.841 1,223,701 1.7924 -3.57%
2023-07-05 0 1.960 1.950 1.960 1.950 2.040 1,162,000 2,306,950 1.9853 1.841 1.832 1.841 1.832 1.916 1,237,008 1.8649 -1.51%
2023-07-04 0 1.990 1.980 1.990 1.990 2.070 2,319,000 4,667,860 2.0129 1.869 1.860 1.869 1.869 1.944 2,468,693 1.8908 -2.45%
2023-07-03 0 2.040 2.040 2.050 2.030 2.160 1,988,000 4,146,110 2.0856 1.916 1.916 1.926 1.907 2.029 2,116,327 1.9591 -1.92%
2023-06-30 0 2.080 2.080 2.090 2.050 2.130 669,000 1,402,913 2.0970 1.954 1.954 1.963 1.926 2.001 712,184 1.9699 -0.95%
2023-06-29 0 2.100 2.100 2.120 2.090 2.190 785,000 1,677,200 2.1366 1.973 1.973 1.991 1.963 2.057 835,672 2.0070 -4.98%
2023-06-28 0 2.210 2.200 2.210 2.140 2.240 1,089,000 2,391,050 2.1956 2.076 2.067 2.076 2.010 2.104 1,159,296 2.0625 0.91%
2023-06-27 0 2.190 2.180 2.190 2.100 2.270 996,000 2,192,920 2.2017 2.057 2.048 2.057 1.973 2.132 1,060,292 2.0682 0.46%
2023-06-26 0 2.180 2.170 2.180 2.070 2.200 1,421,000 3,036,966 2.1372 2.048 2.038 2.048 1.944 2.067 1,512,726 2.0076 3.81%
2023-06-23 0 2.100 2.070 2.100 2.020 2.150 904,000 1,870,843 2.0695 1.973 1.944 1.973 1.898 2.020 962,354 1.9440 -1.87%
2023-06-21 0 2.140 2.080 2.140 2.060 2.160 1,122,000 2,356,082 2.0999 2.010 1.954 2.010 1.935 2.029 1,194,426 1.9726 0.94%
2023-06-20 0 2.120 2.090 2.120 2.030 2.130 906,000 1,871,378 2.0655 1.991 1.963 1.991 1.907 2.001 964,483 1.9403 -1.85%
2023-06-19 0 2.160 2.130 2.190 2.110 2.220 867,000 1,860,800 2.1463 2.029 2.001 2.057 1.982 2.085 922,965 2.0161 -3.57%
2023-06-16 0 2.240 2.210 2.240 2.170 2.240 1,097,000 2,436,220 2.2208 2.104 2.076 2.104 2.038 2.104 1,167,812 2.0861 0.00%
2023-06-15 0 2.240 2.200 2.240 2.100 2.260 954,000 2,112,450 2.2143 2.104 2.067 2.104 1.973 2.123 1,015,581 2.0800 4.56%
2023-06-14 0 2.170 2.140 2.170 2.000 2.180 1,169,000 2,497,550 2.1365 2.012 1.985 2.012 1.855 2.022 1,260,551 1.9813 2.84%
2023-06-13 0 2.110 2.110 2.120 2.100 2.230 656,000 1,397,991 2.1311 1.957 1.957 1.966 1.947 2.068 707,375 1.9763 -5.80%
2023-06-12 0 2.240 2.210 2.240 2.160 2.290 1,792,000 3,997,560 2.2308 2.077 2.049 2.077 2.003 2.124 1,932,341 2.0688 1.36%
2023-06-09 0 2.210 2.200 2.210 2.000 2.210 2,339,500 4,943,045 2.1129 2.049 2.040 2.049 1.855 2.049 2,522,719 1.9594 9.95%
2023-06-08 0 2.010 1.980 2.010 1.930 2.080 610,000 1,210,060 1.9837 1.864 1.836 1.864 1.790 1.929 657,772 1.8396 0.50%
2023-06-07 0 2.000 1.960 2.000 1.930 2.030 915,000 1,804,960 1.9726 1.855 1.818 1.855 1.790 1.883 986,658 1.8294 1.52%
2023-06-06 0 1.970 1.950 1.970 1.940 2.070 786,000 1,560,060 1.9848 1.827 1.808 1.827 1.799 1.920 847,556 1.8407 -1.99%
2023-06-05 0 2.010 2.020 2.040 1.960 2.140 1,864,999 3,826,197 2.0516 1.864 1.873 1.892 1.818 1.985 2,011,057 1.9026 -1.95%
2023-06-02 0 2.050 2.030 2.050 2.040 2.150 1,244,000 2,564,789 2.0617 1.901 1.883 1.901 1.892 1.994 1,341,424 1.9120 -3.30%
2023-06-01 0 2.120 2.100 2.120 2.100 2.250 2,929,000 6,393,130 2.1827 1.966 1.947 1.966 1.947 2.087 3,158,385 2.0242 -4.50%
2023-05-31 0 2.220 2.200 2.220 2.100 2.270 21,830,800 48,326,711 2.2137 2.059 2.040 2.059 1.947 2.105 23,540,485 2.0529 -1.33%
2023-05-30 0 2.250 2.230 2.250 2.160 2.290 2,457,000 5,477,455 2.2293 2.087 2.068 2.087 2.003 2.124 2,649,421 2.0674 7.14%
2023-05-29 0 2.100 2.060 2.130 2.000 2.270 3,419,000 7,187,232 2.1021 1.947 1.910 1.975 1.855 2.105 3,686,760 1.9495 -2.33%
2023-05-25 0 2.150 2.150 2.170 2.130 2.210 1,251,000 2,712,685 2.1684 1.994 1.994 2.012 1.975 2.049 1,348,972 2.0109 -1.38%
2023-05-24 0 2.180 2.180 2.200 2.120 2.310 1,169,000 2,544,590 2.1767 2.022 2.022 2.040 1.966 2.142 1,260,551 2.0186 -3.54%
2023-05-23 0 2.260 2.260 2.280 2.250 2.360 1,045,000 2,395,575 2.2924 2.096 2.096 2.114 2.087 2.189 1,126,839 2.1259 0.44%
2023-05-22 0 2.250 2.250 2.290 2.250 2.350 1,099,000 2,521,220 2.2941 2.087 2.087 2.124 2.087 2.179 1,185,068 2.1275 0.90%
2023-05-19 0 2.230 2.220 2.230 2.220 2.380 1,106,000 2,521,226 2.2796 2.068 2.059 2.068 2.059 2.207 1,192,617 2.1140 -3.04%
2023-05-18 0 2.300 2.290 2.300 2.220 2.330 1,078,000 2,453,615 2.2761 2.133 2.124 2.133 2.059 2.161 1,162,424 2.1108 2.22%
2023-05-17 0 2.250 2.220 2.250 2.220 2.480 2,777,000 6,488,460 2.3365 2.087 2.059 2.087 2.059 2.300 2,994,482 2.1668 -4.26%
2023-05-16 0 2.350 2.340 2.350 2.290 2.390 2,720,500 6,339,690 2.3303 2.179 2.170 2.179 2.124 2.216 2,933,557 2.1611 2.62%
2023-05-15 0 2.290 2.210 2.290 2.010 2.300 4,005,000 8,800,459 2.1974 2.124 2.049 2.124 1.864 2.133 4,318,653 2.0378 10.63%
2023-05-12 0 2.070 2.030 2.070 2.000 2.080 1,161,000 2,367,290 2.0390 1.920 1.883 1.920 1.855 1.929 1,251,924 1.8909 4.02%
2023-05-11 0 1.990 1.930 1.990 1.880 2.010 3,557,000 6,840,241 1.9230 1.845 1.790 1.845 1.743 1.864 3,835,567 1.7834 1.53%
2023-05-10 0 1.960 1.950 1.960 1.940 2.030 1,556,000 3,059,027 1.9660 1.818 1.808 1.818 1.799 1.883 1,677,859 1.8232 -3.45%
2023-05-09 0 2.030 2.010 2.030 2.000 2.170 1,033,000 2,109,884 2.0425 1.883 1.864 1.883 1.855 2.012 1,113,900 1.8941 -6.88%
2023-05-08 0 2.180 2.180 2.190 2.100 2.210 1,112,000 2,379,838 2.1401 2.022 2.022 2.031 1.947 2.049 1,199,087 1.9847 1.87%
2023-05-05 0 2.140 2.140 2.150 2.080 2.190 1,528,000 3,271,898 2.1413 1.985 1.985 1.994 1.929 2.031 1,647,666 1.9858 4.39%
2023-05-04 0 2.050 2.050 2.060 1.800 2.080 1,819,000 3,663,757 2.0142 1.901 1.901 1.910 1.669 1.929 1,961,455 1.8679 4.59%
2023-05-03 0 1.960 1.900 1.960 1.730 1.960 2,286,000 4,218,577 1.8454 1.818 1.762 1.818 1.604 1.818 2,465,029 1.7114 3.16%
2023-05-02 0 1.900 1.900 1.910 1.900 2.030 986,000 1,914,554 1.9417 1.762 1.762 1.771 1.762 1.883 1,063,219 1.8007 -6.40%
2023-04-28 0 2.030 1.980 2.030 1.950 2.080 1,395,000 2,795,312 2.0038 1.883 1.836 1.883 1.808 1.929 1,504,250 1.8583 0.00%
2023-04-27 0 2.030 2.000 2.030 1.940 2.080 1,615,000 3,231,529 2.0009 1.883 1.855 1.883 1.799 1.929 1,741,479 1.8556 -2.87%
2023-04-26 0 2.090 2.050 2.090 2.010 2.140 1,132,000 2,323,880 2.0529 1.938 1.901 1.938 1.864 1.985 1,220,653 1.9038 -1.42%
2023-04-25 0 2.120 2.110 2.120 2.070 2.310 2,817,000 6,152,085 2.1839 1.966 1.957 1.966 1.920 2.142 3,037,614 2.0253 -8.62%
2023-04-24 0 2.320 2.290 2.320 2.260 2.380 1,264,000 2,921,432 2.3113 2.152 2.124 2.152 2.096 2.207 1,362,991 2.1434 0.43%
2023-04-21 0 2.310 2.310 2.350 2.290 2.430 1,550,000 3,638,850 2.3476 2.142 2.142 2.179 2.124 2.254 1,671,389 2.1771 0.43%
2023-04-20 0 2.300 2.300 2.320 2.300 2.350 473,000 1,094,430 2.3138 2.133 2.133 2.152 2.133 2.179 510,043 2.1458 0.00%
2023-04-19 0 2.300 2.300 2.330 2.290 2.330 472,000 1,091,400 2.3123 2.133 2.133 2.161 2.124 2.161 508,965 2.1444 0.44%
2023-04-18 0 2.290 2.290 2.330 2.260 2.350 1,659,000 3,820,410 2.3028 2.124 2.124 2.161 2.096 2.179 1,788,925 2.1356 -2.55%
2023-04-17 0 2.350 2.320 2.350 2.240 2.350 1,202,000 2,770,080 2.3046 2.179 2.152 2.179 2.077 2.179 1,296,135 2.1372 3.52%
2023-04-14 0 2.270 2.240 2.290 2.250 2.340 1,647,000 3,762,820 2.2847 2.105 2.077 2.124 2.087 2.170 1,775,985 2.1187 -3.40%
2023-04-13 0 2.350 2.290 2.350 2.210 2.400 2,724,000 6,250,493 2.2946 2.179 2.124 2.179 2.049 2.226 2,937,331 2.1279 0.86%
2023-04-12 0 2.330 2.290 2.330 2.260 2.360 1,016,000 2,354,690 2.3176 2.161 2.124 2.161 2.096 2.189 1,095,568 2.1493 -1.69%
2023-04-11 0 2.370 2.320 2.370 2.250 2.380 4,165,000 9,657,452 2.3187 2.198 2.152 2.198 2.087 2.207 4,491,183 2.1503 5.33%
2023-04-06 0 2.250 2.250 2.260 2.200 2.400 3,107,700 7,035,270 2.2638 2.087 2.087 2.096 2.040 2.226 3,351,080 2.0994 -3.43%
2023-04-04 0 2.330 2.330 2.370 2.230 2.380 1,447,000 3,332,978 2.3034 2.161 2.161 2.198 2.068 2.207 1,560,322 2.1361 0.00%
2023-04-03 0 2.330 2.330 2.350 2.300 2.460 927,000 2,163,832 2.3342 2.161 2.161 2.179 2.133 2.281 999,598 2.1647 -2.10%
2023-03-31 0 2.380 2.360 2.380 2.330 2.410 1,016,000 2,410,112 2.3722 2.207 2.189 2.207 2.161 2.235 1,095,568 2.1999 1.28%
2023-03-30 0 2.350 2.310 2.360 2.290 2.390 3,214,000 7,483,699 2.3285 2.179 2.142 2.189 2.124 2.216 3,465,705 2.1594 -0.42%
2023-03-29 0 2.360 2.350 2.360 2.290 2.580 5,420,000 12,904,545 2.3809 2.189 2.179 2.189 2.124 2.393 5,844,469 2.2080 4.42%
2023-03-28 0 2.260 2.230 2.260 2.170 2.310 3,856,000 8,665,440 2.2473 2.096 2.068 2.096 2.012 2.142 4,157,984 2.0840 -0.88%
2023-03-27 0 2.280 2.240 2.280 2.170 2.330 4,416,000 10,024,625 2.2701 2.114 2.077 2.114 2.012 2.161 4,761,840 2.1052 -2.15%
2023-03-24 0 2.330 2.310 2.330 2.290 2.350 1,398,000 3,239,160 2.3170 2.161 2.142 2.161 2.124 2.179 1,507,485 2.1487 0.00%
2023-03-23 0 2.330 2.330 2.350 2.280 2.460 5,852,000 13,618,053 2.3271 2.161 2.161 2.179 2.114 2.281 6,310,301 2.1581 -5.67%
2023-03-22 0 2.470 2.430 2.470 2.420 2.520 1,124,000 2,769,600 2.4641 2.291 2.254 2.291 2.244 2.337 1,212,026 2.2851 -1.20%
2023-03-21 0 2.500 2.450 2.500 2.360 2.540 2,508,000 6,192,800 2.4692 2.318 2.272 2.318 2.189 2.356 2,704,415 2.2899 7.30%
2023-03-20 0 2.330 2.330 2.340 2.280 2.390 1,392,000 3,235,565 2.3244 2.161 2.161 2.170 2.114 2.216 1,501,015 2.1556 -4.51%
2023-03-17 0 2.440 2.420 2.440 2.410 2.500 1,170,000 2,841,660 2.4288 2.263 2.244 2.263 2.235 2.318 1,261,629 2.2524 1.67%
2023-03-16 0 2.400 2.380 2.420 2.310 2.500 1,368,000 3,234,530 2.3644 2.226 2.207 2.244 2.142 2.318 1,475,135 2.1927 0.00%
2023-03-15 0 2.400 2.400 2.420 2.400 2.550 1,611,000 3,989,503 2.4764 2.226 2.226 2.244 2.226 2.365 1,737,166 2.2966 1.27%
2023-03-14 0 2.370 2.370 2.390 2.370 2.600 3,072,000 7,651,360 2.4907 2.198 2.198 2.216 2.198 2.411 3,312,585 2.3098 -4.44%
2023-03-13 0 2.480 2.480 2.500 2.280 2.510 4,211,000 10,325,545 2.4520 2.300 2.300 2.318 2.114 2.328 4,540,786 2.2740 8.77%
2023-03-10 0 2.280 2.260 2.280 2.230 2.360 1,864,000 4,268,564 2.2900 2.114 2.096 2.114 2.068 2.189 2,009,980 2.1237 -2.98%
2023-03-09 0 2.350 2.340 2.350 2.320 2.440 1,483,000 3,509,740 2.3666 2.179 2.170 2.179 2.152 2.263 1,599,142 2.1948 -0.42%
2023-03-08 0 2.360 2.330 2.360 2.330 2.550 2,985,000 7,165,254 2.4004 2.189 2.161 2.189 2.161 2.365 3,218,771 2.2261 -6.35%
2023-03-07 0 2.520 2.480 2.520 2.490 2.590 2,984,000 7,544,381 2.5283 2.337 2.300 2.337 2.309 2.402 3,217,693 2.3447 -1.18%
2023-03-06 0 2.550 2.530 2.550 2.530 2.710 1,433,000 3,730,743 2.6034 2.365 2.346 2.365 2.346 2.513 1,545,226 2.4144 -2.67%
2023-03-03 0 2.620 2.600 2.620 2.520 2.650 1,283,000 3,325,445 2.5919 2.430 2.411 2.430 2.337 2.458 1,383,478 2.4037 3.15%
2023-03-02 0 2.540 2.530 2.540 2.500 2.580 667,000 1,687,543 2.5300 2.356 2.346 2.356 2.318 2.393 719,236 2.3463 -2.31%
2023-03-01 0 2.600 2.570 2.600 2.510 2.600 2,080,000 5,318,212 2.5568 2.411 2.383 2.411 2.328 2.411 2,242,896 2.3711 1.17%
2023-02-28 0 2.570 2.510 2.570 2.470 2.610 1,951,000 4,901,617 2.5124 2.383 2.328 2.383 2.291 2.420 2,103,793 2.3299 4.05%
2023-02-27 0 2.470 2.470 2.480 2.410 2.570 1,200,000 2,957,282 2.4644 2.291 2.291 2.300 2.235 2.383 1,293,978 2.2854 -3.14%
2023-02-24 0 2.550 2.530 2.550 2.530 2.710 1,173,000 3,022,872 2.5770 2.365 2.346 2.365 2.346 2.513 1,264,864 2.3899 -6.25%
2023-02-23 0 2.720 2.720 2.730 2.540 2.800 3,857,000 10,521,020 2.7278 2.522 2.522 2.532 2.356 2.597 4,159,062 2.5297 7.94%
2023-02-22 0 2.520 2.490 2.520 2.280 2.620 9,578,000 23,627,872 2.4669 2.337 2.309 2.337 2.114 2.430 10,328,104 2.2877 9.57%
2023-02-21 0 2.300 2.300 2.310 2.230 2.500 5,783,000 13,307,578 2.3012 2.133 2.133 2.142 2.068 2.318 6,235,897 2.1340 -8.73%
2023-02-20 0 2.520 2.520 2.530 2.420 2.780 7,983,000 20,428,035 2.5589 2.337 2.337 2.346 2.244 2.578 8,608,191 2.3731 -8.36%
2023-02-17 0 2.750 2.690 2.750 2.660 2.820 897,000 2,463,688 2.7466 2.550 2.495 2.550 2.467 2.615 967,249 2.5471 2.23%
2023-02-16 0 2.690 2.690 2.720 2.640 2.820 2,055,000 5,663,510 2.7560 2.495 2.495 2.522 2.448 2.615 2,215,938 2.5558 0.37%
2023-02-15 0 2.680 2.650 2.680 2.600 2.720 1,798,000 4,811,165 2.6758 2.485 2.458 2.485 2.411 2.522 1,938,811 2.4815 0.75%
2023-02-14 0 2.660 2.660 2.670 2.620 2.700 1,044,000 2,783,450 2.6661 2.467 2.467 2.476 2.430 2.504 1,125,761 2.4725 1.14%
2023-02-13 0 2.630 2.630 2.660 2.550 2.710 2,871,000 7,559,070 2.6329 2.439 2.439 2.467 2.365 2.513 3,095,843 2.4417 1.94%
2023-02-10 0 2.580 2.580 2.670 2.580 2.760 2,675,000 7,041,584 2.6324 2.393 2.393 2.476 2.393 2.560 2,884,493 2.4412 -6.86%
2023-02-09 0 2.770 2.770 2.780 2.460 2.770 2,391,000 6,350,508 2.6560 2.569 2.569 2.578 2.281 2.569 2,578,252 2.4631 4.14%
2023-02-08 0 2.660 2.610 2.660 2.590 2.800 2,754,000 7,368,800 2.6757 2.467 2.420 2.467 2.402 2.597 2,969,680 2.4813 -2.56%
2023-02-07 0 2.730 2.730 2.770 2.730 2.870 3,552,000 9,899,620 2.7871 2.532 2.532 2.569 2.532 2.662 3,830,176 2.5846 -4.21%
2023-02-06 0 2.850 2.830 2.850 2.770 2.880 1,830,000 5,157,955 2.8186 2.643 2.624 2.643 2.569 2.671 1,973,317 2.6139 -1.38%
2023-02-03 0 2.890 2.870 2.890 2.790 2.890 1,343,435 3,812,414 2.8378 2.680 2.662 2.680 2.587 2.680 1,448,646 2.6317 -1.03%
2023-02-02 0 2.920 2.890 2.920 2.830 3.020 4,102,000 11,910,826 2.9037 2.708 2.680 2.708 2.624 2.801 4,423,249 2.6928 3.18%
2023-02-01 0 2.830 2.810 2.830 2.730 2.850 1,344,000 3,755,780 2.7945 2.624 2.606 2.624 2.532 2.643 1,449,256 2.5915 0.00%
2023-01-31 0 2.830 2.820 2.840 2.650 2.870 4,455,040 12,278,534 2.7561 2.624 2.615 2.634 2.458 2.662 4,803,938 2.5559 1.07%
2023-01-30 0 2.800 2.800 2.810 2.750 2.980 3,771,000 10,851,922 2.8777 2.597 2.597 2.606 2.550 2.764 4,066,327 2.6687 -5.72%
2023-01-27 0 2.970 2.940 2.970 2.860 3.000 2,896,000 8,495,680 2.9336 2.754 2.726 2.754 2.652 2.782 3,122,801 2.7205 2.06%
2023-01-26 0 2.910 2.910 2.930 2.850 3.150 7,259,300 21,634,996 2.9803 2.699 2.699 2.717 2.643 2.921 7,827,814 2.7639 2.11%
2023-01-20 0 2.850 2.800 2.840 2.800 2.900 970,000 2,753,815 2.8390 2.643 2.597 2.634 2.597 2.689 1,045,966 2.6328 1.42%
2023-01-19 0 2.810 2.800 2.810 2.750 2.900 983,000 2,737,515 2.7849 2.606 2.597 2.606 2.550 2.689 1,059,984 2.5826 0.72%
2023-01-18 0 2.790 2.760 2.790 2.760 2.940 4,452,000 12,630,000 2.8369 2.587 2.560 2.587 2.560 2.726 4,800,660 2.6309 0.00%
2023-01-17 0 2.790 2.750 2.790 2.710 2.820 1,344,000 3,706,110 2.7575 2.587 2.550 2.587 2.513 2.615 1,449,256 2.5573 0.00%
2023-01-16 0 2.790 2.710 2.790 2.700 2.840 3,677,000 10,123,990 2.7533 2.587 2.513 2.587 2.504 2.634 3,964,965 2.5534 -1.76%
2023-01-13 0 2.840 2.820 2.840 2.740 2.850 2,970,000 8,332,555 2.8056 2.634 2.615 2.634 2.541 2.643 3,202,596 2.6018 5.97%
2023-01-12 0 2.680 2.680 2.710 2.660 2.840 2,858,000 7,877,811 2.7564 2.485 2.485 2.513 2.467 2.634 3,081,825 2.5562 0.75%
2023-01-11 0 2.660 2.660 2.690 2.650 2.830 6,595,000 18,050,384 2.7370 2.467 2.467 2.495 2.458 2.624 7,111,489 2.5382 -3.27%
2023-01-10 0 2.750 2.730 2.750 2.710 2.900 5,275,000 14,615,475 2.7707 2.550 2.532 2.550 2.513 2.689 5,688,113 2.5695 -5.17%
2023-01-09 0 2.900 2.880 2.900 2.640 2.900 7,955,600 22,313,932 2.8048 2.689 2.671 2.689 2.448 2.689 8,578,645 2.6011 11.54%
2023-01-06 0 2.600 2.550 2.600 2.430 2.650 8,566,000 22,143,830 2.5851 2.411 2.365 2.411 2.254 2.458 9,236,849 2.3973 6.56%
2023-01-05 0 2.440 2.410 2.440 2.280 2.600 9,427,000 22,847,800 2.4237 2.263 2.235 2.263 2.114 2.411 10,165,278 2.2476 2.09%
2023-01-04 0 2.390 2.390 2.400 2.360 2.650 21,597,000 53,468,997 2.4758 2.216 2.216 2.226 2.189 2.458 23,288,375 2.2960 -8.26%
2023-01-03 0 2.630 2.630 2.640 2.020 2.680 33,381,682 82,259,937 2.4642 2.416 2.416 2.425 1.856 2.462 36,340,033 2.2636 30.20%
2022-12-30 0 2.020 2.020 2.030 1.950 2.150 9,633,000 19,719,680 2.0471 1.856 1.856 1.865 1.791 1.975 10,486,696 1.8804 3.06%
2022-12-29 0 1.960 1.930 1.960 1.890 1.970 5,100,000 9,858,588 1.9331 1.800 1.773 1.800 1.736 1.810 5,551,972 1.7757 -2.49%
2022-12-28 0 2.010 2.010 2.020 1.970 2.050 7,319,000 14,706,480 2.0094 1.846 1.846 1.856 1.810 1.883 7,967,624 1.8458 2.03%
2022-12-23 0 1.970 1.960 1.970 1.940 2.060 3,820,000 7,654,420 2.0038 1.810 1.800 1.810 1.782 1.892 4,158,536 1.8407 -0.51%
2022-12-22 0 1.980 1.930 1.980 1.860 1.980 4,460,000 8,536,300 1.9140 1.819 1.773 1.819 1.709 1.819 4,855,254 1.7582 4.76%
2022-12-21 0 1.890 1.890 1.910 1.760 1.930 5,981,000 11,213,708 1.8749 1.736 1.736 1.755 1.617 1.773 6,511,048 1.7223 8.00%
2022-12-20 0 1.750 1.750 1.770 1.730 1.830 6,466,000 11,313,322 1.7497 1.608 1.608 1.626 1.589 1.681 7,039,030 1.6072 -3.85%
2022-12-19 0 1.820 1.800 1.820 1.780 1.950 10,538,000 19,547,110 1.8549 1.672 1.653 1.672 1.635 1.791 11,471,899 1.7039 1.11%
2022-12-16 0 1.800 1.770 1.800 1.750 1.850 10,760,000 19,346,295 1.7980 1.653 1.626 1.653 1.608 1.699 11,713,573 1.6516 2.27%
2022-12-15 0 1.760 1.750 1.760 1.680 2.000 16,746,000 29,808,860 1.7801 1.617 1.608 1.617 1.543 1.837 18,230,064 1.6351 -12.00%
2022-12-14 0 2.000 1.960 2.000 1.890 2.090 7,975,000 16,046,660 2.0121 1.837 1.800 1.837 1.736 1.920 8,681,760 1.8483 4.71%
2022-12-13 0 1.910 1.870 1.910 1.810 1.960 6,536,000 12,335,650 1.8873 1.755 1.718 1.755 1.663 1.800 7,115,233 1.7337 1.06%
2022-12-12 0 1.890 1.890 1.900 1.850 2.040 7,300,000 14,037,100 1.9229 1.736 1.736 1.745 1.699 1.874 7,946,941 1.7664 -5.50%
2022-12-09 0 2.000 1.970 2.000 1.950 2.090 6,477,000 13,001,690 2.0074 1.837 1.810 1.837 1.791 1.920 7,051,005 1.8439 -1.48%
2022-12-08 0 2.030 2.020 2.030 1.920 2.050 8,691,000 17,370,890 1.9987 1.865 1.856 1.865 1.764 1.883 9,461,214 1.8360 6.28%
2022-12-07 0 1.910 1.890 1.910 1.900 2.060 5,579,435 11,130,670 1.9949 1.755 1.736 1.755 1.745 1.892 6,073,896 1.8325 -1.55%
2022-12-06 0 1.940 1.940 1.980 1.860 2.080 10,836,000 21,260,865 1.9621 1.782 1.782 1.819 1.709 1.911 11,796,308 1.8023 -1.02%
2022-12-05 0 1.960 1.950 1.960 1.760 1.970 9,842,002 18,890,273 1.9194 1.800 1.791 1.800 1.617 1.810 10,714,220 1.7631 12.64%
2022-12-02 0 1.740 1.740 1.750 1.680 1.770 2,249,002 3,887,322 1.7285 1.598 1.598 1.608 1.543 1.626 2,448,313 1.5878 0.00%
2022-12-01 0 1.740 1.720 1.740 1.700 1.800 2,432,000 4,212,530 1.7321 1.598 1.580 1.598 1.562 1.653 2,647,529 1.5911 0.58%
2022-11-30 0 1.730 1.690 1.730 1.670 1.740 2,210,000 3,766,750 1.7044 1.589 1.552 1.589 1.534 1.598 2,405,855 1.5657 2.37%
2022-11-29 0 1.690 1.690 1.700 1.620 1.710 4,056,000 6,704,840 1.6531 1.552 1.552 1.562 1.488 1.571 4,415,451 1.5185 3.05%
2022-11-28 0 1.640 1.630 1.640 1.570 1.680 3,238,000 5,293,095 1.6347 1.506 1.497 1.506 1.442 1.543 3,524,958 1.5016 -5.75%
2022-11-25 0 1.740 1.740 1.750 1.720 1.780 2,263,000 3,962,050 1.7508 1.598 1.598 1.608 1.580 1.635 2,463,552 1.6083 -3.87%
