iDreamSky Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01119  2018-12-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.570 0.560 0.570 0.560 0.580 2,142,400 1,220,908 0.5699 0.570 0.560 0.570 0.560 0.580 2,142,400 0.5699 0.00%
2026-02-02 0 0.570 0.570 0.580 0.570 0.600 1,635,600 944,696 0.5776 0.570 0.570 0.580 0.570 0.600 1,635,600 0.5776 -3.39%
2026-01-30 0 0.590 0.580 0.590 0.560 0.590 2,380,400 1,373,272 0.5769 0.590 0.580 0.590 0.560 0.590 2,380,400 0.5769 1.72%
2026-01-29 0 0.580 0.570 0.580 0.570 0.590 925,600 534,300 0.5772 0.580 0.570 0.580 0.570 0.590 925,600 0.5772 0.00%
2026-01-28 0 0.580 0.570 0.580 0.560 0.590 2,669,600 1,534,584 0.5748 0.580 0.570 0.580 0.560 0.590 2,669,600 0.5748 1.75%
2026-01-27 0 0.570 0.560 0.570 0.560 0.570 2,582,400 1,453,460 0.5628 0.570 0.560 0.570 0.560 0.570 2,582,400 0.5628 0.00%
2026-01-26 0 0.570 0.570 0.580 0.560 0.570 3,648,400 2,056,212 0.5636 0.570 0.570 0.580 0.560 0.570 3,648,400 0.5636 0.00%
2026-01-23 0 0.570 0.570 0.580 0.570 0.600 2,816,000 1,633,953 0.5802 0.570 0.570 0.580 0.570 0.600 2,816,000 0.5802 -5.00%
2026-01-22 0 0.600 0.580 0.600 0.570 0.600 1,340,800 783,548 0.5844 0.600 0.580 0.600 0.570 0.600 1,340,800 0.5844 5.26%
2026-01-21 0 0.570 0.570 0.580 0.550 0.580 9,449,600 5,324,476 0.5635 0.570 0.570 0.580 0.550 0.580 9,449,600 0.5635 -3.39%
2026-01-20 0 0.590 0.580 0.590 0.580 0.610 4,198,000 2,473,600 0.5892 0.590 0.580 0.590 0.580 0.610 4,198,000 0.5892 -4.84%
2026-01-19 0 0.620 0.600 0.620 0.600 0.620 1,259,200 768,084 0.6100 0.620 0.600 0.620 0.600 0.620 1,259,200 0.6100 0.00%
2026-01-16 0 0.620 0.620 0.630 0.610 0.650 7,655,200 4,805,464 0.6277 0.620 0.620 0.630 0.610 0.650 7,655,200 0.6277 -4.62%
2026-01-15 0 0.650 0.640 0.650 0.630 0.660 6,285,200 4,033,300 0.6417 0.650 0.640 0.650 0.630 0.660 6,285,200 0.6417 -1.52%
2026-01-14 0 0.660 0.650 0.660 0.610 0.660 7,164,400 4,628,080 0.6460 0.660 0.650 0.660 0.610 0.660 7,164,400 0.6460 6.45%
2026-01-13 0 0.620 0.610 0.620 0.610 0.650 5,783,200 3,652,564 0.6316 0.620 0.610 0.620 0.610 0.650 5,783,200 0.6316 3.33%
2026-01-09 0 0.600 0.590 0.600 0.580 0.620 4,416,400 2,631,244 0.5958 0.600 0.590 0.600 0.580 0.620 4,416,400 0.5958 3.45%
2026-01-08 0 0.580 0.580 0.590 0.570 0.600 2,226,000 1,294,264 0.5814 0.580 0.580 0.590 0.570 0.600 2,226,000 0.5814 -1.69%
2026-01-07 0 0.590 0.590 0.600 0.570 0.600 2,368,000 1,396,276 0.5896 0.590 0.590 0.600 0.570 0.600 2,368,000 0.5896 1.72%
2026-01-06 0 0.580 0.580 0.590 0.560 0.610 6,177,200 3,654,220 0.5916 0.580 0.580 0.590 0.560 0.610 6,177,200 0.5916 3.57%
2026-01-05 0 0.560 0.560 0.570 0.550 0.570 4,017,200 2,246,454 0.5592 0.560 0.560 0.570 0.550 0.570 4,017,200 0.5592 -1.75%
2025-12-31 0 0.570 0.550 0.570 0.540 0.570 3,349,200 1,854,924 0.5538 0.570 0.550 0.570 0.540 0.570 3,349,200 0.5538 3.64%
2025-12-30 0 0.550 0.540 0.550 0.530 0.560 6,989,785 3,780,665 0.5409 0.550 0.540 0.550 0.530 0.560 6,989,785 0.5409 -3.51%
2025-12-29 0 0.570 0.550 0.570 0.550 0.570 4,040,000 2,262,944 0.5601 0.570 0.550 0.570 0.550 0.570 4,040,000 0.5601 0.00%
2025-12-24 0 0.570 0.560 0.570 0.560 0.580 928,400 524,932 0.5654 0.570 0.560 0.570 0.560 0.580 928,400 0.5654 0.00%
2025-12-23 0 0.570 0.570 0.580 0.560 0.600 6,344,000 3,631,132 0.5724 0.570 0.570 0.580 0.560 0.600 6,344,000 0.5724 -3.39%
2025-12-22 0 0.590 0.590 0.600 0.570 0.600 8,300,300 4,854,222 0.5848 0.590 0.590 0.600 0.570 0.600 8,300,300 0.5848 1.72%
2025-12-19 0 0.580 0.580 0.590 0.550 0.600 11,555,200 6,592,972 0.5706 0.580 0.580 0.590 0.550 0.600 11,555,200 0.5706 7.41%
2025-12-18 0 0.540 0.540 0.550 0.530 0.600 11,644,800 6,409,316 0.5504 0.540 0.540 0.550 0.530 0.600 11,644,800 0.5504 -6.90%
2025-12-17 0 0.580 0.580 0.590 0.580 0.600 2,254,000 1,330,868 0.5904 0.580 0.580 0.590 0.580 0.600 2,254,000 0.5904 -1.69%
2025-12-16 0 0.590 0.590 0.600 0.590 0.610 6,065,200 3,607,368 0.5948 0.590 0.590 0.600 0.590 0.610 6,065,200 0.5948 -3.28%
2025-12-15 0 0.610 0.610 0.620 0.610 0.620 893,600 547,604 0.6128 0.610 0.610 0.620 0.610 0.620 893,600 0.6128 -3.17%
2025-12-12 0 0.630 0.620 0.630 0.620 0.640 2,382,400 1,495,792 0.6279 0.630 0.620 0.630 0.620 0.640 2,382,400 0.6279 1.61%
2025-12-11 0 0.620 0.620 0.630 0.610 0.640 2,728,800 1,695,860 0.6215 0.620 0.620 0.630 0.610 0.640 2,728,800 0.6215 0.00%
2025-12-10 0 0.620 0.620 0.630 0.600 0.640 5,573,766 3,427,160 0.6149 0.620 0.620 0.630 0.600 0.640 5,573,766 0.6149 -1.59%
2025-12-09 0 0.630 0.620 0.630 0.620 0.640 9,097,200 5,691,184 0.6256 0.630 0.620 0.630 0.620 0.640 9,097,200 0.6256 1.61%
2025-12-08 0 0.620 0.620 0.630 0.610 0.640 1,992,400 1,235,068 0.6199 0.620 0.620 0.630 0.610 0.640 1,992,400 0.6199 0.00%
2025-12-05 0 0.620 0.610 0.620 0.600 0.620 1,928,400 1,181,256 0.6126 0.620 0.610 0.620 0.600 0.620 1,928,400 0.6126 0.00%
2025-12-04 0 0.620 0.620 0.630 0.610 0.640 4,140,800 2,581,444 0.6234 0.620 0.620 0.630 0.610 0.640 4,140,800 0.6234 0.00%
2025-12-03 0 0.620 0.610 0.620 0.590 0.660 19,295,200 12,052,960 0.6247 0.620 0.610 0.620 0.590 0.660 19,295,200 0.6247 -6.06%
2025-12-02 0 0.660 0.660 0.670 0.650 0.670 4,273,900 2,801,299 0.6554 0.660 0.660 0.670 0.650 0.670 4,273,900 0.6554 -1.49%
2025-12-01 0 0.670 0.670 0.680 0.660 0.680 1,764,800 1,178,732 0.6679 0.670 0.670 0.680 0.660 0.680 1,764,800 0.6679 1.52%
2025-11-28 0 0.660 0.660 0.670 0.660 0.680 1,389,200 929,860 0.6693 0.660 0.660 0.670 0.660 0.680 1,389,200 0.6693 -1.49%
2025-11-27 0 0.670 0.670 0.680 0.660 0.690 1,917,600 1,293,556 0.6746 0.670 0.670 0.680 0.660 0.690 1,917,600 0.6746 -2.90%
2025-11-26 0 0.690 0.690 0.700 0.680 0.700 1,520,000 1,046,188 0.6883 0.690 0.690 0.700 0.680 0.700 1,520,000 0.6883 -1.43%
2025-11-25 0 0.700 0.700 0.710 0.680 0.710 11,486,000 7,923,996 0.6899 0.700 0.700 0.710 0.680 0.710 11,486,000 0.6899 0.00%
2025-11-24 0 0.700 0.690 0.700 0.650 0.700 5,452,000 3,701,568 0.6789 0.700 0.690 0.700 0.650 0.700 5,452,000 0.6789 9.38%
2025-11-21 0 0.640 0.640 0.650 0.640 0.690 11,455,600 7,522,976 0.6567 0.640 0.640 0.650 0.640 0.690 11,455,600 0.6567 -7.25%
2025-11-20 0 0.690 0.690 0.700 0.690 0.710 2,257,200 1,564,996 0.6933 0.690 0.690 0.700 0.690 0.710 2,257,200 0.6933 -1.43%
2025-11-19 0 0.700 0.700 0.710 0.680 0.710 5,913,352 4,107,595 0.6946 0.700 0.700 0.710 0.680 0.710 5,913,352 0.6946 1.45%
2025-11-18 0 0.690 0.690 0.700 0.690 0.710 4,654,800 3,247,808 0.6977 0.690 0.690 0.700 0.690 0.710 4,654,800 0.6977 -4.17%
2025-11-17 0 0.720 0.710 0.720 0.700 0.740 4,767,200 3,411,972 0.7157 0.720 0.710 0.720 0.700 0.740 4,767,200 0.7157 -1.37%
2025-11-14 0 0.730 0.720 0.730 0.720 0.740 3,293,600 2,397,712 0.7280 0.730 0.720 0.730 0.720 0.740 3,293,600 0.7280 0.00%
2025-11-13 0 0.730 0.730 0.740 0.730 0.750 4,889,600 3,600,132 0.7363 0.730 0.730 0.740 0.730 0.750 4,889,600 0.7363 -2.67%
2025-11-12 0 0.750 0.740 0.750 0.730 0.780 13,032,735 9,744,661 0.7477 0.750 0.740 0.750 0.730 0.780 13,032,735 0.7477 -3.85%
2025-11-11 0 0.780 0.770 0.780 0.770 0.810 4,556,800 3,562,644 0.7818 0.780 0.770 0.780 0.770 0.810 4,556,800 0.7818 -1.27%
2025-11-10 0 0.790 0.790 0.800 0.760 0.800 5,135,200 4,052,636 0.7892 0.790 0.790 0.800 0.760 0.800 5,135,200 0.7892 3.95%
2025-11-07 0 0.760 0.760 0.770 0.750 0.790 7,120,400 5,443,244 0.7645 0.760 0.760 0.770 0.750 0.790 7,120,400 0.7645 -3.80%
2025-11-06 0 0.790 0.790 0.800 0.780 0.810 4,048,000 3,209,300 0.7928 0.790 0.790 0.800 0.780 0.810 4,048,000 0.7928 -1.25%
2025-11-05 0 0.800 0.800 0.810 0.760 0.810 7,273,070 5,720,902 0.7866 0.800 0.800 0.810 0.760 0.810 7,273,070 0.7866 2.56%
2025-11-04 0 0.780 0.780 0.790 0.780 0.830 10,213,200 8,105,800 0.7937 0.780 0.780 0.790 0.780 0.830 10,213,200 0.7937 -6.02%
2025-11-03 0 0.830 0.830 0.840 0.810 0.850 7,390,800 6,092,224 0.8243 0.830 0.830 0.840 0.810 0.850 7,390,800 0.8243 -1.19%
2025-10-31 0 0.840 0.840 0.850 0.830 0.850 6,276,400 5,263,116 0.8386 0.840 0.840 0.850 0.830 0.850 6,276,400 0.8386 0.00%
2025-10-30 0 0.840 0.840 0.850 0.840 0.880 9,724,800 8,330,912 0.8567 0.840 0.840 0.850 0.840 0.880 9,724,800 0.8567 0.00%
2025-10-28 0 0.840 0.840 0.850 0.810 0.950 57,358,400 48,970,712 0.8538 0.840 0.840 0.850 0.810 0.950 57,358,400 0.8538 -11.58%
2025-10-27 0 0.950 0.950 0.960 0.940 1.000 32,141,800 31,091,234 0.9673 0.950 0.950 0.960 0.940 1.000 32,141,800 0.9673 1.06%
2025-10-24 0 0.940 0.940 0.960 0.930 1.230 109,098,600 112,295,334 1.0293 0.940 0.940 0.960 0.930 1.230 109,098,600 1.0293 -22.31%
2025-10-23 0 1.210 1.200 1.210 1.160 1.240 15,176,800 18,258,660 1.2031 1.210 1.200 1.210 1.160 1.240 15,176,800 1.2031 4.31%
2025-10-22 0 1.160 1.160 1.170 1.140 1.240 24,962,500 29,136,007 1.1672 1.160 1.160 1.170 1.140 1.240 24,962,500 1.1672 -4.92%
2025-10-21 0 1.220 1.210 1.220 1.200 1.270 12,700,335 15,570,144 1.2260 1.220 1.210 1.220 1.200 1.270 12,700,335 1.2260 -1.61%
2025-10-20 0 1.240 1.230 1.240 1.210 1.290 23,458,800 29,324,278 1.2500 1.240 1.230 1.240 1.210 1.290 23,458,800 1.2500 3.33%
2025-10-17 0 1.200 1.190 1.200 1.190 1.350 56,882,800 71,982,024 1.2654 1.200 1.190 1.200 1.190 1.350 56,882,800 1.2654 -6.98%
2025-10-16 0 1.290 1.290 1.300 1.110 1.330 77,065,400 95,099,590 1.2340 1.290 1.290 1.300 1.110 1.330 77,065,400 1.2340 14.16%
2025-10-15 0 1.130 1.120 1.130 1.030 1.130 10,442,000 11,324,932 1.0846 1.130 1.120 1.130 1.030 1.130 10,442,000 1.0846 8.65%
2025-10-14 0 1.040 1.030 1.040 1.020 1.090 9,371,200 9,864,672 1.0527 1.040 1.030 1.040 1.020 1.090 9,371,200 1.0527 -1.89%
2025-10-13 0 1.060 1.050 1.060 1.010 1.060 11,268,400 11,716,369 1.0398 1.060 1.050 1.060 1.010 1.060 11,268,400 1.0398 -0.93%
2025-10-10 0 1.070 1.070 1.080 1.070 1.130 7,383,836 8,049,877 1.0902 1.070 1.070 1.080 1.070 1.130 7,383,836 1.0902 -4.46%
2025-10-09 0 1.120 1.120 1.130 1.110 1.170 10,154,400 11,526,264 1.1351 1.120 1.120 1.130 1.110 1.170 10,154,400 1.1351 -3.45%
2025-10-08 0 1.160 1.150 1.160 1.140 1.180 8,092,000 9,353,248 1.1559 1.160 1.150 1.160 1.140 1.180 8,092,000 1.1559 -0.85%
2025-10-06 0 1.170 1.170 1.180 1.140 1.200 8,792,400 10,256,150 1.1665 1.170 1.170 1.180 1.140 1.200 8,792,400 1.1665 -1.68%
2025-10-03 0 1.190 1.190 1.200 1.130 1.230 20,592,000 24,504,948 1.1900 1.190 1.190 1.200 1.130 1.230 20,592,000 1.1900 4.39%
2025-10-02 0 1.140 1.130 1.140 1.100 1.160 8,838,670 10,058,745 1.1380 1.140 1.130 1.140 1.100 1.160 8,838,670 1.1380 0.88%
2025-09-30 0 1.130 1.120 1.130 1.070 1.170 25,700,900 28,988,833 1.1279 1.130 1.120 1.130 1.070 1.170 25,700,900 1.1279 7.62%
2025-09-29 0 1.050 1.040 1.050 1.000 1.050 9,423,600 9,683,332 1.0276 1.050 1.040 1.050 1.000 1.050 9,423,600 1.0276 5.00%
2025-09-26 0 1.000 1.000 1.010 0.990 1.090 27,938,800 28,806,144 1.0310 1.000 1.000 1.010 0.990 1.090 27,938,800 1.0310 -8.26%
2025-09-25 0 1.090 1.090 1.100 1.080 1.130 9,236,800 10,150,384 1.0989 1.090 1.090 1.100 1.080 1.130 9,236,800 1.0989 -3.54%
2025-09-24 0 1.130 1.120 1.130 1.090 1.150 6,528,800 7,327,564 1.1223 1.130 1.120 1.130 1.090 1.150 6,528,800 1.1223 0.89%
2025-09-23 0 1.120 1.100 1.120 1.100 1.160 6,343,600 7,066,364 1.1139 1.120 1.100 1.120 1.100 1.160 6,343,600 1.1139 -2.61%
2025-09-22 0 1.150 1.140 1.150 1.130 1.180 9,894,800 11,427,088 1.1549 1.150 1.140 1.150 1.130 1.180 9,894,800 1.1549 1.77%
2025-09-19 0 1.130 1.130 1.140 1.100 1.150 12,790,500 14,439,087 1.1289 1.130 1.130 1.140 1.100 1.150 12,790,500 1.1289 2.73%
2025-09-18 0 1.100 1.090 1.100 1.070 1.140 16,538,735 18,304,023 1.1067 1.100 1.090 1.100 1.070 1.140 16,538,735 1.1067 1.85%
2025-09-17 0 1.080 1.080 1.090 1.050 1.090 6,995,200 7,479,528 1.0692 1.080 1.080 1.090 1.050 1.090 6,995,200 1.0692 2.86%
2025-09-16 0 1.050 1.050 1.060 1.050 1.090 6,726,400 7,156,324 1.0639 1.050 1.050 1.060 1.050 1.090 6,726,400 1.0639 -2.78%
2025-09-15 0 1.080 1.080 1.090 1.050 1.100 7,954,721 8,504,509 1.0691 1.080 1.080 1.090 1.050 1.100 7,954,721 1.0691 0.00%
2025-09-12 0 1.080 1.070 1.080 1.050 1.120 13,100,000 14,133,980 1.0789 1.080 1.070 1.080 1.050 1.120 13,100,000 1.0789 1.89%
2025-09-11 0 1.060 1.060 1.070 1.050 1.080 5,198,400 5,510,532 1.0600 1.060 1.060 1.070 1.050 1.080 5,198,400 1.0600 -1.85%
2025-09-10 0 1.080 1.070 1.080 1.050 1.090 5,819,200 6,203,168 1.0660 1.080 1.070 1.080 1.050 1.090 5,819,200 1.0660 1.89%
2025-09-09 0 1.060 1.060 1.070 1.050 1.110 8,999,600 9,611,676 1.0680 1.060 1.060 1.070 1.050 1.110 8,999,600 1.0680 -3.64%
2025-09-08 0 1.100 1.090 1.100 1.050 1.120 6,861,200 7,503,684 1.0936 1.100 1.090 1.100 1.050 1.120 6,861,200 1.0936 3.77%
2025-09-05 0 1.060 1.060 1.070 1.050 1.080 5,151,620 5,487,033 1.0651 1.060 1.060 1.070 1.050 1.080 5,151,620 1.0651 0.00%
2025-09-04 0 1.060 1.060 1.070 1.040 1.100 7,650,884 8,101,240 1.0589 1.060 1.060 1.070 1.040 1.100 7,650,884 1.0589 -2.75%
2025-09-03 0 1.090 1.080 1.090 1.080 1.110 6,196,800 6,781,092 1.0943 1.090 1.080 1.090 1.080 1.110 6,196,800 1.0943 0.00%
2025-09-02 0 1.090 1.080 1.090 1.070 1.160 15,994,400 17,667,304 1.1046 1.090 1.080 1.090 1.070 1.160 15,994,400 1.1046 -5.22%
2025-09-01 0 1.150 1.140 1.150 1.140 1.180 5,220,400 6,042,324 1.1574 1.150 1.140 1.150 1.140 1.180 5,220,400 1.1574 0.00%
2025-08-29 0 1.150 1.150 1.160 1.130 1.230 16,212,079 18,791,750 1.1591 1.150 1.150 1.160 1.130 1.230 16,212,079 1.1591 -4.17%
2025-08-28 0 1.200 1.180 1.200 1.130 1.200 10,754,800 12,373,128 1.1505 1.200 1.180 1.200 1.130 1.200 10,754,800 1.1505 2.56%
2025-08-27 0 1.170 1.150 1.170 1.140 1.210 12,080,000 14,218,320 1.1770 1.170 1.150 1.170 1.140 1.210 12,080,000 1.1770 1.74%
2025-08-26 0 1.150 1.150 1.160 1.140 1.190 14,272,000 16,591,984 1.1626 1.150 1.150 1.160 1.140 1.190 14,272,000 1.1626 -3.36%
2025-08-25 0 1.190 1.190 1.210 1.180 1.250 13,283,600 15,937,580 1.1998 1.190 1.190 1.210 1.180 1.250 13,283,600 1.1998 -1.65%
2025-08-22 0 1.210 1.210 1.220 1.190 1.250 13,027,600 15,875,324 1.2186 1.210 1.210 1.220 1.190 1.250 13,027,600 1.2186 0.00%
2025-08-21 0 1.210 1.210 1.220 1.180 1.330 59,745,600 74,986,820 1.2551 1.210 1.210 1.220 1.180 1.330 59,745,600 1.2551 -3.20%
2025-08-20 0 1.250 1.250 1.270 1.180 1.290 52,152,000 64,899,992 1.2444 1.250 1.250 1.270 1.180 1.290 52,152,000 1.2444 5.04%
2025-08-19 0 1.190 1.190 1.200 1.120 1.250 32,015,200 38,209,280 1.1935 1.190 1.190 1.200 1.120 1.250 32,015,200 1.1935 2.59%
2025-08-18 0 1.160 1.160 1.170 1.150 1.190 10,677,600 12,429,656 1.1641 1.160 1.160 1.170 1.150 1.190 10,677,600 1.1641 0.00%
2025-08-15 0 1.160 1.160 1.170 1.150 1.200 12,699,200 14,840,665 1.1686 1.160 1.160 1.170 1.150 1.200 12,699,200 1.1686 -1.69%
2025-08-14 0 1.180 1.170 1.180 1.030 1.200 36,738,276 41,443,068 1.1281 1.180 1.170 1.180 1.030 1.200 36,738,276 1.1281 14.56%
2025-08-13 0 1.030 1.020 1.030 1.020 1.070 16,976,000 17,640,344 1.0391 1.030 1.020 1.030 1.020 1.070 16,976,000 1.0391 -3.74%
2025-08-12 0 1.070 1.060 1.070 1.040 1.070 18,218,800 19,256,356 1.0569 1.070 1.060 1.070 1.040 1.070 18,218,800 1.0569 0.94%
2025-08-11 0 1.060 1.060 1.070 1.050 1.110 16,229,600 17,374,172 1.0705 1.060 1.060 1.070 1.050 1.110 16,229,600 1.0705 -3.64%
2025-08-08 0 1.100 1.100 1.110 1.090 1.190 17,581,835 19,895,249 1.1316 1.100 1.100 1.110 1.090 1.190 17,581,835 1.1316 -4.35%
2025-08-07 0 1.150 1.150 1.160 1.130 1.190 15,462,800 17,848,110 1.1543 1.150 1.150 1.160 1.130 1.190 15,462,800 1.1543 -2.54%
2025-08-06 0 1.180 1.180 1.190 1.170 1.240 17,886,200 21,459,268 1.1998 1.180 1.180 1.190 1.170 1.240 17,886,200 1.1998 0.00%
2025-08-05 0 1.180 1.180 1.190 1.140 1.260 21,337,200 25,769,140 1.2077 1.180 1.180 1.190 1.140 1.260 21,337,200 1.2077 3.51%
2025-08-04 0 1.140 1.140 1.150 1.130 1.170 13,885,200 15,912,164 1.1460 1.140 1.140 1.150 1.130 1.170 13,885,200 1.1460 -4.20%
2025-08-01 0 1.190 1.190 1.200 1.170 1.270 22,114,400 26,904,580 1.2166 1.190 1.190 1.200 1.170 1.270 22,114,400 1.2166 -6.30%
2025-07-31 0 1.270 1.250 1.270 1.140 1.270 41,358,000 50,823,452 1.2289 1.270 1.250 1.270 1.140 1.270 41,358,000 1.2289 10.43%
2025-07-30 0 1.150 1.150 1.160 1.110 1.230 32,767,200 38,528,192 1.1758 1.150 1.150 1.160 1.110 1.230 32,767,200 1.1758 0.88%
2025-07-29 0 1.140 1.140 1.150 1.030 1.160 35,644,800 38,536,564 1.0811 1.140 1.140 1.150 1.030 1.160 35,644,800 1.0811 7.55%
2025-07-28 0 1.060 1.050 1.060 1.010 1.080 17,286,400 18,204,592 1.0531 1.060 1.050 1.060 1.010 1.080 17,286,400 1.0531 2.91%
2025-07-25 0 1.030 1.020 1.030 1.000 1.030 11,743,734 11,953,019 1.0178 1.030 1.020 1.030 1.000 1.030 11,743,734 1.0178 4.04%
2025-07-24 0 0.990 0.990 1.000 0.940 1.000 21,456,400 20,590,052 0.9596 0.990 0.990 1.000 0.940 1.000 21,456,400 0.9596 1.02%
2025-07-23 0 0.980 0.970 0.980 0.960 1.090 37,262,000 37,634,752 1.0100 0.980 0.970 0.980 0.960 1.090 37,262,000 1.0100 -7.55%
2025-07-22 0 1.060 1.050 1.060 1.040 1.090 23,816,000 25,381,456 1.0657 1.060 1.050 1.060 1.040 1.090 23,816,000 1.0657 -0.93%
2025-07-21 0 1.070 1.070 1.080 1.030 1.140 28,441,800 30,289,666 1.0650 1.070 1.070 1.080 1.030 1.140 28,441,800 1.0650 -0.93%
2025-07-18 0 1.080 1.070 1.080 0.900 1.130 87,687,000 90,292,172 1.0297 1.080 1.070 1.080 0.900 1.130 87,687,000 1.0297 30.12%
2025-07-17 0 0.830 0.830 0.840 0.820 0.840 4,573,800 3,782,620 0.8270 0.830 0.830 0.840 0.820 0.840 4,573,800 0.8270 -1.19%