2022-11-24 0 1.810 1.790 1.810 1.690 1.810 2,383,000 4,220,640 1.7711 1.663 1.644 1.663 1.552 1.663 2,594,186 1.6270 4.62%
2022-11-23 0 1.730 1.730 1.740 1.610 1.750 6,424,000 10,599,290 1.6500 1.589 1.589 1.598 1.479 1.608 6,993,308 1.5156 2.37%
2022-11-22 0 1.690 1.670 1.690 1.640 1.740 3,625,000 6,077,180 1.6765 1.552 1.534 1.552 1.506 1.598 3,946,255 1.5400 -4.52%
2022-11-21 0 1.770 1.760 1.770 1.700 1.900 7,847,000 13,924,980 1.7746 1.626 1.617 1.626 1.562 1.745 8,542,417 1.6301 -6.84%
2022-11-18 0 1.900 1.900 1.930 1.800 2.100 19,402,000 38,209,100 1.9693 1.745 1.745 1.773 1.653 1.929 21,121,444 1.8090 5.56%
2022-11-17 0 1.800 1.800 1.820 1.600 1.830 10,773,000 18,968,340 1.7607 1.653 1.653 1.672 1.470 1.681 11,727,725 1.6174 6.51%
2022-11-16 0 1.690 1.690 1.720 1.660 1.830 4,551,000 7,844,860 1.7238 1.552 1.552 1.580 1.525 1.681 4,954,319 1.5834 -3.43%
2022-11-15 0 1.750 1.720 1.750 1.580 1.770 10,376,000 17,778,590 1.7134 1.608 1.580 1.608 1.451 1.626 11,295,542 1.5739 7.36%
2022-11-14 0 1.630 1.630 1.640 1.540 1.650 10,375,000 16,617,280 1.6017 1.497 1.497 1.506 1.415 1.516 11,294,453 1.4713 5.16%
2022-11-11 0 1.550 1.550 1.560 1.460 1.600 10,783,000 16,505,475 1.5307 1.424 1.424 1.433 1.341 1.470 11,738,611 1.4061 5.44%
2022-11-10 0 1.470 1.470 1.490 1.430 1.580 4,291,000 6,361,145 1.4824 1.350 1.350 1.369 1.314 1.451 4,671,277 1.3618 -8.70%
2022-11-09 0 1.610 1.590 1.610 1.560 1.660 6,285,000 10,122,085 1.6105 1.479 1.461 1.479 1.433 1.525 6,841,989 1.4794 1.90%
2022-11-08 0 1.580 1.560 1.580 1.510 1.580 2,315,000 3,593,770 1.5524 1.451 1.433 1.451 1.387 1.451 2,520,160 1.4260 0.00%
2022-11-07 0 1.580 1.580 1.590 1.500 1.640 6,884,000 11,033,160 1.6027 1.451 1.451 1.461 1.378 1.506 7,494,074 1.4723 1.94%
2022-11-04 0 1.550 1.540 1.550 1.470 1.580 5,297,000 8,156,770 1.5399 1.424 1.415 1.424 1.350 1.451 5,766,431 1.4145 5.44%
2022-11-03 0 1.470 1.470 1.500 1.370 1.540 5,953,000 8,873,260 1.4906 1.350 1.350 1.378 1.258 1.415 6,480,567 1.3692 1.38%
2022-11-02 0 1.450 1.450 1.470 1.360 1.470 7,967,000 11,443,000 1.4363 1.332 1.332 1.350 1.249 1.350 8,673,051 1.3194 3.57%
2022-11-01 0 1.400 1.400 1.420 1.350 1.440 3,489,000 4,872,120 1.3964 1.286 1.286 1.304 1.240 1.323 3,798,202 1.2827 4.48%
2022-10-31 0 1.340 1.340 1.360 1.270 1.350 2,833,000 3,707,830 1.3088 1.231 1.231 1.249 1.167 1.240 3,084,066 1.2023 3.08%
2022-10-28 0 1.300 1.300 1.320 1.300 1.430 7,883,000 10,553,625 1.3388 1.194 1.194 1.213 1.194 1.314 8,581,607 1.2298 -9.72%
2022-10-27 0 1.440 1.430 1.440 1.410 1.550 11,730,000 17,159,905 1.4629 1.323 1.314 1.323 1.295 1.424 12,769,536 1.3438 5.88%
2022-10-26 0 1.360 1.360 1.370 1.340 1.420 4,615,000 6,378,850 1.3822 1.249 1.249 1.258 1.231 1.304 5,023,991 1.2697 1.49%
2022-10-25 0 1.340 1.330 1.340 1.240 1.360 12,033,000 15,641,985 1.2999 1.231 1.222 1.231 1.139 1.249 13,099,389 1.1941 7.20%
2022-10-24 0 1.250 1.250 1.270 1.220 1.390 13,164,000 16,790,690 1.2755 1.148 1.148 1.167 1.121 1.277 14,330,620 1.1717 -10.71%
2022-10-21 0 1.400 1.370 1.400 1.350 1.430 4,437,000 6,183,510 1.3936 1.286 1.258 1.286 1.240 1.314 4,830,216 1.2802 3.70%
2022-10-20 0 1.350 1.350 1.360 1.300 1.440 32,031,227 43,266,576 1.3508 1.240 1.240 1.249 1.194 1.323 34,869,898 1.2408 -10.00%
2022-10-19 0 1.500 1.500 1.520 1.490 1.620 5,517,000 8,545,770 1.5490 1.378 1.378 1.396 1.369 1.488 6,005,928 1.4229 -1.32%
2022-10-18 0 1.520 1.510 1.520 1.480 1.540 4,766,000 7,216,135 1.5141 1.396 1.387 1.396 1.360 1.415 5,188,372 1.3908 1.33%
2022-10-17 0 1.500 1.480 1.500 1.410 1.510 2,873,000 4,201,010 1.4622 1.378 1.360 1.378 1.295 1.387 3,127,611 1.3432 -0.66%
2022-10-14 0 1.510 1.510 1.540 1.420 1.550 7,745,000 11,624,210 1.5009 1.387 1.387 1.415 1.304 1.424 8,431,377 1.3787 7.09%
2022-10-13 0 1.410 1.410 1.420 1.410 1.530 4,956,000 7,179,760 1.4487 1.295 1.295 1.304 1.295 1.405 5,395,211 1.3308 -4.73%
2022-10-12 0 1.480 1.470 1.480 1.370 1.490 7,840,000 11,082,900 1.4136 1.360 1.350 1.360 1.258 1.369 8,534,796 1.2986 0.00%
2022-10-11 0 1.480 1.470 1.480 1.390 1.520 10,565,000 15,367,470 1.4546 1.360 1.350 1.360 1.277 1.396 11,501,291 1.3362 0.00%
2022-10-10 0 1.480 1.470 1.480 1.460 1.750 11,543,000 17,976,740 1.5574 1.360 1.350 1.360 1.341 1.608 12,565,964 1.4306 -17.78%
2022-10-07 0 1.800 1.800 1.810 1.720 1.890 6,453,000 11,558,920 1.7912 1.653 1.653 1.663 1.580 1.736 7,024,878 1.6454 -2.17%
2022-10-06 0 1.840 1.830 1.850 1.700 1.870 14,026,000 25,417,610 1.8122 1.690 1.681 1.699 1.562 1.718 15,269,012 1.6647 6.98%
2022-10-05 0 1.720 1.720 1.740 1.500 1.750 26,757,000 43,885,850 1.6402 1.580 1.580 1.598 1.378 1.608 29,128,259 1.5066 17.81%
2022-10-03 0 1.460 1.460 1.470 1.370 1.480 1,889,000 2,724,150 1.4421 1.341 1.341 1.350 1.258 1.360 2,056,407 1.3247 1.39%
2022-09-30 0 1.440 1.430 1.440 1.320 1.450 5,634,000 7,890,740 1.4006 1.323 1.314 1.323 1.213 1.332 6,133,296 1.2865 5.11%
2022-09-29 0 1.370 1.370 1.380 1.370 1.440 2,888,000 4,031,720 1.3960 1.258 1.258 1.268 1.258 1.323 3,143,940 1.2824 -1.44%
2022-09-28 0 1.390 1.380 1.400 1.360 1.460 2,915,000 4,041,130 1.3863 1.277 1.268 1.286 1.249 1.341 3,173,333 1.2735 -5.44%
2022-09-27 0 1.470 1.450 1.470 1.350 1.480 6,040,000 8,583,400 1.4211 1.350 1.332 1.350 1.240 1.360 6,575,277 1.3054 7.30%
2022-09-26 0 1.370 1.370 1.380 1.300 1.390 3,882,000 5,283,890 1.3611 1.258 1.258 1.268 1.194 1.277 4,226,031 1.2503 6.20%
2022-09-23 0 1.290 1.290 1.300 1.290 1.370 5,859,000 7,757,930 1.3241 1.185 1.185 1.194 1.185 1.258 6,378,236 1.2163 -5.15%
2022-09-22 0 1.360 1.360 1.370 1.320 1.480 10,434,560 14,389,753 1.3790 1.249 1.249 1.258 1.213 1.360 11,359,292 1.2668 -7.48%
2022-09-21 0 1.470 1.470 1.480 1.470 1.580 9,236,560 14,074,073 1.5237 1.350 1.350 1.360 1.350 1.451 10,055,122 1.3997 -2.65%
2022-09-20 0 1.510 1.500 1.510 1.480 1.540 3,492,000 5,229,940 1.4977 1.387 1.378 1.387 1.360 1.415 3,801,468 1.3758 -0.66%
2022-09-19 0 1.520 1.520 1.530 1.450 1.530 3,599,000 5,341,380 1.4841 1.396 1.396 1.405 1.332 1.405 3,917,951 1.3633 -0.65%
2022-09-16 0 1.530 1.530 1.540 1.460 1.540 13,610,000 20,508,890 1.5069 1.405 1.405 1.415 1.341 1.415 14,816,145 1.3842 2.68%
2022-09-15 0 1.490 1.490 1.500 1.400 1.560 17,852,560 26,140,189 1.4642 1.369 1.369 1.378 1.286 1.433 19,434,690 1.3450 -5.10%
2022-09-14 0 1.570 1.570 1.580 1.460 1.630 15,386,560 24,215,403 1.5738 1.442 1.442 1.451 1.341 1.497 16,750,148 1.4457 3.29%
2022-09-13 0 1.520 1.500 1.520 1.430 1.520 14,546,000 21,356,910 1.4682 1.396 1.378 1.396 1.314 1.396 15,835,096 1.3487 2.70%
2022-09-09 0 1.480 1.480 1.490 1.360 1.530 12,254,000 17,885,100 1.4595 1.360 1.360 1.369 1.249 1.405 13,339,974 1.3407 6.47%
2022-09-08 0 1.390 1.380 1.390 1.330 1.400 12,659,000 17,056,840 1.3474 1.277 1.268 1.277 1.222 1.286 13,780,866 1.2377 5.30%
2022-09-07 0 1.320 1.300 1.320 1.200 1.340 17,905,000 23,027,520 1.2861 1.213 1.194 1.213 1.102 1.231 19,491,777 1.1814 2.33%
2022-09-06 0 1.290 1.280 1.290 1.120 1.290 29,080,000 35,949,890 1.2362 1.185 1.176 1.185 1.029 1.185 31,657,128 1.1356 13.16%
2022-09-05 0 1.140 1.140 1.150 1.080 1.490 68,444,000 81,942,440 1.1972 1.047 1.047 1.056 0.992 1.369 74,509,644 1.0998 -20.83%
2022-09-02 0 1.440 1.440 1.450 1.320 1.500 91,379,000 128,280,190 1.4038 1.323 1.323 1.332 1.213 1.378 99,477,190 1.2895 1.41%
2022-09-01 0 1.420 1.420 1.430 1.400 1.620 94,455,000 142,395,920 1.5076 1.304 1.304 1.314 1.286 1.488 102,825,791 1.3848 -2.07%
2022-08-31 0 1.450 1.450 1.460 1.440 1.780 148,930,304 237,220,649 1.5928 1.332 1.332 1.341 1.323 1.635 162,128,805 1.4632 -13.69%
2022-08-30 0 1.680 1.680 1.690 1.610 1.950 198,271,129 354,972,570 1.7903 1.543 1.543 1.552 1.479 1.791 215,842,313 1.6446 -7.69%
2022-08-29 0 1.820 1.820 1.830 1.420 1.820 245,578,000 413,354,960 1.6832 1.672 1.672 1.681 1.304 1.672 267,341,613 1.5462 24.66%
2022-08-26 0 1.460 1.450 1.460 1.170 1.590 241,510,000 338,762,410 1.4027 1.341 1.332 1.341 1.075 1.461 262,913,099 1.2885 26.96%
2022-08-25 0 1.150 1.140 1.150 1.030 1.190 51,516,000 58,921,460 1.1438 1.056 1.047 1.056 0.946 1.093 56,081,451 1.0506 7.48%
2022-08-24 0 1.070 1.070 1.080 1.030 1.250 133,434,000 154,237,370 1.1559 0.983 0.983 0.992 0.946 1.148 145,259,188 1.0618 2.88%
2022-08-23 0 1.040 1.030 1.040 0.960 1.040 21,809,000 21,930,845 1.0056 0.955 0.946 0.955 0.882 0.955 23,741,757 0.9237 7.22%
2022-08-22 0 0.970 0.970 0.980 0.950 1.000 13,519,000 13,118,470 0.9704 0.891 0.891 0.900 0.873 0.919 14,717,081 0.8914 -3.00%
2022-08-19 0 1.000 0.990 1.000 0.980 1.030 16,427,000 16,496,210 1.0042 0.919 0.909 0.919 0.900 0.946 17,882,794 0.9225 -1.96%
2022-08-18 0 1.020 1.010 1.020 1.000 1.040 14,280,000 14,509,650 1.0161 0.937 0.928 0.937 0.919 0.955 15,545,522 0.9334 -0.97%
2022-08-17 0 1.030 1.020 1.030 1.000 1.060 17,288,000 17,782,410 1.0286 0.946 0.937 0.946 0.919 0.974 18,820,097 0.9449 -2.83%
2022-08-16 0 1.060 1.050 1.060 1.050 1.090 13,314,000 14,184,720 1.0654 0.974 0.965 0.974 0.965 1.001 14,493,913 0.9787 0.00%
2022-08-15 0 1.060 1.060 1.070 1.050 1.090 8,840,000 9,444,260 1.0684 0.974 0.974 0.983 0.965 1.001 9,623,418 0.9814 0.00%
2022-08-12 0 1.060 1.050 1.060 1.030 1.070 9,462,000 9,914,460 1.0478 0.974 0.965 0.974 0.946 0.983 10,300,541 0.9625 -0.93%
2022-08-11 0 1.070 1.060 1.070 1.040 1.090 21,050,000 22,286,100 1.0587 0.983 0.974 0.983 0.955 1.001 22,915,493 0.9725 1.90%
2022-08-10 0 1.050 1.040 1.050 1.020 1.080 12,355,000 12,927,060 1.0463 0.965 0.955 0.965 0.937 0.992 13,449,925 0.9611 -1.87%
2022-08-09 0 1.070 1.060 1.070 1.050 1.110 18,328,000 19,654,510 1.0724 0.983 0.974 0.983 0.965 1.020 19,952,264 0.9851 0.94%
2022-08-08 0 1.060 1.060 1.070 1.050 1.110 21,208,000 22,762,990 1.0733 0.974 0.974 0.983 0.965 1.020 23,087,495 0.9859 -4.50%
2022-08-05 0 1.110 1.110 1.120 1.060 1.140 43,521,000 48,301,640 1.1098 1.020 1.020 1.029 0.974 1.047 47,377,918 1.0195 2.78%
2022-08-04 0 1.080 1.070 1.080 1.000 1.100 33,378,000 35,134,370 1.0526 0.992 0.983 0.992 0.919 1.010 36,336,025 0.9669 6.93%
2022-08-03 0 1.010 1.000 1.010 1.000 1.060 19,920,000 20,414,050 1.0248 0.928 0.919 0.928 0.919 0.974 21,685,350 0.9414 -0.98%
2022-08-02 0 1.020 1.010 1.020 0.980 1.070 28,670,000 29,135,540 1.0162 0.937 0.928 0.937 0.900 0.983 31,210,793 0.9335 -6.42%
2022-08-01 0 1.090 1.080 1.090 1.060 1.120 22,220,000 24,122,570 1.0856 1.001 0.992 1.001 0.974 1.029 24,189,181 0.9972 -1.80%
2022-07-29 0 1.110 1.110 1.120 1.090 1.190 58,747,000 67,404,510 1.1474 1.020 1.020 1.029 1.001 1.093 63,953,277 1.0540 -3.48%
2022-07-28 0 1.150 1.140 1.150 1.060 1.240 115,148,000 132,835,170 1.1536 1.056 1.047 1.056 0.974 1.139 125,352,646 1.0597 10.58%
2022-07-27 0 1.040 1.040 1.050 1.030 1.140 44,521,000 47,672,880 1.0708 0.955 0.955 0.965 0.946 1.047 48,466,540 0.9836 -7.96%
2022-07-26 0 1.130 1.120 1.130 1.090 1.160 44,156,000 49,821,650 1.1283 1.038 1.029 1.038 1.001 1.066 48,069,193 1.0365 2.73%
2022-07-25 0 1.100 1.100 1.110 1.020 1.150 70,000,000 76,322,170 1.0903 1.010 1.010 1.020 0.937 1.056 76,203,540 1.0016 1.85%
2022-07-22 0 1.080 1.070 1.080 1.020 1.320 179,630,000 212,616,190 1.1836 0.992 0.983 0.992 0.937 1.213 195,549,170 1.0873 6.93%
2022-07-21 0 1.010 1.010 1.020 0.990 1.240 118,776,000 129,057,280 1.0866 0.928 0.928 0.937 0.909 1.139 129,302,167 0.9981 -15.83%
2022-07-20 0 1.200 1.190 1.200 0.830 1.240 235,921,000 259,346,610 1.0993 1.102 1.093 1.102 0.762 1.139 256,828,791 1.0098 44.58%
2022-07-19 0 0.830 0.820 0.830 0.800 0.850 17,190,000 14,175,600 0.8246 0.762 0.753 0.762 0.735 0.781 18,713,412 0.7575 2.47%
2022-07-18 0 0.810 0.810 0.820 0.770 0.820 18,268,000 14,647,000 0.8018 0.744 0.744 0.753 0.707 0.753 19,886,947 0.7365 3.85%
2022-07-15 0 0.780 0.780 0.790 0.770 0.850 26,710,000 21,300,940 0.7975 0.717 0.717 0.726 0.707 0.781 29,077,094 0.7326 -8.24%
2022-07-14 0 0.850 0.840 0.850 0.840 0.900 22,980,000 20,057,130 0.8728 0.781 0.772 0.781 0.772 0.827 25,016,534 0.8018 -2.30%
2022-07-13 0 0.870 0.850 0.870 0.850 0.900 25,153,000 21,809,650 0.8671 0.799 0.781 0.799 0.781 0.827 27,382,109 0.7965 0.00%
2022-07-12 0 0.870 0.870 0.880 0.850 0.920 36,138,000 31,613,415 0.8748 0.799 0.799 0.808 0.781 0.845 39,340,622 0.8036 -6.45%
2022-07-11 0 0.930 0.920 0.930 0.910 1.000 33,712,000 31,657,230 0.9390 0.854 0.845 0.854 0.836 0.919 36,699,625 0.8626 -5.10%
2022-07-08 0 0.980 0.970 0.980 0.970 1.010 27,742,000 27,387,960 0.9872 0.900 0.891 0.900 0.891 0.928 30,200,552 0.9069 -2.00%
2022-07-07 0 1.000 1.000 1.010 0.990 1.020 19,178,000 19,231,530 1.0028 0.919 0.919 0.928 0.909 0.937 20,877,593 0.9212 -1.96%
2022-07-06 0 1.020 1.010 1.020 0.980 1.100 90,629,106 93,919,323 1.0363 0.937 0.928 0.937 0.900 1.010 98,660,839 0.9519 4.08%
2022-07-05 0 0.980 0.970 0.980 0.960 1.040 49,394,000 48,619,070 0.9843 0.900 0.891 0.900 0.882 0.955 53,771,395 0.9042 -3.92%
2022-07-04 0 1.020 1.020 1.030 1.010 1.060 23,961,224 24,778,695 1.0341 0.937 0.937 0.946 0.928 0.974 26,084,716 0.9499 -3.77%
2022-06-30 0 1.060 1.050 1.060 1.050 1.130 82,099,304 89,474,090 1.0898 0.974 0.965 0.974 0.965 1.038 89,375,109 1.0011 0.95%
2022-06-29 0 1.050 1.040 1.050 1.030 1.120 69,315,000 73,538,380 1.0609 0.965 0.955 0.965 0.946 1.029 75,457,834 0.9746 0.96%
2022-06-28 0 1.040 1.030 1.040 1.010 1.080 61,191,000 63,212,980 1.0330 0.955 0.946 0.955 0.928 0.992 66,613,869 0.9489 -3.70%
2022-06-27 0 1.080 1.080 1.090 1.030 1.140 95,295,000 102,410,090 1.0747 0.992 0.992 1.001 0.946 1.047 103,740,233 0.9872 5.88%
2022-06-24 0 1.020 1.010 1.020 0.980 1.090 89,072,000 91,261,139 1.0246 0.937 0.928 0.937 0.900 1.001 96,965,739 0.9412 -2.86%
2022-06-23 0 1.050 1.050 1.060 1.030 1.220 111,219,000 121,673,480 1.0940 0.965 0.965 0.974 0.946 1.121 121,075,450 1.0049 -11.02%
2022-06-22 0 1.180 1.180 1.190 1.170 1.300 126,590,000 156,170,150 1.2337 1.084 1.084 1.093 1.075 1.194 137,808,659 1.1332 -2.48%
2022-06-21 0 1.210 1.200 1.210 1.150 1.350 203,943,801 254,813,785 1.2494 1.111 1.102 1.111 1.056 1.240 222,017,709 1.1477 4.31%
2022-06-20 0 1.160 1.160 1.170 1.140 1.450 270,118,000 342,426,370 1.2677 1.066 1.066 1.075 1.047 1.332 294,056,397 1.1645 -9.38%
2022-06-17 0 1.280 1.270 1.280 1.240 2.610 944,331,600 1,719,821,914 1.8212 1.176 1.167 1.176 1.139 2.398 1,028,020,155 1.6729 -20.99%
2022-06-16 0 1.620 1.620 1.630 0.790 2.040 943,259,000 1,470,513,326 1.5590 1.488 1.488 1.497 0.726 1.874 1,026,852,499 1.4321 105.06%
2022-06-15 0 0.790 0.780 0.790 0.750 0.800 26,787,000 20,852,310 0.7784 0.726 0.717 0.726 0.689 0.735 29,160,918 0.7151 6.76%
2022-06-14 0 0.740 0.730 0.740 0.730 0.820 27,840,000 21,280,960 0.7644 0.680 0.671 0.680 0.671 0.753 30,307,236 0.7022 -2.63%
2022-06-13 0 0.760 0.760 0.770 0.730 0.840 58,242,000 46,277,480 0.7946 0.698 0.698 0.707 0.671 0.772 63,403,523 0.7299 5.56%
2022-06-10 0 0.720 0.720 0.730 0.690 0.770 22,468,000 16,420,960 0.7309 0.661 0.661 0.671 0.634 0.707 24,459,159 0.6714 -2.70%
2022-06-09 0 0.740 0.740 0.750 0.730 0.880 36,957,000 29,396,580 0.7954 0.680 0.680 0.689 0.671 0.808 40,232,203 0.7307 1.37%
2022-06-08 0 0.730 0.720 0.730 0.710 0.750 12,309,000 8,941,730 0.7264 0.671 0.661 0.671 0.652 0.689 13,399,848 0.6673 -1.35%
2022-06-07 0 0.740 0.730 0.740 0.630 0.740 21,404,000 15,030,680 0.7022 0.680 0.671 0.680 0.579 0.680 23,300,865 0.6451 17.46%
2022-06-06 0 0.630 0.630 0.650 0.630 0.650 5,007,000 3,205,550 0.6402 0.579 0.579 0.597 0.579 0.597 5,450,730 0.5881 -1.56%
2022-06-02 0 0.640 0.630 0.640 0.620 0.650 3,214,000 2,014,010 0.6266 0.588 0.579 0.588 0.570 0.597 3,498,831 0.5756 0.00%
2022-06-01 0 0.640 0.630 0.640 0.630 0.670 1,134,500 735,365 0.6482 0.588 0.579 0.588 0.579 0.615 1,235,042 0.5954 -1.54%
2022-05-31 0 0.650 0.650 0.660 0.610 0.670 13,160,000 8,527,960 0.6480 0.597 0.597 0.606 0.560 0.615 14,326,266 0.5953 4.84%
2022-05-30 0 0.620 0.610 0.620 0.590 0.620 6,188,000 3,758,600 0.6074 0.570 0.560 0.570 0.542 0.570 6,736,393 0.5580 3.33%
2022-05-27 0 0.600 0.580 0.600 0.570 0.610 10,334,000 6,115,431 0.5918 0.551 0.533 0.551 0.524 0.560 11,249,820 0.5436 3.45%
2022-05-26 0 0.580 0.570 0.580 0.570 0.590 3,669,650 2,124,790 0.5790 0.533 0.524 0.533 0.524 0.542 3,994,862 0.5319 -1.69%
2022-05-25 0 0.590 0.580 0.590 0.570 0.590 3,367,000 1,956,840 0.5812 0.542 0.533 0.542 0.524 0.542 3,665,390 0.5339 1.72%
2022-05-24 0 0.580 0.570 0.580 0.570 0.610 7,651,000 4,510,435 0.5895 0.533 0.524 0.533 0.524 0.560 8,329,047 0.5415 -4.92%
2022-05-23 0 0.610 0.600 0.610 0.590 0.650 13,047,000 7,996,630 0.6129 0.560 0.551 0.560 0.542 0.597 14,203,251 0.5630 -6.15%
2022-05-20 0 0.650 0.640 0.650 0.640 0.670 6,734,000 4,381,550 0.6507 0.597 0.588 0.597 0.588 0.615 7,330,781 0.5977 3.17%
2022-05-19 0 0.630 0.620 0.630 0.610 0.640 6,273,000 3,878,960 0.6184 0.579 0.570 0.579 0.560 0.588 6,828,926 0.5680 -1.56%
2022-05-18 0 0.640 0.630 0.640 0.620 0.640 3,849,000 2,410,410 0.6262 0.588 0.579 0.588 0.570 0.588 4,190,106 0.5753 3.23%
2022-05-17 0 0.620 0.620 0.630 0.590 0.630 8,316,000 5,099,180 0.6132 0.570 0.570 0.579 0.542 0.579 9,052,981 0.5633 1.64%
2022-05-16 0 0.610 0.600 0.610 0.590 0.650 7,846,000 4,787,110 0.6101 0.560 0.551 0.560 0.542 0.597 8,541,328 0.5605 0.00%
2022-05-13 0 0.610 0.600 0.610 0.590 0.620 6,912,000 4,177,420 0.6044 0.560 0.551 0.560 0.542 0.570 7,524,555 0.5552 3.39%
2022-05-12 0 0.590 0.570 0.590 0.550 0.640 27,512,000 16,160,410 0.5874 0.542 0.524 0.542 0.505 0.588 29,950,168 0.5396 -6.35%
2022-05-11 0 0.630 0.630 0.640 0.620 0.690 12,600,000 8,260,190 0.6556 0.579 0.579 0.588 0.570 0.634 13,716,637 0.6022 -3.08%
2022-05-10 0 0.650 0.650 0.660 0.640 0.670 11,676,000 7,649,940 0.6552 0.597 0.597 0.606 0.588 0.615 12,710,750 0.6018 -4.41%
2022-05-06 0 0.680 0.680 0.690 0.670 0.700 9,469,000 6,501,100 0.6866 0.625 0.625 0.634 0.615 0.643 10,308,162 0.6307 -5.56%
2022-05-05 0 0.720 0.710 0.720 0.680 0.760 12,824,000 9,328,470 0.7274 0.661 0.652 0.661 0.625 0.698 13,960,489 0.6682 5.88%
2022-05-04 0 0.680 0.680 0.690 0.660 0.700 3,910,000 2,635,810 0.6741 0.625 0.625 0.634 0.606 0.643 4,256,512 0.6192 -4.23%
2022-05-03 0 0.710 0.700 0.710 0.680 0.770 3,673,000 2,661,640 0.7247 0.652 0.643 0.652 0.625 0.707 3,998,509 0.6657 -8.97%
2022-04-29 0 0.780 0.760 0.780 0.680 0.780 4,916,000 3,618,240 0.7360 0.717 0.698 0.717 0.625 0.717 5,351,666 0.6761 18.18%