2025-07-16 0 0.840 0.830 0.840 0.820 0.850 3,988,000 3,336,612 0.8367 0.840 0.830 0.840 0.820 0.850 3,988,000 0.8367 2.44%
2025-07-15 0 0.820 0.820 0.830 0.810 0.840 4,761,600 3,932,520 0.8259 0.820 0.820 0.830 0.810 0.840 4,761,600 0.8259 0.00%
2025-07-14 0 0.820 0.820 0.830 0.810 0.850 5,828,400 4,808,836 0.8251 0.820 0.820 0.830 0.810 0.850 5,828,400 0.8251 -3.53%
2025-07-11 0 0.850 0.840 0.850 0.820 0.870 12,369,600 10,589,196 0.8561 0.850 0.840 0.850 0.820 0.870 12,369,600 0.8561 1.19%
2025-07-10 0 0.840 0.830 0.840 0.810 0.860 8,613,681 7,198,116 0.8357 0.840 0.830 0.840 0.810 0.860 8,613,681 0.8357 2.44%
2025-07-09 0 0.820 0.810 0.820 0.750 0.820 9,286,400 7,382,796 0.7950 0.820 0.810 0.820 0.750 0.820 9,286,400 0.7950 7.89%
2025-07-08 0 0.760 0.770 0.780 0.740 0.780 4,350,000 3,289,648 0.7562 0.760 0.770 0.780 0.740 0.780 4,350,000 0.7562 1.33%
2025-07-07 0 0.750 0.750 0.760 0.740 0.770 2,267,600 1,717,444 0.7574 0.750 0.750 0.760 0.740 0.770 2,267,600 0.7574 1.35%
2025-07-04 0 0.740 0.740 0.760 0.740 0.760 2,068,800 1,541,024 0.7449 0.740 0.740 0.760 0.740 0.760 2,068,800 0.7449 -2.63%
2025-07-03 0 0.760 0.750 0.760 0.740 0.780 3,405,300 2,560,063 0.7518 0.760 0.750 0.760 0.740 0.780 3,405,300 0.7518 0.00%
2025-07-02 0 0.760 0.760 0.780 0.760 0.780 1,714,800 1,320,719 0.7702 0.760 0.760 0.780 0.760 0.780 1,714,800 0.7702 -2.56%
2025-06-30 0 0.780 0.780 0.790 0.760 0.790 1,847,200 1,442,396 0.7809 0.780 0.780 0.790 0.760 0.790 1,847,200 0.7809 1.30%
2025-06-27 0 0.770 0.760 0.770 0.750 0.790 5,273,200 4,048,388 0.7677 0.770 0.760 0.770 0.750 0.790 5,273,200 0.7677 -1.28%
2025-06-26 0 0.780 0.780 0.790 0.770 0.810 2,355,200 1,854,296 0.7873 0.780 0.780 0.790 0.770 0.810 2,355,200 0.7873 -4.88%
2025-06-25 0 0.820 0.810 0.820 0.800 0.830 2,829,600 2,294,792 0.8110 0.820 0.810 0.820 0.800 0.830 2,829,600 0.8110 1.23%
2025-06-24 0 0.810 0.800 0.810 0.790 0.820 2,128,000 1,717,094 0.8069 0.810 0.800 0.810 0.790 0.820 2,128,000 0.8069 0.00%
2025-06-23 0 0.810 0.800 0.810 0.770 0.810 3,753,824 2,943,996 0.7843 0.810 0.800 0.810 0.770 0.810 3,753,824 0.7843 1.25%
2025-06-20 0 0.800 0.790 0.800 0.790 0.850 4,070,400 3,312,384 0.8138 0.800 0.790 0.800 0.790 0.850 4,070,400 0.8138 1.27%
2025-06-19 0 0.790 0.790 0.800 0.760 0.820 4,702,800 3,705,364 0.7879 0.790 0.790 0.800 0.760 0.820 4,702,800 0.7879 -1.25%
2025-06-18 0 0.800 0.790 0.800 0.770 0.810 5,033,800 3,966,986 0.7881 0.800 0.790 0.800 0.770 0.810 5,033,800 0.7881 -1.23%
2025-06-17 0 0.810 0.810 0.820 0.810 0.870 8,362,000 6,953,054 0.8315 0.810 0.810 0.820 0.810 0.870 8,362,000 0.8315 -4.71%
2025-06-16 0 0.850 0.850 0.860 0.820 0.880 5,220,400 4,408,372 0.8445 0.850 0.850 0.860 0.820 0.880 5,220,400 0.8445 0.00%
2025-06-13 0 0.850 0.850 0.860 0.810 0.890 15,456,712 13,065,476 0.8453 0.850 0.850 0.860 0.810 0.890 15,456,712 0.8453 -1.16%
2025-06-12 0 0.860 0.850 0.860 0.800 0.920 38,130,400 33,040,792 0.8665 0.860 0.850 0.860 0.800 0.920 38,130,400 0.8665 6.17%
2025-06-11 0 0.810 0.800 0.810 0.740 0.820 43,055,200 33,605,028 0.7805 0.810 0.800 0.810 0.740 0.820 43,055,200 0.7805 9.46%
2025-06-10 0 0.740 0.730 0.740 0.710 0.740 9,098,800 6,599,680 0.7253 0.740 0.730 0.740 0.710 0.740 9,098,800 0.7253 1.37%
2025-06-09 0 0.730 0.730 0.740 0.720 0.750 6,168,800 4,529,712 0.7343 0.730 0.730 0.740 0.720 0.750 6,168,800 0.7343 0.00%
2025-06-06 0 0.730 0.720 0.730 0.710 0.770 10,385,200 7,613,880 0.7331 0.730 0.720 0.730 0.710 0.770 10,385,200 0.7331 1.39%
2025-06-05 0 0.720 0.720 0.730 0.720 0.740 2,734,000 1,984,628 0.7259 0.720 0.720 0.730 0.720 0.740 2,734,000 0.7259 -1.37%
2025-06-04 0 0.730 0.720 0.730 0.720 0.740 2,772,212 2,022,183 0.7294 0.730 0.720 0.730 0.720 0.740 2,772,212 0.7294 0.00%
2025-06-03 0 0.730 0.720 0.730 0.720 0.750 7,258,000 5,310,024 0.7316 0.730 0.720 0.730 0.720 0.750 7,258,000 0.7316 0.00%
2025-06-02 0 0.730 0.730 0.740 0.710 0.750 7,552,000 5,476,840 0.7252 0.730 0.730 0.740 0.710 0.750 7,552,000 0.7252 -1.35%
2025-05-30 0 0.740 0.730 0.740 0.730 0.750 4,884,200 3,619,275 0.7410 0.740 0.730 0.740 0.730 0.750 4,884,200 0.7410 0.00%
2025-05-29 0 0.740 0.740 0.750 0.730 0.760 9,599,200 7,132,400 0.7430 0.740 0.740 0.750 0.730 0.760 9,599,200 0.7430 -1.33%
2025-05-28 0 0.750 0.740 0.750 0.730 0.750 8,390,800 6,210,176 0.7401 0.750 0.740 0.750 0.730 0.750 8,390,800 0.7401 2.74%
2025-05-27 0 0.730 0.730 0.740 0.730 0.770 4,392,000 3,289,100 0.7489 0.730 0.730 0.740 0.730 0.770 4,392,000 0.7489 -5.19%
2025-05-26 0 0.770 0.760 0.770 0.730 0.780 7,217,600 5,487,164 0.7602 0.770 0.760 0.770 0.730 0.780 7,217,600 0.7602 2.67%
2025-05-23 0 0.750 0.740 0.750 0.730 0.810 14,806,800 11,102,700 0.7498 0.750 0.740 0.750 0.730 0.810 14,806,800 0.7498 1.35%
2025-05-22 0 0.740 0.730 0.740 0.720 0.760 7,209,900 5,337,672 0.7403 0.740 0.730 0.740 0.720 0.760 7,209,900 0.7403 -1.33%
2025-05-21 0 0.750 0.740 0.750 0.720 0.750 7,660,400 5,604,348 0.7316 0.750 0.740 0.750 0.720 0.750 7,660,400 0.7316 2.74%
2025-05-20 0 0.730 0.730 0.740 0.730 0.750 4,368,300 3,235,341 0.7406 0.730 0.730 0.740 0.730 0.750 4,368,300 0.7406 -2.67%
2025-05-19 0 0.750 0.750 0.760 0.720 0.780 4,512,400 3,413,612 0.7565 0.750 0.750 0.760 0.720 0.780 4,512,400 0.7565 -2.60%
2025-05-16 0 0.770 0.770 0.780 0.680 0.820 40,301,200 29,523,028 0.7326 0.770 0.770 0.780 0.680 0.820 40,301,200 0.7326 -8.33%
2025-05-15 0 0.840 0.830 0.840 0.810 0.840 5,579,984 4,624,342 0.8287 0.840 0.830 0.840 0.810 0.840 5,579,984 0.8287 -1.18%
2025-05-14 0 0.850 0.840 0.850 0.820 0.850 3,298,000 2,763,598 0.8380 0.850 0.840 0.850 0.820 0.850 3,298,000 0.8380 1.19%
2025-05-13 0 0.840 0.830 0.840 0.800 0.880 9,004,000 7,505,812 0.8336 0.840 0.830 0.840 0.800 0.880 9,004,000 0.8336 -3.45%
2025-05-12 0 0.870 0.860 0.870 0.830 0.880 4,922,400 4,200,992 0.8534 0.870 0.860 0.870 0.830 0.880 4,922,400 0.8534 4.82%
2025-05-09 0 0.830 0.830 0.840 0.810 0.850 5,593,400 4,644,192 0.8303 0.830 0.830 0.840 0.810 0.850 5,593,400 0.8303 -3.49%
2025-05-08 0 0.860 0.860 0.870 0.840 0.870 11,708,600 10,035,920 0.8571 0.860 0.860 0.870 0.840 0.870 11,708,600 0.8571 1.18%
2025-05-07 0 0.850 0.850 0.860 0.830 0.860 11,908,400 10,060,424 0.8448 0.850 0.850 0.860 0.830 0.860 11,908,400 0.8448 0.00%
2025-05-06 0 0.850 0.840 0.850 0.830 0.920 14,279,200 12,261,724 0.8587 0.850 0.840 0.850 0.830 0.920 14,279,200 0.8587 -7.61%
2025-05-02 0 0.920 0.910 0.920 0.860 0.920 13,089,200 11,732,924 0.8964 0.920 0.910 0.920 0.860 0.920 13,089,200 0.8964 5.75%
2025-04-30 0 0.870 0.860 0.870 0.840 0.920 9,266,400 8,082,972 0.8723 0.870 0.860 0.870 0.840 0.920 9,266,400 0.8723 4.82%
2025-04-29 0 0.830 0.830 0.840 0.830 0.860 12,964,000 10,897,780 0.8406 0.830 0.830 0.840 0.830 0.860 12,964,000 0.8406 -1.19%
2025-04-28 0 0.840 0.840 0.850 0.820 0.850 12,379,200 10,320,572 0.8337 0.840 0.840 0.850 0.820 0.850 12,379,200 0.8337 0.00%
2025-04-25 0 0.840 0.840 0.850 0.840 0.860 12,377,200 10,495,278 0.8480 0.840 0.840 0.850 0.840 0.860 12,377,200 0.8480 -1.18%
2025-04-24 0 0.850 0.840 0.850 0.850 0.880 12,210,400 10,480,306 0.8583 0.850 0.840 0.850 0.850 0.880 12,210,400 0.8583 -1.16%
2025-04-23 0 0.860 0.860 0.870 0.850 0.920 12,317,200 10,870,020 0.8825 0.860 0.860 0.870 0.850 0.920 12,317,200 0.8825 0.00%
2025-04-22 0 0.860 0.860 0.870 0.840 0.890 12,589,400 10,853,212 0.8621 0.860 0.860 0.870 0.840 0.890 12,589,400 0.8621 2.38%
2025-04-17 0 0.840 0.840 0.850 0.820 0.870 12,205,400 10,347,926 0.8478 0.840 0.840 0.850 0.820 0.870 12,205,400 0.8478 2.44%
2025-04-16 0 0.820 0.820 0.840 0.810 0.850 4,776,800 3,946,608 0.8262 0.820 0.820 0.840 0.810 0.850 4,776,800 0.8262 -2.38%
2025-04-15 0 0.840 0.840 0.850 0.810 0.860 3,261,600 2,746,976 0.8422 0.840 0.840 0.850 0.810 0.860 3,261,600 0.8422 0.00%
2025-04-14 0 0.840 0.840 0.850 0.830 0.880 6,400,400 5,465,312 0.8539 0.840 0.840 0.850 0.830 0.880 6,400,400 0.8539 0.00%
2025-04-11 0 0.840 0.830 0.840 0.800 0.850 11,562,400 9,545,008 0.8255 0.840 0.830 0.840 0.800 0.850 11,562,400 0.8255 1.20%
2025-04-10 0 0.830 0.830 0.840 0.800 0.880 23,514,400 19,606,524 0.8338 0.830 0.830 0.840 0.800 0.880 23,514,400 0.8338 2.47%
2025-04-09 0 0.810 0.810 0.820 0.720 0.850 19,171,800 15,197,998 0.7927 0.810 0.810 0.820 0.720 0.850 19,171,800 0.7927 5.19%
2025-04-08 0 0.770 0.770 0.780 0.710 0.790 14,410,000 10,844,260 0.7526 0.770 0.770 0.780 0.710 0.790 14,410,000 0.7526 5.48%
2025-04-07 0 0.730 0.730 0.760 0.720 0.890 17,752,600 13,631,484 0.7679 0.730 0.730 0.760 0.720 0.890 17,752,600 0.7679 -21.51%
2025-04-03 0 0.930 0.920 0.930 0.900 0.940 5,073,600 4,655,404 0.9176 0.930 0.920 0.930 0.900 0.940 5,073,600 0.9176 1.09%
2025-04-02 0 0.920 0.920 0.930 0.910 0.970 8,748,400 8,367,856 0.9565 0.920 0.920 0.930 0.910 0.970 8,748,400 0.9565 -2.13%
2025-04-01 0 0.940 0.940 0.950 0.940 1.040 6,972,000 6,719,556 0.9638 0.940 0.940 0.950 0.940 1.040 6,972,000 0.9638 -6.00%
2025-03-31 0 1.000 1.000 1.010 0.960 1.040 4,484,000 4,423,908 0.9866 1.000 1.000 1.010 0.960 1.040 4,484,000 0.9866 -3.85%
2025-03-28 0 1.040 1.030 1.040 0.890 1.050 11,511,200 11,362,575 0.9871 1.040 1.030 1.040 0.890 1.050 11,511,200 0.9871 6.12%
2025-03-27 0 0.980 0.970 0.980 0.950 1.010 8,314,400 8,157,672 0.9811 0.980 0.970 0.980 0.950 1.010 8,314,400 0.9811 1.03%
2025-03-26 0 0.970 0.970 0.980 0.930 1.030 32,302,800 30,677,396 0.9497 0.970 0.970 0.980 0.930 1.030 32,302,800 0.9497 -3.96%
2025-03-25 0 1.010 1.010 1.030 1.010 1.060 7,795,600 8,013,346 1.0279 1.010 1.010 1.030 1.010 1.060 7,795,600 1.0279 -2.88%
2025-03-24 0 1.040 1.030 1.040 1.030 1.080 7,156,400 7,614,960 1.0641 1.040 1.030 1.040 1.030 1.080 7,156,400 1.0641 -2.80%
2025-03-21 0 1.070 1.060 1.070 1.060 1.110 9,314,400 10,076,988 1.0819 1.070 1.060 1.070 1.060 1.110 9,314,400 1.0819 -1.83%
2025-03-20 0 1.090 1.090 1.100 1.090 1.180 12,483,200 13,951,640 1.1176 1.090 1.090 1.100 1.090 1.180 12,483,200 1.1176 -4.39%
2025-03-19 0 1.140 1.140 1.150 1.100 1.210 12,651,600 14,795,096 1.1694 1.140 1.140 1.150 1.100 1.210 12,651,600 1.1694 1.79%
2025-03-18 0 1.120 1.120 1.130 1.060 1.140 12,046,400 13,328,068 1.1064 1.120 1.120 1.130 1.060 1.140 12,046,400 1.1064 5.66%
2025-03-17 0 1.060 1.060 1.070 1.060 1.120 16,087,000 17,523,908 1.0893 1.060 1.060 1.070 1.060 1.120 16,087,000 1.0893 -5.36%
2025-03-14 0 1.120 1.110 1.120 1.110 1.150 5,818,400 6,574,832 1.1300 1.120 1.110 1.120 1.110 1.150 5,818,400 1.1300 -1.75%
2025-03-13 0 1.140 1.140 1.150 1.100 1.160 14,122,800 16,053,204 1.1367 1.140 1.140 1.150 1.100 1.160 14,122,800 1.1367 3.64%
2025-03-12 0 1.100 1.100 1.110 1.080 1.150 17,397,600 19,330,205 1.1111 1.100 1.100 1.110 1.080 1.150 17,397,600 1.1111 0.00%
2025-03-11 0 1.100 1.100 1.110 1.080 1.170 27,851,200 30,782,525 1.1052 1.100 1.100 1.110 1.080 1.170 27,851,200 1.1052 -5.17%
2025-03-10 0 1.160 1.160 1.170 1.110 1.220 26,704,600 30,904,382 1.1573 1.160 1.160 1.170 1.110 1.220 26,704,600 1.1573 -10.08%
2025-03-07 0 1.290 1.290 1.300 1.280 1.340 34,844,400 45,446,938 1.3043 1.290 1.290 1.300 1.280 1.340 34,844,400 1.3043 -1.53%
2025-03-06 0 1.310 1.310 1.320 1.290 1.350 36,302,800 48,117,672 1.3255 1.310 1.310 1.320 1.290 1.350 36,302,800 1.3255 3.15%
2025-03-05 0 1.270 1.270 1.280 1.210 1.320 30,582,800 38,655,144 1.2640 1.270 1.270 1.280 1.210 1.320 30,582,800 1.2640 3.25%
2025-03-04 0 1.230 1.220 1.230 1.220 1.270 18,902,800 23,376,868 1.2367 1.230 1.220 1.230 1.220 1.270 18,902,800 1.2367 -2.38%
2025-03-03 0 1.260 1.260 1.270 1.250 1.290 27,789,912 35,260,262 1.2688 1.260 1.260 1.270 1.250 1.290 27,789,912 1.2688 0.80%
2025-02-28 0 1.250 1.250 1.260 1.250 1.370 59,788,219 76,461,594 1.2789 1.250 1.250 1.260 1.250 1.370 59,788,219 1.2789 -8.76%
2025-02-27 0 1.370 1.370 1.380 1.360 1.440 32,432,000 45,199,192 1.3937 1.370 1.370 1.380 1.360 1.440 32,432,000 1.3937 -2.84%
2025-02-26 0 1.410 1.410 1.420 1.400 1.450 34,252,763 48,564,529 1.4178 1.410 1.410 1.420 1.400 1.450 34,252,763 1.4178 -0.70%
2025-02-25 0 1.420 1.410 1.420 1.350 1.520 67,163,800 96,722,400 1.4401 1.420 1.410 1.420 1.350 1.520 67,163,800 1.4401 0.71%
2025-02-24 0 1.410 1.410 1.420 1.380 1.550 90,142,416 130,617,023 1.4490 1.410 1.410 1.420 1.380 1.550 90,142,416 1.4490 -10.76%
2025-02-21 0 1.580 1.580 1.590 1.570 1.740 120,504,000 195,754,173 1.6245 1.580 1.580 1.590 1.570 1.740 120,504,000 1.6245 -8.67%
2025-02-20 0 1.730 1.730 1.740 1.720 1.980 89,480,400 163,400,000 1.8261 1.730 1.730 1.740 1.720 1.980 89,480,400 1.8261 -10.36%
2025-02-19 0 1.930 1.930 1.940 1.800 1.950 84,320,800 155,930,140 1.8492 1.930 1.930 1.940 1.800 1.950 84,320,800 1.8492 1.05%
2025-02-18 0 1.910 1.910 1.920 1.740 1.980 235,877,600 447,295,232 1.8963 1.910 1.910 1.920 1.740 1.980 235,877,600 1.8963 12.35%
2025-02-17 0 1.700 1.690 1.700 1.680 1.930 83,414,400 148,230,724 1.7770 1.700 1.690 1.700 1.680 1.930 83,414,400 1.7770 -1.73%
2025-02-14 0 1.730 1.720 1.730 1.630 1.730 60,737,200 100,970,420 1.6624 1.730 1.720 1.730 1.630 1.730 60,737,200 1.6624 3.59%
2025-02-13 0 1.670 1.660 1.670 1.630 1.720 22,177,226 37,220,898 1.6783 1.670 1.660 1.670 1.630 1.720 22,177,226 1.6783 0.00%
2025-02-12 0 1.670 1.670 1.680 1.650 1.730 16,044,800 26,960,869 1.6803 1.670 1.670 1.680 1.650 1.730 16,044,800 1.6803 -1.18%
2025-02-11 0 1.690 1.680 1.690 1.690 1.780 16,621,600 28,417,962 1.7097 1.690 1.680 1.690 1.690 1.780 16,621,600 1.7097 -4.52%
2025-02-10 0 1.770 1.760 1.770 1.730 1.880 37,078,400 66,429,141 1.7916 1.770 1.760 1.770 1.730 1.880 37,078,400 1.7916 1.72%
2025-02-07 0 1.740 1.730 1.740 1.600 1.750 28,729,200 48,196,493 1.6776 1.740 1.730 1.740 1.600 1.750 28,729,200 1.6776 8.75%
2025-02-06 0 1.600 1.590 1.600 1.540 1.610 11,026,000 17,470,340 1.5845 1.600 1.590 1.600 1.540 1.610 11,026,000 1.5845 2.56%
2025-02-05 0 1.560 1.550 1.560 1.540 1.600 8,526,800 13,314,544 1.5615 1.560 1.550 1.560 1.540 1.600 8,526,800 1.5615 -4.29%
2025-02-04 0 1.630 1.610 1.630 1.600 1.650 5,279,600 8,537,112 1.6170 1.630 1.610 1.630 1.600 1.650 5,279,600 1.6170 1.87%
2025-02-03 0 1.600 1.590 1.600 1.570 1.630 1,611,400 2,568,780 1.5941 1.600 1.590 1.600 1.570 1.630 1,611,400 1.5941 -0.62%
2025-01-28 0 1.610 1.610 1.620 1.520 1.610 1,604,800 2,543,841 1.5851 1.610 1.610 1.620 1.520 1.610 1,604,800 1.5851 5.23%
2025-01-27 0 1.530 1.530 1.540 1.510 1.610 15,942,257 24,798,460 1.5555 1.530 1.530 1.540 1.510 1.610 15,942,257 1.5555 -2.55%
2025-01-24 0 1.570 1.560 1.570 1.540 1.590 7,489,600 11,759,042 1.5700 1.570 1.560 1.570 1.540 1.590 7,489,600 1.5700 0.64%
2025-01-23 0 1.560 1.560 1.570 1.550 1.620 12,272,800 19,280,052 1.5710 1.560 1.560 1.570 1.550 1.620 12,272,800 1.5710 -3.11%
2025-01-22 0 1.610 1.600 1.610 1.580 1.720 16,707,600 26,939,444 1.6124 1.610 1.600 1.610 1.580 1.720 16,707,600 1.6124 -5.29%
2025-01-21 0 1.700 1.690 1.700 1.650 1.720 14,260,000 24,072,000 1.6881 1.700 1.690 1.700 1.650 1.720 14,260,000 1.6881 2.41%
2025-01-20 0 1.660 1.650 1.660 1.620 1.670 15,442,800 25,411,324 1.6455 1.660 1.650 1.660 1.620 1.670 15,442,800 1.6455 3.11%
2025-01-17 0 1.610 1.610 1.620 1.600 1.690 19,502,100 31,926,299 1.6371 1.610 1.610 1.620 1.600 1.690 19,502,100 1.6371 -4.73%
2025-01-16 0 1.690 1.680 1.690 1.670 1.740 12,249,600 20,821,206 1.6997 1.690 1.680 1.690 1.670 1.740 12,249,600 1.6997 0.60%
2025-01-15 0 1.680 1.680 1.690 1.620 1.730 16,576,800 27,777,980 1.6757 1.680 1.680 1.690 1.620 1.730 16,576,800 1.6757 0.60%
2025-01-14 0 1.670 1.670 1.680 1.630 1.740 14,369,400 24,432,914 1.7003 1.670 1.670 1.680 1.630 1.740 14,369,400 1.7003 0.60%
2025-01-13 0 1.660 1.650 1.660 1.600 1.710 27,664,400 45,411,348 1.6415 1.660 1.650 1.660 1.600 1.710 27,664,400 1.6415 -2.92%
2025-01-10 0 1.710 1.690 1.710 1.650 1.790 20,552,400 34,658,552 1.6864 1.710 1.690 1.710 1.650 1.790 20,552,400 1.6864 -3.39%
2025-01-09 0 1.770 1.760 1.770 1.720 1.820 20,436,000 36,175,368 1.7702 1.770 1.760 1.770 1.720 1.820 20,436,000 1.7702 1.72%
2025-01-08 0 1.740 1.740 1.760 1.740 1.920 22,420,800 40,032,312 1.7855 1.740 1.740 1.760 1.740 1.920 22,420,800 1.7855 -7.94%
2025-01-07 0 1.890 1.880 1.890 1.790 1.980 60,946,900 114,431,109 1.8776 1.890 1.880 1.890 1.790 1.980 60,946,900 1.8776 10.53%
2025-01-06 0 1.710 1.710 1.720 1.670 2.010 58,081,600 102,996,226 1.7733 1.710 1.710 1.720 1.670 2.010 58,081,600 1.7733 -13.20%
2025-01-03 0 1.970 1.970 1.980 1.970 2.170 21,976,800 45,107,606 2.0525 1.970 1.970 1.980 1.970 2.170 21,976,800 2.0525 -6.19%
2025-01-02 0 2.100 2.100 2.110 2.100 2.600 33,219,200 76,074,240 2.2901 2.100 2.100 2.110 2.100 2.600 33,219,200 2.2901 -22.22%
2024-12-31 0 2.700 2.690 2.700 2.450 2.700 49,238,400 127,066,303 2.5806 2.700 2.690 2.700 2.450 2.700 49,238,400 2.5806 3.45%
2024-12-30 0 2.610 2.570 2.610 2.430 2.610 51,889,200 127,348,865 2.4542 2.610 2.570 2.610 2.430 2.610 51,889,200 2.4542 1.56%
2024-12-27 0 2.570 2.560 2.570 2.530 2.610 28,896,300 74,238,090 2.5691 2.570 2.560 2.570 2.530 2.610 28,896,300 2.5691 -1.91%
2024-12-24 0 2.620 2.610 2.620 2.540 2.620 23,968,400 61,619,372 2.5709 2.620 2.610 2.620 2.540 2.620 23,968,400 2.5709 0.38%
2024-12-23 0 2.610 2.600 2.610 2.560 2.690 16,806,319 43,751,487 2.6033 2.610 2.600 2.610 2.560 2.690 16,806,319 2.6033 -1.51%
2024-12-20 0 2.650 2.640 2.650 2.550 2.740 37,206,400 96,570,536 2.5955 2.650 2.640 2.650 2.550 2.740 37,206,400 2.5955 1.15%