2022-04-28 0 0.660 0.660 0.680 0.660 0.720 1,562,000 1,073,070 0.6870 0.606 0.606 0.625 0.606 0.661 1,700,428 0.6311 -7.04%
2022-04-27 0 0.710 0.710 0.720 0.690 0.740 11,784,000 8,332,370 0.7071 0.652 0.652 0.661 0.634 0.680 12,828,322 0.6495 -2.74%
2022-04-26 0 0.730 0.730 0.740 0.600 0.750 18,270,000 12,525,015 0.6856 0.671 0.671 0.680 0.551 0.689 19,889,124 0.6297 4.29%
2022-04-25 0 0.700 0.690 0.700 0.670 0.760 12,533,000 8,807,600 0.7028 0.643 0.634 0.643 0.615 0.698 13,643,700 0.6455 -5.41%
2022-04-22 0 0.740 0.720 0.740 0.690 0.790 17,359,000 12,931,360 0.7449 0.680 0.661 0.680 0.634 0.726 18,897,389 0.6843 -1.33%
2022-04-21 0 0.750 0.750 0.760 0.740 0.830 17,934,000 13,795,770 0.7693 0.689 0.689 0.698 0.680 0.762 19,523,347 0.7066 -9.64%
2022-04-20 0 0.830 0.820 0.830 0.810 0.930 17,501,000 14,988,180 0.8564 0.762 0.753 0.762 0.744 0.854 19,051,974 0.7867 -7.78%
2022-04-19 0 0.900 0.890 0.900 0.890 0.990 18,304,000 17,166,560 0.9379 0.827 0.818 0.827 0.818 0.909 19,926,137 0.8615 -2.17%
2022-04-14 0 0.920 0.910 0.920 0.850 0.960 22,574,000 20,795,718 0.9212 0.845 0.836 0.845 0.781 0.882 24,574,553 0.8462 5.75%
2022-04-13 0 0.870 0.870 0.880 0.860 0.920 13,451,000 11,895,150 0.8843 0.799 0.799 0.808 0.790 0.845 14,643,055 0.8123 -5.43%
2022-04-12 0 0.920 0.910 0.920 0.870 0.970 18,963,000 17,176,740 0.9058 0.845 0.836 0.845 0.799 0.891 20,643,539 0.8321 -1.08%
2022-04-11 0 0.930 0.930 0.940 0.920 1.000 18,441,000 17,429,180 0.9451 0.854 0.854 0.863 0.845 0.919 20,075,278 0.8682 -4.12%
2022-04-08 0 0.970 0.960 0.970 0.940 1.060 29,800,000 29,447,770 0.9882 0.891 0.882 0.891 0.863 0.974 32,440,936 0.9077 -7.62%
2022-04-07 0 1.050 1.040 1.050 0.860 1.080 75,150,000 74,529,170 0.9917 0.965 0.955 0.965 0.790 0.992 81,809,943 0.9110 15.38%
2022-04-06 0 0.910 0.900 0.910 0.760 0.920 33,396,000 29,107,870 0.8716 0.836 0.827 0.836 0.698 0.845 36,355,620 0.8006 21.33%
2022-04-04 0 0.750 0.740 0.750 0.710 0.750 2,071,000 1,515,040 0.7315 0.689 0.680 0.689 0.652 0.689 2,254,536 0.6720 2.74%
2022-04-01 0 0.730 0.710 0.730 0.700 0.760 5,025,000 3,618,010 0.7200 0.671 0.652 0.671 0.643 0.698 5,470,326 0.6614 -5.19%
2022-03-31 0 0.770 0.760 0.770 0.740 0.810 5,095,000 3,913,620 0.7681 0.707 0.698 0.707 0.680 0.744 5,546,529 0.7056 -4.94%
2022-03-30 0 0.810 0.810 0.820 0.810 0.880 21,238,000 17,706,570 0.8337 0.744 0.744 0.753 0.744 0.808 23,120,154 0.7659 -5.81%
2022-03-29 0 0.860 0.860 0.870 0.860 0.960 17,931,900 15,974,426 0.8908 0.790 0.790 0.799 0.790 0.882 19,521,061 0.8183 -6.52%
2022-03-28 0 0.920 0.910 0.920 0.810 1.020 57,716,000 52,521,566 0.9100 0.845 0.836 0.845 0.744 0.937 62,830,907 0.8359 5.75%
2022-03-25 0 0.870 0.870 0.880 0.860 1.120 56,659,000 56,469,720 0.9967 0.799 0.799 0.808 0.790 1.029 61,680,234 0.9155 -15.53%
2022-03-24 0 1.030 1.020 1.030 0.760 1.080 100,028,042 95,090,302 0.9506 0.946 0.937 0.946 0.698 0.992 108,892,727 0.8732 27.16%
2022-03-23 0 0.810 0.800 0.810 0.600 0.850 85,890,000 65,772,165 0.7658 0.744 0.735 0.744 0.551 0.781 93,501,744 0.7034 39.66%
2022-03-22 0 0.580 0.570 0.580 0.540 0.580 12,156,000 6,809,210 0.5602 0.533 0.524 0.533 0.496 0.533 13,233,289 0.5146 5.45%
2022-03-21 0 0.550 0.550 0.560 0.540 0.590 22,326,000 12,435,610 0.5570 0.505 0.505 0.514 0.496 0.542 24,304,575 0.5117 0.00%
2022-03-18 0 0.550 0.550 0.570 0.550 0.580 14,642,000 8,284,020 0.5658 0.505 0.505 0.524 0.505 0.533 15,939,603 0.5197 -1.79%
2022-03-17 0 0.560 0.560 0.570 0.550 0.590 33,007,000 18,672,040 0.5657 0.514 0.514 0.524 0.505 0.542 35,932,146 0.5196 5.66%
2022-03-16 0 0.530 0.530 0.540 0.510 0.570 40,029,000 21,765,070 0.5437 0.487 0.487 0.496 0.468 0.524 43,576,450 0.4995 0.00%
2022-03-15 0 0.530 0.510 0.530 0.500 0.560 21,237,000 11,197,200 0.5272 0.487 0.468 0.487 0.459 0.514 23,119,065 0.4843 -5.36%
2022-03-14 0 0.560 0.560 0.570 0.550 0.620 26,274,428 15,101,435 0.5748 0.514 0.514 0.524 0.505 0.570 28,602,920 0.5280 -5.08%
2022-03-11 0 0.590 0.590 0.610 0.520 0.650 63,708,000 38,822,815 0.6094 0.542 0.542 0.560 0.478 0.597 69,353,930 0.5598 5.36%
2022-03-10 0 0.560 0.560 0.570 0.530 0.680 71,018,098 43,540,677 0.6131 0.514 0.514 0.524 0.487 0.625 77,311,864 0.5632 3.70%
2022-03-09 0 0.540 0.530 0.540 0.520 0.600 26,235,000 14,649,150 0.5584 0.496 0.487 0.496 0.478 0.551 28,559,998 0.5129 -8.47%
2022-03-08 0 0.590 0.590 0.600 0.580 0.680 38,028,000 23,238,685 0.6111 0.542 0.542 0.551 0.533 0.625 41,398,117 0.5613 -9.23%
2022-03-07 0 0.650 0.640 0.650 0.630 0.760 43,487,100 29,484,059 0.6780 0.597 0.588 0.597 0.579 0.698 47,341,014 0.6228 -12.16%
2022-03-04 0 0.740 0.730 0.740 0.590 1.150 229,515,000 202,437,715 0.8820 0.680 0.671 0.680 0.542 1.056 249,855,078 0.8102 -61.26%
2022-03-03 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.755 - - - - 0 - 0.00%
2021-11-26 0 1.910 1.900 1.910 1.900 2.240 17,803,000 35,948,927 2.0193 1.755 1.745 1.755 1.745 2.058 19,380,737 1.8549 -9.91%
2021-11-25 0 2.120 2.120 2.130 1.810 2.290 35,355,000 74,144,007 2.0971 1.947 1.947 1.957 1.663 2.104 38,488,231 1.9264 15.85%
2021-11-24 0 1.830 1.830 1.840 1.790 1.960 7,971,184 14,715,669 1.8461 1.681 1.681 1.690 1.644 1.800 8,677,606 1.6958 -5.18%
2021-11-23 0 1.930 1.920 1.930 1.810 2.060 16,571,000 32,575,640 1.9658 1.773 1.764 1.773 1.663 1.892 18,039,555 1.8058 3.21%
2021-11-22 0 1.870 1.870 1.880 1.780 1.890 4,452,000 8,272,690 1.8582 1.718 1.718 1.727 1.635 1.736 4,846,545 1.7069 4.47%
2021-11-19 0 1.790 1.790 1.800 1.740 1.830 4,267,000 7,644,880 1.7916 1.644 1.644 1.653 1.598 1.681 4,645,150 1.6458 -3.24%
2021-11-18 0 1.850 1.830 1.850 1.820 2.000 6,084,000 11,276,355 1.8534 1.699 1.681 1.699 1.672 1.837 6,623,176 1.7026 -7.50%
2021-11-17 0 2.000 1.980 2.000 1.900 2.020 7,428,000 14,653,485 1.9727 1.837 1.819 1.837 1.745 1.856 8,086,284 1.8121 4.17%
2021-11-16 0 1.920 1.900 1.920 1.740 1.920 12,056,000 22,209,010 1.8422 1.764 1.745 1.764 1.598 1.764 13,124,427 1.6922 7.26%
2021-11-15 0 1.790 1.790 1.800 1.760 1.860 3,622,113 6,531,193 1.8031 1.644 1.644 1.653 1.617 1.709 3,943,112 1.6564 -3.76%
2021-11-12 0 1.860 1.850 1.860 1.810 1.890 14,536,000 26,971,895 1.8555 1.709 1.699 1.709 1.663 1.736 15,824,209 1.7045 0.54%
2021-11-11 0 1.850 1.830 1.850 1.700 1.870 8,313,000 15,041,900 1.8094 1.699 1.681 1.699 1.562 1.718 9,049,715 1.6621 6.32%
2021-11-10 0 1.740 1.740 1.750 1.630 1.740 3,805,000 6,402,670 1.6827 1.598 1.598 1.608 1.497 1.598 4,142,207 1.5457 2.35%
2021-11-09 0 1.700 1.690 1.700 1.640 1.710 9,229,000 15,463,985 1.6756 1.562 1.552 1.562 1.506 1.571 10,046,892 1.5392 4.29%
2021-11-08 0 1.630 1.610 1.630 1.590 1.640 4,714,000 7,590,040 1.6101 1.497 1.479 1.497 1.461 1.506 5,131,764 1.4790 2.52%
2021-11-05 0 1.590 1.590 1.600 1.580 1.670 7,436,000 11,956,117 1.6079 1.461 1.461 1.470 1.451 1.534 8,094,993 1.4770 -3.05%
2021-11-04 0 1.640 1.640 1.650 1.640 1.700 3,258,000 5,399,010 1.6572 1.506 1.506 1.516 1.506 1.562 3,546,730 1.5222 -0.61%
2021-11-03 0 1.650 1.640 1.650 1.590 1.660 5,269,000 8,563,040 1.6252 1.516 1.506 1.516 1.461 1.525 5,735,949 1.4929 1.23%
2021-11-02 0 1.630 1.620 1.630 1.570 1.720 11,881,000 19,586,192 1.6485 1.497 1.488 1.497 1.442 1.580 12,933,918 1.5143 -0.61%
2021-11-01 0 1.640 1.620 1.640 1.530 1.650 7,656,000 12,268,710 1.6025 1.506 1.488 1.506 1.405 1.516 8,334,490 1.4720 0.61%
2021-10-29 0 1.630 1.620 1.630 1.420 1.650 15,814,000 24,652,820 1.5589 1.497 1.488 1.497 1.304 1.516 17,215,468 1.4320 12.41%
2021-10-28 0 1.450 1.440 1.450 1.430 1.520 8,202,000 12,026,600 1.4663 1.332 1.323 1.332 1.314 1.396 8,928,878 1.3469 -2.03%
2021-10-27 0 1.480 1.480 1.500 1.450 1.560 4,901,000 7,311,170 1.4918 1.360 1.360 1.378 1.332 1.433 5,335,336 1.3703 -1.99%
2021-10-26 0 1.510 1.510 1.520 1.490 1.600 10,290,000 15,672,270 1.5231 1.387 1.387 1.396 1.369 1.470 11,201,920 1.3991 -3.82%
2021-10-25 0 1.570 1.560 1.570 1.570 1.700 17,538,000 28,124,235 1.6036 1.442 1.433 1.442 1.442 1.562 19,092,253 1.4731 -5.42%
2021-10-22 0 1.660 1.650 1.660 1.400 1.760 68,119,000 109,125,550 1.6020 1.525 1.516 1.525 1.286 1.617 74,155,842 1.4716 0.61%
2021-10-21 1 - - - - - 0 0 - 1.516 - - - - 0 - 0.00%
2021-10-20 0 1.650 1.630 1.650 1.610 1.740 6,025,000 9,883,550 1.6404 1.516 1.497 1.516 1.479 1.598 6,558,948 1.5069 -2.37%
2021-10-19 0 1.690 1.680 1.690 1.590 1.710 8,578,000 14,290,340 1.6659 1.552 1.543 1.552 1.461 1.571 9,338,200 1.5303 5.63%
2021-10-18 0 1.600 1.600 1.610 1.490 1.630 8,717,000 13,697,960 1.5714 1.470 1.470 1.479 1.369 1.497 9,489,518 1.4435 5.26%
2021-10-15 0 1.520 1.510 1.520 1.500 1.610 18,415,000 28,389,120 1.5416 1.396 1.387 1.396 1.378 1.479 20,046,974 1.4161 2.70%
2021-10-12 0 1.480 1.470 1.480 1.470 1.560 5,885,000 8,899,810 1.5123 1.360 1.350 1.360 1.350 1.433 6,406,540 1.3892 -1.99%
2021-10-11 0 1.510 1.510 1.520 1.470 1.570 11,086,000 16,758,942 1.5117 1.387 1.387 1.396 1.350 1.442 12,068,463 1.3887 1.34%
2021-10-08 0 1.490 1.480 1.490 1.420 1.520 15,537,000 22,836,510 1.4698 1.369 1.360 1.369 1.304 1.396 16,913,920 1.3502 -0.67%
2021-10-07 0 1.500 1.490 1.500 1.460 1.630 3,047,000 4,547,646 1.4925 1.378 1.369 1.378 1.341 1.497 3,317,031 1.3710 2.74%
2021-10-06 0 1.460 1.440 1.460 1.440 1.580 3,691,000 5,467,339 1.4813 1.341 1.323 1.341 1.323 1.451 4,018,104 1.3607 -4.58%
2021-10-05 0 1.530 1.510 1.530 1.390 1.540 15,576,000 23,198,150 1.4894 1.405 1.387 1.405 1.277 1.415 16,956,376 1.3681 10.07%
2021-10-04 0 1.390 1.380 1.390 1.200 1.700 29,911,000 40,538,430 1.3553 1.277 1.268 1.277 1.102 1.562 32,561,773 1.2450 -18.71%
2021-09-30 0 1.710 1.700 1.710 1.630 1.710 5,292,000 8,875,080 1.6771 1.571 1.562 1.571 1.497 1.571 5,760,988 1.5405 1.18%
2021-09-29 0 1.690 1.690 1.700 1.630 1.760 5,775,000 9,745,205 1.6875 1.552 1.552 1.562 1.497 1.617 6,286,792 1.5501 -0.59%
2021-09-28 0 1.700 1.690 1.700 1.610 1.790 18,438,000 31,426,035 1.7044 1.562 1.552 1.562 1.479 1.644 20,072,012 1.5657 4.29%
2021-09-27 0 1.630 1.620 1.630 1.610 1.920 49,319,000 84,683,560 1.7171 1.497 1.488 1.497 1.479 1.764 53,689,748 1.5773 -14.66%
2021-09-24 0 1.910 1.910 1.920 1.900 2.030 12,580,000 24,465,730 1.9448 1.755 1.755 1.764 1.745 1.865 13,694,865 1.7865 -2.55%
2021-09-23 0 1.960 1.950 1.960 1.910 2.130 15,704,863 31,127,621 1.9820 1.800 1.791 1.800 1.755 1.957 17,096,659 1.8207 -0.51%
2021-09-21 0 1.970 1.960 1.970 1.890 2.130 8,413,000 16,563,790 1.9688 1.810 1.800 1.810 1.736 1.957 9,158,577 1.8086 -4.37%
2021-09-20 0 2.060 2.030 2.060 1.910 2.140 5,963,000 11,837,850 1.9852 1.892 1.865 1.892 1.755 1.966 6,491,453 1.8236 -0.96%
2021-09-17 0 2.080 2.060 2.080 1.960 2.080 6,198,186 12,478,582 2.0133 1.911 1.892 1.911 1.800 1.911 6,747,482 1.8494 1.46%
2021-09-16 0 2.050 2.030 2.050 2.020 2.120 4,431,000 9,094,937 2.0526 1.883 1.865 1.883 1.856 1.947 4,823,684 1.8855 -1.44%
2021-09-15 0 2.080 2.060 2.080 2.020 2.150 5,496,000 11,452,270 2.0837 1.911 1.892 1.911 1.856 1.975 5,983,067 1.9141 -2.35%
2021-09-14 0 2.130 2.110 2.130 2.110 2.380 8,251,000 17,918,268 2.1716 1.957 1.938 1.957 1.938 2.186 8,982,220 1.9949 -6.17%
2021-09-13 0 2.270 2.260 2.270 2.190 2.290 5,685,000 12,683,880 2.2311 2.085 2.076 2.085 2.012 2.104 6,188,816 2.0495 -2.16%
2021-09-10 0 2.320 2.310 2.320 2.280 2.380 5,297,000 12,221,700 2.3073 2.131 2.122 2.131 2.094 2.186 5,766,431 2.1195 1.56%
2021-09-09 0 2.330 2.330 2.340 2.320 2.430 6,573,000 15,479,920 2.3551 2.098 2.098 2.107 2.089 2.188 7,298,347 2.1210 -4.12%
2021-09-08 0 2.430 2.430 2.440 2.410 2.530 9,143,174 22,607,938 2.4727 2.188 2.188 2.198 2.170 2.279 10,152,146 2.2269 1.67%
2021-09-07 0 2.390 2.390 2.410 2.380 2.460 11,197,000 26,968,020 2.4085 2.152 2.152 2.170 2.143 2.216 12,432,617 2.1691 -2.45%
2021-09-06 0 2.450 2.440 2.450 2.240 2.470 16,380,000 38,421,470 2.3456 2.207 2.198 2.207 2.017 2.225 18,187,574 2.1125 8.41%
2021-09-03 0 2.260 2.240 2.260 2.200 2.260 7,859,000 17,548,085 2.2329 2.035 2.017 2.035 1.981 2.035 8,726,260 2.0110 0.44%
2021-09-02 0 2.250 2.240 2.250 2.200 2.310 9,494,000 21,502,860 2.2649 2.026 2.017 2.026 1.981 2.080 10,541,687 2.0398 2.27%
2021-09-01 0 2.200 2.190 2.200 1.980 2.250 13,203,000 28,602,780 2.1664 1.981 1.972 1.981 1.783 2.026 14,659,984 1.9511 9.45%
2021-08-31 0 2.010 2.000 2.010 1.940 2.030 5,702,000 11,305,960 1.9828 1.810 1.801 1.810 1.747 1.828 6,331,230 1.7857 3.08%
2021-08-30 0 1.950 1.930 1.950 1.940 2.000 3,389,000 6,651,990 1.9628 1.756 1.738 1.756 1.747 1.801 3,762,985 1.7677 1.04%
2021-08-27 0 1.930 1.930 1.940 1.930 2.010 4,101,000 8,147,800 1.9868 1.738 1.738 1.747 1.738 1.810 4,553,556 1.7893 -2.53%
2021-08-26 0 1.980 1.970 1.980 1.920 2.030 3,793,000 7,464,404 1.9679 1.783 1.774 1.783 1.729 1.828 4,211,567 1.7724 -1.00%
2021-08-25 0 2.000 1.990 2.000 1.950 2.140 11,288,000 22,890,415 2.0279 1.801 1.792 1.801 1.756 1.927 12,533,659 1.8263 3.09%
2021-08-24 0 1.940 1.940 1.950 1.850 2.010 9,513,000 18,298,470 1.9235 1.747 1.747 1.756 1.666 1.810 10,562,783 1.7324 4.30%
2021-08-23 0 1.860 1.820 1.860 1.770 1.880 18,530,000 33,313,050 1.7978 1.675 1.639 1.675 1.594 1.693 20,574,832 1.6191 -2.11%
2021-08-20 0 1.900 1.890 1.900 1.740 1.910 13,733,000 25,352,875 1.8461 1.711 1.702 1.711 1.567 1.720 15,248,471 1.6627 0.00%
2021-08-19 0 1.900 1.880 1.900 1.860 2.090 18,018,000 34,806,790 1.9318 1.711 1.693 1.711 1.675 1.882 20,006,331 1.7398 -7.32%
2021-08-18 0 2.050 2.040 2.050 2.030 2.100 3,452,000 7,100,870 2.0570 1.846 1.837 1.846 1.828 1.891 3,832,937 1.8526 0.00%
2021-08-17 0 2.050 2.030 2.050 2.010 2.180 9,189,000 19,051,490 2.0733 1.846 1.828 1.846 1.810 1.963 10,203,029 1.8672 -5.09%
2021-08-16 0 2.160 2.150 2.160 2.120 2.250 7,467,000 16,250,178 2.1763 1.945 1.936 1.945 1.909 2.026 8,291,002 1.9600 1.41%
2021-08-13 0 2.130 2.130 2.140 2.130 2.240 6,571,000 14,291,110 2.1749 1.918 1.918 1.927 1.918 2.017 7,296,126 1.9587 -5.75%
2021-08-12 0 2.260 2.260 2.270 2.170 2.280 12,394,000 27,690,990 2.2342 2.035 2.035 2.044 1.954 2.053 13,761,709 2.0122 0.44%
2021-08-11 0 2.250 2.240 2.250 2.200 2.280 6,446,000 14,373,920 2.2299 2.026 2.017 2.026 1.981 2.053 7,157,332 2.0083 -0.88%
2021-08-10 0 2.270 2.250 2.270 2.130 2.290 9,683,000 21,550,220 2.2256 2.044 2.026 2.044 1.918 2.062 10,751,543 2.0044 3.65%
2021-08-09 0 2.190 2.170 2.190 2.110 2.220 7,217,000 15,713,840 2.1773 1.972 1.954 1.972 1.900 1.999 8,013,414 1.9609 0.92%
2021-08-06 0 2.170 2.150 2.170 2.110 2.200 6,729,000 14,447,740 2.1471 1.954 1.936 1.954 1.900 1.981 7,471,562 1.9337 1.88%
2021-08-05 0 2.130 2.130 2.140 2.080 2.200 10,703,000 22,804,935 2.1307 1.918 1.918 1.927 1.873 1.981 11,884,103 1.9189 -4.48%
2021-08-04 0 2.230 2.220 2.230 2.190 2.290 8,095,351 18,166,859 2.2441 2.008 1.999 2.008 1.972 2.062 8,988,693 2.0211 -0.45%
2021-08-03 0 2.240 2.220 2.240 2.160 2.280 19,520,000 43,740,045 2.2408 2.017 1.999 2.017 1.945 2.053 21,674,081 2.0181 3.23%
2021-08-02 0 2.170 2.160 2.170 2.060 2.230 9,711,000 20,690,539 2.1306 1.954 1.945 1.954 1.855 2.008 10,782,633 1.9189 0.93%
2021-07-30 0 2.150 2.140 2.150 2.020 2.190 13,229,000 27,550,300 2.0826 1.936 1.927 1.936 1.819 1.972 14,688,853 1.8756 -1.83%
2021-07-29 0 2.190 2.180 2.190 1.990 2.230 32,028,000 68,764,523 2.1470 1.972 1.963 1.972 1.792 2.008 35,562,370 1.9336 14.06%
2021-07-28 0 1.920 1.910 1.920 1.820 1.960 31,579,000 59,209,299 1.8750 1.729 1.720 1.729 1.639 1.765 35,063,822 1.6886 9.09%
2021-07-27 0 1.760 1.750 1.760 1.700 1.960 57,788,000 104,732,060 1.8123 1.585 1.576 1.585 1.531 1.765 64,165,050 1.6322 -3.30%
2021-07-26 0 1.820 1.810 1.820 1.750 2.200 100,604,600 190,975,989 1.8983 1.639 1.630 1.639 1.576 1.981 111,706,570 1.7096 -29.18%
2021-07-23 0 2.570 2.560 2.570 2.520 2.910 32,014,000 86,205,370 2.6927 2.315 2.306 2.315 2.270 2.621 35,546,825 2.4251 -11.68%
2021-07-22 0 2.910 2.900 2.910 2.720 2.910 17,237,000 48,855,650 2.8343 2.621 2.612 2.621 2.450 2.621 19,139,146 2.5527 8.18%
2021-07-21 0 2.690 2.670 2.690 2.590 2.800 12,526,000 33,928,640 2.7087 2.423 2.405 2.423 2.333 2.522 13,908,275 2.4395 2.67%
2021-07-20 0 2.620 2.620 2.630 2.520 2.670 16,096,000 41,427,290 2.5738 2.360 2.360 2.369 2.270 2.405 17,872,234 2.3180 -0.38%
2021-07-19 0 2.630 2.610 2.630 2.600 2.720 9,816,137 25,898,810 2.6384 2.369 2.351 2.369 2.342 2.450 10,899,372 2.3762 -4.36%
2021-07-16 0 2.750 2.740 2.750 2.690 2.810 10,961,000 29,740,934 2.7133 2.477 2.468 2.477 2.423 2.531 12,170,574 2.4437 0.73%
2021-07-15 0 2.730 2.730 2.740 2.700 2.890 16,922,000 46,880,060 2.7704 2.459 2.459 2.468 2.432 2.603 18,789,385 2.4950 -5.54%
2021-07-14 0 2.890 2.880 2.890 2.760 2.920 17,862,000 51,296,530 2.8718 2.603 2.594 2.603 2.486 2.630 19,833,116 2.5864 3.96%
2021-07-13 0 2.780 2.770 2.780 2.690 2.820 11,253,000 31,025,880 2.7571 2.504 2.495 2.504 2.423 2.540 12,494,797 2.4831 0.36%
2021-07-12 0 2.770 2.760 2.770 2.630 2.790 15,627,322 42,347,440 2.7098 2.495 2.486 2.495 2.369 2.513 17,351,836 2.4405 2.21%
2021-07-09 0 2.710 2.710 2.720 2.600 2.730 13,164,230 35,210,943 2.6747 2.441 2.441 2.450 2.342 2.459 14,616,936 2.4089 -0.37%
2021-07-08 0 2.720 2.710 2.720 2.690 2.880 18,856,000 52,055,813 2.7607 2.450 2.441 2.450 2.423 2.594 20,936,807 2.4863 -2.86%
2021-07-07 0 2.800 2.790 2.800 2.620 2.810 16,163,000 43,824,153 2.7114 2.522 2.513 2.522 2.360 2.531 17,946,628 2.4419 0.72%
2021-07-06 0 2.780 2.780 2.790 2.580 2.800 19,588,000 53,243,820 2.7182 2.504 2.504 2.513 2.324 2.522 21,749,585 2.4480 5.70%
2021-07-05 0 2.630 2.620 2.630 2.560 2.880 33,868,513 90,548,207 2.6735 2.369 2.360 2.369 2.306 2.594 37,605,988 2.4078 -8.04%
2021-07-02 0 2.860 2.860 2.880 2.830 2.950 6,714,000 19,248,420 2.8669 2.576 2.576 2.594 2.549 2.657 7,454,907 2.5820 -3.05%
2021-06-30 0 2.950 2.940 2.950 2.900 3.110 11,445,716 33,730,759 2.9470 2.657 2.648 2.657 2.612 2.801 12,708,779 2.6541 -3.91%
2021-06-29 0 3.070 3.070 3.080 3.010 3.150 6,060,000 18,611,019 3.0711 2.765 2.765 2.774 2.711 2.837 6,728,736 2.7659 -1.60%
2021-06-28 0 3.120 3.110 3.120 3.000 3.210 6,716,000 21,063,160 3.1363 2.810 2.801 2.810 2.702 2.891 7,457,127 2.8246 -2.80%
2021-06-25 0 3.210 3.210 3.240 3.130 3.300 15,156,000 48,616,180 3.2077 2.891 2.891 2.918 2.819 2.972 16,828,503 2.8889 1.58%
2021-06-24 0 3.160 3.150 3.160 2.980 3.180 16,945,000 52,544,123 3.1009 2.846 2.837 2.846 2.684 2.864 18,814,923 2.7927 4.64%
2021-06-23 0 3.020 3.010 3.020 2.980 3.120 11,820,000 35,763,824 3.0257 2.720 2.711 2.720 2.684 2.810 13,124,367 2.7250 -1.31%
2021-06-22 0 3.060 3.060 3.070 3.030 3.220 8,028,000 24,887,250 3.1001 2.756 2.756 2.765 2.729 2.900 8,913,910 2.7920 -4.08%
2021-06-21 0 3.190 3.170 3.190 3.010 3.210 26,637,000 83,409,164 3.1313 2.873 2.855 2.873 2.711 2.891 29,576,460 2.8201 5.98%
2021-06-18 0 3.010 3.000 3.010 2.800 3.050 42,054,000 123,046,010 2.9259 2.711 2.702 2.711 2.522 2.747 46,694,764 2.6351 3.79%
2021-06-17 0 2.900 2.900 2.910 2.880 3.650 101,433,000 314,275,500 3.0984 2.612 2.612 2.621 2.594 3.287 112,626,386 2.7904 -20.98%
2021-06-16 0 3.670 3.660 3.670 3.650 3.790 9,545,000 35,261,550 3.6942 3.305 3.296 3.305 3.287 3.413 10,598,315 3.3271 -2.65%
2021-06-15 0 3.770 3.750 3.770 3.670 4.060 19,658,000 74,212,583 3.7752 3.395 3.377 3.395 3.305 3.656 21,827,310 3.4000 -5.99%
2021-06-11 0 4.010 4.000 4.010 3.930 4.160 8,480,000 34,166,880 4.0291 3.611 3.602 3.611 3.539 3.747 9,415,789 3.6287 0.75%
2021-06-10 0 3.980 3.960 3.980 3.850 4.130 18,083,000 71,829,165 3.9722 3.584 3.566 3.584 3.467 3.720 20,078,504 3.5774 3.38%
2021-06-09 0 3.850 3.850 3.860 3.850 4.140 6,889,250 26,996,405 3.9186 3.467 3.467 3.476 3.467 3.729 7,649,496 3.5292 -4.23%
2021-06-08 0 4.020 4.020 4.060 3.990 4.160 6,711,000 27,279,847 4.0649 3.620 3.620 3.656 3.593 3.747 7,451,576 3.6610 -2.19%
2021-06-07 0 4.110 4.100 4.110 3.910 4.150 9,047,000 36,525,320 4.0373 3.702 3.693 3.702 3.521 3.738 10,045,359 3.6360 0.00%
2021-06-04 0 4.110 4.090 4.110 4.030 4.300 14,996,000 61,879,615 4.1264 3.702 3.684 3.702 3.629 3.873 16,650,846 3.7163 -4.86%
2021-06-03 0 4.320 4.300 4.320 4.210 4.450 13,145,000 57,324,430 4.3609 3.891 3.873 3.891 3.792 4.008 14,595,584 3.9275 0.23%
2021-06-02 0 4.310 4.280 4.310 4.220 4.390 9,888,000 42,501,285 4.2983 3.882 3.855 3.882 3.801 3.954 10,979,166 3.8711 -0.23%
2021-06-01 0 4.320 4.300 4.320 4.290 4.450 33,168,000 144,253,490 4.3492 3.891 3.873 3.891 3.864 4.008 36,828,172 3.9169 -2.92%
2021-05-31 0 4.450 4.450 4.460 4.080 4.480 15,995,000 69,744,124 4.3604 4.008 4.008 4.017 3.675 4.035 17,760,088 3.9270 9.61%
2021-05-28 0 4.060 4.050 4.060 4.050 4.450 21,844,000 90,571,820 4.1463 3.656 3.647 3.656 3.647 4.008 24,254,540 3.7342 -8.76%
2021-05-27 0 4.450 4.440 4.450 4.250 4.470 9,573,040 42,260,042 4.4145 4.008 3.999 4.008 3.828 4.026 10,629,449 3.9758 2.53%
2021-05-26 0 4.340 4.340 4.350 4.270 4.590 14,881,000 66,040,360 4.4379 3.909 3.909 3.918 3.846 4.134 16,523,156 3.9968 -0.69%
2021-05-25 0 4.370 4.360 4.370 4.010 4.580 57,819,000 242,048,955 4.1863 3.936 3.927 3.936 3.611 4.125 64,199,471 3.7703 -4.38%
2021-05-24 0 4.570 4.560 4.570 4.450 5.020 20,001,000 93,001,010 4.6498 4.116 4.107 4.116 4.008 4.521 22,208,160 4.1877 -7.30%
2021-05-21 0 4.930 4.920 4.930 4.920 5.260 16,854,400 84,894,115 5.0369 4.440 4.431 4.440 4.431 4.737 18,714,325 4.5363 -4.64%
2021-05-20 0 5.170 5.140 5.170 4.970 5.220 14,877,000 76,608,326 5.1494 4.656 4.629 4.656 4.476 4.701 16,518,714 4.6377 2.78%
2021-05-18 0 5.030 5.030 5.040 4.800 5.100 16,240,000 79,501,040 4.8954 4.530 4.530 4.539 4.323 4.593 18,032,125 4.4089 0.80%
2021-05-17 0 4.990 4.990 5.030 4.850 5.200 67,799,000 339,280,820 5.0042 4.494 4.494 4.530 4.368 4.683 75,280,789 4.5069 -3.99%
2021-05-14 0 5.260 5.250 5.260 4.790 5.480 27,261,000 141,573,440 5.1933 4.681 4.672 4.681 4.263 4.877 30,634,487 4.6214 7.79%
2021-05-13 0 4.880 4.880 4.890 4.860 5.130 25,295,000 125,987,710 4.9807 4.343 4.343 4.352 4.325 4.565 28,425,199 4.4323 -4.87%
2021-05-12 0 5.130 5.110 5.130 4.980 5.310 27,770,000 143,068,070 5.1519 4.565 4.547 4.565 4.432 4.725 31,206,475 4.5846 2.40%
2021-05-11 0 5.010 5.000 5.010 4.510 5.450 111,667,000 565,900,190 5.0677 4.458 4.449 4.458 4.013 4.850 125,485,540 4.5097 -17.05%
2021-05-10 0 6.040 6.040 6.050 6.040 6.370 11,566,000 70,921,560 6.1319 5.375 5.375 5.384 5.375 5.669 12,997,266 5.4567 -4.88%
2021-05-07 0 6.350 6.350 6.360 6.210 6.480 13,099,000 82,541,950 6.3014 5.651 5.651 5.660 5.526 5.766 14,719,972 5.6075 0.95%
2021-05-06 0 6.290 6.290 6.300 6.130 6.500 21,572,000 135,690,480 6.2901 5.597 5.597 5.606 5.455 5.784 24,241,486 5.5974 -1.26%
2021-05-05 0 6.370 6.350 6.370 6.270 6.450 3,362,000 21,446,860 6.3792 5.669 5.651 5.669 5.580 5.740 3,778,040 5.6767 0.79%
2021-05-04 0 6.320 6.310 6.320 6.240 6.480 3,655,000 23,196,563 6.3465 5.624 5.615 5.624 5.553 5.766 4,107,298 5.6476 -1.10%
2021-05-03 0 6.390 6.390 6.400 6.320 6.620 3,408,000 21,912,330 6.4297 5.686 5.686 5.695 5.624 5.891 3,829,732 5.7216 -1.08%
2021-04-30 0 6.460 6.450 6.460 6.400 6.740 9,805,000 63,913,610 6.5185 5.749 5.740 5.749 5.695 5.998 11,018,347 5.8007 -3.15%
2021-04-29 0 6.670 6.660 6.670 6.600 7.210 12,539,000 85,394,740 6.8103 5.935 5.927 5.935 5.873 6.416 14,090,673 6.0604 -6.97%
2021-04-28 0 7.170 7.160 7.180 6.960 7.600 29,778,000 215,799,380 7.2469 6.380 6.372 6.389 6.194 6.763 33,462,960 6.4489 -5.78%
2021-04-27 0 7.610 7.610 7.640 7.540 7.770 4,095,000 31,178,750 7.6139 6.772 6.772 6.799 6.710 6.914 4,601,747 6.7754 -1.93%
2021-04-26 0 7.760 7.750 7.760 7.680 8.260 8,387,000 66,839,360 7.9694 6.905 6.897 6.905 6.834 7.350 9,424,872 7.0918 -2.76%
2021-04-23 0 7.980 7.960 7.990 7.770 8.070 2,926,000 23,129,420 7.9048 7.101 7.083 7.110 6.914 7.181 3,288,086 7.0343 2.31%
2021-04-22 0 7.800 7.800 7.820 7.720 8.000 3,065,000 23,950,648 7.8142 6.941 6.941 6.959 6.870 7.119 3,444,287 6.9537 -1.89%
2021-04-21 0 7.950 7.950 7.960 7.800 8.090 4,605,000 36,537,640 7.9343 7.075 7.075 7.083 6.941 7.199 5,174,858 7.0606 -1.73%
2021-04-20 0 8.090 8.080 8.090 7.510 8.150 8,849,000 69,834,510 7.8918 7.199 7.190 7.199 6.683 7.253 9,944,044 7.0227 4.52%
2021-04-19 0 7.740 7.730 7.740 7.500 7.880 11,977,000 92,801,290 7.7483 6.888 6.879 6.888 6.674 7.012 13,459,127 6.8950 3.34%
2021-04-16 0 7.490 7.490 7.500 7.440 7.800 11,931,000 90,195,157 7.5597 6.665 6.665 6.674 6.621 6.941 13,407,434 6.7272 0.27%
2021-04-15 0 7.470 7.460 7.470 7.430 7.930 5,256,000 39,941,940 7.5993 6.647 6.639 6.647 6.612 7.057 5,906,418 6.7625 -5.32%
2021-04-14 0 7.890 7.850 7.890 7.330 7.890 15,854,000 122,504,940 7.7271 7.021 6.986 7.021 6.523 7.021 17,815,897 6.8762 7.64%
2021-04-13 0 7.330 7.330 7.350 7.310 7.660 3,477,543 25,808,176 7.4214 6.523 6.523 6.541 6.505 6.816 3,907,881 6.6041 -2.27%
2021-04-12 0 7.500 7.490 7.500 7.470 7.790 4,326,000 32,780,900 7.5776 6.674 6.665 6.674 6.647 6.932 4,861,333 6.7432 -1.96%
2021-04-09 0 7.650 7.640 7.650 7.600 7.860 6,003,000 46,083,190 7.6767 6.808 6.799 6.808 6.763 6.994 6,745,858 6.8313 0.66%
2021-04-08 0 7.600 7.590 7.600 7.560 7.880 13,111,000 100,301,600 7.6502 6.763 6.754 6.763 6.727 7.012 14,733,457 6.8077 -1.81%
2021-04-07 0 7.740 7.730 7.740 7.720 7.910 6,935,000 54,038,300 7.7921 6.888 6.879 6.888 6.870 7.039 7,793,191 6.9340 -1.15%
2021-04-01 0 7.830 7.820 7.830 7.590 7.950 6,656,000 51,852,600 7.7904 6.968 6.959 6.968 6.754 7.075 7,479,665 6.9325 3.03%
2021-03-31 0 7.600 7.560 7.600 7.480 7.990 9,193,000 70,250,955 7.6418 6.763 6.727 6.763 6.656 7.110 10,330,613 6.8003 -3.43%
2021-03-30 0 7.870 7.850 7.870 7.630 8.090 7,709,000 60,642,120 7.8664 7.003 6.986 7.003 6.790 7.199 8,662,971 7.0002 -0.88%
2021-03-29 0 7.940 7.930 7.950 7.770 8.740 5,315,000 42,372,376 7.9722 7.066 7.057 7.075 6.914 7.778 5,972,719 7.0943 -4.22%
2021-03-26 0 8.290 8.290 8.300 8.180 8.470 7,020,000 58,361,100 8.3135 7.377 7.377 7.386 7.279 7.537 7,888,709 7.3981 4.41%
2021-03-25 0 7.940 7.940 7.970 7.620 8.100 7,628,000 60,104,070 7.8794 7.066 7.066 7.092 6.781 7.208 8,571,948 7.0117 1.40%
2021-03-24 0 7.830 7.800 7.830 7.580 8.020 8,661,000 67,138,290 7.7518 6.968 6.941 6.968 6.745 7.137 9,732,779 6.8982 -0.51%
2021-03-23 0 7.870 7.850 7.870 7.720 8.610 14,732,382 118,067,157 8.0141 7.003 6.986 7.003 6.870 7.662 16,555,481 7.1316 -9.02%
2021-03-22 0 8.650 8.630 8.650 8.410 9.260 6,376,000 56,240,780 8.8207 7.697 7.680 7.697 7.484 8.240 7,165,016 7.8494 0.00%
2021-03-19 0 8.650 8.650 8.670 8.510 8.850 7,237,000 62,848,610 8.6843 7.697 7.697 7.715 7.573 7.875 8,132,562 7.7280 -1.14%
2021-03-18 0 8.750 8.720 8.750 8.430 8.830 5,832,000 50,620,152 8.6797 7.786 7.760 7.786 7.502 7.858 6,553,697 7.7239 2.94%
2021-03-17 0 8.500 8.490 8.500 8.010 8.500 6,508,000 54,189,290 8.3266 7.564 7.555 7.564 7.128 7.564 7,313,350 7.4096 2.04%
2021-03-16 0 8.330 8.310 8.330 8.110 8.520 4,308,000 35,507,460 8.2422 7.413 7.395 7.413 7.217 7.582 4,841,105 7.3346 0.12%
2021-03-15 0 8.320 8.200 8.320 8.100 8.630 4,377,000 36,249,980 8.2819 7.404 7.297 7.404 7.208 7.680 4,918,644 7.3699 -1.30%
2021-03-12 0 8.430 8.400 8.430 8.300 8.910 7,676,618 64,867,360 8.4500 7.502 7.475 7.502 7.386 7.929 8,626,582 7.5195 -3.66%
2021-03-11 0 8.750 8.730 8.750 8.260 8.780 10,756,000 92,958,128 8.6424 7.786 7.769 7.786 7.350 7.813 12,087,031 7.6907 3.18%
2021-03-10 0 8.480 8.450 8.480 8.190 8.780 11,326,000 95,882,921 8.4657 7.546 7.519 7.546 7.288 7.813 12,727,567 7.5335 5.08%
2021-03-09 0 8.070 8.070 8.080 7.910 8.430 11,431,000 93,503,539 8.1798 7.181 7.181 7.190 7.039 7.502 12,845,561 7.2791 -2.06%
2021-03-08 0 8.240 8.240 8.250 8.090 9.050 9,302,455 78,265,677 8.4134 7.333 7.333 7.342 7.199 8.053 10,453,613 7.4870 -6.04%
2021-03-05 0 8.770 8.760 8.780 8.430 8.980 6,140,000 53,163,745 8.6586 7.804 7.795 7.813 7.502 7.991 6,899,811 7.7051 -0.68%
2021-03-04 0 8.830 8.820 8.830 8.750 9.280 6,926,000 61,476,100 8.8761 7.858 7.849 7.858 7.786 8.258 7,783,077 7.8987 -5.26%
2021-03-03 0 9.320 9.260 9.320 9.030 9.410 3,468,000 31,843,650 9.1821 8.294 8.240 8.294 8.036 8.374 3,897,157 8.1710 0.32%
2021-03-02 0 9.290 9.260 9.300 9.140 9.660 7,441,000 69,425,260 9.3301 8.267 8.240 8.276 8.133 8.596 8,361,807 8.3027 0.00%
2021-03-01 0 9.290 9.280 9.290 8.800 9.300 6,357,880 57,579,214 9.0564 8.267 8.258 8.267 7.831 8.276 7,144,653 8.0591 5.33%
2021-02-26 0 8.820 8.810 8.820 8.330 9.010 14,556,000 127,307,895 8.7461 7.849 7.840 7.849 7.413 8.018 16,357,272 7.7830 -3.71%
2021-02-25 0 9.160 9.160 9.180 9.040 9.730 11,493,000 106,110,005 9.2326 8.151 8.151 8.169 8.045 8.659 12,915,233 8.2159 -0.43%
2021-02-24 0 9.200 9.190 9.200 9.020 9.830 12,327,000 115,697,360 9.3857 8.187 8.178 8.187 8.027 8.748 13,852,438 8.3521 -3.36%
2021-02-23 0 9.520 9.520 9.530 9.410 9.960 3,999,000 38,758,090 9.6919 8.472 8.472 8.481 8.374 8.863 4,493,867 8.6247 -2.26%
2021-02-22 0 9.740 9.730 9.760 9.650 10.20 7,871,000 77,851,110 9.8909 8.667 8.659 8.685 8.587 9.077 8,845,019 8.8017 -2.60%
2021-02-19 0 10.00 9.960 10.00 9.900 10.38 8,402,000 84,676,630 10.078 8.899 8.863 8.899 8.810 9.237 9,441,729 8.9683 0.00%
2021-02-18 0 10.00 9.990 10.00 9.760 10.68 12,197,000 124,482,400 10.206 8.899 8.890 8.899 8.685 9.504 13,706,351 9.0821 1.94%
2021-02-17 0 9.810 9.770 9.810 9.620 9.930 2,010,000 19,675,700 9.7889 8.730 8.694 8.730 8.561 8.837 2,258,733 8.7109 -0.10%
2021-02-16 0 9.820 9.750 9.820 9.660 10.10 3,853,000 37,647,802 9.7710 8.739 8.676 8.739 8.596 8.988 4,329,800 8.6950 -1.21%
2021-02-11 0 9.940 9.930 9.960 9.850 10.38 1,076,000 10,743,350 9.9845 8.845 8.837 8.863 8.765 9.237 1,209,153 8.8850 -3.50%
2021-02-10 0 10.30 10.30 10.32 9.600 10.38 6,660,000 67,211,760 10.092 9.166 9.166 9.184 8.543 9.237 7,484,160 8.9805 5.97%
2021-02-09 0 9.720 9.720 9.750 9.540 10.14 4,203,000 40,870,740 9.7242 8.650 8.650 8.676 8.489 9.023 4,723,112 8.6534 -2.80%
2021-02-08 0 10.00 9.990 10.00 9.640 10.04 15,225,000 151,891,422 9.9764 8.899 8.890 8.899 8.578 8.934 17,109,059 8.8778 4.71%
2021-02-05 0 9.550 9.550 9.560 9.380 10.06 9,138,000 89,321,700 9.7748 8.498 8.498 8.507 8.347 8.952 10,268,807 8.6984 -1.55%
2021-02-04 0 9.700 9.700 9.710 9.420 10.06 10,221,000 99,781,440 9.7624 8.632 8.632 8.641 8.383 8.952 11,485,826 8.6874 0.62%
2021-02-03 0 9.640 9.640 9.670 9.390 9.840 8,818,000 85,071,142 9.6474 8.578 8.578 8.605 8.356 8.756 9,909,208 8.5851 1.47%
2021-02-02 0 9.500 9.480 9.500 9.100 9.670 12,440,000 117,479,378 9.4437 8.454 8.436 8.454 8.098 8.605 13,979,422 8.4037 4.40%
2021-02-01 0 9.100 9.100 9.150 8.410 9.270 6,015,000 54,594,020 9.0763 8.098 8.098 8.142 7.484 8.249 6,759,343 8.0768 5.81%
2021-01-29 0 8.600 8.600 8.640 8.420 9.250 8,060,000 70,049,407 8.6910 7.653 7.653 7.689 7.493 8.231 9,057,407 7.7339 -2.38%
2021-01-28 0 8.810 8.810 8.820 8.410 9.440 18,283,000 161,287,830 8.8217 7.840 7.840 7.849 7.484 8.400 20,545,480 7.8503 -8.42%
2021-01-27 0 9.620 9.590 9.620 9.180 9.880 6,286,000 60,321,610 9.5962 8.561 8.534 8.561 8.169 8.792 7,063,878 8.5394 0.94%
2021-01-26 0 9.530 9.520 9.530 9.200 9.840 6,202,000 58,671,690 9.4601 8.481 8.472 8.481 8.187 8.756 6,969,484 8.4184 -3.25%
2021-01-25 0 9.850 9.840 9.850 9.700 10.12 10,583,000 105,099,845 9.9310 8.765 8.756 8.765 8.632 9.006 11,892,622 8.8374 0.51%
2021-01-22 0 9.800 9.780 9.800 9.610 10.30 5,783,000 56,904,190 9.8399 8.721 8.703 8.721 8.552 9.166 6,498,633 8.7563 0.51%
2021-01-21 0 9.750 9.750 9.810 9.730 10.20 9,403,000 93,267,200 9.9189 8.676 8.676 8.730 8.659 9.077 10,566,600 8.8266 -2.50%
2021-01-20 0 10.00 9.990 10.00 9.500 10.14 11,025,000 109,523,460 9.9341 8.899 8.890 8.899 8.454 9.023 12,389,319 8.8402 7.53%
2021-01-19 0 9.300 9.300 9.430 9.280 9.850 18,371,000 173,551,010 9.4470 8.276 8.276 8.392 8.258 8.765 20,644,370 8.4067 0.65%
2021-01-18 0 9.240 9.210 9.240 8.990 9.540 12,269,000 113,023,460 9.2121 8.222 8.196 8.222 8.000 8.489 13,787,261 8.1977 -0.65%
2021-01-15 0 9.300 9.290 9.300 8.340 9.420 9,622,000 88,449,420 9.1924 8.276 8.267 8.276 7.422 8.383 10,812,701 8.1801 1.42%
2021-01-14 0 9.170 9.160 9.170 9.060 9.570 4,646,000 43,148,100 9.2872 8.160 8.151 8.160 8.062 8.516 5,220,932 8.2644 -0.97%
2021-01-13 0 9.260 9.240 9.260 9.110 9.890 9,228,000 86,590,030 9.3834 8.240 8.222 8.240 8.107 8.801 10,369,944 8.3501 -3.54%
2021-01-12 0 9.600 9.580 9.600 9.300 10.22 14,459,000 141,950,040 9.8174 8.543 8.525 8.543 8.276 9.095 16,248,269 8.7363 3.23%
2021-01-11 0 9.300 9.260 9.300 9.060 9.550 6,924,700 64,025,241 9.2459 8.276 8.240 8.276 8.062 8.498 7,781,616 8.2278 0.11%
2021-01-08 0 9.290 9.270 9.290 9.010 9.670 11,063,000 103,947,555 9.3960 8.267 8.249 8.267 8.018 8.605 12,432,021 8.3613 1.20%
2021-01-07 0 9.180 9.130 9.180 8.950 9.250 11,146,500 101,613,355 9.1162 8.169 8.125 8.169 7.964 8.231 12,525,854 8.1123 1.10%
2021-01-06 0 9.080 9.070 9.080 8.520 9.190 16,785,000 149,720,193 8.9199 8.080 8.071 8.080 7.582 8.178 18,862,106 7.9376 4.85%
2021-01-05 0 8.660 8.630 8.660 8.320 8.780 10,884,000 93,429,110 8.5841 7.706 7.680 7.706 7.404 7.813 12,230,870 7.6388 1.76%
2021-01-04 0 8.510 8.450 8.510 8.130 8.550 9,546,000 79,761,050 8.3554 7.573 7.519 7.573 7.235 7.608 10,727,296 7.4353 4.29%
2020-12-31 0 8.160 8.160 8.170 8.030 8.270 3,680,000 29,905,740 8.1266 7.261 7.261 7.270 7.146 7.359 4,135,392 7.2317 0.49%
2020-12-30 0 8.120 8.110 8.120 7.790 8.200 11,839,000 95,695,956 8.0831 7.226 7.217 7.226 6.932 7.297 13,304,050 7.1930 4.10%
2020-12-29 0 7.800 7.800 7.810 7.440 7.980 6,350,000 49,710,280 7.8284 6.941 6.941 6.950 6.621 7.101 7,135,798 6.9663 2.63%
2020-12-28 0 7.600 7.600 7.630 7.430 7.870 9,802,000 74,568,250 7.6075 6.763 6.763 6.790 6.612 7.003 11,014,975 6.7697 -2.81%
2020-12-24 0 7.820 7.820 7.850 7.600 7.990 2,344,000 18,255,440 7.7882 6.959 6.959 6.986 6.763 7.110 2,634,065 6.9305 0.51%
2020-12-23 0 7.780 7.730 7.780 7.620 7.830 4,106,000 31,834,935 7.7533 6.923 6.879 6.923 6.781 6.968 4,614,108 6.8995 2.23%
2020-12-22 0 7.610 7.610 7.620 7.560 8.040 7,599,000 58,359,010 7.6798 6.772 6.772 6.781 6.727 7.155 8,539,359 6.8341 -2.44%
2020-12-21 0 7.800 7.770 7.800 7.650 7.950 14,141,000 110,395,820 7.8068 6.941 6.914 6.941 6.808 7.075 15,890,917 6.9471 -1.02%
2020-12-18 0 7.880 7.870 7.880 7.830 8.050 7,134,000 56,236,200 7.8828 7.012 7.003 7.012 6.968 7.164 8,016,816 7.0148 -2.72%
2020-12-17 0 8.100 8.100 8.120 7.870 8.220 6,705,000 54,044,930 8.0604 7.208 7.208 7.226 7.003 7.315 7,534,729 7.1728 1.12%
2020-12-16 0 8.010 8.000 8.010 7.630 8.200 153,685,000 1,202,947,984 7.8274 7.128 7.119 7.128 6.790 7.297 172,703,173 6.9654 -8.67%
2020-12-15 0 8.770 8.700 8.770 8.660 9.140 7,417,001 66,275,598 8.9356 7.804 7.742 7.804 7.706 8.133 8,334,838 7.9516 -2.56%
2020-12-14 0 9.000 8.990 9.000 8.770 9.990 10,255,001 94,063,329 9.1724 8.009 8.000 8.009 7.804 8.890 11,524,034 8.1624 2.62%
2020-12-11 0 8.770 8.750 8.770 8.650 8.880 4,483,000 39,241,300 8.7534 7.804 7.786 7.804 7.697 7.902 5,037,761 7.7894 0.80%
2020-12-10 0 8.700 8.660 8.700 8.600 8.900 3,596,000 31,588,010 8.7842 7.742 7.706 7.742 7.653 7.920 4,040,997 7.8169 -0.68%
2020-12-09 0 8.760 8.750 8.760 8.600 8.950 5,761,000 50,385,620 8.7460 7.795 7.786 7.795 7.653 7.964 6,473,911 7.7829 -0.45%
2020-12-08 0 8.800 8.800 8.820 8.540 8.940 6,109,000 53,946,680 8.8307 7.831 7.831 7.849 7.600 7.956 6,864,975 7.8582 0.00%
2020-12-07 0 8.800 8.790 8.800 8.290 9.000 12,531,000 109,950,450 8.7743 7.831 7.822 7.831 7.377 8.009 14,081,683 7.8080 1.73%
2020-12-04 0 8.650 8.630 8.650 7.800 8.750 21,467,400 181,711,382 8.4645 7.697 7.680 7.697 6.941 7.786 24,123,942 7.5324 10.90%
2020-12-03 0 7.800 7.780 7.800 7.610 7.880 3,651,000 28,452,270 7.7930 6.941 6.923 6.941 6.772 7.012 4,102,803 6.9348 0.91%
2020-12-02 0 7.730 7.720 7.730 7.500 7.890 5,420,000 41,280,335 7.6163 6.879 6.870 6.879 6.674 7.021 6,090,713 6.7776 0.26%
2020-12-01 0 7.710 7.710 7.720 7.660 7.950 2,824,000 22,037,130 7.8035 6.861 6.861 6.870 6.816 7.075 3,173,464 6.9442 -0.13%
2020-11-30 0 7.720 7.710 7.720 7.260 7.960 8,641,000 66,691,660 7.7180 6.870 6.861 6.870 6.461 7.083 9,710,304 6.8681 4.75%
2020-11-27 0 7.370 7.360 7.370 7.060 7.480 2,859,000 20,983,990 7.3396 6.558 6.550 6.558 6.283 6.656 3,212,795 6.5314 2.36%
2020-11-26 0 7.200 7.200 7.210 7.100 7.270 1,375,000 9,830,630 7.1495 6.407 6.407 6.416 6.318 6.469 1,545,153 6.3622 0.42%
2020-11-25 0 7.170 7.150 7.170 7.150 7.510 4,306,000 31,381,920 7.2880 6.380 6.363 6.380 6.363 6.683 4,838,858 6.4854 -5.16%
2020-11-24 0 7.560 7.510 7.560 7.400 7.750 5,451,000 40,989,850 7.5197 6.727 6.683 6.727 6.585 6.897 6,125,549 6.6916 0.00%
2020-11-23 0 7.560 7.560 7.570 7.190 7.700 10,047,000 75,109,230 7.4758 6.727 6.727 6.736 6.398 6.852 11,290,294 6.6525 7.69%