2024-12-19 0 2.620 2.610 2.620 2.470 2.620 15,243,600 38,451,628 2.5225 2.620 2.610 2.620 2.470 2.620 15,243,600 2.5225 1.55%
2024-12-18 0 2.580 2.570 2.580 2.470 2.590 22,771,646 55,731,212 2.4474 2.580 2.570 2.580 2.470 2.590 22,771,646 2.4474 4.45%
2024-12-17 0 2.470 2.460 2.470 2.330 2.480 18,779,600 44,642,294 2.3772 2.470 2.460 2.470 2.330 2.480 18,779,600 2.3772 0.82%
2024-12-16 0 2.450 2.440 2.450 2.410 2.500 5,343,600 13,178,536 2.4662 2.450 2.440 2.450 2.410 2.500 5,343,600 2.4662 0.00%
2024-12-13 0 2.450 2.440 2.450 2.380 2.470 9,924,000 24,012,124 2.4196 2.450 2.440 2.450 2.380 2.470 9,924,000 2.4196 -0.41%
2024-12-12 0 2.460 2.460 2.470 2.440 2.530 5,060,000 12,601,444 2.4904 2.460 2.460 2.470 2.440 2.530 5,060,000 2.4904 0.00%
2024-12-11 0 2.460 2.450 2.460 2.440 2.580 14,770,000 36,542,636 2.4741 2.460 2.450 2.460 2.440 2.580 14,770,000 2.4741 -4.28%
2024-12-10 0 2.570 2.560 2.570 2.540 2.770 9,149,200 23,933,090 2.6159 2.570 2.560 2.570 2.540 2.770 9,149,200 2.6159 -5.17%
2024-12-09 0 2.710 2.700 2.710 2.640 2.730 11,844,400 31,918,400 2.6948 2.710 2.700 2.710 2.640 2.730 11,844,400 2.6948 0.74%
2024-12-06 0 2.690 2.680 2.690 2.620 2.780 14,980,900 40,305,944 2.6905 2.690 2.680 2.690 2.620 2.780 14,980,900 2.6905 -2.18%
2024-12-05 0 2.750 2.750 2.760 2.620 2.780 31,994,200 86,812,370 2.7134 2.750 2.750 2.760 2.620 2.780 31,994,200 2.7134 5.36%
2024-12-04 0 2.610 2.600 2.610 2.420 2.650 19,962,544 51,424,471 2.5760 2.610 2.600 2.610 2.420 2.650 19,962,544 2.5760 6.97%
2024-12-03 0 2.440 2.430 2.440 2.420 2.530 4,913,200 12,055,628 2.4537 2.440 2.430 2.440 2.420 2.530 4,913,200 2.4537 -3.17%
2024-12-02 0 2.520 2.510 2.520 2.480 2.530 12,868,400 32,219,416 2.5038 2.520 2.510 2.520 2.480 2.530 12,868,400 2.5038 -0.40%
2024-11-29 0 2.530 2.520 2.530 2.450 2.540 12,382,400 31,156,108 2.5162 2.530 2.520 2.530 2.450 2.540 12,382,400 2.5162 2.02%
2024-11-28 0 2.480 2.480 2.490 2.420 2.520 4,891,600 12,081,308 2.4698 2.480 2.480 2.490 2.420 2.520 4,891,600 2.4698 -0.80%
2024-11-27 0 2.500 2.490 2.500 2.360 2.530 11,622,400 28,307,188 2.4356 2.500 2.490 2.500 2.360 2.530 11,622,400 2.4356 2.04%
2024-11-26 0 2.450 2.450 2.470 2.380 2.520 6,850,800 16,867,135 2.4621 2.450 2.450 2.470 2.380 2.520 6,850,800 2.4621 -1.61%
2024-11-25 0 2.490 2.480 2.490 2.240 2.790 39,703,600 95,087,308 2.3949 2.490 2.480 2.490 2.240 2.790 39,703,600 2.3949 -7.78%
2024-11-22 0 2.700 2.690 2.700 2.580 2.820 22,690,000 61,020,036 2.6893 2.700 2.690 2.700 2.580 2.820 22,690,000 2.6893 2.66%
2024-11-21 0 2.630 2.620 2.630 2.570 2.760 20,842,800 54,839,968 2.6311 2.630 2.620 2.630 2.570 2.760 20,842,800 2.6311 1.15%
2024-11-20 0 2.600 2.590 2.600 2.530 2.600 15,204,400 39,095,489 2.5713 2.600 2.590 2.600 2.530 2.600 15,204,400 2.5713 1.56%
2024-11-19 0 2.560 2.550 2.560 2.470 2.610 11,426,400 28,852,024 2.5250 2.560 2.550 2.560 2.470 2.610 11,426,400 2.5250 -0.39%
2024-11-18 0 2.570 2.570 2.580 2.510 2.610 12,376,800 31,621,212 2.5549 2.570 2.570 2.580 2.510 2.610 12,376,800 2.5549 0.39%
2024-11-15 0 2.560 2.550 2.560 2.510 2.640 13,584,000 34,626,808 2.5491 2.560 2.550 2.560 2.510 2.640 13,584,000 2.5491 1.59%
2024-11-14 0 2.520 2.510 2.520 2.420 2.520 11,931,600 29,520,059 2.4741 2.520 2.510 2.520 2.420 2.520 11,931,600 2.4741 2.86%
2024-11-13 0 2.450 2.440 2.450 2.380 2.520 10,196,000 25,025,384 2.4544 2.450 2.440 2.450 2.380 2.520 10,196,000 2.4544 2.51%
2024-11-12 0 2.390 2.380 2.390 2.360 2.550 16,851,200 40,758,636 2.4187 2.390 2.380 2.390 2.360 2.550 16,851,200 2.4187 -4.02%
2024-11-11 0 2.490 2.480 2.490 2.290 2.490 23,856,400 57,652,712 2.4167 2.490 2.480 2.490 2.290 2.490 23,856,400 2.4167 7.79%
2024-11-08 0 2.310 2.300 2.310 2.250 2.380 7,693,200 17,853,432 2.3207 2.310 2.300 2.310 2.250 2.380 7,693,200 2.3207 -1.70%
2024-11-07 0 2.350 2.340 2.350 2.300 2.400 6,086,400 14,189,830 2.3314 2.350 2.340 2.350 2.300 2.400 6,086,400 2.3314 2.17%
2024-11-06 0 2.300 2.290 2.300 2.150 2.520 35,259,600 83,001,436 2.3540 2.300 2.290 2.300 2.150 2.520 35,259,600 2.3540 6.98%
2024-11-05 0 2.150 2.150 2.160 2.040 2.170 9,021,000 19,141,220 2.1219 2.150 2.150 2.160 2.040 2.170 9,021,000 2.1219 4.37%
2024-11-04 0 2.060 2.050 2.060 2.010 2.060 1,180,000 2,406,394 2.0393 2.060 2.050 2.060 2.010 2.060 1,180,000 2.0393 0.49%
2024-11-01 0 2.050 2.040 2.050 1.980 2.090 7,767,200 15,674,536 2.0180 2.050 2.040 2.050 1.980 2.090 7,767,200 2.0180 -0.97%
2024-10-31 0 2.070 2.070 2.080 2.010 2.140 6,406,800 13,305,504 2.0768 2.070 2.070 2.080 2.010 2.140 6,406,800 2.0768 1.97%
2024-10-30 0 2.030 2.030 2.040 2.010 2.080 5,654,400 11,476,786 2.0297 2.030 2.030 2.040 2.010 2.080 5,654,400 2.0297 -1.93%
2024-10-29 0 2.070 2.060 2.070 2.000 2.120 12,251,200 25,186,212 2.0558 2.070 2.060 2.070 2.000 2.120 12,251,200 2.0558 -1.43%
2024-10-28 0 2.100 2.090 2.100 2.090 2.150 4,995,600 10,573,720 2.1166 2.100 2.090 2.100 2.090 2.150 4,995,600 2.1166 0.48%
2024-10-25 0 2.090 2.080 2.090 2.020 2.110 12,377,500 25,632,144 2.0709 2.090 2.080 2.090 2.020 2.110 12,377,500 2.0709 0.97%
2024-10-24 0 2.070 2.060 2.070 2.040 2.150 9,472,800 19,612,508 2.0704 2.070 2.060 2.070 2.040 2.150 9,472,800 2.0704 -3.27%
2024-10-23 0 2.140 2.130 2.140 2.120 2.240 9,532,166 20,592,253 2.1603 2.140 2.130 2.140 2.120 2.240 9,532,166 2.1603 -3.60%
2024-10-22 0 2.220 2.210 2.220 2.160 2.220 5,938,800 13,008,532 2.1904 2.220 2.210 2.220 2.160 2.220 5,938,800 2.1904 1.37%
2024-10-21 0 2.190 2.180 2.190 2.150 2.250 8,132,400 17,896,260 2.2006 2.190 2.180 2.190 2.150 2.250 8,132,400 2.2006 0.46%
2024-10-18 0 2.180 2.180 2.200 2.180 2.280 26,103,200 58,171,115 2.2285 2.180 2.180 2.200 2.180 2.280 26,103,200 2.2285 -1.80%
2024-10-17 0 2.220 2.220 2.230 2.190 2.290 6,540,400 14,654,876 2.2407 2.220 2.220 2.230 2.190 2.290 6,540,400 2.2407 0.45%
2024-10-16 0 2.210 2.200 2.210 2.100 2.210 8,443,600 18,176,039 2.1526 2.210 2.200 2.210 2.100 2.210 8,443,600 2.1526 3.76%
2024-10-15 0 2.130 2.120 2.130 2.040 2.150 15,692,000 33,025,644 2.1046 2.130 2.120 2.130 2.040 2.150 15,692,000 2.1046 1.43%
2024-10-14 0 2.100 2.090 2.100 2.040 2.230 8,683,600 18,118,592 2.0865 2.100 2.090 2.100 2.040 2.230 8,683,600 2.0865 -6.67%
2024-10-10 0 2.250 2.240 2.250 2.210 2.360 14,515,686 32,661,210 2.2501 2.250 2.240 2.250 2.210 2.360 14,515,686 2.2501 -2.17%
2024-10-09 0 2.300 2.290 2.300 2.250 2.490 14,903,200 34,733,816 2.3306 2.300 2.290 2.300 2.250 2.490 14,903,200 2.3306 -3.36%
2024-10-08 0 2.380 2.370 2.380 2.300 2.780 34,959,600 85,532,012 2.4466 2.380 2.370 2.380 2.300 2.780 34,959,600 2.4466 -11.52%
2024-10-07 0 2.690 2.690 2.700 2.500 2.690 7,806,000 20,557,144 2.6335 2.690 2.690 2.700 2.500 2.690 7,806,000 2.6335 5.49%
2024-10-04 0 2.550 2.540 2.550 2.480 2.620 11,052,000 28,139,628 2.5461 2.550 2.540 2.550 2.480 2.620 11,052,000 2.5461 0.00%
2024-10-03 0 2.550 2.540 2.550 2.400 2.730 12,434,400 31,218,366 2.5106 2.550 2.540 2.550 2.400 2.730 12,434,400 2.5106 -5.56%
2024-10-02 0 2.700 2.690 2.700 2.610 2.850 26,612,300 72,610,549 2.7285 2.700 2.690 2.700 2.610 2.850 26,612,300 2.7285 0.00%
2024-09-30 0 2.700 2.690 2.700 2.390 2.790 44,779,200 115,930,940 2.5889 2.700 2.690 2.700 2.390 2.790 44,779,200 2.5889 12.50%
2024-09-27 0 2.400 2.390 2.400 2.290 2.450 24,505,600 57,733,514 2.3559 2.400 2.390 2.400 2.290 2.450 24,505,600 2.3559 3.90%
2024-09-26 0 2.310 2.290 2.310 2.250 2.370 15,281,000 35,093,198 2.2965 2.310 2.290 2.310 2.250 2.370 15,281,000 2.2965 1.32%
2024-09-25 0 2.280 2.270 2.280 2.080 2.310 18,516,200 41,703,325 2.2523 2.280 2.270 2.280 2.080 2.310 18,516,200 2.2523 8.57%
2024-09-24 0 2.100 2.090 2.100 1.980 2.110 7,252,000 14,974,520 2.0649 2.100 2.090 2.100 1.980 2.110 7,252,000 2.0649 2.94%
2024-09-23 0 2.040 2.030 2.040 1.950 2.080 6,270,000 12,585,576 2.0073 2.040 2.030 2.040 1.950 2.080 6,270,000 2.0073 -0.97%
2024-09-20 0 2.060 2.050 2.060 1.970 2.060 3,594,400 7,292,064 2.0287 2.060 2.050 2.060 1.970 2.060 3,594,400 2.0287 3.00%
2024-09-19 0 2.000 1.990 2.000 1.990 2.130 4,738,000 9,607,568 2.0278 2.000 1.990 2.000 1.990 2.130 4,738,000 2.0278 -3.38%
2024-09-17 0 2.070 2.060 2.070 2.000 2.070 1,186,000 2,437,236 2.0550 2.070 2.060 2.070 2.000 2.070 1,186,000 2.0550 1.97%
2024-09-16 0 2.030 2.030 2.050 1.870 2.030 1,920,000 3,763,340 1.9601 2.030 2.030 2.050 1.870 2.030 1,920,000 1.9601 3.05%
2024-09-13 0 1.970 1.970 1.980 1.960 2.030 7,861,200 15,655,428 1.9915 1.970 1.970 1.980 1.960 2.030 7,861,200 1.9915 -1.50%
2024-09-12 0 2.000 2.000 2.010 1.990 2.050 571,200 1,143,284 2.0015 2.000 2.000 2.010 1.990 2.050 571,200 2.0015 -0.50%
2024-09-11 0 2.010 2.000 2.010 1.950 2.010 1,493,600 2,953,164 1.9772 2.010 2.000 2.010 1.950 2.010 1,493,600 1.9772 0.00%
2024-09-10 0 2.010 2.000 2.010 1.960 2.040 992,800 1,983,784 1.9982 2.010 2.000 2.010 1.960 2.040 992,800 1.9982 -0.50%
2024-09-09 0 2.020 2.010 2.020 1.940 2.060 6,316,800 12,553,340 1.9873 2.020 2.010 2.020 1.940 2.060 6,316,800 1.9873 -2.88%
2024-09-05 0 2.080 2.070 2.080 2.020 2.090 1,228,000 2,527,944 2.0586 2.080 2.070 2.080 2.020 2.090 1,228,000 2.0586 0.00%
2024-09-04 0 2.080 2.060 2.080 1.990 2.120 3,968,800 8,143,716 2.0519 2.080 2.060 2.080 1.990 2.120 3,968,800 2.0519 -1.89%
2024-09-03 0 2.120 2.120 2.130 2.050 2.230 3,964,400 8,413,952 2.1224 2.120 2.120 2.130 2.050 2.230 3,964,400 2.1224 -3.64%
2024-09-02 0 2.200 2.190 2.200 2.150 2.230 1,518,000 3,319,154 2.1865 2.200 2.190 2.200 2.150 2.230 1,518,000 2.1865 -0.45%
2024-08-30 0 2.210 2.200 2.210 2.070 2.240 5,960,500 12,988,842 2.1792 2.210 2.200 2.210 2.070 2.240 5,960,500 2.1792 0.91%
2024-08-29 0 2.190 2.180 2.190 2.080 2.200 3,062,400 6,612,056 2.1591 2.190 2.180 2.190 2.080 2.200 3,062,400 2.1591 2.82%
2024-08-28 0 2.130 2.130 2.140 2.060 2.150 4,042,800 8,479,180 2.0974 2.130 2.130 2.140 2.060 2.150 4,042,800 2.0974 -1.84%
2024-08-27 0 2.170 2.160 2.170 2.120 2.180 1,288,000 2,765,916 2.1475 2.170 2.160 2.170 2.120 2.180 1,288,000 2.1475 0.46%
2024-08-26 0 2.160 2.150 2.160 2.120 2.200 830,800 1,787,420 2.1514 2.160 2.150 2.160 2.120 2.200 830,800 2.1514 0.00%
2024-08-23 0 2.160 2.140 2.160 2.130 2.190 1,219,200 2,625,042 2.1531 2.160 2.140 2.160 2.130 2.190 1,219,200 2.1531 -0.92%
2024-08-22 0 2.180 2.180 2.190 2.130 2.230 2,038,800 4,409,812 2.1629 2.180 2.180 2.190 2.130 2.230 2,038,800 2.1629 -1.36%
2024-08-21 0 2.210 2.190 2.210 2.160 2.250 3,226,800 7,110,424 2.2036 2.210 2.190 2.210 2.160 2.250 3,226,800 2.2036 -1.34%
2024-08-20 0 2.240 2.230 2.240 2.210 2.280 1,089,200 2,442,384 2.2424 2.240 2.230 2.240 2.210 2.280 1,089,200 2.2424 -1.32%
2024-08-19 0 2.270 2.270 2.280 2.240 2.290 3,417,600 7,768,004 2.2729 2.270 2.270 2.280 2.240 2.290 3,417,600 2.2729 0.89%
2024-08-16 0 2.250 2.240 2.250 2.210 2.280 1,576,400 3,540,160 2.2457 2.250 2.240 2.250 2.210 2.280 1,576,400 2.2457 0.00%
2024-08-15 0 2.250 2.240 2.250 2.180 2.260 1,088,000 2,422,380 2.2265 2.250 2.240 2.250 2.180 2.260 1,088,000 2.2265 1.81%
2024-08-14 0 2.210 2.200 2.210 2.180 2.250 1,033,600 2,279,628 2.2055 2.210 2.200 2.210 2.180 2.250 1,033,600 2.2055 -0.90%
2024-08-13 0 2.230 2.230 2.240 2.170 2.270 1,333,200 2,954,930 2.2164 2.230 2.230 2.240 2.170 2.270 1,333,200 2.2164 0.45%
2024-08-12 0 2.220 2.210 2.220 2.170 2.230 1,481,600 3,258,088 2.1990 2.220 2.210 2.220 2.170 2.230 1,481,600 2.1990 -2.20%
2024-08-09 0 2.270 2.270 2.280 2.230 2.280 1,959,600 4,424,004 2.2576 2.270 2.270 2.280 2.230 2.280 1,959,600 2.2576 1.34%
2024-08-08 0 2.240 2.230 2.240 2.200 2.270 1,728,400 3,871,346 2.2398 2.240 2.230 2.240 2.200 2.270 1,728,400 2.2398 -0.44%
2024-08-07 0 2.250 2.240 2.250 2.160 2.260 6,892,800 15,331,089 2.2242 2.250 2.240 2.250 2.160 2.260 6,892,800 2.2242 3.21%
2024-08-06 0 2.180 2.180 2.190 2.160 2.250 3,944,800 8,614,220 2.1837 2.180 2.180 2.190 2.160 2.250 3,944,800 2.1837 0.00%
2024-08-05 0 2.180 2.180 2.190 2.090 2.210 10,640,800 22,877,126 2.1499 2.180 2.180 2.190 2.090 2.210 10,640,800 2.1499 -0.91%
2024-08-02 0 2.200 2.190 2.200 2.160 2.250 7,025,600 15,413,728 2.1939 2.200 2.190 2.200 2.160 2.250 7,025,600 2.1939 0.00%
2024-08-01 0 2.200 2.190 2.200 2.120 2.310 17,510,400 38,735,534 2.2121 2.200 2.190 2.200 2.120 2.310 17,510,400 2.2121 -4.76%
2024-07-31 0 2.310 2.310 2.320 2.310 2.490 10,390,400 24,704,824 2.3777 2.310 2.310 2.320 2.310 2.490 10,390,400 2.3777 -2.94%
2024-07-30 0 2.380 2.370 2.380 2.250 2.400 4,699,600 11,035,055 2.3481 2.380 2.370 2.380 2.250 2.400 4,699,600 2.3481 3.03%
2024-07-29 0 2.310 2.300 2.310 2.280 2.460 8,303,200 19,386,235 2.3348 2.310 2.300 2.310 2.280 2.460 8,303,200 2.3348 -4.94%
2024-07-26 0 2.430 2.430 2.440 2.340 2.490 5,344,800 12,945,980 2.4222 2.430 2.430 2.440 2.340 2.490 5,344,800 2.4222 3.40%
2024-07-25 0 2.350 2.350 2.360 2.340 2.510 3,418,800 8,149,808 2.3838 2.350 2.350 2.360 2.340 2.510 3,418,800 2.3838 -5.24%
2024-07-24 0 2.480 2.480 2.490 2.280 2.500 21,951,600 52,928,832 2.4112 2.480 2.480 2.490 2.280 2.500 21,951,600 2.4112 -0.80%
2024-07-23 0 2.500 2.490 2.500 2.350 2.610 18,819,200 46,665,832 2.4797 2.500 2.490 2.500 2.350 2.610 18,819,200 2.4797 -3.10%
2024-07-22 0 2.580 2.570 2.580 2.490 2.690 4,914,000 12,586,428 2.5613 2.580 2.570 2.580 2.490 2.690 4,914,000 2.5613 0.78%
2024-07-19 0 2.560 2.550 2.560 2.460 2.620 8,428,000 21,224,588 2.5183 2.560 2.550 2.560 2.460 2.620 8,428,000 2.5183 -1.54%
2024-07-18 0 2.600 2.600 2.610 2.480 2.630 5,763,600 14,795,504 2.5671 2.600 2.600 2.610 2.480 2.630 5,763,600 2.5671 4.00%
2024-07-17 0 2.500 2.490 2.500 2.460 2.550 4,521,200 11,337,104 2.5075 2.500 2.490 2.500 2.460 2.550 4,521,200 2.5075 -0.79%
2024-07-16 0 2.520 2.520 2.540 2.500 2.630 3,699,600 9,364,624 2.5313 2.520 2.520 2.540 2.500 2.630 3,699,600 2.5313 -3.08%
2024-07-15 0 2.600 2.590 2.600 2.570 2.820 11,132,000 29,444,080 2.6450 2.600 2.590 2.600 2.570 2.820 11,132,000 2.6450 -3.70%
2024-07-12 0 2.700 2.700 2.710 2.640 2.740 11,246,000 30,164,160 2.6822 2.700 2.700 2.710 2.640 2.740 11,246,000 2.6822 -0.74%
2024-07-11 0 2.720 2.710 2.720 2.590 2.750 7,812,088 21,070,956 2.6972 2.720 2.710 2.720 2.590 2.750 7,812,088 2.6972 3.42%
2024-07-10 0 2.630 2.620 2.630 2.550 2.700 4,850,400 12,673,520 2.6129 2.630 2.620 2.630 2.550 2.700 4,850,400 2.6129 2.33%
2024-07-09 0 2.570 2.560 2.570 2.500 2.670 6,608,000 16,838,979 2.5483 2.570 2.560 2.570 2.500 2.670 6,608,000 2.5483 -2.28%
2024-07-08 0 2.630 2.630 2.640 2.200 2.780 14,736,800 37,218,392 2.5255 2.630 2.630 2.640 2.200 2.780 14,736,800 2.5255 -4.71%
2024-07-05 0 2.760 2.760 2.770 2.710 2.830 6,195,200 16,993,992 2.7431 2.760 2.760 2.770 2.710 2.830 6,195,200 2.7431 -1.08%
2024-07-04 0 2.790 2.790 2.800 2.640 2.800 14,830,800 40,652,240 2.7411 2.790 2.790 2.800 2.640 2.800 14,830,800 2.7411 1.45%
2024-07-03 0 2.750 2.740 2.750 2.740 2.940 5,132,800 14,433,928 2.8121 2.750 2.740 2.750 2.740 2.940 5,132,800 2.8121 -4.18%
2024-07-02 0 2.870 2.860 2.880 2.830 2.970 6,509,415 18,838,129 2.8940 2.870 2.860 2.880 2.830 2.970 6,509,415 2.8940 -3.37%
2024-06-28 0 2.970 2.960 2.970 2.920 2.980 5,341,315 15,754,162 2.9495 2.970 2.960 2.970 2.920 2.980 5,341,315 2.9495 1.02%
2024-06-27 0 2.940 2.930 2.940 2.870 2.950 4,562,800 13,319,752 2.9192 2.940 2.930 2.940 2.870 2.950 4,562,800 2.9192 0.34%
2024-06-26 0 2.930 2.930 2.940 2.840 2.950 4,466,800 12,915,906 2.8915 2.930 2.930 2.940 2.840 2.950 4,466,800 2.8915 2.45%
2024-06-25 0 2.860 2.850 2.860 2.820 2.970 3,354,000 9,535,572 2.8430 2.860 2.850 2.860 2.820 2.970 3,354,000 2.8430 -0.69%
2024-06-24 0 2.880 2.870 2.880 2.680 2.920 8,251,600 23,296,212 2.8232 2.880 2.870 2.880 2.680 2.920 8,251,600 2.8232 -0.69%
2024-06-21 0 2.900 2.900 2.910 2.850 2.940 8,872,777 25,742,021 2.9012 2.900 2.900 2.910 2.850 2.940 8,872,777 2.9012 -0.68%
2024-06-20 0 2.920 2.920 2.930 2.920 3.100 3,162,000 9,372,652 2.9642 2.920 2.920 2.930 2.920 3.100 3,162,000 2.9642 -4.26%
2024-06-19 0 3.050 3.020 3.050 2.880 3.070 11,151,200 33,367,320 2.9923 3.050 3.020 3.050 2.880 3.070 11,151,200 2.9923 4.10%
2024-06-18 0 2.930 2.930 2.940 2.890 3.030 5,539,200 16,356,528 2.9529 2.930 2.930 2.940 2.890 3.030 5,539,200 2.9529 -1.35%
2024-06-17 0 2.970 2.970 2.980 2.960 3.070 4,709,524 14,159,648 3.0066 2.970 2.970 2.980 2.960 3.070 4,709,524 3.0066 -1.98%
2024-06-14 0 3.030 3.030 3.040 2.960 3.040 5,080,800 15,264,673 3.0044 3.030 3.030 3.040 2.960 3.040 5,080,800 3.0044 0.33%
2024-06-13 0 3.020 3.010 3.020 2.910 3.020 5,169,305 15,375,783 2.9744 3.020 3.010 3.020 2.910 3.020 5,169,305 2.9744 2.03%
2024-06-12 0 2.960 2.960 2.970 2.860 2.960 5,954,400 17,242,876 2.8958 2.960 2.960 2.970 2.860 2.960 5,954,400 2.8958 0.68%
2024-06-11 0 2.940 2.930 2.940 2.850 2.970 5,187,600 15,177,936 2.9258 2.940 2.930 2.940 2.850 2.970 5,187,600 2.9258 1.73%
2024-06-07 0 2.890 2.890 2.900 2.830 2.950 7,025,200 20,155,724 2.8691 2.890 2.890 2.900 2.830 2.950 7,025,200 2.8691 -0.34%
2024-06-06 0 2.900 2.900 2.920 2.840 3.000 10,784,400 31,317,676 2.9040 2.900 2.900 2.920 2.840 3.000 10,784,400 2.9040 -2.68%
2024-06-05 0 2.980 2.970 2.980 2.960 3.070 5,261,600 15,741,270 2.9917 2.980 2.970 2.980 2.960 3.070 5,261,600 2.9917 -2.61%
2024-06-04 0 3.060 3.050 3.060 2.910 3.070 9,465,200 28,694,236 3.0316 3.060 3.050 3.060 2.910 3.070 9,465,200 3.0316 4.79%