2020-11-20 0 7.020 7.020 7.100 6.960 7.250 5,009,000 35,461,120 7.0795 6.247 6.247 6.318 6.194 6.452 5,628,852 6.2999 0.86%
2020-11-19 0 6.960 6.960 6.980 6.820 7.000 2,454,000 17,041,230 6.9443 6.194 6.194 6.211 6.069 6.229 2,757,677 6.1796 -0.71%
2020-11-18 0 7.010 7.010 7.020 6.900 7.190 3,883,000 27,225,150 7.0114 6.238 6.238 6.247 6.140 6.398 4,363,513 6.2393 1.15%
2020-11-17 0 6.930 6.930 6.940 6.880 7.200 11,708,000 81,559,710 6.9662 6.167 6.167 6.176 6.122 6.407 13,156,839 6.1990 -3.75%
2020-11-16 0 7.200 7.170 7.200 6.870 7.600 19,905,940 140,500,066 7.0582 6.407 6.380 6.407 6.113 6.763 22,369,255 6.2809 -1.50%
2020-11-13 0 7.310 7.310 7.320 7.200 7.540 12,515,000 92,005,150 7.3516 6.505 6.505 6.514 6.407 6.710 14,063,703 6.5420 -5.06%
2020-11-12 0 7.700 7.700 7.710 6.130 8.050 42,118,000 321,992,830 7.6450 6.852 6.852 6.861 5.455 7.164 47,330,008 6.8031 27.91%
2020-11-11 0 6.020 6.020 6.060 6.000 6.250 4,958,000 30,280,280 6.1074 5.357 5.357 5.393 5.339 5.562 5,571,541 5.4348 -4.29%
2020-11-10 0 6.290 6.260 6.290 6.170 6.470 4,333,000 27,185,475 6.2741 5.597 5.571 5.597 5.491 5.758 4,869,199 5.5832 -0.79%
2020-11-09 0 6.340 6.320 6.340 6.220 6.460 6,509,000 41,185,388 6.3275 5.642 5.624 5.642 5.535 5.749 7,314,474 5.6307 -0.94%
2020-11-06 0 6.400 6.390 6.400 6.330 6.660 5,353,000 34,461,720 6.4378 5.695 5.686 5.695 5.633 5.927 6,015,422 5.7289 -3.76%
2020-11-05 0 6.650 6.650 6.660 6.420 6.730 6,866,000 45,061,760 6.5630 5.918 5.918 5.927 5.713 5.989 7,715,652 5.8403 2.15%
2020-11-04 0 6.510 6.510 6.590 6.310 6.650 5,375,000 34,749,180 6.4650 5.793 5.793 5.864 5.615 5.918 6,040,144 5.7530 0.46%
2020-11-03 0 6.480 6.440 6.490 6.270 6.510 5,276,000 33,872,260 6.4201 5.766 5.731 5.775 5.580 5.793 5,928,893 5.7131 2.21%
2020-11-02 0 6.340 6.320 6.340 6.170 6.500 3,153,000 20,113,190 6.3791 5.642 5.624 5.642 5.491 5.784 3,543,177 5.6766 3.26%
2020-10-30 0 6.140 6.130 6.170 6.050 6.580 7,185,500 44,897,450 6.2483 5.464 5.455 5.491 5.384 5.855 8,074,689 5.5603 -4.66%
2020-10-29 0 6.440 6.390 6.440 6.200 6.560 4,384,000 27,998,930 6.3866 5.731 5.686 5.731 5.517 5.838 4,926,510 5.6833 0.78%
2020-10-28 0 6.390 6.380 6.390 6.340 6.750 8,966,000 57,594,361 6.4236 5.686 5.677 5.686 5.642 6.007 10,075,522 5.7163 -3.33%
2020-10-27 0 6.610 6.600 6.610 6.590 6.900 10,026,102 66,680,413 6.6507 5.882 5.873 5.882 5.864 6.140 11,266,810 5.9183 -1.49%
2020-10-23 0 6.710 6.710 6.720 6.690 7.030 5,385,000 36,756,380 6.8257 5.971 5.971 5.980 5.953 6.256 6,051,382 6.0740 -2.04%
2020-10-22 0 6.850 6.850 6.900 6.710 6.980 7,061,000 48,389,209 6.8530 6.096 6.096 6.140 5.971 6.211 7,934,783 6.0984 -0.29%
2020-10-21 0 6.870 6.860 6.870 6.870 7.250 3,738,000 26,075,890 6.9759 6.113 6.105 6.113 6.113 6.452 4,200,569 6.2077 -3.78%
2020-10-20 0 7.140 7.140 7.200 6.800 7.230 4,623,000 32,799,650 7.0949 6.354 6.354 6.407 6.051 6.434 5,195,086 6.3136 5.00%
2020-10-19 0 6.800 6.800 6.810 6.700 7.070 5,843,000 40,022,765 6.8497 6.051 6.051 6.060 5.962 6.291 6,566,058 6.0954 -2.72%
2020-10-16 0 6.990 6.990 7.010 6.950 7.250 7,190,000 50,639,750 7.0431 6.220 6.220 6.238 6.185 6.452 8,079,746 6.2675 -1.96%
2020-10-15 0 7.130 7.130 7.140 7.060 7.240 3,278,000 23,505,930 7.1708 6.345 6.345 6.354 6.283 6.443 3,683,645 6.3812 -0.70%
2020-10-14 0 7.180 7.180 7.200 7.090 7.550 7,900,000 57,061,261 7.2229 6.389 6.389 6.407 6.309 6.719 8,877,607 6.4275 -3.23%
2020-10-12 0 7.420 7.420 7.450 7.360 7.560 7,312,000 54,585,380 7.4652 6.603 6.603 6.630 6.550 6.727 8,216,844 6.6431 0.82%
2020-10-09 0 7.360 7.360 7.380 7.220 7.580 17,021,000 125,861,430 7.3945 6.550 6.550 6.567 6.425 6.745 19,127,310 6.5802 0.96%
2020-10-08 0 7.290 7.280 7.290 6.960 7.350 3,364,000 24,231,210 7.2031 6.487 6.478 6.487 6.194 6.541 3,780,287 6.4099 5.35%
2020-10-07 0 6.920 6.910 6.930 6.840 7.120 2,340,252 16,208,663 6.9260 6.158 6.149 6.167 6.087 6.336 2,629,853 6.1633 -1.42%
2020-10-06 0 7.020 7.000 7.020 6.690 7.150 4,223,000 29,555,890 6.9988 6.247 6.229 6.247 5.953 6.363 4,745,587 6.2281 5.09%
2020-10-05 0 6.680 6.670 6.690 6.610 6.800 7,196,000 48,161,710 6.6928 5.944 5.935 5.953 5.882 6.051 8,086,489 5.9558 -0.89%
2020-09-30 0 6.740 6.720 6.740 6.690 7.020 6,796,000 46,283,250 6.8104 5.998 5.980 5.998 5.953 6.247 7,636,990 6.0604 -1.89%
2020-09-29 0 6.870 6.860 6.870 6.530 8.590 46,152,000 325,612,963 7.0552 6.113 6.105 6.113 5.811 7.644 51,863,206 6.2783 -17.63%
2020-09-28 0 8.340 8.340 8.350 7.540 8.580 35,296,336 289,157,222 8.1923 7.422 7.422 7.430 6.710 7.635 39,664,178 7.2901 8.17%
2020-09-25 0 7.710 7.710 7.730 7.700 8.190 15,984,552 127,162,913 7.9554 6.861 6.861 6.879 6.852 7.288 17,962,604 7.0793 -1.28%
2020-09-24 0 7.810 7.810 7.890 7.680 8.000 13,373,000 104,732,310 7.8316 6.950 6.950 7.021 6.834 7.119 15,027,879 6.9692 -2.74%
2020-09-23 0 8.030 8.030 8.040 7.860 8.080 8,539,400 68,393,075 8.0091 7.146 7.146 7.155 6.994 7.190 9,596,132 7.1272 3.21%
2020-09-22 0 7.780 7.780 7.810 7.720 8.060 6,130,700 48,522,926 7.9147 6.923 6.923 6.950 6.870 7.172 6,889,360 7.0432 0.91%
2020-09-21 0 7.710 7.700 7.710 7.660 8.080 12,947,000 100,177,680 7.7375 6.861 6.852 6.861 6.816 7.190 14,549,162 6.8855 -4.22%
2020-09-18 0 8.050 8.020 8.050 7.980 8.280 9,456,000 76,752,635 8.1168 7.164 7.137 7.164 7.101 7.368 10,626,159 7.2230 -0.25%
2020-09-17 0 8.070 8.060 8.070 7.690 8.160 9,761,000 77,551,370 7.9450 7.181 7.172 7.181 6.843 7.261 10,968,902 7.0701 0.25%
2020-09-16 0 8.050 8.030 8.050 7.800 8.130 12,109,000 96,954,450 8.0068 7.164 7.146 7.164 6.941 7.235 13,607,461 7.1251 2.16%
2020-09-15 0 7.880 7.880 7.900 7.880 8.100 13,814,700 110,398,579 7.9914 7.012 7.012 7.030 7.012 7.208 15,524,238 7.1114 -0.88%
2020-09-14 0 7.950 7.950 7.970 7.470 7.980 24,637,000 194,354,470 7.8887 7.075 7.075 7.092 6.647 7.101 27,685,773 7.0200 5.72%
2020-09-11 0 7.520 7.520 7.530 7.280 7.690 10,963,000 81,934,045 7.4737 6.692 6.692 6.701 6.478 6.843 12,319,647 6.6507 0.27%
2020-09-10 0 7.500 7.500 7.530 7.470 7.990 15,372,000 118,328,440 7.6977 6.674 6.674 6.701 6.647 7.110 17,274,250 6.8500 -1.70%
2020-09-09 0 7.630 7.620 7.630 7.560 7.800 14,272,000 109,186,190 7.6504 6.790 6.781 6.790 6.727 6.941 16,038,128 6.8079 -1.04%
2020-09-08 0 7.710 7.710 7.730 7.590 8.070 25,565,000 197,716,260 7.7339 6.861 6.861 6.879 6.754 7.181 28,728,611 6.8822 -2.16%
2020-09-07 0 7.880 7.880 7.890 7.030 8.380 68,241,000 538,501,450 7.8912 7.012 7.012 7.021 6.256 7.457 76,685,670 7.0222 15.71%
2020-09-04 0 6.810 6.780 6.810 6.530 7.010 15,893,000 107,029,350 6.7344 6.060 6.033 6.060 5.811 6.238 17,859,723 5.9928 0.15%
2020-09-03 0 6.800 6.770 6.800 6.690 7.280 25,259,000 174,173,410 6.8955 6.051 6.024 6.051 5.953 6.478 28,384,744 6.1362 1.04%
2020-09-02 0 6.730 6.730 6.740 6.650 7.800 61,324,312 434,611,540 7.0871 5.989 5.989 5.998 5.918 6.941 68,913,058 6.3067 -23.44%
2020-09-01 0 8.790 8.780 8.800 8.730 9.120 3,840,000 34,015,220 8.8581 7.822 7.813 7.831 7.769 8.116 4,315,191 7.8827 -0.11%
2020-08-31 0 8.800 8.750 8.800 8.180 9.330 12,394,000 110,961,790 8.9529 7.831 7.786 7.831 7.279 8.303 13,927,730 7.9670 8.64%
2020-08-28 0 8.100 8.070 8.100 7.850 8.180 2,030,000 16,303,580 8.0313 7.208 7.181 7.208 6.986 7.279 2,281,208 7.1469 1.63%
2020-08-27 0 7.970 7.960 7.970 7.750 8.330 2,552,000 20,379,310 7.9856 7.092 7.083 7.092 6.897 7.413 2,867,804 7.1062 -2.09%
2020-08-26 0 8.140 8.090 8.140 8.000 8.400 2,505,000 20,290,570 8.1000 7.244 7.199 7.244 7.119 7.475 2,814,988 7.2080 -1.21%
2020-08-25 0 8.240 8.230 8.250 8.020 8.350 3,850,000 31,277,800 8.1241 7.333 7.324 7.342 7.137 7.430 4,326,429 7.2295 -0.96%
2020-08-24 0 8.320 8.310 8.360 8.260 8.760 2,048,000 17,143,420 8.3708 7.404 7.395 7.439 7.350 7.795 2,301,435 7.4490 -3.14%
2020-08-21 0 8.590 8.560 8.590 8.330 8.590 1,770,000 15,056,730 8.5066 7.644 7.617 7.644 7.413 7.644 1,989,034 7.5699 1.78%
2020-08-20 0 8.440 8.430 8.440 8.190 8.480 2,589,000 21,603,950 8.3445 7.511 7.502 7.511 7.288 7.546 2,909,383 7.4256 -0.71%
2020-08-19 0 8.500 8.500 8.510 8.380 8.740 1,238,000 10,494,780 8.4772 7.564 7.564 7.573 7.457 7.778 1,391,200 7.5437 -2.07%
2020-08-18 0 8.680 8.670 8.680 8.290 8.800 3,986,000 34,476,190 8.6493 7.724 7.715 7.724 7.377 7.831 4,479,259 7.6969 5.34%
2020-08-17 0 8.240 8.210 8.290 8.040 8.420 3,995,000 32,652,720 8.1734 7.333 7.306 7.377 7.155 7.493 4,489,372 7.2733 -0.12%
2020-08-14 0 8.250 8.220 8.250 8.090 8.420 2,783,000 23,155,550 8.3204 7.342 7.315 7.342 7.199 7.493 3,127,390 7.4041 1.23%
2020-08-13 0 8.150 8.080 8.150 8.050 8.480 2,157,000 17,595,870 8.1576 7.253 7.190 7.253 7.164 7.546 2,423,924 7.2593 -1.81%
2020-08-12 0 8.300 8.230 8.300 7.720 8.300 6,526,000 52,141,385 7.9898 7.386 7.324 7.386 6.870 7.386 7,333,578 7.1100 2.22%
2020-08-11 0 8.120 8.100 8.120 8.050 8.590 5,441,200 44,827,727 8.2386 7.226 7.208 7.226 7.164 7.644 6,114,536 7.3313 -4.81%
2020-08-10 0 8.530 8.500 8.530 8.420 8.750 3,132,000 27,018,510 8.6266 7.591 7.564 7.591 7.493 7.786 3,519,578 7.6766 -0.58%
2020-08-07 0 8.580 8.570 8.580 8.370 8.830 7,381,000 63,449,710 8.5964 7.635 7.626 7.635 7.448 7.858 8,294,382 7.6497 3.87%
2020-08-06 0 8.260 8.250 8.260 8.100 8.400 2,261,600 18,638,442 8.2413 7.350 7.342 7.350 7.208 7.475 2,541,468 7.3337 -1.90%
2020-08-05 0 8.420 8.400 8.420 8.080 8.460 4,401,000 36,507,180 8.2952 7.493 7.475 7.493 7.190 7.528 4,945,614 7.3817 0.72%
2020-08-04 0 8.360 8.260 8.360 7.910 8.380 10,571,000 86,039,790 8.1392 7.439 7.350 7.439 7.039 7.457 11,879,137 7.2429 3.59%
2020-08-03 0 8.070 8.070 8.080 7.690 8.180 5,620,000 44,754,810 7.9635 7.181 7.181 7.190 6.843 7.279 6,315,462 7.0865 -0.37%
2020-07-31 0 8.100 8.050 8.100 7.680 8.150 8,798,900 70,619,685 8.0260 7.208 7.164 7.208 6.834 7.253 9,887,744 7.1421 5.61%
2020-07-30 0 7.670 7.670 7.700 7.610 7.940 6,877,176 53,487,981 7.7776 6.825 6.825 6.852 6.772 7.066 7,728,211 6.9211 0.52%
2020-07-29 0 7.630 7.630 7.680 7.560 7.960 8,347,000 64,507,270 7.7282 6.790 6.790 6.834 6.727 7.083 9,379,922 6.8772 -0.52%
2020-07-28 0 7.670 7.670 7.700 7.150 7.770 6,964,000 52,078,320 7.4782 6.825 6.825 6.852 6.363 6.914 7,825,779 6.6547 8.03%
2020-07-27 0 7.100 7.100 7.110 7.040 7.570 3,147,000 22,942,400 7.2902 6.318 6.318 6.327 6.265 6.736 3,536,434 6.4874 -3.01%
2020-07-24 0 7.320 7.320 7.330 6.960 7.420 5,626,000 40,270,170 7.1579 6.514 6.514 6.523 6.194 6.603 6,322,205 6.3696 -1.08%
2020-07-23 0 7.400 7.340 7.400 7.050 7.550 3,700,000 26,863,770 7.2605 6.585 6.532 6.585 6.274 6.719 4,157,867 6.4610 4.37%
2020-07-22 0 7.090 7.090 7.100 7.050 7.720 6,566,000 48,517,800 7.3892 6.309 6.309 6.318 6.274 6.870 7,378,528 6.5755 -5.47%
2020-07-21 0 7.500 7.480 7.500 7.030 7.500 9,305,000 68,312,473 7.3415 6.674 6.656 6.674 6.256 6.674 10,456,473 6.5330 6.38%
2020-07-20 0 7.050 7.050 7.090 6.470 7.150 14,075,700 97,108,747 6.8990 6.274 6.274 6.309 5.758 6.363 15,817,536 6.1393 9.81%
2020-07-17 0 6.420 6.420 6.490 5.950 6.610 8,315,000 53,271,720 6.4067 5.713 5.713 5.775 5.295 5.882 9,343,963 5.7012 7.36%
2020-07-16 0 5.980 5.970 5.980 5.920 6.480 6,626,000 40,718,520 6.1453 5.321 5.313 5.321 5.268 5.766 7,445,953 5.4685 -6.56%
2020-07-15 0 6.400 6.380 6.400 6.090 6.490 5,284,000 33,565,510 6.3523 5.695 5.677 5.695 5.419 5.775 5,937,883 5.6528 4.92%
2020-07-14 0 6.100 6.100 6.160 5.970 6.380 4,745,000 29,010,760 6.1140 5.428 5.428 5.482 5.313 5.677 5,332,183 5.4407 -3.33%
2020-07-13 0 6.310 6.300 6.320 6.240 6.570 3,979,000 25,450,935 6.3963 5.615 5.606 5.624 5.553 5.847 4,471,392 5.6919 0.48%
2020-07-10 0 6.280 6.280 6.300 5.860 6.460 7,824,714 49,221,696 6.2905 5.588 5.588 5.606 5.215 5.749 8,793,005 5.5978 6.08%
2020-07-09 0 5.920 5.920 5.930 5.830 6.000 5,177,000 30,685,675 5.9273 5.268 5.268 5.277 5.188 5.339 5,817,642 5.2746 0.34%
2020-07-08 0 5.900 5.900 5.970 5.810 6.020 4,373,000 25,978,470 5.9407 5.250 5.250 5.313 5.170 5.357 4,914,149 5.2865 0.17%
2020-07-07 0 5.890 5.850 5.890 5.770 6.050 7,713,857 45,544,479 5.9042 5.241 5.206 5.241 5.135 5.384 8,668,429 5.2541 -1.01%
2020-07-06 0 5.950 5.880 5.950 5.750 5.980 7,109,000 41,627,610 5.8556 5.295 5.232 5.295 5.117 5.321 7,988,723 5.2108 -0.50%
2020-07-03 0 5.980 5.960 5.980 5.820 6.140 10,459,000 62,303,200 5.9569 5.321 5.304 5.321 5.179 5.464 11,753,278 5.3009 1.36%
2020-07-02 0 5.900 5.880 5.900 5.400 5.930 9,597,000 55,374,900 5.7700 5.250 5.232 5.250 4.805 5.277 10,784,607 5.1346 8.66%
2020-06-30 0 5.430 5.430 5.470 4.980 5.700 20,307,000 111,107,001 5.4714 4.832 4.832 4.868 4.432 5.072 22,819,946 4.8689 9.26%
2020-06-29 0 4.970 4.900 4.960 4.830 5.020 3,185,100 15,553,523 4.8832 4.423 4.360 4.414 4.298 4.467 3,579,249 4.3455 0.20%
2020-06-26 0 4.960 4.910 4.960 4.860 5.100 2,473,000 12,287,140 4.9685 4.414 4.369 4.414 4.325 4.538 2,779,028 4.4214 -0.60%
2020-06-24 0 4.990 4.990 5.000 4.780 5.060 2,887,000 14,276,725 4.9452 4.440 4.440 4.449 4.254 4.503 3,244,260 4.4006 1.84%
2020-06-23 0 4.900 4.900 4.950 4.830 4.990 1,657,000 8,165,410 4.9278 4.360 4.360 4.405 4.298 4.440 1,862,050 4.3852 -1.01%
2020-06-22 0 4.950 4.950 4.960 4.810 5.050 6,176,000 30,324,210 4.9100 4.405 4.405 4.414 4.280 4.494 6,940,266 4.3693 -2.56%
2020-06-19 0 5.080 5.070 5.080 4.920 5.250 5,959,000 30,705,680 5.1528 4.521 4.512 4.521 4.378 4.672 6,696,413 4.5854 2.63%
2020-06-18 0 4.950 4.950 4.970 4.890 5.070 2,489,000 12,315,870 4.9481 4.405 4.405 4.423 4.352 4.512 2,797,008 4.4032 -1.20%
2020-06-17 0 5.010 5.000 5.010 4.900 5.080 3,904,000 19,387,440 4.9660 4.458 4.449 4.458 4.360 4.521 4,387,111 4.4192 -1.38%
2020-06-16 0 5.080 5.020 5.080 4.990 5.250 6,944,000 35,265,485 5.0786 4.521 4.467 4.521 4.440 4.672 7,803,304 4.5193 0.20%
2020-06-15 0 5.070 5.030 5.070 4.930 5.300 5,672,000 28,896,640 5.0946 4.512 4.476 4.512 4.387 4.716 6,373,897 4.5336 1.20%
2020-06-12 0 5.010 4.970 5.010 4.890 5.090 3,542,000 17,765,950 5.0158 4.458 4.423 4.458 4.352 4.529 3,980,315 4.4635 1.01%
2020-06-11 0 4.960 4.960 4.980 4.840 5.070 4,356,000 21,661,110 4.9727 4.414 4.414 4.432 4.307 4.512 4,895,045 4.4251 3.33%
2020-06-10 0 4.800 4.790 4.800 4.740 4.930 3,732,000 18,018,050 4.8280 4.271 4.263 4.271 4.218 4.387 4,193,827 4.2963 1.05%
2020-06-09 0 4.750 4.720 4.750 4.680 4.830 4,447,000 21,097,610 4.7442 4.227 4.200 4.227 4.165 4.298 4,997,306 4.2218 0.00%
2020-06-08 0 4.750 4.730 4.750 4.740 4.910 3,691,000 17,671,255 4.7877 4.227 4.209 4.227 4.218 4.369 4,147,753 4.2604 -2.06%
2020-06-05 0 4.850 4.830 4.850 4.810 5.010 6,161,000 29,979,175 4.8660 4.316 4.298 4.316 4.280 4.458 6,923,410 4.3301 -2.81%
2020-06-04 0 4.990 4.990 5.010 4.980 5.180 2,126,000 10,729,260 5.0467 4.440 4.440 4.458 4.432 4.610 2,389,088 4.4909 -1.38%
2020-06-03 0 5.060 5.060 5.070 5.000 5.180 3,088,000 15,749,135 5.1001 4.503 4.503 4.512 4.449 4.610 3,470,133 4.5385 0.80%
2020-06-02 0 5.020 5.020 5.030 4.990 5.200 9,400,000 47,997,229 5.1061 4.467 4.467 4.476 4.440 4.627 10,563,229 4.5438 -2.14%
2020-06-01 0 5.130 5.120 5.130 4.790 5.150 15,555,483 78,273,887 5.0319 4.565 4.556 4.565 4.263 4.583 17,480,439 4.4778 4.27%
2020-05-29 0 4.920 4.920 4.940 4.430 4.920 21,197,000 102,226,685 4.8227 4.378 4.378 4.396 3.942 4.378 23,820,081 4.2916 10.81%
2020-05-28 0 4.440 4.400 4.440 4.330 4.550 1,958,000 8,640,080 4.4127 3.951 3.915 3.951 3.853 4.049 2,200,298 3.9268 0.00%
2020-05-27 0 4.440 4.440 4.490 4.380 4.550 3,056,000 13,670,265 4.4733 3.951 3.951 3.996 3.898 4.049 3,434,173 3.9807 -1.77%
2020-05-26 0 4.520 4.450 4.520 4.380 4.520 4,953,000 22,048,200 4.4515 4.022 3.960 4.022 3.898 4.022 5,565,923 3.9613 1.57%
2020-05-25 0 4.450 4.400 4.450 4.220 4.490 9,389,000 41,012,655 4.3682 3.960 3.915 3.960 3.755 3.996 10,550,868 3.8871 3.73%
2020-05-22 0 4.290 4.230 4.290 4.190 4.460 6,512,970 28,012,619 4.3011 3.818 3.764 3.818 3.729 3.969 7,318,935 3.8274 -1.83%
2020-05-21 0 4.370 4.320 4.370 4.270 4.670 10,540,158 46,465,926 4.4085 3.889 3.844 3.889 3.800 4.156 11,844,479 3.9230 -4.59%
2020-05-20 0 4.580 4.540 4.580 4.440 4.750 10,653,000 49,102,480 4.6093 4.076 4.040 4.076 3.951 4.227 11,971,285 4.1017 1.78%
2020-05-19 0 4.500 4.490 4.500 4.310 4.620 11,807,158 52,382,729 4.4365 4.004 3.996 4.004 3.835 4.111 13,268,267 3.9480 -0.22%
2020-05-18 0 4.510 4.500 4.510 4.390 4.650 10,685,000 48,111,885 4.5028 4.013 4.004 4.013 3.907 4.138 12,007,245 4.0069 -1.31%
2020-05-15 0 4.570 4.520 4.570 4.480 4.670 5,813,000 26,565,070 4.5699 4.067 4.022 4.067 3.987 4.156 6,532,346 4.0667 1.33%
2020-05-14 0 4.510 4.510 4.540 4.380 4.570 5,610,000 25,259,970 4.5027 4.013 4.013 4.040 3.898 4.067 6,304,225 4.0068 1.14%
2020-05-13 0 4.500 4.490 4.500 4.370 4.550 7,402,702 33,249,285 4.4915 3.968 3.959 3.968 3.853 4.012 8,395,260 3.9605 2.27%
2020-05-12 0 4.400 4.400 4.430 4.330 4.610 10,415,000 46,938,465 4.5068 3.880 3.880 3.906 3.818 4.065 11,811,448 3.9740 1.62%
2020-05-11 0 4.330 4.330 4.350 4.040 4.390 10,769,913 46,069,334 4.2776 3.818 3.818 3.836 3.562 3.871 12,213,948 3.7719 7.71%
2020-05-08 0 4.020 3.990 4.020 3.730 4.030 4,207,156 16,660,591 3.9601 3.545 3.518 3.545 3.289 3.554 4,771,254 3.4919 6.07%
2020-05-07 0 3.790 3.790 3.810 3.690 3.830 1,766,378 6,621,714 3.7488 3.342 3.342 3.360 3.254 3.377 2,003,215 3.3055 0.26%
2020-05-06 0 3.780 3.710 3.780 3.660 3.840 3,340,000 12,465,970 3.7323 3.333 3.271 3.333 3.227 3.386 3,787,829 3.2911 0.00%
2020-05-05 0 3.780 3.780 3.800 3.710 3.880 3,814,000 14,436,400 3.7851 3.333 3.333 3.351 3.271 3.421 4,325,383 3.3376 -0.53%
2020-05-04 0 3.800 3.800 3.810 3.700 3.860 3,656,000 13,882,980 3.7973 3.351 3.351 3.360 3.263 3.404 4,146,198 3.3484 -2.31%
2020-04-29 0 3.890 3.870 3.890 3.800 3.980 3,281,000 12,684,835 3.8661 3.430 3.412 3.430 3.351 3.509 3,720,918 3.4091 -1.02%
2020-04-28 0 3.930 3.930 3.940 3.490 3.940 11,869,000 44,998,460 3.7913 3.465 3.465 3.474 3.077 3.474 13,460,401 3.3430 13.91%
2020-04-27 0 3.450 3.450 3.460 3.330 3.520 2,680,000 9,175,230 3.4236 3.042 3.042 3.051 2.936 3.104 3,039,336 3.0188 3.29%
2020-04-24 0 3.340 3.340 3.360 3.310 3.560 3,998,000 13,590,710 3.3994 2.945 2.945 2.963 2.919 3.139 4,534,054 2.9975 -4.02%
2020-04-23 0 3.480 3.480 3.490 3.330 3.530 4,316,000 14,907,470 3.4540 3.069 3.069 3.077 2.936 3.113 4,894,691 3.0456 3.26%
2020-04-22 0 3.370 3.340 3.370 3.290 3.380 1,778,000 5,936,800 3.3390 2.972 2.945 2.972 2.901 2.980 2,016,395 2.9443 1.20%