2024-06-03 0 2.920 2.920 2.930 2.910 3.050 6,975,600 20,671,803 2.9634 2.920 2.920 2.930 2.910 3.050 6,975,600 2.9634 -2.99%
2024-05-31 0 3.010 3.010 3.020 2.980 3.120 7,121,200 21,623,508 3.0365 3.010 3.010 3.020 2.980 3.120 7,121,200 3.0365 -2.27%
2024-05-30 0 3.080 3.070 3.080 3.000 3.120 6,867,600 20,902,616 3.0437 3.080 3.070 3.080 3.000 3.120 6,867,600 3.0437 -0.65%
2024-05-29 0 3.100 3.100 3.130 3.100 3.230 2,672,000 8,362,679 3.1297 3.100 3.100 3.130 3.100 3.230 2,672,000 3.1297 -1.27%
2024-05-28 0 3.140 3.130 3.140 3.080 3.220 7,038,100 21,993,574 3.1249 3.140 3.130 3.140 3.080 3.220 7,038,100 3.1249 -0.95%
2024-05-27 0 3.170 3.170 3.180 3.000 3.280 23,010,000 72,252,641 3.1401 3.170 3.170 3.180 3.000 3.280 23,010,000 3.1401 4.62%
2024-05-24 0 3.030 3.020 3.030 2.950 3.060 6,815,600 20,621,600 3.0256 3.030 3.020 3.030 2.950 3.060 6,815,600 3.0256 1.34%
2024-05-23 0 2.990 2.980 2.990 2.950 3.040 5,770,400 17,233,050 2.9865 2.990 2.980 2.990 2.950 3.040 5,770,400 2.9865 -1.97%
2024-05-22 0 3.050 3.040 3.050 2.950 3.060 6,814,581 20,582,984 3.0204 3.050 3.040 3.050 2.950 3.060 6,814,581 3.0204 1.67%
2024-05-21 0 3.000 3.000 3.010 2.950 3.060 5,304,181 15,829,508 2.9843 3.000 3.000 3.010 2.950 3.060 5,304,181 2.9843 -1.64%
2024-05-20 0 3.050 3.040 3.050 3.020 3.070 6,850,000 20,847,508 3.0434 3.050 3.040 3.050 3.020 3.070 6,850,000 3.0434 0.33%
2024-05-17 0 3.040 3.040 3.050 3.030 3.120 7,565,305 23,152,856 3.0604 3.040 3.040 3.050 3.030 3.120 7,565,305 3.0604 -0.98%
2024-05-16 0 3.070 3.070 3.080 2.940 3.090 14,278,762 43,494,839 3.0461 3.070 3.070 3.080 2.940 3.090 14,278,762 3.0461 3.02%
2024-05-14 0 2.980 2.980 2.990 2.920 3.040 12,210,400 36,157,264 2.9612 2.980 2.980 2.990 2.920 3.040 12,210,400 2.9612 -1.00%
2024-05-13 0 3.010 3.010 3.020 2.990 3.120 8,861,200 27,007,192 3.0478 3.010 3.010 3.020 2.990 3.120 8,861,200 3.0478 -2.59%
2024-05-10 0 3.090 3.080 3.090 3.050 3.170 8,571,806 26,528,412 3.0948 3.090 3.080 3.090 3.050 3.170 8,571,806 3.0948 0.65%
2024-05-09 0 3.070 3.070 3.080 3.020 3.110 7,972,000 24,336,532 3.0528 3.070 3.070 3.080 3.020 3.110 7,972,000 3.0528 0.33%
2024-05-08 0 3.060 3.050 3.060 3.020 3.120 6,222,000 19,016,820 3.0564 3.060 3.050 3.060 3.020 3.120 6,222,000 3.0564 0.00%
2024-05-07 0 3.060 3.050 3.060 3.020 3.140 13,013,600 39,976,988 3.0719 3.060 3.050 3.060 3.020 3.140 13,013,600 3.0719 0.33%
2024-05-06 0 3.050 3.040 3.050 2.870 3.100 16,401,600 49,447,968 3.0148 3.050 3.040 3.050 2.870 3.100 16,401,600 3.0148 4.81%
2024-05-03 0 2.910 2.910 2.930 2.760 2.950 5,583,200 15,913,484 2.8502 2.910 2.910 2.930 2.760 2.950 5,583,200 2.8502 -1.36%
2024-05-02 0 2.950 2.940 2.950 2.890 3.030 8,931,932 26,456,895 2.9621 2.950 2.940 2.950 2.890 3.030 8,931,932 2.9621 0.68%
2024-04-30 0 2.930 2.910 2.930 2.790 3.050 19,156,400 54,939,788 2.8680 2.930 2.910 2.930 2.790 3.050 19,156,400 2.8680 -0.68%
2024-04-29 0 2.950 2.940 2.950 2.850 2.990 17,220,400 50,787,552 2.9493 2.950 2.940 2.950 2.850 2.990 17,220,400 2.9493 0.34%
2024-04-26 0 2.940 2.930 2.940 2.380 2.940 42,089,742 116,838,482 2.7759 2.940 2.930 2.940 2.380 2.940 42,089,742 2.7759 19.03%
2024-04-25 0 2.470 2.470 2.480 2.420 2.540 13,452,400 33,053,480 2.4571 2.470 2.470 2.480 2.420 2.540 13,452,400 2.4571 -0.40%
2024-04-24 0 2.480 2.480 2.490 2.390 2.530 9,333,100 22,934,261 2.4573 2.480 2.480 2.490 2.390 2.530 9,333,100 2.4573 0.40%
2024-04-23 0 2.470 2.460 2.470 2.400 2.480 7,454,400 18,274,156 2.4515 2.470 2.460 2.470 2.400 2.480 7,454,400 2.4515 3.35%
2024-04-22 0 2.390 2.390 2.400 2.280 2.440 4,776,581 11,396,266 2.3859 2.390 2.390 2.400 2.280 2.440 4,776,581 2.3859 3.46%
2024-04-19 0 2.310 2.300 2.310 2.270 2.370 5,278,900 12,128,931 2.2976 2.310 2.300 2.310 2.270 2.370 5,278,900 2.2976 -2.94%
2024-04-18 0 2.380 2.370 2.380 2.260 2.410 5,467,200 12,807,620 2.3426 2.380 2.370 2.380 2.260 2.410 5,467,200 2.3426 2.59%
2024-04-17 0 2.320 2.310 2.320 2.220 2.340 8,502,000 19,412,984 2.2833 2.320 2.310 2.320 2.220 2.340 8,502,000 2.2833 3.57%
2024-04-16 0 2.240 2.230 2.240 2.180 2.350 8,875,400 20,004,760 2.2540 2.240 2.230 2.240 2.180 2.350 8,875,400 2.2540 -4.27%
2024-04-15 0 2.340 2.340 2.350 2.310 2.410 9,316,800 21,953,420 2.3563 2.340 2.340 2.350 2.310 2.410 9,316,800 2.3563 -3.70%
2024-04-12 0 2.430 2.420 2.430 2.380 2.510 8,364,400 20,391,088 2.4378 2.430 2.420 2.430 2.380 2.510 8,364,400 2.4378 -3.95%
2024-04-11 0 2.530 2.520 2.530 2.430 2.530 7,823,600 19,497,089 2.4921 2.530 2.520 2.530 2.430 2.530 7,823,600 2.4921 0.40%
2024-04-10 0 2.520 2.510 2.520 2.440 2.570 10,175,200 25,732,780 2.5290 2.520 2.510 2.520 2.440 2.570 10,175,200 2.5290 2.44%
2024-04-09 0 2.460 2.460 2.470 2.320 2.480 7,446,800 18,158,280 2.4384 2.460 2.460 2.470 2.320 2.480 7,446,800 2.4384 4.68%
2024-04-08 0 2.350 2.340 2.350 2.320 2.520 6,378,100 15,343,053 2.4056 2.350 2.340 2.350 2.320 2.520 6,378,100 2.4056 -6.37%
2024-04-05 0 2.510 2.490 2.510 2.420 2.550 4,779,200 11,882,948 2.4864 2.510 2.490 2.510 2.420 2.550 4,779,200 2.4864 1.62%
2024-04-03 0 2.470 2.460 2.470 2.430 2.560 8,444,400 20,898,956 2.4749 2.470 2.460 2.470 2.430 2.560 8,444,400 2.4749 -4.63%
2024-04-02 0 2.590 2.580 2.590 2.500 2.700 16,755,200 43,218,964 2.5794 2.590 2.580 2.590 2.500 2.700 16,755,200 2.5794 1.17%
2024-03-28 0 2.560 2.550 2.560 2.260 2.610 31,981,600 80,277,287 2.5101 2.560 2.550 2.560 2.260 2.610 31,981,600 2.5101 10.82%
2024-03-27 0 2.310 2.300 2.310 2.060 2.340 25,299,600 55,569,068 2.1964 2.310 2.300 2.310 2.060 2.340 25,299,600 2.1964 10.00%
2024-03-26 0 2.100 2.090 2.100 2.020 2.200 8,655,600 18,061,636 2.0867 2.100 2.090 2.100 2.020 2.200 8,655,600 2.0867 -3.67%
2024-03-25 0 2.180 2.170 2.180 2.100 2.220 8,458,800 18,266,765 2.1595 2.180 2.170 2.180 2.100 2.220 8,458,800 2.1595 -1.80%
2024-03-22 0 2.220 2.210 2.220 2.150 2.220 6,797,600 14,810,872 2.1788 2.220 2.210 2.220 2.150 2.220 6,797,600 2.1788 0.00%
2024-03-21 0 2.220 2.210 2.220 2.160 2.240 3,878,400 8,551,056 2.2048 2.220 2.210 2.220 2.160 2.240 3,878,400 2.2048 1.37%
2024-03-20 0 2.190 2.180 2.190 2.080 2.190 7,262,000 15,605,368 2.1489 2.190 2.180 2.190 2.080 2.190 7,262,000 2.1489 4.29%
2024-03-19 0 2.100 2.090 2.100 2.070 2.150 4,650,000 9,791,880 2.1058 2.100 2.090 2.100 2.070 2.150 4,650,000 2.1058 -1.87%
2024-03-18 0 2.140 2.130 2.140 2.040 2.160 7,691,500 16,206,619 2.1071 2.140 2.130 2.140 2.040 2.160 7,691,500 2.1071 0.47%
2024-03-15 0 2.130 2.120 2.130 2.040 2.130 9,748,800 19,613,644 2.0119 2.130 2.120 2.130 2.040 2.130 9,748,800 2.0119 2.40%
2024-03-14 0 2.080 2.080 2.100 2.080 2.280 8,112,400 17,554,984 2.1640 2.080 2.080 2.100 2.080 2.280 8,112,400 2.1640 -1.42%
2024-03-13 0 2.110 2.100 2.110 2.010 2.130 9,839,600 20,405,220 2.0738 2.110 2.100 2.110 2.010 2.130 9,839,600 2.0738 2.93%
2024-03-12 0 2.050 2.050 2.060 1.980 2.060 7,775,600 15,774,988 2.0288 2.050 2.050 2.060 1.980 2.060 7,775,600 2.0288 3.54%
2024-03-11 0 1.980 1.970 1.980 1.960 2.040 4,611,600 9,233,669 2.0023 1.980 1.970 1.980 1.960 2.040 4,611,600 2.0023 0.00%
2024-03-08 0 1.980 1.980 1.990 1.950 2.020 1,719,600 3,418,812 1.9881 1.980 1.980 1.990 1.950 2.020 1,719,600 1.9881 -0.50%
2024-03-07 0 1.990 1.980 1.990 1.910 2.050 14,444,000 28,399,568 1.9662 1.990 1.980 1.990 1.910 2.050 14,444,000 1.9662 6.99%
2024-03-06 0 1.860 1.830 1.860 1.820 1.890 3,284,982 6,075,392 1.8494 1.860 1.830 1.860 1.820 1.890 3,284,982 1.8494 2.20%
2024-03-05 0 1.820 1.810 1.820 1.810 1.910 5,271,600 9,724,676 1.8447 1.820 1.810 1.820 1.810 1.910 5,271,600 1.8447 -4.71%
2024-03-04 0 1.910 1.910 1.920 1.850 1.930 2,710,000 5,124,920 1.8911 1.910 1.910 1.920 1.850 1.930 2,710,000 1.8911 0.00%
2024-03-01 0 1.910 1.900 1.910 1.880 2.060 4,661,600 8,970,626 1.9244 1.910 1.900 1.910 1.880 2.060 4,661,600 1.9244 -5.45%
2024-02-29 0 2.020 2.020 2.030 1.950 2.090 7,641,600 15,478,212 2.0255 2.020 2.020 2.030 1.950 2.090 7,641,600 2.0255 3.59%
2024-02-28 0 1.950 1.950 1.960 1.880 2.010 11,162,536 21,572,782 1.9326 1.950 1.950 1.960 1.880 2.010 11,162,536 1.9326 -0.51%
2024-02-27 0 1.960 1.950 1.960 1.890 2.080 11,627,600 22,897,900 1.9693 1.960 1.950 1.960 1.890 2.080 11,627,600 1.9693 -3.45%
2024-02-26 0 2.030 2.030 2.050 1.920 2.150 7,570,788 15,541,623 2.0528 2.030 2.030 2.050 1.920 2.150 7,570,788 2.0528 2.53%
2024-02-23 0 1.980 1.970 1.980 1.810 2.000 8,912,400 17,281,020 1.9390 1.980 1.970 1.980 1.810 2.000 8,912,400 1.9390 5.88%
2024-02-22 0 1.870 1.860 1.870 1.720 1.890 5,874,048 10,699,864 1.8215 1.870 1.860 1.870 1.720 1.890 5,874,048 1.8215 6.86%