2020-04-21 0 3.330 3.330 3.350 3.300 3.430 1,907,317 6,377,176 3.3435 2.936 2.936 2.954 2.910 3.024 2,163,051 2.9482 -1.77%
2020-04-20 0 3.390 3.380 3.400 3.240 3.420 1,727,000 5,838,690 3.3808 2.989 2.980 2.998 2.857 3.016 1,958,557 2.9811 1.50%
2020-04-17 0 3.340 3.310 3.340 3.300 3.420 2,815,000 9,452,280 3.3578 2.945 2.919 2.945 2.910 3.016 3,192,437 2.9608 2.45%
2020-04-16 0 3.260 3.260 3.300 3.190 3.320 3,126,000 10,105,885 3.2328 2.875 2.875 2.910 2.813 2.927 3,545,136 2.8506 -1.21%
2020-04-15 0 3.300 3.280 3.300 3.240 3.400 4,431,000 14,651,169 3.3065 2.910 2.892 2.910 2.857 2.998 5,025,111 2.9156 -2.37%
2020-04-14 0 3.380 3.370 3.380 3.310 3.440 3,117,000 10,496,820 3.3676 2.980 2.972 2.980 2.919 3.033 3,534,929 2.9695 -0.88%
2020-04-09 0 3.410 3.380 3.410 3.310 3.410 1,053,000 3,533,260 3.3554 3.007 2.980 3.007 2.919 3.007 1,194,187 2.9587 1.79%
2020-04-08 0 3.350 3.340 3.350 3.340 3.430 1,012,000 3,418,510 3.3780 2.954 2.945 2.954 2.945 3.024 1,147,689 2.9786 -3.18%
2020-04-07 0 3.460 3.420 3.460 3.410 3.510 1,347,000 4,646,560 3.4496 3.051 3.016 3.051 3.007 3.095 1,527,606 3.0417 1.76%
2020-04-06 0 3.400 3.380 3.400 3.300 3.470 3,967,000 13,418,930 3.3826 2.998 2.980 2.998 2.910 3.060 4,498,897 2.9827 -2.30%
2020-04-03 0 3.480 3.440 3.480 3.360 3.530 1,101,000 3,780,580 3.4338 3.069 3.033 3.069 2.963 3.113 1,248,623 3.0278 0.58%
2020-04-02 0 3.460 3.420 3.460 3.330 3.470 1,830,000 6,249,800 3.4152 3.051 3.016 3.051 2.936 3.060 2,075,367 3.0114 0.29%
2020-04-01 0 3.450 3.380 3.450 3.360 3.550 2,733,000 9,388,510 3.4352 3.042 2.980 3.042 2.963 3.130 3,099,442 3.0291 1.77%
2020-03-31 0 3.390 3.390 3.410 3.320 3.440 2,515,000 8,493,955 3.3773 2.989 2.989 3.007 2.927 3.033 2,852,212 2.9780 2.42%
2020-03-30 0 3.310 3.270 3.310 3.250 3.390 4,280,000 14,078,525 3.2894 2.919 2.883 2.919 2.866 2.989 4,853,864 2.9005 -3.50%
2020-03-27 0 3.430 3.400 3.430 3.350 3.470 1,397,000 4,779,370 3.4212 3.024 2.998 3.024 2.954 3.060 1,584,310 3.0167 0.88%
2020-03-26 0 3.400 3.340 3.400 3.330 3.510 2,867,000 9,679,190 3.3761 2.998 2.945 2.998 2.936 3.095 3,251,409 2.9769 -2.02%
2020-03-25 0 3.470 3.470 3.480 3.390 3.500 2,846,000 9,811,740 3.4476 3.060 3.060 3.069 2.989 3.086 3,227,593 3.0400 4.52%
2020-03-24 0 3.320 3.270 3.320 3.220 3.440 5,903,000 19,445,460 3.2942 2.927 2.883 2.927 2.839 3.033 6,694,477 2.9047 3.75%
2020-03-23 0 3.200 3.160 3.200 3.060 3.370 4,897,000 15,855,435 3.2378 2.822 2.786 2.822 2.698 2.972 5,553,592 2.8550 -3.32%
2020-03-20 0 3.310 3.280 3.310 3.060 3.310 4,071,000 12,986,985 3.1901 2.919 2.892 2.919 2.698 2.919 4,616,842 2.8130 8.17%
2020-03-19 0 3.060 3.000 3.060 2.900 3.190 8,660,000 26,022,854 3.0049 2.698 2.645 2.698 2.557 2.813 9,821,137 2.6497 -4.38%
2020-03-18 0 3.200 3.180 3.200 3.080 3.630 7,361,000 24,441,530 3.3204 2.822 2.804 2.822 2.716 3.201 8,347,966 2.9278 -6.98%
2020-03-17 0 3.440 3.390 3.440 3.300 3.560 3,439,000 11,755,330 3.4182 3.033 2.989 3.033 2.910 3.139 3,900,103 3.0141 -1.99%
2020-03-16 0 3.510 3.500 3.510 3.420 3.650 8,656,000 30,589,640 3.5339 3.095 3.086 3.095 3.016 3.218 9,816,601 3.1161 -4.88%
2020-03-13 0 3.690 3.670 3.690 3.440 3.730 8,505,000 30,254,350 3.5572 3.254 3.236 3.254 3.033 3.289 9,645,354 3.1367 -2.64%
2020-03-12 0 3.790 3.750 3.790 3.600 3.830 4,847,000 18,136,390 3.7418 3.342 3.307 3.342 3.174 3.377 5,496,888 3.2994 -2.07%
2020-03-11 0 3.870 3.860 3.870 3.860 3.980 1,475,000 5,769,050 3.9112 3.412 3.404 3.412 3.404 3.509 1,672,769 3.4488 -2.52%
2020-03-10 0 3.970 3.930 3.970 3.780 4.050 4,012,000 15,674,810 3.9070 3.501 3.465 3.501 3.333 3.571 4,549,931 3.4451 2.58%
2020-03-09 0 3.870 3.870 3.890 3.860 3.980 6,661,000 26,069,145 3.9137 3.412 3.412 3.430 3.404 3.509 7,554,110 3.4510 -4.91%
2020-03-06 0 4.070 4.070 4.090 4.000 4.110 4,104,000 16,625,670 4.0511 3.589 3.589 3.606 3.527 3.624 4,654,266 3.5721 -0.73%
2020-03-05 0 4.100 4.080 4.100 3.980 4.100 2,702,000 10,896,101 4.0326 3.615 3.598 3.615 3.509 3.615 3,064,285 3.5558 2.24%
2020-03-04 0 4.010 4.010 4.030 3.950 4.070 1,835,000 7,356,518 4.0090 3.536 3.536 3.554 3.483 3.589 2,081,038 3.5350 -1.23%
2020-03-03 0 4.060 4.060 4.090 4.040 4.200 1,332,000 5,468,235 4.1053 3.580 3.580 3.606 3.562 3.703 1,510,595 3.6199 -0.73%
2020-03-02 0 4.090 4.090 4.120 3.970 4.160 4,111,000 16,639,205 4.0475 3.606 3.606 3.633 3.501 3.668 4,662,205 3.5690 0.74%
2020-02-28 0 4.060 4.000 4.060 3.960 4.130 5,496,000 22,171,615 4.0341 3.580 3.527 3.580 3.492 3.642 6,232,906 3.5572 -1.69%
2020-02-27 0 4.130 4.130 4.150 4.030 4.180 1,647,000 6,792,560 4.1242 3.642 3.642 3.659 3.554 3.686 1,867,831 3.6366 0.98%
2020-02-26 0 4.090 4.090 4.100 4.080 4.180 1,660,000 6,829,804 4.1143 3.606 3.606 3.615 3.598 3.686 1,882,574 3.6279 -1.92%
2020-02-25 0 4.170 4.170 4.190 4.120 4.270 2,748,000 11,603,645 4.2226 3.677 3.677 3.695 3.633 3.765 3,116,453 3.7233 -0.95%
2020-02-24 0 4.210 4.210 4.220 4.120 4.300 3,054,000 12,808,540 4.1940 3.712 3.712 3.721 3.633 3.792 3,463,482 3.6982 -2.77%
2020-02-21 0 4.330 4.320 4.330 4.310 4.440 3,470,000 15,046,430 4.3361 3.818 3.809 3.818 3.800 3.915 3,935,259 3.8235 -2.04%
2020-02-20 0 4.420 4.400 4.420 4.230 4.440 6,487,000 28,358,845 4.3716 3.897 3.880 3.897 3.730 3.915 7,356,780 3.8548 4.00%
2020-02-19 0 4.250 4.240 4.250 4.000 4.420 7,262,000 31,044,303 4.2749 3.748 3.739 3.748 3.527 3.897 8,235,692 3.7695 5.20%
2020-02-18 0 4.040 4.030 4.060 3.940 4.070 2,080,000 8,350,060 4.0145 3.562 3.554 3.580 3.474 3.589 2,358,887 3.5398 0.25%
2020-02-17 0 4.030 4.020 4.040 3.880 4.090 6,121,400 24,565,130 4.0130 3.554 3.545 3.562 3.421 3.606 6,942,160 3.5385 3.87%
2020-02-14 0 3.880 3.880 3.890 3.810 3.950 1,990,000 7,724,240 3.8815 3.421 3.421 3.430 3.360 3.483 2,256,820 3.4226 0.00%
2020-02-13 0 3.880 3.860 3.880 3.790 3.900 2,515,200 9,652,848 3.8378 3.421 3.404 3.421 3.342 3.439 2,852,439 3.3841 1.04%
2020-02-12 0 3.840 3.840 3.870 3.700 3.900 4,414,642 16,798,640 3.8052 3.386 3.386 3.412 3.263 3.439 5,006,559 3.3553 3.78%
2020-02-11 0 3.700 3.700 3.710 3.660 3.820 2,293,000 8,608,973 3.7545 3.263 3.263 3.271 3.227 3.368 2,600,447 3.3106 -1.33%
2020-02-10 0 3.750 3.750 3.760 3.650 3.770 2,566,000 9,545,170 3.7199 3.307 3.307 3.315 3.218 3.324 2,910,051 3.2801 0.54%
2020-02-07 0 3.730 3.710 3.740 3.640 3.780 2,478,000 9,179,255 3.7043 3.289 3.271 3.298 3.210 3.333 2,810,251 3.2663 0.81%
2020-02-06 0 3.700 3.700 3.730 3.600 3.770 3,177,000 11,824,510 3.7219 3.263 3.263 3.289 3.174 3.324 3,602,974 3.2819 2.21%
2020-02-05 0 3.620 3.600 3.620 3.500 3.720 3,050,000 11,045,540 3.6215 3.192 3.174 3.192 3.086 3.280 3,458,945 3.1933 2.55%
2020-02-04 0 3.530 3.510 3.530 3.500 3.630 3,792,000 13,499,650 3.5600 3.113 3.095 3.113 3.086 3.201 4,300,433 3.1391 1.73%
2020-02-03 0 3.470 3.460 3.470 3.380 3.500 3,027,430 10,452,430 3.4526 3.060 3.051 3.060 2.980 3.086 3,433,349 3.0444 0.00%
2020-01-31 0 3.470 3.460 3.470 3.440 3.550 3,036,000 10,587,070 3.4872 3.060 3.051 3.060 3.033 3.130 3,443,068 3.0749 1.46%
2020-01-30 0 3.420 3.400 3.420 3.400 3.700 5,791,000 20,197,110 3.4877 3.016 2.998 3.016 2.998 3.263 6,567,460 3.0753 -7.07%
2020-01-29 0 3.680 3.670 3.680 3.520 3.710 4,204,000 15,355,250 3.6525 3.245 3.236 3.245 3.104 3.271 4,767,674 3.2207 -1.08%
2020-01-24 0 3.720 3.710 3.720 3.650 3.750 1,579,000 5,836,610 3.6964 3.280 3.271 3.280 3.218 3.307 1,790,713 3.2594 0.00%
2020-01-23 0 3.720 3.710 3.720 3.560 3.910 8,081,000 30,039,320 3.7173 3.280 3.271 3.280 3.139 3.448 9,164,504 3.2778 -6.53%
2020-01-22 0 3.980 3.970 3.980 3.720 4.020 4,945,000 19,306,920 3.9043 3.509 3.501 3.509 3.280 3.545 5,608,028 3.4427 5.29%
2020-01-21 0 3.780 3.780 3.820 3.780 4.000 5,118,000 19,727,710 3.8546 3.333 3.333 3.368 3.333 3.527 5,804,224 3.3989 -5.50%
2020-01-20 0 4.000 3.970 4.000 3.940 4.060 6,375,500 25,538,685 4.0058 3.527 3.501 3.527 3.474 3.580 7,230,330 3.5322 0.00%
2020-01-17 0 4.000 3.980 4.000 3.950 4.070 13,244,559 53,242,766 4.0200 3.527 3.509 3.527 3.483 3.589 15,020,396 3.5447 1.27%
2020-01-16 0 3.950 3.950 3.970 3.730 4.020 14,198,000 55,385,010 3.9009 3.483 3.483 3.501 3.289 3.545 16,101,675 3.4397 7.63%
2020-01-15 0 3.670 3.660 3.670 3.600 3.710 7,437,000 27,064,915 3.6392 3.236 3.227 3.236 3.174 3.271 8,434,157 3.2090 2.80%
2020-01-14 0 3.570 3.560 3.570 3.470 3.720 13,913,000 49,617,996 3.5663 3.148 3.139 3.148 3.060 3.280 15,778,462 3.1447 2.88%
2020-01-13 0 3.470 3.460 3.470 3.390 3.520 6,181,000 21,236,580 3.4358 3.060 3.051 3.060 2.989 3.104 7,009,751 3.0296 1.17%
2020-01-10 0 3.430 3.420 3.430 3.400 3.610 13,844,800 48,588,504 3.5095 3.024 3.016 3.024 2.998 3.183 15,701,117 3.0946 0.29%
2020-01-09 0 3.420 3.400 3.420 3.340 3.470 8,001,000 27,187,945 3.3981 3.016 2.998 3.016 2.945 3.060 9,073,778 2.9963 1.48%
2020-01-08 0 3.370 3.360 3.370 3.280 3.370 5,885,000 19,715,600 3.3501 2.972 2.963 2.972 2.892 2.972 6,674,064 2.9541 0.30%
2020-01-07 0 3.360 3.350 3.360 3.330 3.420 5,625,000 18,958,340 3.3704 2.963 2.954 2.963 2.936 3.016 6,379,203 2.9719 -0.88%
2020-01-06 0 3.390 3.380 3.390 3.270 3.400 10,720,000 35,793,960 3.3390 2.989 2.980 2.989 2.883 2.998 12,157,343 2.9442 0.89%
2020-01-03 0 3.360 3.330 3.360 3.130 3.360 60,174,700 189,203,114 3.1442 2.963 2.936 2.963 2.760 2.963 68,242,953 2.7725 8.39%
2020-01-02 0 3.100 3.090 3.100 3.030 3.130 9,687,000 29,897,820 3.0864 2.733 2.725 2.733 2.672 2.760 10,985,838 2.7215 0.00%
2019-12-31 0 3.100 3.090 3.100 3.100 3.230 8,981,000 28,602,220 3.1847 2.733 2.725 2.733 2.733 2.848 10,185,177 2.8082 -1.90%
2019-12-30 0 3.160 3.160 3.170 3.160 3.250 7,696,000 24,756,190 3.2168 2.786 2.786 2.795 2.786 2.866 8,727,883 2.8364 -0.63%
2019-12-27 0 3.180 3.180 3.190 3.090 3.210 4,506,382 14,336,279 3.1813 2.804 2.804 2.813 2.725 2.830 5,110,600 2.8052 1.27%
2019-12-24 0 3.140 3.130 3.140 3.100 3.150 674,000 2,102,830 3.1199 2.769 2.760 2.769 2.733 2.778 764,370 2.7511 0.00%
2019-12-23 0 3.140 3.130 3.140 3.090 3.170 3,462,000 10,858,830 3.1366 2.769 2.760 2.769 2.725 2.795 3,926,187 2.7657 0.96%
2019-12-20 0 3.110 3.110 3.150 3.100 3.270 36,877,000 114,079,350 3.0935 2.742 2.742 2.778 2.733 2.883 41,821,486 2.7278 0.65%
2019-12-19 0 3.090 3.090 3.100 3.020 3.090 4,985,000 15,278,180 3.0648 2.725 2.725 2.733 2.663 2.725 5,653,391 2.7025 0.98%
2019-12-18 0 3.060 3.040 3.060 2.990 3.070 3,170,000 9,613,320 3.0326 2.698 2.681 2.698 2.636 2.707 3,595,035 2.6741 0.66%
2019-12-17 0 3.040 3.030 3.040 3.020 3.140 7,269,000 22,296,890 3.0674 2.681 2.672 2.681 2.663 2.769 8,243,631 2.7047 -3.18%
2019-12-16 0 3.140 3.100 3.140 3.110 3.180 8,636,000 27,044,450 3.1316 2.769 2.733 2.769 2.742 2.804 9,793,919 2.7614 -1.26%
2019-12-13 0 3.180 3.150 3.180 3.140 3.200 12,109,000 38,375,880 3.1692 2.804 2.778 2.804 2.769 2.822 13,732,581 2.7945 -0.31%
2019-12-12 0 3.190 3.170 3.190 3.160 3.200 8,562,000 27,253,760 3.1831 2.813 2.795 2.813 2.786 2.822 9,709,997 2.8068 0.31%
2019-12-11 0 3.180 3.170 3.180 3.130 3.180 11,351,000 35,951,940 3.1673 2.804 2.795 2.804 2.760 2.804 12,872,948 2.7928 -0.31%
2019-12-10 0 3.190 3.150 3.190 3.120 3.190 10,014,000 31,534,340 3.1490 2.813 2.778 2.813 2.751 2.813 11,356,682 2.7767 0.95%
2019-12-09 0 3.160 3.120 3.160 3.100 3.160 12,056,000 37,751,890 3.1314 2.786 2.751 2.786 2.733 2.786 13,672,474 2.7612 -1.25%
2019-12-06 0 3.200 3.170 3.210 3.140 3.210 3,063,000 9,712,910 3.1710 2.822 2.795 2.830 2.769 2.830 3,473,689 2.7961 1.91%
2019-12-05 0 3.140 3.140 3.150 3.110 3.170 1,656,000 5,193,690 3.1363 2.769 2.769 2.778 2.742 2.795 1,878,037 2.7655 0.32%
2019-12-04 0 3.130 3.110 3.130 3.070 3.170 3,705,000 11,631,780 3.1395 2.760 2.742 2.760 2.707 2.795 4,201,768 2.7683 0.64%
2019-12-03 0 3.110 3.070 3.120 3.040 3.140 2,919,000 9,063,290 3.1049 2.742 2.707 2.751 2.681 2.769 3,310,381 2.7378 1.30%
2019-12-02 0 3.070 3.030 3.070 2.980 3.100 8,228,131 25,070,602 3.0469 2.707 2.672 2.707 2.628 2.733 9,331,363 2.6867 1.66%
2019-11-29 0 3.020 3.000 3.020 2.920 3.080 4,031,000 12,029,820 2.9843 2.663 2.645 2.663 2.575 2.716 4,571,478 2.6315 0.67%
2019-11-28 0 3.000 3.000 3.010 3.000 3.190 6,042,000 18,390,900 3.0438 2.645 2.645 2.654 2.645 2.813 6,852,114 2.6840 -4.46%
2019-11-27 0 3.140 3.100 3.140 2.980 3.190 5,657,000 17,443,750 3.0836 2.769 2.733 2.769 2.628 2.813 6,415,493 2.7190 -1.57%
2019-11-26 0 3.190 3.150 3.190 3.070 3.190 1,554,000 4,838,695 3.1137 2.813 2.778 2.813 2.707 2.813 1,762,361 2.7456 3.91%
2019-11-25 0 3.070 3.030 3.070 3.000 3.070 1,228,000 3,715,160 3.0254 2.707 2.672 2.707 2.645 2.707 1,392,651 2.6677 3.02%
2019-11-22 0 2.980 2.980 2.990 2.970 3.060 1,624,000 4,884,920 3.0080 2.628 2.628 2.636 2.619 2.698 1,841,747 2.6523 -2.93%
2019-11-21 0 3.070 3.050 3.070 3.010 3.090 1,104,000 3,352,290 3.0365 2.707 2.689 2.707 2.654 2.725 1,252,025 2.6775 0.33%
2019-11-20 0 3.060 3.060 3.070 3.050 3.160 865,000 2,675,740 3.0933 2.698 2.698 2.707 2.689 2.786 980,980 2.7276 -2.55%
2019-11-19 0 3.140 3.130 3.140 3.010 3.140 2,032,000 6,211,930 3.0571 2.769 2.760 2.769 2.654 2.769 2,304,452 2.6956 2.61%
2019-11-18 0 3.060 3.050 3.060 3.030 3.120 2,881,000 8,809,880 3.0579 2.698 2.689 2.698 2.672 2.751 3,267,286 2.6964 -1.61%
2019-11-15 0 3.110 3.090 3.120 3.080 3.170 1,674,000 5,243,935 3.1326 2.742 2.725 2.751 2.716 2.795 1,898,451 2.7622 1.30%
2019-11-14 0 3.070 3.070 3.090 3.040 3.110 1,490,000 4,588,290 3.0794 2.707 2.707 2.725 2.681 2.742 1,689,780 2.7153 0.66%
2019-11-13 0 3.050 3.020 3.050 2.960 3.080 3,454,000 10,386,630 3.0071 2.689 2.663 2.689 2.610 2.716 3,917,114 2.6516 -0.65%
2019-11-12 0 3.070 3.050 3.070 3.040 3.250 5,287,000 16,450,690 3.1115 2.707 2.689 2.707 2.681 2.866 5,995,884 2.7437 -2.85%
2019-11-11 0 3.160 3.140 3.160 3.120 3.260 3,102,000 9,844,350 3.1735 2.786 2.769 2.786 2.751 2.875 3,517,918 2.7983 -3.07%
2019-11-08 0 3.260 3.260 3.270 3.230 3.380 3,599,000 11,819,200 3.2840 2.875 2.875 2.883 2.848 2.980 4,081,556 2.8958 -3.55%
2019-11-07 0 3.380 3.360 3.380 3.350 3.470 2,447,000 8,296,290 3.3904 2.980 2.963 2.980 2.954 3.060 2,775,095 2.9896 -1.46%
2019-11-06 0 3.430 3.430 3.460 3.410 3.480 761,000 2,615,790 3.4373 3.024 3.024 3.051 3.007 3.069 863,035 3.0309 -0.29%
2019-11-05 0 3.440 3.440 3.460 3.350 3.510 2,057,000 7,108,310 3.4557 3.033 3.033 3.051 2.954 3.095 2,332,804 3.0471 0.29%
2019-11-04 0 3.430 3.430 3.450 3.300 3.550 4,198,000 14,493,230 3.4524 3.024 3.024 3.042 2.910 3.130 4,760,870 3.0442 1.78%
2019-11-01 0 3.370 3.370 3.390 3.320 3.410 1,127,000 3,803,780 3.3751 2.972 2.972 2.989 2.927 3.007 1,278,109 2.9761 -0.88%
2019-10-31 0 3.400 3.280 3.400 3.260 3.400 2,397,000 8,046,970 3.3571 2.998 2.892 2.998 2.875 2.998 2,718,391 2.9602 3.03%
2019-10-30 0 3.300 3.270 3.300 3.170 3.300 3,171,000 10,294,020 3.2463 2.910 2.883 2.910 2.795 2.910 3,596,169 2.8625 -1.79%
2019-10-29 0 3.360 3.320 3.360 3.250 3.380 3,778,000 12,529,870 3.3165 2.963 2.927 2.963 2.866 2.980 4,284,556 2.9244 -0.30%
2019-10-28 0 3.370 3.360 3.370 3.340 3.530 4,085,167 14,102,032 3.4520 2.972 2.963 2.972 2.945 3.113 4,632,908 3.0439 -0.30%
2019-10-25 0 3.380 3.370 3.380 3.350 3.430 1,086,000 3,668,120 3.3776 2.980 2.972 2.980 2.954 3.024 1,231,611 2.9783 -0.88%
2019-10-24 0 3.410 3.390 3.410 3.350 3.450 1,580,000 5,385,720 3.4087 3.007 2.989 3.007 2.954 3.042 1,791,847 3.0057 0.59%
2019-10-23 0 3.390 3.380 3.390 3.350 3.420 4,191,000 14,202,840 3.3889 2.989 2.980 2.989 2.954 3.016 4,752,931 2.9882 2.42%
2019-10-22 0 3.310 3.310 3.320 3.200 3.370 4,667,400 15,447,818 3.3097 2.919 2.919 2.927 2.822 2.972 5,293,207 2.9184 3.44%
2019-10-21 0 3.200 3.180 3.200 3.070 3.230 3,303,000 10,478,900 3.1725 2.822 2.804 2.822 2.707 2.848 3,745,868 2.7975 2.24%
2019-10-18 0 3.130 3.070 3.130 3.050 3.130 3,945,000 12,199,810 3.0925 2.760 2.707 2.760 2.689 2.760 4,473,947 2.7269 2.29%
2019-10-17 0 3.060 3.030 3.060 3.000 3.130 2,584,000 7,925,090 3.0670 2.698 2.672 2.698 2.645 2.760 2,930,464 2.7044 1.66%
2019-10-16 0 3.010 3.010 3.040 3.000 3.080 1,214,000 3,685,480 3.0358 2.654 2.654 2.681 2.645 2.716 1,376,774 2.6769 -0.99%
2019-10-15 0 3.040 3.030 3.040 2.950 3.080 2,054,000 6,224,390 3.0304 2.681 2.672 2.681 2.601 2.716 2,329,401 2.6721 2.01%
2019-10-14 0 2.980 2.970 2.980 2.960 3.030 1,259,000 3,753,600 2.9814 2.628 2.619 2.628 2.610 2.672 1,427,807 2.6289 -0.67%
2019-10-11 0 3.000 3.000 3.010 2.940 3.010 1,053,000 3,128,370 2.9709 2.645 2.645 2.654 2.592 2.654 1,194,187 2.6197 2.04%
2019-10-10 0 2.940 2.940 2.980 2.900 2.980 1,360,000 4,007,640 2.9468 2.592 2.592 2.628 2.557 2.628 1,542,349 2.5984 0.34%
2019-10-09 0 2.930 2.940 2.960 2.930 3.030 479,000 1,425,590 2.9762 2.584 2.592 2.610 2.584 2.672 543,225 2.6243 -3.30%
2019-10-08 0 3.030 3.020 3.030 2.960 3.110 2,713,000 8,243,995 3.0387 2.672 2.663 2.672 2.610 2.742 3,076,760 2.6794 1.00%
2019-10-04 0 3.000 3.000 3.050 3.000 3.080 4,445,000 13,513,830 3.0402 2.645 2.645 2.689 2.645 2.716 5,040,988 2.6808 -1.96%
2019-10-03 0 3.060 3.050 3.060 2.970 3.080 569,000 1,730,600 3.0415 2.698 2.689 2.698 2.619 2.716 645,292 2.6819 1.32%
2019-10-02 0 3.020 2.990 3.030 2.950 3.070 568,000 1,703,030 2.9983 2.663 2.636 2.672 2.601 2.707 644,158 2.6438 0.00%
2019-09-30 0 3.020 3.000 3.020 3.000 3.050 1,260,000 3,805,970 3.0206 2.663 2.645 2.663 2.645 2.689 1,428,941 2.6635 -0.98%
2019-09-27 0 3.050 3.030 3.050 3.000 3.130 2,580,000 7,897,660 3.0611 2.689 2.672 2.689 2.645 2.760 2,925,928 2.6992 -0.33%
2019-09-26 0 3.060 3.060 3.090 3.030 3.140 2,385,000 7,315,810 3.0674 2.698 2.698 2.725 2.672 2.769 2,704,782 2.7048 -0.65%
2019-09-25 0 3.080 3.080 3.090 3.000 3.090 953,000 2,896,020 3.0388 2.716 2.716 2.725 2.645 2.725 1,080,779 2.6796 1.65%
2019-09-24 0 3.030 3.010 3.040 2.950 3.070 1,613,000 4,852,070 3.0081 2.672 2.654 2.681 2.601 2.707 1,829,272 2.6525 1.00%
2019-09-23 0 3.000 2.990 3.000 2.950 3.140 1,429,000 4,293,000 3.0042 2.645 2.636 2.645 2.601 2.769 1,620,601 2.6490 -0.66%
2019-09-20 0 3.020 3.040 3.190 2.990 3.180 20,628,000 62,435,440 3.0267 2.663 2.681 2.813 2.636 2.804 23,393,812 2.6689 -2.58%
2019-09-19 0 3.100 3.100 3.130 3.090 3.230 2,675,000 8,349,030 3.1211 2.733 2.733 2.760 2.725 2.848 3,033,665 2.7521 -2.82%
2019-09-18 0 3.190 3.190 3.200 3.150 3.300 2,014,000 6,447,980 3.2016 2.813 2.813 2.822 2.778 2.910 2,284,038 2.8231 -1.85%
2019-09-17 0 3.250 3.220 3.250 3.210 3.320 1,522,000 4,938,140 3.2445 2.866 2.839 2.866 2.830 2.927 1,726,070 2.8609 -0.61%
2019-09-16 0 3.270 3.260 3.290 3.210 3.360 1,463,000 4,801,230 3.2818 2.883 2.875 2.901 2.830 2.963 1,659,160 2.8938 -2.68%
2019-09-13 0 3.360 3.350 3.370 3.250 3.390 2,274,000 7,625,440 3.3533 2.963 2.954 2.972 2.866 2.989 2,578,899 2.9569 1.82%
2019-09-12 0 3.300 3.280 3.300 3.200 3.350 2,202,000 7,167,170 3.2548 2.910 2.892 2.910 2.822 2.954 2,497,245 2.8700 0.30%
2019-09-11 0 3.290 3.260 3.290 3.190 3.470 3,695,000 12,156,120 3.2899 2.901 2.875 2.901 2.813 3.060 4,190,427 2.9009 -1.79%
2019-09-10 0 3.350 3.350 3.360 3.190 3.360 2,547,200 8,371,100 3.2864 2.954 2.954 2.963 2.813 2.963 2,888,730 2.8978 3.72%
2019-09-09 0 3.230 3.190 3.230 3.100 3.240 2,223,000 7,092,780 3.1906 2.848 2.813 2.848 2.733 2.857 2,521,061 2.8134 2.54%
2019-09-06 0 3.150 3.120 3.160 3.090 3.230 3,108,000 9,819,690 3.1595 2.778 2.751 2.786 2.725 2.848 3,524,722 2.7859 0.96%
2019-09-05 0 3.120 3.100 3.120 3.020 3.140 4,006,000 12,384,425 3.0915 2.751 2.733 2.751 2.663 2.769 4,543,126 2.7260 3.31%
2019-09-04 0 3.020 3.010 3.020 2.930 3.170 17,130,000 51,938,610 3.0320 2.663 2.654 2.663 2.584 2.795 19,426,799 2.6736 5.59%
2019-09-03 0 2.860 2.850 2.860 2.550 3.720 46,779,400 140,318,886 2.9996 2.522 2.513 2.522 2.249 3.280 53,051,604 2.6450 -19.21%
2019-09-02 0 3.540 3.540 3.550 3.400 3.590 5,136,000 18,078,150 3.5199 3.121 3.121 3.130 2.998 3.166 5,824,637 3.1037 4.12%
2019-08-30 0 3.400 3.370 3.410 3.260 3.490 7,283,000 24,808,820 3.4064 2.998 2.972 3.007 2.875 3.077 8,259,508 3.0037 0.00%
2019-08-29 0 3.400 3.380 3.400 3.240 3.440 5,178,000 17,287,770 3.3387 2.998 2.980 2.998 2.857 3.033 5,872,269 2.9440 1.80%
2019-08-28 0 3.340 3.320 3.340 3.200 3.360 4,431,000 14,474,130 3.2666 2.945 2.927 2.945 2.822 2.963 5,025,111 2.8804 2.77%
2019-08-27 0 3.250 3.200 3.240 3.070 3.360 7,914,000 25,466,530 3.2179 2.866 2.822 2.857 2.707 2.963 8,975,113 2.8375 3.83%
2019-08-26 0 3.130 3.130 3.140 2.890 3.240 7,450,000 23,115,110 3.1027 2.760 2.760 2.769 2.548 2.857 8,448,900 2.7359 4.68%
2019-08-23 0 2.990 2.990 3.000 2.970 3.070 1,435,000 4,322,330 3.0121 2.636 2.636 2.645 2.619 2.707 1,627,405 2.6560 0.67%
2019-08-22 0 2.970 2.960 3.000 2.960 3.140 1,772,000 5,379,850 3.0360 2.619 2.610 2.645 2.610 2.769 2,009,591 2.6771 -5.11%
2019-08-21 0 3.130 3.110 3.160 3.040 3.180 1,506,000 4,688,220 3.1130 2.760 2.742 2.786 2.681 2.804 1,707,925 2.7450 2.96%
2019-08-20 0 3.040 3.040 3.100 3.040 3.150 1,426,000 4,408,330 3.0914 2.681 2.681 2.733 2.681 2.778 1,617,199 2.7259 -1.94%
2019-08-19 0 3.100 3.070 3.100 2.950 3.110 1,974,000 6,000,300 3.0397 2.733 2.707 2.733 2.601 2.742 2,238,675 2.6803 4.03%
2019-08-16 0 2.980 2.960 2.980 2.880 3.050 498,000 1,470,970 2.9538 2.628 2.610 2.628 2.540 2.689 564,772 2.6045 0.68%
2019-08-15 0 2.960 2.960 2.980 2.780 3.050 2,465,000 7,271,860 2.9500 2.610 2.610 2.628 2.451 2.689 2,795,508 2.6013 2.42%
2019-08-14 0 2.890 2.870 2.900 2.790 2.920 2,420,000 6,866,460 2.8374 2.548 2.531 2.557 2.460 2.575 2,744,475 2.5019 3.58%
2019-08-13 0 2.790 2.790 2.810 2.720 2.880 3,558,000 9,883,560 2.7778 2.460 2.460 2.478 2.398 2.540 4,035,058 2.4494 -3.13%
2019-08-12 0 2.880 2.870 2.900 2.830 2.900 1,596,000 4,560,340 2.8574 2.540 2.531 2.557 2.495 2.557 1,809,992 2.5195 1.41%
2019-08-09 0 2.840 2.830 2.850 2.830 2.960 2,121,000 6,090,380 2.8715 2.504 2.495 2.513 2.495 2.610 2,405,385 2.5320 -2.07%
2019-08-08 0 2.900 2.880 2.910 2.860 2.990 1,219,000 3,543,470 2.9069 2.557 2.540 2.566 2.522 2.636 1,382,444 2.5632 -1.36%
2019-08-07 0 2.940 2.920 2.940 2.910 3.080 1,578,000 4,642,400 2.9420 2.592 2.575 2.592 2.566 2.716 1,789,579 2.5941 -1.34%
2019-08-06 0 2.980 2.960 2.990 2.820 2.990 5,708,000 16,445,920 2.8812 2.628 2.610 2.636 2.487 2.636 6,473,331 2.5406 -1.65%
2019-08-05 0 3.030 3.020 3.040 2.950 3.140 4,687,000 14,164,800 3.0221 2.672 2.663 2.681 2.601 2.769 5,315,435 2.6648 -5.02%
2019-08-02 0 3.190 3.160 3.190 3.140 3.240 1,898,000 6,068,170 3.1971 2.813 2.786 2.813 2.769 2.857 2,152,485 2.8191 -3.04%
2019-08-01 0 3.290 3.270 3.290 3.200 3.290 2,001,000 6,491,870 3.2443 2.901 2.883 2.901 2.822 2.901 2,269,295 2.8607 -0.60%
2019-07-31 0 3.310 3.300 3.310 3.270 3.330 650,000 2,146,170 3.3018 2.919 2.910 2.919 2.883 2.936 737,152 2.9114 -1.19%
2019-07-30 0 3.350 3.360 3.370 3.310 3.460 1,017,000 3,451,090 3.3934 2.954 2.963 2.972 2.919 3.051 1,153,360 2.9922 -0.30%
2019-07-29 0 3.360 3.360 3.370 3.340 3.540 1,094,000 3,703,700 3.3855 2.963 2.963 2.972 2.945 3.121 1,240,684 2.9852 -2.04%
2019-07-26 0 3.430 3.430 3.440 3.330 3.480 3,034,000 10,347,710 3.4106 3.024 3.024 3.033 2.936 3.069 3,440,800 3.0074 0.29%
2019-07-25 0 3.420 3.400 3.420 3.210 3.450 3,481,400 11,703,446 3.3617 3.016 2.998 3.016 2.830 3.042 3,948,188 2.9643 5.23%
2019-07-24 0 3.250 3.250 3.260 3.190 3.260 491,000 1,588,300 3.2348 2.866 2.866 2.875 2.813 2.875 556,834 2.8524 1.56%
2019-07-23 0 3.200 3.190 3.200 3.190 3.240 891,000 2,855,990 3.2054 2.822 2.813 2.822 2.813 2.857 1,010,466 2.8264 -0.62%
2019-07-22 0 3.220 3.210 3.220 3.150 3.250 1,008,000 3,230,790 3.2051 2.839 2.830 2.839 2.778 2.866 1,143,153 2.8262 0.31%
2019-07-19 0 3.210 3.200 3.220 3.100 3.240 1,385,000 4,438,470 3.2047 2.830 2.822 2.839 2.733 2.857 1,570,701 2.8258 3.22%
2019-07-18 0 3.110 3.110 3.120 3.090 3.200 3,145,000 9,867,940 3.1377 2.742 2.742 2.751 2.725 2.822 3,566,683 2.7667 -2.81%
2019-07-17 0 3.200 3.180 3.210 3.130 3.240 2,289,000 7,272,910 3.1773 2.822 2.804 2.830 2.760 2.857 2,595,910 2.8017 -1.23%
2019-07-16 0 3.240 3.220 3.240 3.190 3.270 922,000 2,965,740 3.2166 2.857 2.839 2.857 2.813 2.883 1,045,622 2.8363 -0.61%
2019-07-15 0 3.260 3.250 3.270 3.130 3.280 2,407,000 7,789,520 3.2362 2.875 2.866 2.883 2.760 2.892 2,729,732 2.8536 3.16%
2019-07-12 0 3.160 3.160 3.170 3.110 3.250 7,045,000 22,375,640 3.1761 2.786 2.786 2.795 2.742 2.866 7,989,597 2.8006 -3.07%
2019-07-11 0 3.260 3.230 3.260 3.090 3.310 4,898,000 15,912,305 3.2487 2.875 2.848 2.875 2.725 2.919 5,554,726 2.8646 4.49%
2019-07-10 0 3.120 3.120 3.150 3.120 3.260 5,303,000 16,796,660 3.1674 2.751 2.751 2.778 2.751 2.875 6,014,029 2.7929 -3.70%
2019-07-09 0 3.240 3.220 3.240 3.150 3.350 5,364,900 17,212,938 3.2084 2.857 2.839 2.857 2.778 2.954 6,084,228 2.8291 -3.57%
2019-07-08 0 3.360 3.340 3.360 3.330 3.530 2,711,000 9,147,910 3.3744 2.963 2.945 2.963 2.936 3.113 3,074,492 2.9754 -4.55%
2019-07-05 0 3.520 3.480 3.520 3.430 3.560 1,588,000 5,538,400 3.4877 3.104 3.069 3.104 3.024 3.139 1,800,920 3.0753 0.57%
2019-07-04 0 3.500 3.480 3.500 3.440 3.580 4,299,000 15,046,880 3.5001 3.086 3.069 3.086 3.033 3.157 4,875,412 3.0863 -0.28%
2019-07-03 0 3.510 3.510 3.550 3.490 3.590 4,474,000 15,855,170 3.5438 3.095 3.095 3.130 3.077 3.166 5,073,876 3.1249 -1.40%
2019-07-02 0 3.560 3.550 3.570 3.480 3.620 8,176,000 29,078,620 3.5566 3.139 3.130 3.148 3.069 3.192 9,272,242 3.1361 3.49%
2019-06-28 0 3.440 3.440 3.470 3.440 3.600 3,584,000 12,512,940 3.4913 3.033 3.033 3.060 3.033 3.174 4,064,544 3.0786 -3.10%
2019-06-27 0 3.550 3.550 3.560 3.500 3.640 3,255,000 11,574,700 3.5560 3.130 3.130 3.139 3.086 3.210 3,691,432 3.1356 -0.56%
2019-06-26 0 3.570 3.560 3.570 3.420 3.620 5,071,000 17,858,550 3.5217 3.148 3.139 3.148 3.016 3.192 5,750,922 3.1053 3.18%
2019-06-25 0 3.460 3.460 3.470 3.410 3.520 2,814,000 9,698,495 3.4465 3.051 3.051 3.060 3.007 3.104 3,191,302 3.0390 -0.86%
2019-06-24 0 3.490 3.480 3.490 3.350 3.620 10,008,000 35,098,350 3.5070 3.077 3.069 3.077 2.954 3.192 11,349,877 3.0924 7.06%
2019-06-21 0 3.260 3.250 3.280 3.180 3.340 6,535,100 21,422,737 3.2781 2.875 2.866 2.892 2.804 2.945 7,411,329 2.8905 1.56%
2019-06-20 0 3.210 3.210 3.230 2.890 3.240 11,363,000 35,000,710 3.0802 2.830 2.830 2.848 2.548 2.857 12,886,557 2.7161 10.69%
2019-06-19 0 2.900 2.900 2.920 2.890 3.000 1,912,000 5,644,560 2.9522 2.557 2.557 2.575 2.548 2.645 2,168,362 2.6031 -1.02%
2019-06-18 0 2.930 2.900 2.930 2.860 2.940 1,243,000 3,617,580 2.9104 2.584 2.557 2.584 2.522 2.592 1,409,662 2.5663 1.74%
2019-06-17 0 2.880 2.860 2.890 2.840 2.900 813,000 2,336,410 2.8738 2.540 2.522 2.548 2.504 2.557 922,007 2.5340 1.05%
2019-06-14 0 2.850 2.850 2.870 2.820 3.030 4,304,000 12,628,400 2.9341 2.513 2.513 2.531 2.487 2.672 4,881,082 2.5872 -3.39%
2019-06-13 0 2.950 2.940 2.950 2.900 3.040 5,814,000 17,117,370 2.9442 2.601 2.592 2.601 2.557 2.681 6,593,544 2.5961 -1.34%
2019-06-12 0 2.990 2.990 3.000 2.890 3.070 6,400,000 19,167,630 2.9949 2.636 2.636 2.645 2.548 2.707 7,258,115 2.6409 2.40%
2019-06-11 0 2.920 2.920 2.940 2.880 2.980 6,428,000 18,778,070 2.9213 2.575 2.575 2.592 2.540 2.628 7,289,869 2.5759 0.00%
2019-06-10 0 2.920 2.900 2.920 2.810 2.980 6,163,000 18,040,190 2.9272 2.575 2.557 2.575 2.478 2.628 6,989,338 2.5811 3.91%
2019-06-06 0 2.810 2.810 2.840 2.780 2.850 1,532,000 4,319,980 2.8198 2.478 2.478 2.504 2.451 2.513 1,737,411 2.4864 0.36%
2019-06-05 0 2.800 2.790 2.830 2.770 2.900 1,827,000 5,153,090 2.8205 2.469 2.460 2.495 2.443 2.557 2,071,965 2.4871 0.00%
2019-06-04 0 2.800 2.780 2.800 2.760 2.890 1,798,000 5,056,270 2.8122 2.469 2.451 2.469 2.434 2.548 2,039,077 2.4797 -2.44%
2019-06-03 0 2.870 2.850 2.870 2.830 2.960 1,180,000 3,388,070 2.8712 2.531 2.513 2.531 2.495 2.610 1,338,215 2.5318 -1.03%
2019-05-31 0 2.900 2.890 2.900 2.850 3.040 3,503,000 10,362,480 2.9582 2.557 2.548 2.557 2.513 2.681 3,972,684 2.6084 0.35%
2019-05-30 0 2.890 2.870 2.900 2.810 2.900 1,764,000 5,024,000 2.8481 2.548 2.531 2.557 2.478 2.557 2,000,518 2.5113 1.76%
2019-05-29 0 2.840 2.840 2.870 2.800 2.920 3,217,000 9,199,400 2.8596 2.504 2.504 2.531 2.469 2.575 3,648,337 2.5215 -0.26%
2019-05-28 0 2.880 2.860 2.880 2.750 3.060 12,045,000 35,014,920 2.9070 2.511 2.493 2.511 2.397 2.668 13,816,393 2.5343 3.23%
2019-05-27 0 2.790 2.780 2.790 2.740 2.810 1,688,000 4,695,990 2.7820 2.432 2.424 2.432 2.389 2.450 1,936,245 2.4253 0.00%
2019-05-24 0 2.790 2.760 2.790 2.730 2.860 4,449,000 12,356,430 2.7773 2.432 2.406 2.432 2.380 2.493 5,103,290 2.4213 0.72%
2019-05-23 0 2.770 2.770 2.800 2.770 2.870 3,287,000 9,272,660 2.8210 2.415 2.415 2.441 2.415 2.502 3,770,401 2.4593 -3.48%
2019-05-22 0 2.870 2.870 2.890 2.860 2.940 1,169,000 3,365,930 2.8793 2.502 2.502 2.519 2.493 2.563 1,340,919 2.5102 -0.69%
2019-05-21 0 2.890 2.850 2.900 2.800 2.950 3,401,000 9,865,750 2.9008 2.519 2.485 2.528 2.441 2.572 3,901,167 2.5289 2.48%
2019-05-20 0 2.820 2.810 2.820 2.750 2.960 4,731,000 13,452,440 2.8435 2.458 2.450 2.458 2.397 2.580 5,426,763 2.4789 -3.42%
2019-05-17 0 2.920 2.900 2.910 2.890 3.110 7,342,000 22,225,780 3.0272 2.546 2.528 2.537 2.519 2.711 8,421,748 2.6391 -1.35%
2019-05-16 0 2.960 2.950 3.000 2.890 3.060 4,848,000 14,501,130 2.9912 2.580 2.572 2.615 2.519 2.668 5,560,969 2.6077 0.68%
2019-05-15 0 2.940 2.970 2.980 2.770 2.970 3,872,000 11,209,670 2.8951 2.563 2.589 2.598 2.415 2.589 4,441,434 2.5239 6.91%
2019-05-14 0 2.750 2.750 2.790 2.570 2.850 7,349,000 20,354,820 2.7697 2.397 2.397 2.432 2.241 2.485 8,429,778 2.4146 1.48%
2019-05-10 0 2.710 2.670 2.700 2.610 2.740 2,857,000 7,667,710 2.6838 2.363 2.328 2.354 2.275 2.389 3,277,164 2.3397 4.23%
2019-05-09 0 2.600 2.590 2.600 2.600 2.730 1,799,000 4,737,580 2.6335 2.267 2.258 2.267 2.267 2.380 2,063,569 2.2958 -4.06%
2019-05-08 0 2.710 2.680 2.710 2.640 2.780 3,057,000 8,314,265 2.7197 2.363 2.336 2.363 2.302 2.424 3,506,577 2.3710 -3.90%
2019-05-07 0 2.820 2.780 2.820 2.720 2.850 1,850,000 5,165,580 2.7922 2.458 2.424 2.458 2.371 2.485 2,122,070 2.4342 2.17%
2019-05-06 0 2.760 2.710 2.750 2.690 2.870 5,747,000 15,771,565 2.7443 2.406 2.363 2.397 2.345 2.502 6,592,180 2.3925 -4.83%
2019-05-03 0 2.900 2.900 2.920 2.870 2.950 1,083,000 3,163,560 2.9211 2.528 2.528 2.546 2.502 2.572 1,242,271 2.5466 -0.34%
2019-05-02 0 2.910 2.890 2.910 2.840 2.960 4,529,000 13,129,425 2.8990 2.537 2.519 2.537 2.476 2.580 5,195,056 2.5273 0.69%
2019-04-30 0 2.890 2.870 2.910 2.850 3.000 8,605,000 25,187,610 2.9271 2.519 2.502 2.537 2.485 2.615 9,870,491 2.5518 -1.03%
2019-04-29 0 2.920 2.900 2.920 2.850 2.990 3,697,000 10,864,770 2.9388 2.546 2.528 2.546 2.485 2.607 4,240,698 2.5620 -0.34%
2019-04-26 0 2.930 2.900 2.930 2.670 3.000 6,933,000 19,945,220 2.8769 2.554 2.528 2.554 2.328 2.615 7,952,599 2.5080 5.40%
2019-04-25 0 2.780 2.740 2.780 2.730 2.970 3,738,000 10,555,880 2.8239 2.424 2.389 2.424 2.380 2.589 4,287,728 2.4619 -6.40%
2019-04-24 0 2.970 2.970 3.010 2.830 3.050 5,503,054 16,244,062 2.9518 2.589 2.589 2.624 2.467 2.659 6,312,359 2.5734 2.41%
2019-04-23 0 2.900 2.900 2.930 2.800 2.960 8,163,000 23,440,115 2.8715 2.528 2.528 2.554 2.441 2.580 9,363,488 2.5034 -2.03%
2019-04-18 0 2.960 2.960 2.990 2.940 3.120 6,518,000 19,549,550 2.9993 2.580 2.580 2.607 2.563 2.720 7,476,567 2.6148 -3.90%
2019-04-17 0 3.080 3.050 3.080 2.880 3.230 12,350,500 38,142,140 3.0883 2.685 2.659 2.685 2.511 2.816 14,166,822 2.6924 4.41%
2019-04-16 0 2.950 2.950 2.980 2.650 3.030 8,943,000 26,106,430 2.9192 2.572 2.572 2.598 2.310 2.642 10,258,199 2.5449 8.86%
2019-04-15 0 2.710 2.700 2.720 2.550 2.750 6,698,000 17,804,580 2.6582 2.363 2.354 2.371 2.223 2.397 7,683,039 2.3174 6.69%
2019-04-12 0 2.540 2.540 2.550 2.380 2.580 6,668,000 16,683,600 2.5020 2.214 2.214 2.223 2.075 2.249 7,648,627 2.1813 6.72%
2019-04-11 0 2.380 2.370 2.420 2.350 2.500 2,630,700 6,331,204 2.4067 2.075 2.066 2.110 2.049 2.179 3,017,583 2.0981 -1.24%
2019-04-10 0 2.410 2.410 2.430 2.350 2.450 2,566,000 6,184,760 2.4103 2.101 2.101 2.118 2.049 2.136 2,943,368 2.1013 0.84%
2019-04-09 0 2.390 2.380 2.400 2.350 2.420 3,633,000 8,696,820 2.3938 2.084 2.075 2.092 2.049 2.110 4,167,286 2.0869 -0.83%
2019-04-08 0 2.410 2.380 2.410 2.380 2.500 4,163,000 10,126,600 2.4325 2.101 2.075 2.101 2.075 2.179 4,775,230 2.1207 -2.03%
2019-04-04 0 2.460 2.450 2.470 2.400 2.510 5,840,000 14,385,670 2.4633 2.145 2.136 2.153 2.092 2.188 6,698,857 2.1475 2.50%
2019-04-03 0 2.400 2.390 2.400 2.320 2.440 4,420,000 10,590,100 2.3960 2.092 2.084 2.092 2.023 2.127 5,070,026 2.0888 5.26%
2019-04-02 0 2.280 2.280 2.290 2.230 2.350 2,608,000 5,973,340 2.2904 1.988 1.988 1.996 1.944 2.049 2,991,545 1.9967 0.88%
2019-04-01 0 2.260 2.260 2.270 2.220 2.370 6,661,000 15,094,660 2.2661 1.970 1.970 1.979 1.935 2.066 7,640,597 1.9756 4.15%
2019-03-29 0 2.170 2.170 2.190 2.110 2.250 5,477,000 11,958,730 2.1834 1.892 1.892 1.909 1.839 1.962 6,282,473 1.9035 0.00%
2019-03-28 0 2.170 2.170 2.180 2.040 2.190 2,576,000 5,468,300 2.1228 1.892 1.892 1.901 1.778 1.909 2,954,838 1.8506 4.33%
2019-03-27 0 2.080 2.070 2.080 1.940 2.110 4,102,000 8,339,990 2.0332 1.813 1.805 1.813 1.691 1.839 4,705,259 1.7725 7.22%
2019-03-26 0 1.940 1.930 1.940 1.910 2.000 3,259,000 6,400,210 1.9639 1.691 1.683 1.691 1.665 1.744 3,738,284 1.7121 2.65%
2019-03-25 0 1.890 1.890 1.920 1.870 1.920 854,000 1,619,450 1.8963 1.648 1.648 1.674 1.630 1.674 979,593 1.6532 -1.05%
2019-03-22 0 1.910 1.900 1.920 1.880 1.950 1,105,000 2,104,110 1.9042 1.665 1.656 1.674 1.639 1.700 1,267,506 1.6600 0.00%
2019-03-21 0 1.910 1.910 1.920 1.880 1.930 1,007,000 1,926,790 1.9134 1.665 1.665 1.674 1.639 1.683 1,155,094 1.6681 -1.55%
2019-03-20 0 1.940 1.930 1.950 1.910 1.950 582,000 1,124,940 1.9329 1.691 1.683 1.700 1.665 1.700 667,592 1.6851 1.04%
2019-03-19 0 1.920 1.920 1.940 1.890 1.950 1,918,000 3,689,230 1.9235 1.674 1.674 1.691 1.648 1.700 2,200,070 1.6769 0.52%
2019-03-18 0 1.910 1.910 1.940 1.780 1.950 6,161,500 11,387,255 1.8481 1.665 1.665 1.691 1.552 1.700 7,067,639 1.6112 4.37%
2019-03-15 0 1.830 1.830 1.840 1.810 1.850 5,242,000 9,583,720 1.8283 1.595 1.595 1.604 1.578 1.613 6,012,913 1.5939 -0.54%
2019-03-14 0 1.840 1.820 1.840 1.820 1.910 1,284,000 2,381,890 1.8551 1.604 1.587 1.604 1.587 1.665 1,472,831 1.6172 -2.13%
2019-03-13 0 1.880 1.880 1.890 1.870 1.950 2,441,000 4,642,730 1.9020 1.639 1.639 1.648 1.630 1.700 2,799,985 1.6581 -2.59%
2019-03-12 0 1.930 1.930 1.950 1.900 1.970 3,372,000 6,574,540 1.9497 1.683 1.683 1.700 1.656 1.717 3,867,902 1.6998 1.58%
2019-03-11 0 1.900 1.910 1.920 1.840 1.920 3,389,000 6,446,880 1.9023 1.656 1.665 1.674 1.604 1.674 3,887,402 1.6584 2.15%
2019-03-08 0 1.860 1.860 1.880 1.850 1.900 3,294,000 6,187,960 1.8786 1.622 1.622 1.639 1.613 1.656 3,778,431 1.6377 -2.11%
2019-03-07 0 1.900 1.900 1.920 1.900 1.950 3,295,000 6,312,575 1.9158 1.656 1.656 1.674 1.656 1.700 3,779,578 1.6702 0.00%
2019-03-06 0 1.900 1.900 1.930 1.860 2.000 8,012,000 15,507,760 1.9356 1.656 1.656 1.683 1.622 1.744 9,190,282 1.6874 1.60%
2019-03-05 0 1.870 1.870 1.880 1.780 1.930 7,900,000 14,643,630 1.8536 1.630 1.630 1.639 1.552 1.683 9,061,810 1.6160 -1.58%
2019-03-04 0 1.900 1.890 1.900 1.770 1.920 5,337,000 9,965,870 1.8673 1.656 1.648 1.656 1.543 1.674 6,121,884 1.6279 7.34%
2019-03-01 0 1.770 1.770 1.790 1.750 1.820 1,711,000 3,050,410 1.7828 1.543 1.543 1.561 1.526 1.587 1,962,628 1.5542 1.14%
2019-02-28 0 1.750 1.750 1.760 1.750 1.790 5,556,000 9,857,395 1.7742 1.526 1.526 1.534 1.526 1.561 6,373,091 1.5467 -1.69%
2019-02-27 0 1.780 1.780 1.810 1.780 1.810 7,405,000 13,331,570 1.8003 1.552 1.552 1.578 1.552 1.578 8,494,013 1.5695 0.00%
2019-02-26 0 1.780 1.780 1.800 1.760 1.830 3,493,000 6,257,290 1.7914 1.552 1.552 1.569 1.534 1.595 4,006,697 1.5617 -2.20%
2019-02-25 0 1.820 1.800 1.820 1.800 1.870 3,825,000 6,998,420 1.8297 1.587 1.569 1.587 1.569 1.630 4,387,522 1.5951 -0.55%
2019-02-22 0 1.830 1.830 1.840 1.730 1.850 4,242,500 7,616,340 1.7952 1.595 1.595 1.604 1.508 1.613 4,866,422 1.5651 0.55%
2019-02-21 0 1.820 1.810 1.830 1.810 1.860 8,908,000 16,382,935 1.8391 1.587 1.578 1.595 1.578 1.622 10,218,052 1.6033 0.00%
2019-02-20 0 1.820 1.820 1.830 1.800 1.860 3,301,000 6,053,440 1.8338 1.587 1.587 1.595 1.569 1.622 3,786,460 1.5987 1.11%
2019-02-19 0 1.800 1.800 1.810 1.800 1.860 1,669,000 3,042,480 1.8229 1.569 1.569 1.578 1.569 1.622 1,914,451 1.5892 -2.17%
2019-02-18 0 1.840 1.840 1.850 1.840 1.940 5,070,000 9,478,410 1.8695 1.604 1.604 1.613 1.604 1.691 5,815,618 1.6298 0.55%
2019-02-15 0 1.830 1.830 1.840 1.820 1.870 2,648,000 4,862,020 1.8361 1.595 1.595 1.604 1.587 1.630 3,037,427 1.6007 -3.68%
2019-02-14 0 1.900 1.870 1.900 1.860 1.940 5,718,000 10,782,740 1.8858 1.656 1.630 1.656 1.622 1.691 6,558,915 1.6440 2.70%
2019-02-13 0 1.850 1.850 1.860 1.830 1.860 2,042,000 3,777,350 1.8498 1.613 1.613 1.622 1.595 1.622 2,342,306 1.6127 1.09%
2019-02-12 0 1.830 1.830 1.840 1.830 1.900 2,354,000 4,380,390 1.8608 1.595 1.595 1.604 1.595 1.656 2,700,190 1.6223 -4.19%
2019-02-11 0 1.910 1.910 1.920 1.890 1.960 1,483,000 2,836,560 1.9127 1.665 1.665 1.674 1.648 1.709 1,701,097 1.6675 -1.55%
2019-02-08 0 1.940 1.940 1.950 1.900 1.960 756,000 1,461,540 1.9333 1.691 1.691 1.700 1.656 1.709 867,181 1.6854 -0.51%
2019-02-04 0 1.950 1.950 1.980 1.860 2.040 5,193,000 10,153,500 1.9552 1.700 1.700 1.726 1.622 1.778 5,956,707 1.7045 5.41%
2019-02-01 0 1.850 1.840 1.850 1.770 1.850 4,488,000 8,167,680 1.8199 1.613 1.604 1.613 1.543 1.613 5,148,026 1.5866 2.78%
2019-01-31 0 1.800 1.790 1.800 1.760 1.800 5,158,000 9,205,040 1.7846 1.569 1.561 1.569 1.534 1.569 5,916,559 1.5558 0.00%
2019-01-30 0 1.800 1.790 1.800 1.710 1.800 7,019,000 12,360,340 1.7610 1.569 1.561 1.569 1.491 1.569 8,051,247 1.5352 3.45%
2019-01-29 0 1.740 1.730 1.740 1.650 1.740 5,936,000 10,035,705 1.6907 1.517 1.508 1.517 1.438 1.517 6,808,976 1.4739 2.35%
2019-01-28 0 1.700 1.680 1.700 1.590 1.720 8,488,500 13,966,630 1.6454 1.482 1.465 1.482 1.386 1.499 9,736,858 1.4344 6.25%
2019-01-25 0 1.600 1.590 1.640 1.570 1.640 4,703,000 7,581,910 1.6121 1.395 1.386 1.430 1.369 1.430 5,394,645 1.4055 1.27%
2019-01-24 0 1.580 1.560 1.600 1.530 1.600 4,646,000 7,267,670 1.5643 1.377 1.360 1.395 1.334 1.395 5,329,262 1.3637 0.00%
2019-01-23 0 1.580 1.570 1.580 1.550 1.590 2,131,000 3,346,640 1.5705 1.377 1.369 1.377 1.351 1.386 2,444,395 1.3691 0.64%
2019-01-22 0 1.570 1.580 1.590 1.560 1.620 2,074,700 3,292,865 1.5872 1.369 1.377 1.386 1.360 1.412 2,379,815 1.3837 -2.48%
2019-01-21 0 1.610 1.610 1.620 1.600 1.630 890,000 1,444,140 1.6226 1.404 1.404 1.412 1.395 1.421 1,020,888 1.4146 -1.23%
2019-01-18 0 1.630 1.630 1.650 1.620 1.670 2,037,000 3,346,980 1.6431 1.421 1.421 1.438 1.412 1.456 2,336,571 1.4324 1.24%
2019-01-17 0 1.610 1.610 1.630 1.560 1.650 1,619,000 2,630,960 1.6251 1.404 1.404 1.421 1.360 1.438 1,857,098 1.4167 1.90%
2019-01-16 0 1.580 1.580 1.590 1.550 1.600 1,023,000 1,618,860 1.5825 1.377 1.377 1.386 1.351 1.395 1,173,447 1.3796 0.64%
2019-01-15 0 1.570 1.570 1.580 1.490 1.590 2,283,000 3,481,000 1.5247 1.369 1.369 1.377 1.299 1.386 2,618,749 1.3293 5.37%
2019-01-14 0 1.490 1.490 1.510 1.460 1.490 2,927,000 4,323,910 1.4772 1.299 1.299 1.316 1.273 1.299 3,357,458 1.2879 0.68%
2019-01-11 0 1.480 1.480 1.490 1.450 1.520 2,167,000 3,235,790 1.4932 1.290 1.290 1.299 1.264 1.325 2,485,689 1.3018 3.50%
2019-01-10 0 1.430 1.430 1.460 1.420 1.470 686,000 987,310 1.4392 1.247 1.247 1.273 1.238 1.282 786,886 1.2547 -0.69%
2019-01-09 0 1.440 1.430 1.440 1.420 1.450 2,143,000 3,074,340 1.4346 1.255 1.247 1.255 1.238 1.264 2,458,159 1.2507 0.00%
2019-01-08 0 1.440 1.440 1.460 1.440 1.510 1,482,000 2,192,310 1.4793 1.255 1.255 1.273 1.255 1.316 1,699,950 1.2896 -2.04%
2019-01-07 0 1.470 1.470 1.480 1.420 1.490 4,087,000 5,940,650 1.4535 1.282 1.282 1.290 1.238 1.299 4,688,053 1.2672 5.00%
2019-01-04 0 1.400 1.380 1.400 1.380 1.420 932,000 1,306,270 1.4016 1.221 1.203 1.221 1.203 1.238 1,069,064 1.2219 1.45%
2019-01-03 0 1.380 1.370 1.380 1.350 1.430 509,000 707,980 1.3909 1.203 1.194 1.203 1.177 1.247 583,856 1.2126 -1.43%
2019-01-02 0 1.400 1.380 1.400 1.380 1.430 822,000 1,152,710 1.4023 1.221 1.203 1.221 1.203 1.247 942,887 1.2225 -0.71%
2018-12-31 0 1.410 1.390 1.410 1.380 1.430 239,000 331,390 1.3866 1.229 1.212 1.229 1.203 1.247 274,148 1.2088 0.71%
2018-12-28 0 1.400 1.390 1.400 1.370 1.410 140,000 194,470 1.3891 1.221 1.212 1.221 1.194 1.229 160,589 1.2110 1.45%
2018-12-27 0 1.380 1.380 1.390 1.350 1.440 1,674,000 2,347,970 1.4026 1.203 1.203 1.212 1.177 1.255 1,920,186 1.2228 -1.43%
2018-12-24 0 1.400 1.390 1.400 1.320 1.420 1,447,000 1,985,280 1.3720 1.221 1.212 1.221 1.151 1.238 1,659,802 1.1961 5.26%
2018-12-21 0 1.330 1.330 1.360 1.280 1.370 1,523,600 2,034,810 1.3355 1.159 1.159 1.186 1.116 1.194 1,747,668 1.1643 1.53%
2018-12-20 0 1.310 1.300 1.310 1.270 1.310 756,400 978,277 1.2933 1.142 1.133 1.142 1.107 1.142 867,640 1.1275 1.55%
2018-12-19 0 1.290 1.290 1.300 1.280 1.310 1,538,000 1,980,700 1.2878 1.125 1.125 1.133 1.116 1.142 1,764,185 1.1227 2.38%
2018-12-18 0 1.260 1.260 1.280 1.260 1.320 3,189,000 4,077,640 1.2787 1.098 1.098 1.116 1.098 1.151 3,657,989 1.1147 1.61%
2018-12-17 0 1.240 1.240 1.250 1.230 1.310 1,874,000 2,381,600 1.2709 1.081 1.081 1.090 1.072 1.142 2,149,599 1.1079 -3.12%
2018-12-14 0 1.280 1.250 1.280 1.220 1.300 3,874,200 4,856,548 1.2536 1.116 1.090 1.116 1.064 1.133 4,443,958 1.0928 -1.54%
2018-12-13 0 1.300 1.300 1.310 1.270 1.320 821,000 1,063,400 1.2952 1.133 1.133 1.142 1.107 1.151 941,740 1.1292 0.00%
2018-12-12 0 1.300 1.280 1.300 1.280 1.330 360,000 466,030 1.2945 1.133 1.116 1.133 1.116 1.159 412,943 1.1286 0.78%
2018-12-11 0 1.290 1.280 1.300 1.270 1.300 1,191,000 1,527,320 1.2824 1.125 1.116 1.133 1.107 1.133 1,366,154 1.1180 1.57%
2018-12-10 0 1.270 1.270 1.280 1.260 1.380 5,135,000 6,601,860 1.2857 1.107 1.107 1.116 1.098 1.203 5,890,177 1.1208 -5.93%
2018-12-07 0 1.350 1.350 1.370 1.350 1.390 435,000 595,110 1.3681 1.177 1.177 1.194 1.177 1.212 498,973 1.1927 -1.46%
2018-12-06 0 1.370 1.400 1.420 1.340 1.470 7,493,000 10,460,570 1.3960 1.194 1.221 1.238 1.168 1.282 8,594,955 1.2171 -7.43%
2018-12-05 0 1.480 1.450 1.480 1.430 1.490 3,004,000 4,396,100 1.4634 1.290 1.264 1.290 1.247 1.299 3,445,782 1.2758 2.07%
2018-12-04 0 1.450 1.440 1.450 1.440 1.470 602,000 873,450 1.4509 1.264 1.255 1.264 1.255 1.282 690,533 1.2649 1.40%
2018-12-03 0 1.430 1.430 1.440 1.430 1.510 2,977,000 4,347,175 1.4603 1.247 1.247 1.255 1.247 1.316 3,414,811 1.2730 -1.38%
2018-11-30 0 1.450 1.440 1.450 1.430 1.470 1,308,000 1,898,120 1.4512 1.264 1.255 1.264 1.247 1.282 1,500,361 1.2651 -1.36%
2018-11-29 0 1.470 1.450 1.470 1.450 1.490 1,110,000 1,627,190 1.4659 1.282 1.264 1.282 1.264 1.299 1,273,242 1.2780 0.00%
2018-11-28 0 1.470 1.450 1.470 1.430 1.480 970,000 1,410,990 1.4546 1.282 1.264 1.282 1.247 1.290 1,112,653 1.2681 1.38%
2018-11-27 0 1.450 1.450 1.460 1.430 1.530 2,407,000 3,559,050 1.4786 1.264 1.264 1.273 1.247 1.334 2,760,985 1.2891 -2.03%
2018-11-26 0 1.480 1.460 1.480 1.430 1.520 1,682,000 2,492,210 1.4817 1.290 1.273 1.290 1.247 1.325 1,929,363 1.2917 1.37%
2018-11-23 0 1.460 1.450 1.460 1.430 1.470 363,000 526,920 1.4516 1.273 1.264 1.273 1.247 1.282 416,384 1.2655 -0.68%
2018-11-22 0 1.470 1.450 1.470 1.440 1.470 712,000 1,033,720 1.4519 1.282 1.264 1.282 1.255 1.282 816,710 1.2657 0.68%
2018-11-21 0 1.460 1.450 1.460 1.390 1.490 3,262,000 4,693,390 1.4388 1.273 1.264 1.273 1.212 1.299 3,741,725 1.2543 -0.68%
2018-11-20 0 1.470 1.450 1.470 1.430 1.500 2,537,200 3,690,642 1.4546 1.282 1.264 1.282 1.247 1.308 2,910,332 1.2681 -2.65%
2018-11-19 0 1.510 1.500 1.510 1.480 1.580 3,577,000 5,435,350 1.5195 1.316 1.308 1.316 1.290 1.377 4,103,050 1.3247 0.67%
2018-11-16 0 1.500 1.490 1.500 1.180 1.530 42,903,000 60,895,820 1.4194 1.308 1.299 1.308 1.029 1.334 49,212,513 1.2374 -15.25%
2018-11-15 0 1.770 1.760 1.770 1.750 1.840 3,051,000 5,451,290 1.7867 1.543 1.534 1.543 1.526 1.604 3,499,694 1.5576 0.00%
2018-11-14 0 1.770 1.770 1.790 1.710 1.840 4,318,000 7,697,020 1.7825 1.543 1.543 1.561 1.491 1.604 4,953,025 1.5540 0.00%
2018-11-13 0 1.770 1.760 1.770 1.700 1.800 5,679,000 10,019,950 1.7644 1.543 1.534 1.543 1.482 1.569 6,514,180 1.5382 1.14%
2018-11-12 0 1.750 1.720 1.750 1.540 1.760 5,841,000 9,944,860 1.7026 1.526 1.499 1.526 1.343 1.534 6,700,004 1.4843 10.76%
2018-11-09 0 1.580 1.570 1.610 1.540 1.610 1,552,000 2,447,820 1.5772 1.377 1.369 1.404 1.343 1.404 1,780,244 1.3750 -3.66%
2018-11-08 0 1.640 1.620 1.640 1.560 1.710 5,736,000 9,504,500 1.6570 1.430 1.412 1.430 1.360 1.491 6,579,563 1.4445 1.23%
2018-11-07 0 1.620 1.620 1.630 1.440 1.640 9,010,000 14,118,980 1.5670 1.412 1.412 1.421 1.255 1.430 10,335,052 1.3661 11.72%
2018-11-06 0 1.450 1.430 1.440 1.420 1.480 2,771,000 4,000,630 1.4437 1.264 1.247 1.255 1.238 1.290 3,178,516 1.2586 0.00%
2018-11-05 0 1.450 1.440 1.460 1.390 1.480 3,507,000 5,064,220 1.4440 1.264 1.255 1.273 1.212 1.290 4,022,756 1.2589 -0.68%
2018-11-02 0 1.460 1.440 1.470 1.300 1.480 10,271,000 14,443,300 1.4062 1.273 1.255 1.282 1.133 1.290 11,781,501 1.2259 8.15%
2018-11-01 0 1.350 1.350 1.370 1.300 1.390 6,092,000 8,286,280 1.3602 1.177 1.177 1.194 1.133 1.212 6,987,918 1.1858 5.47%
2018-10-31 0 1.280 1.270 1.280 1.200 1.320 4,680,000 5,967,760 1.2752 1.116 1.107 1.116 1.046 1.151 5,368,262 1.1117 5.79%
2018-10-30 0 1.210 1.200 1.210 1.180 1.240 6,638,000 8,027,980 1.2094 1.055 1.046 1.055 1.029 1.081 7,614,215 1.0543 -1.63%
2018-10-29 0 1.230 1.210 1.220 1.220 1.370 5,238,000 6,600,550 1.2601 1.072 1.055 1.064 1.064 1.194 6,008,324 1.0986 -8.89%
2018-10-26 0 1.350 1.350 1.360 1.310 1.450 4,993,000 6,791,570 1.3602 1.177 1.177 1.186 1.142 1.264 5,727,294 1.1858 -4.26%
2018-10-25 0 1.410 1.410 1.430 1.400 1.480 4,985,700 7,102,385 1.4246 1.229 1.229 1.247 1.221 1.290 5,718,920 1.2419 -4.73%
2018-10-24 0 1.480 1.470 1.480 1.470 1.560 935,000 1,410,370 1.5084 1.290 1.282 1.290 1.282 1.360 1,072,505 1.3150 -1.99%
2018-10-23 0 1.510 1.480 1.510 1.460 1.630 2,671,000 4,059,210 1.5197 1.316 1.290 1.316 1.273 1.421 3,063,810 1.3249 -6.21%
2018-10-22 0 1.610 1.600 1.610 1.470 1.620 3,300,000 5,211,420 1.5792 1.404 1.395 1.404 1.282 1.412 3,785,313 1.3767 11.03%
2018-10-19 0 1.450 1.430 1.450 1.370 1.450 1,904,000 2,687,035 1.4113 1.264 1.247 1.264 1.194 1.264 2,184,011 1.2303 3.57%
2018-10-18 0 1.400 1.400 1.410 1.390 1.470 2,265,000 3,233,180 1.4275 1.221 1.221 1.229 1.212 1.282 2,598,101 1.2444 -1.41%
2018-10-16 0 1.420 1.410 1.440 1.390 1.480 3,301,000 4,716,310 1.4288 1.238 1.229 1.255 1.212 1.290 3,786,460 1.2456 -1.39%
2018-10-15 0 1.440 1.430 1.440 1.410 1.550 1,350,000 1,944,780 1.4406 1.255 1.247 1.255 1.229 1.351 1,548,537 1.2559 -4.64%
2018-10-12 0 1.510 1.500 1.530 1.400 1.530 2,032,000 3,008,160 1.4804 1.316 1.308 1.334 1.221 1.334 2,330,835 1.2906 1.34%
2018-10-11 0 1.490 1.470 1.490 1.450 1.640 2,615,000 4,016,520 1.5360 1.299 1.282 1.299 1.264 1.430 2,999,574 1.3390 -9.15%
2018-10-10 0 1.640 1.630 1.640 1.630 1.670 238,000 394,240 1.6565 1.430 1.421 1.430 1.421 1.456 273,001 1.4441 -0.61%
2018-10-09 0 1.650 1.650 1.660 1.620 1.670 722,000 1,186,820 1.6438 1.438 1.438 1.447 1.412 1.456 828,181 1.4330 0.61%
2018-10-08 0 1.640 1.630 1.640 1.620 1.700 1,245,000 2,057,210 1.6524 1.430 1.421 1.430 1.412 1.482 1,428,095 1.4405 -3.53%
2018-10-05 0 1.700 1.680 1.700 1.660 1.720 1,159,000 1,957,100 1.6886 1.482 1.465 1.482 1.447 1.499 1,329,448 1.4721 -1.73%
2018-10-04 0 1.730 1.730 1.740 1.690 1.780 807,000 1,398,860 1.7334 1.508 1.508 1.517 1.473 1.552 925,681 1.5112 1.76%
2018-10-03 0 1.700 1.680 1.700 1.690 1.730 843,000 1,431,590 1.6982 1.482 1.465 1.482 1.473 1.508 966,975 1.4805 -0.58%
2018-10-02 0 1.710 1.700 1.710 1.690 1.730 910,000 1,554,630 1.7084 1.491 1.482 1.491 1.473 1.508 1,043,829 1.4894 -1.16%
2018-09-28 0 1.730 1.730 1.760 1.730 1.780 2,196,000 3,836,260 1.7469 1.508 1.508 1.534 1.508 1.552 2,518,954 1.5230 -0.57%
2018-09-27 0 1.740 1.730 1.740 1.710 1.790 1,603,000 2,792,780 1.7422 1.517 1.508 1.517 1.491 1.561 1,838,745 1.5189 -1.69%
2018-09-26 0 1.770 1.770 1.780 1.720 1.780 2,301,000 4,052,010 1.7610 1.543 1.543 1.552 1.499 1.552 2,639,396 1.5352 2.31%
2018-09-24 0 1.730 1.730 1.740 1.710 1.830 3,524,000 6,156,390 1.7470 1.508 1.508 1.517 1.491 1.595 4,042,256 1.5230 -3.35%
2018-09-21 0 1.790 1.780 1.790 1.690 1.850 7,411,000 13,102,700 1.7680 1.561 1.552 1.561 1.473 1.613 8,500,896 1.5413 5.29%
2018-09-20 0 1.700 1.690 1.710 1.680 1.810 3,616,000 6,240,380 1.7258 1.482 1.473 1.491 1.465 1.578 4,147,786 1.5045 -3.95%
2018-09-19 0 1.770 1.770 1.790 1.720 1.810 2,441,000 4,347,240 1.7809 1.543 1.543 1.561 1.499 1.578 2,799,985 1.5526 1.14%
2018-09-18 0 1.750 1.740 1.750 1.710 1.780 1,004,000 1,748,830 1.7419 1.526 1.517 1.526 1.491 1.552 1,151,653 1.5185 2.34%
2018-09-17 0 1.710 1.710 1.730 1.670 1.740 1,473,000 2,498,620 1.6963 1.491 1.491 1.508 1.456 1.517 1,689,626 1.4788 -1.72%
2018-09-14 0 1.740 1.730 1.740 1.650 1.740 5,756,000 9,850,730 1.7114 1.517 1.508 1.517 1.438 1.517 6,602,504 1.4920 4.82%
2018-09-13 0 1.660 1.660 1.680 1.630 1.780 6,106,000 10,386,000 1.7009 1.447 1.447 1.465 1.421 1.552 7,003,977 1.4829 -1.19%
2018-09-12 0 1.680 1.670 1.680 1.600 1.750 6,059,000 10,084,098 1.6643 1.465 1.456 1.465 1.395 1.526 6,950,065 1.4509 0.60%
2018-09-11 0 1.670 1.670 1.680 1.670 1.780 2,826,000 4,844,850 1.7144 1.456 1.456 1.465 1.456 1.552 3,241,605 1.4946 -4.57%
2018-09-10 0 1.750 1.750 1.760 1.740 1.940 3,378,000 6,033,150 1.7860 1.526 1.526 1.534 1.517 1.691 3,874,784 1.5570 -6.91%
2018-09-07 0 1.880 1.860 1.880 1.850 1.940 2,094,000 3,934,900 1.8791 1.639 1.622 1.639 1.613 1.691 2,401,953 1.6382 -0.53%
2018-09-06 0 1.890 1.860 1.890 1.850 1.950 2,934,000 5,542,190 1.8890 1.648 1.622 1.648 1.613 1.700 3,365,488 1.6468 -2.58%
2018-09-05 0 1.940 1.920 1.940 1.910 1.990 3,869,000 7,483,100 1.9341 1.691 1.674 1.691 1.665 1.735 4,437,993 1.6861 -2.51%
2018-09-04 0 1.990 1.980 1.990 1.950 2.020 2,651,000 5,273,190 1.9891 1.735 1.726 1.735 1.700 1.761 3,040,868 1.7341 1.02%
2018-09-03 0 1.970 1.960 1.970 1.960 2.060 3,102,000 6,200,760 1.9990 1.717 1.709 1.717 1.709 1.796 3,558,194 1.7427 -4.37%
2018-08-31 0 2.060 2.050 2.060 2.040 2.170 4,670,000 9,688,540 2.0746 1.796 1.787 1.796 1.778 1.892 5,356,792 1.8086 -5.07%
2018-08-30 0 2.170 2.160 2.170 2.100 2.290 2,461,000 5,338,030 2.1690 1.892 1.883 1.892 1.831 1.996 2,822,926 1.8910 -0.91%
2018-08-29 0 2.190 2.190 2.200 2.160 2.300 2,930,000 6,489,480 2.2148 1.909 1.909 1.918 1.883 2.005 3,360,899 1.9309 -3.52%
2018-08-28 0 2.270 2.260 2.270 2.230 2.320 5,800,000 13,206,460 2.2770 1.979 1.970 1.979 1.944 2.023 6,652,975 1.9850 2.71%
2018-08-27 0 2.210 2.210 2.220 2.120 2.240 8,414,000 18,506,310 2.1995 1.927 1.927 1.935 1.848 1.953 9,651,402 1.9175 3.76%
2018-08-24 0 2.130 2.120 2.140 2.030 2.220 7,297,100 15,637,462 2.1430 1.857 1.848 1.866 1.770 1.935 8,370,245 1.8682 2.90%
2018-08-23 0 2.070 2.060 2.080 1.910 2.120 10,216,000 20,638,270 2.0202 1.805 1.796 1.813 1.665 1.848 11,718,412 1.7612 2.99%
2018-08-22 0 2.010 2.010 2.020 1.990 2.110 10,868,000 22,155,450 2.0386 1.752 1.752 1.761 1.735 1.839 12,466,298 1.7772 -5.19%
2018-08-21 0 2.120 2.110 2.120 1.870 2.170 18,075,000 37,280,370 2.0625 1.848 1.839 1.848 1.630 1.892 20,733,193 1.7981 12.17%
2018-08-20 0 1.890 1.890 1.900 1.800 1.940 19,141,000 35,594,410 1.8596 1.648 1.648 1.656 1.569 1.691 21,955,964 1.6212 4.42%
2018-08-17 0 1.810 1.800 1.810 1.690 1.920 26,167,000 45,928,260 1.7552 1.578 1.569 1.578 1.473 1.674 30,015,240 1.5302 -0.55%
2018-08-16 0 1.820 1.810 1.820 1.690 1.970 31,892,000 58,717,910 1.8411 1.587 1.578 1.587 1.473 1.717 36,582,185 1.6051 8.98%
2018-08-15 0 1.670 1.660 1.670 1.600 2.080 65,451,000 113,560,920 1.7351 1.456 1.447 1.456 1.395 1.813 75,076,526 1.5126 -17.73%
2018-08-14 0 2.030 2.010 2.040 1.900 2.120 45,522,000 93,183,400 2.0470 1.770 1.752 1.778 1.656 1.848 52,216,675 1.7846 1.00%
2018-08-13 0 2.010 2.010 2.020 2.000 2.730 99,500,000 228,416,255 2.2956 1.752 1.752 1.761 1.744 2.380 114,132,929 2.0013 -37.38%
2018-08-10 0 3.210 3.200 3.220 3.090 3.250 6,939,000 22,040,040 3.1763 2.798 2.790 2.807 2.694 2.833 7,959,481 2.7690 0.94%
2018-08-09 0 3.180 3.160 3.180 3.030 3.250 13,338,000 41,782,770 3.1326 2.772 2.755 2.772 2.642 2.833 15,299,548 2.7310 3.58%
2018-08-08 0 3.070 3.060 3.070 3.030 3.170 7,087,000 21,907,200 3.0912 2.676 2.668 2.676 2.642 2.764 8,129,247 2.6949 -0.32%
2018-08-07 0 3.080 3.070 3.080 2.910 3.080 14,480,000 43,461,010 3.0015 2.685 2.676 2.685 2.537 2.685 16,609,496 2.6166 4.76%
2018-08-06 0 2.940 2.930 2.940 2.920 3.100 8,342,000 24,967,470 2.9930 2.563 2.554 2.563 2.546 2.703 9,568,813 2.6093 -2.00%
2018-08-03 0 3.000 3.000 3.010 2.980 3.180 12,181,000 37,203,430 3.0542 2.615 2.615 2.624 2.598 2.772 13,972,394 2.6626 -1.64%
2018-08-02 0 3.050 3.030 3.050 3.000 3.240 19,738,000 60,493,730 3.0648 2.659 2.642 2.659 2.615 2.825 22,640,761 2.6719 -4.98%
2018-08-01 0 3.210 3.210 3.220 3.180 3.400 11,866,000 38,868,350 3.2756 2.798 2.798 2.807 2.772 2.964 13,611,069 2.8556 -3.89%
2018-07-31 0 3.340 3.340 3.350 3.310 3.580 14,827,000 50,408,098 3.3998 2.912 2.912 2.920 2.886 3.121 17,007,527 2.9639 -5.65%
2018-07-30 0 3.540 3.520 3.540 3.460 3.700 28,294,000 101,643,260 3.5924 3.086 3.069 3.086 3.016 3.226 32,455,046 3.1318 1.72%
2018-07-27 0 3.480 3.470 3.480 3.180 3.580 23,163,000 79,466,730 3.4308 3.034 3.025 3.034 2.772 3.121 26,569,458 2.9909 6.10%
2018-07-26 0 3.280 3.270 3.280 3.100 3.380 16,918,000 55,434,005 3.2766 2.859 2.851 2.859 2.703 2.947 19,406,039 2.8565 6.49%
2018-07-25 0 3.080 3.070 3.090 3.030 3.140 4,864,000 15,029,150 3.0899 2.685 2.676 2.694 2.642 2.737 5,579,322 2.6937 -0.65%
2018-07-24 0 3.100 3.090 3.100 3.010 3.160 9,451,000 29,375,550 3.1082 2.703 2.694 2.703 2.624 2.755 10,840,908 2.7097 1.97%
2018-07-23 0 3.040 3.030 3.050 2.980 3.220 37,395,000 113,761,921 3.0422 2.650 2.642 2.659 2.598 2.807 42,894,481 2.6521 -4.10%
2018-07-20 0 3.170 3.180 3.200 3.060 3.250 28,141,000 88,655,745 3.1504 2.764 2.772 2.790 2.668 2.833 32,279,545 2.7465 -1.86%
2018-07-19 0 3.230 3.220 3.240 3.160 3.500 35,686,000 119,487,810 3.3483 2.816 2.807 2.825 2.755 3.051 40,934,148 2.9190 -3.58%
2018-07-18 0 3.350 3.340 3.350 3.160 3.440 43,433,000 145,192,340 3.3429 2.920 2.912 2.920 2.755 2.999 49,820,457 2.9143 7.37%
2018-07-17 0 3.120 3.120 3.130 3.090 3.320 26,539,000 84,859,820 3.1976 2.720 2.720 2.729 2.694 2.894 30,441,948 2.7876 0.00%
2018-07-16 0 3.120 3.120 3.130 3.040 3.180 15,139,000 46,912,630 3.0988 2.720 2.720 2.729 2.650 2.772 17,365,411 2.7015 0.97%
2018-07-13 0 3.090 3.090 3.100 3.020 3.240 54,181,000 169,140,039 3.1218 2.694 2.694 2.703 2.633 2.825 62,149,108 2.7215 -3.13%
2018-07-12 0 3.190 3.180 3.190 2.740 3.280 173,038,000 518,765,360 2.9980 2.781 2.772 2.781 2.389 2.859 198,485,767 2.6136

Webb-site Database - Powered By Linux Group

Back to top