2024-02-21 0 1.750 1.750 1.760 1.560 1.770 11,179,600 19,227,740 1.7199 1.750 1.750 1.760 1.560 1.770 11,179,600 1.7199 8.02%
2024-02-20 0 1.620 1.610 1.620 1.520 1.620 6,471,600 10,170,858 1.5716 1.620 1.610 1.620 1.520 1.620 6,471,600 1.5716 5.88%
2024-02-19 0 1.530 1.530 1.540 1.520 1.690 5,742,000 9,089,424 1.5830 1.530 1.530 1.540 1.520 1.690 5,742,000 1.5830 -9.47%
2024-02-16 0 1.690 1.690 1.700 1.540 1.740 5,980,800 10,053,622 1.6810 1.690 1.690 1.700 1.540 1.740 5,980,800 1.6810 9.03%
2024-02-15 0 1.550 1.540 1.550 1.490 1.590 740,400 1,136,596 1.5351 1.550 1.540 1.550 1.490 1.590 740,400 1.5351 -0.64%
2024-02-14 0 1.560 1.530 1.560 1.410 1.560 2,279,300 3,452,380 1.5147 1.560 1.530 1.560 1.410 1.560 2,279,300 1.5147 6.85%
2024-02-09 0 1.460 1.450 1.460 1.420 1.550 1,505,900 2,217,929 1.4728 1.460 1.450 1.460 1.420 1.550 1,505,900 1.4728 -5.81%
2024-02-08 0 1.550 1.550 1.560 1.470 1.590 2,868,800 4,425,020 1.5425 1.550 1.550 1.560 1.470 1.590 2,868,800 1.5425 2.65%
2024-02-07 0 1.510 1.500 1.510 1.500 1.670 7,931,600 12,575,872 1.5855 1.510 1.500 1.510 1.500 1.670 7,931,600 1.5855 0.67%
2024-02-06 0 1.500 1.500 1.510 1.390 1.520 3,736,200 5,495,678 1.4709 1.500 1.500 1.510 1.390 1.520 3,736,200 1.4709 7.14%
2024-02-05 0 1.400 1.390 1.400 1.350 1.430 4,971,600 6,963,080 1.4006 1.400 1.390 1.400 1.350 1.430 4,971,600 1.4006 0.72%
2024-02-02 0 1.390 1.390 1.410 1.390 1.540 5,298,400 7,749,920 1.4627 1.390 1.390 1.410 1.390 1.540 5,298,400 1.4627 -6.08%
2024-02-01 0 1.480 1.470 1.480 1.450 1.520 4,284,400 6,352,148 1.4826 1.480 1.470 1.480 1.450 1.520 4,284,400 1.4826 0.00%
2024-01-31 0 1.480 1.470 1.480 1.430 1.500 6,061,600 8,967,628 1.4794 1.480 1.470 1.480 1.430 1.500 6,061,600 1.4794 0.00%
2024-01-30 0 1.480 1.480 1.490 1.430 1.510 4,584,000 6,757,918 1.4742 1.480 1.480 1.490 1.430 1.510 4,584,000 1.4742 -1.33%
2024-01-29 0 1.500 1.480 1.500 1.440 1.500 4,373,188 6,470,946 1.4797 1.500 1.480 1.500 1.440 1.500 4,373,188 1.4797 4.90%
2024-01-26 0 1.430 1.430 1.460 1.420 1.580 8,059,200 11,930,712 1.4804 1.430 1.430 1.460 1.420 1.580 8,059,200 1.4804 -8.92%
2024-01-25 0 1.570 1.560 1.570 1.510 1.580 5,502,400 8,517,284 1.5479 1.570 1.560 1.570 1.510 1.580 5,502,400 1.5479 -1.26%
2024-01-24 0 1.590 1.570 1.590 1.520 1.640 4,561,200 7,147,610 1.5670 1.590 1.570 1.590 1.520 1.640 4,561,200 1.5670 -0.62%
2024-01-23 0 1.600 1.590 1.600 1.520 1.640 11,432,400 18,203,416 1.5923 1.600 1.590 1.600 1.520 1.640 11,432,400 1.5923 0.63%
2024-01-22 0 1.590 1.580 1.590 1.450 1.600 11,904,000 18,176,366 1.5269 1.590 1.580 1.590 1.450 1.600 11,904,000 1.5269 3.25%
2024-01-19 0 1.540 1.530 1.540 1.510 1.650 10,225,631 15,851,913 1.5502 1.540 1.530 1.540 1.510 1.650 10,225,631 1.5502 -6.10%
2024-01-18 0 1.640 1.630 1.640 1.590 1.790 9,249,517 15,321,799 1.6565 1.640 1.630 1.640 1.590 1.790 9,249,517 1.6565 -2.96%
2024-01-17 0 1.690 1.680 1.690 1.670 1.820 10,766,800 18,454,136 1.7140 1.690 1.680 1.690 1.670 1.820 10,766,800 1.7140 -7.65%
2024-01-16 0 1.830 1.830 1.840 1.730 1.940 13,626,400 24,713,940 1.8137 1.830 1.830 1.840 1.730 1.940 13,626,400 1.8137 -5.67%
2024-01-15 0 1.940 1.930 1.940 1.880 2.090 9,687,600 18,956,978 1.9568 1.940 1.930 1.940 1.880 2.090 9,687,600 1.9568 -6.73%
2024-01-12 0 2.080 2.070 2.080 2.060 2.170 3,900,000 8,149,692 2.0897 2.080 2.070 2.080 2.060 2.170 3,900,000 2.0897 -3.26%
2024-01-11 0 2.150 2.140 2.150 2.080 2.170 6,967,600 14,932,496 2.1431 2.150 2.140 2.150 2.080 2.170 6,967,600 2.1431 1.42%
2024-01-10 0 2.120 2.110 2.120 2.060 2.130 6,933,600 14,487,858 2.0895 2.120 2.110 2.120 2.060 2.130 6,933,600 2.0895 0.95%
2024-01-09 0 2.100 2.090 2.100 1.990 2.130 6,492,388 13,240,983 2.0395 2.100 2.090 2.100 1.990 2.130 6,492,388 2.0395 3.45%
2024-01-08 0 2.030 2.030 2.040 2.000 2.110 4,683,600 9,529,612 2.0347 2.030 2.030 2.040 2.000 2.110 4,683,600 2.0347 -3.33%
2024-01-05 0 2.100 2.090 2.100 1.990 2.120 6,865,600 14,247,278 2.0752 2.100 2.090 2.100 1.990 2.120 6,865,600 2.0752 2.44%
2024-01-04 0 2.050 2.050 2.060 2.030 2.180 6,916,800 14,286,784 2.0655 2.050 2.050 2.060 2.030 2.180 6,916,800 2.0655 -5.09%
2024-01-03 0 2.160 2.150 2.160 2.100 2.230 9,106,400 19,378,424 2.1280 2.160 2.150 2.160 2.100 2.230 9,106,400 2.1280 0.00%
2024-01-02 0 2.160 2.150 2.160 2.100 2.380 9,956,800 21,782,780 2.1877 2.160 2.150 2.160 2.100 2.380 9,956,800 2.1877 -6.49%
2023-12-29 0 2.310 2.290 2.310 2.210 2.380 20,635,000 47,696,859 2.3115 2.310 2.290 2.310 2.210 2.380 20,635,000 2.3115 5.96%
2023-12-28 0 2.180 2.170 2.180 2.160 2.240 2,318,800 5,091,876 2.1959 2.180 2.170 2.180 2.160 2.240 2,318,800 2.1959 -0.91%
2023-12-27 0 2.200 2.190 2.200 2.120 2.260 4,932,600 10,760,188 2.1814 2.200 2.190 2.200 2.120 2.260 4,932,600 2.1814 2.80%
2023-12-22 0 2.140 2.130 2.140 2.070 2.410 12,047,600 26,147,872 2.1704 2.140 2.130 2.140 2.070 2.410 12,047,600 2.1704 -8.94%
2023-12-21 0 2.350 2.330 2.350 2.280 2.380 1,430,400 3,340,340 2.3352 2.350 2.330 2.350 2.280 2.380 1,430,400 2.3352 2.17%
2023-12-20 0 2.300 2.290 2.300 2.250 2.340 1,748,800 4,051,216 2.3166 2.300 2.290 2.300 2.250 2.340 1,748,800 2.3166 0.44%
2023-12-19 0 2.290 2.250 2.290 2.130 2.300 3,556,800 7,896,076 2.2200 2.290 2.250 2.290 2.130 2.300 3,556,800 2.2200 0.88%
2023-12-18 0 2.270 2.250 2.270 2.190 2.320 8,909,576 20,095,060 2.2554 2.270 2.250 2.270 2.190 2.320 8,909,576 2.2554 -2.58%
2023-12-15 0 2.330 2.290 2.330 2.270 2.370 7,554,400 17,695,967 2.3425 2.330 2.290 2.330 2.270 2.370 7,554,400 2.3425 1.30%
2023-12-14 0 2.300 2.300 2.310 2.300 2.580 1,646,800 3,850,548 2.3382 2.300 2.300 2.310 2.300 2.580 1,646,800 2.3382 -2.95%
2023-12-13 0 2.370 2.370 2.380 2.330 2.400 2,080,400 4,914,224 2.3622 2.370 2.370 2.380 2.330 2.400 2,080,400 2.3622 -0.42%
2023-12-12 0 2.380 2.380 2.390 2.300 2.400 1,404,400 3,308,664 2.3559 2.380 2.380 2.390 2.300 2.400 1,404,400 2.3559 2.59%
2023-12-11 0 2.320 2.320 2.330 2.260 2.410 1,505,600 3,487,600 2.3164 2.320 2.320 2.330 2.260 2.410 1,505,600 2.3164 -1.28%
2023-12-08 0 2.350 2.340 2.350 2.310 2.420 4,244,200 10,026,134 2.3623 2.350 2.340 2.350 2.310 2.420 4,244,200 2.3623 -0.84%
2023-12-07 0 2.370 2.340 2.370 2.150 2.380 4,561,600 10,602,608 2.3243 2.370 2.340 2.370 2.150 2.380 4,561,600 2.3243 1.28%
2023-12-06 0 2.340 2.340 2.350 2.340 2.460 3,030,182 7,194,611 2.3743 2.340 2.340 2.350 2.340 2.460 3,030,182 2.3743 -2.90%
2023-12-05 0 2.410 2.380 2.410 2.340 2.620 4,752,714 11,411,548 2.4011 2.410 2.380 2.410 2.340 2.620 4,752,714 2.4011 0.84%
2023-12-04 0 2.390 2.380 2.390 2.340 2.490 3,592,800 8,654,736 2.4089 2.390 2.380 2.390 2.340 2.490 3,592,800 2.4089 -2.45%
2023-12-01 0 2.450 2.440 2.450 2.420 2.480 1,950,800 4,777,992 2.4492 2.450 2.440 2.450 2.420 2.480 1,950,800 2.4492 -0.81%
2023-11-30 0 2.470 2.460 2.470 2.390 2.600 4,507,600 11,048,292 2.4510 2.470 2.460 2.470 2.390 2.600 4,507,600 2.4510 -3.52%
2023-11-29 0 2.560 2.520 2.560 2.500 2.740 3,951,600 10,065,048 2.5471 2.560 2.520 2.560 2.500 2.740 3,951,600 2.5471 -3.40%
2023-11-28 0 2.650 2.630 2.650 2.620 2.770 3,586,400 9,634,892 2.6865 2.650 2.630 2.650 2.620 2.770 3,586,400 2.6865 -1.49%
2023-11-27 0 2.690 2.690 2.700 2.570 2.750 5,790,400 15,670,316 2.7063 2.690 2.690 2.700 2.570 2.750 5,790,400 2.7063 3.46%
2023-11-24 0 2.600 2.580 2.600 2.580 2.650 3,143,382 8,230,933 2.6185 2.600 2.580 2.600 2.580 2.650 3,143,382 2.6185 -1.52%
2023-11-23 0 2.640 2.630 2.640 2.600 2.680 3,943,200 10,398,156 2.6370 2.640 2.630 2.640 2.600 2.680 3,943,200 2.6370 0.76%
2023-11-22 0 2.620 2.620 2.630 2.590 2.720 3,118,400 8,287,452 2.6576 2.620 2.620 2.630 2.590 2.720 3,118,400 2.6576 -1.50%
2023-11-21 0 2.660 2.660 2.680 2.520 2.730 11,996,800 32,108,270 2.6764 2.660 2.660 2.680 2.520 2.730 11,996,800 2.6764 5.98%
2023-11-20 0 2.510 2.500 2.510 2.420 2.540 2,326,800 5,814,084 2.4987 2.510 2.500 2.510 2.420 2.540 2,326,800 2.4987 0.80%
2023-11-17 0 2.490 2.480 2.490 2.380 2.530 3,700,000 9,125,238 2.4663 2.490 2.480 2.490 2.380 2.530 3,700,000 2.4663 3.75%
2023-11-16 0 2.400 2.390 2.400 2.360 2.430 1,869,600 4,471,296 2.3916 2.400 2.390 2.400 2.360 2.430 1,869,600 2.3916 -1.23%
2023-11-15 0 2.430 2.420 2.430 2.380 2.450 3,936,800 9,472,516 2.4061 2.430 2.420 2.430 2.380 2.450 3,936,800 2.4061 2.97%
2023-11-14 0 2.360 2.350 2.360 2.340 2.540 7,588,800 18,205,052 2.3989 2.360 2.350 2.360 2.340 2.540 7,588,800 2.3989 -6.72%
2023-11-13 0 2.530 2.520 2.530 2.450 2.560 3,946,800 9,792,072 2.4810 2.530 2.520 2.530 2.450 2.560 3,946,800 2.4810 0.40%
2023-11-10 0 2.520 2.510 2.520 2.500 2.620 2,816,400 7,092,344 2.5182 2.520 2.510 2.520 2.500 2.620 2,816,400 2.5182 -3.82%
2023-11-09 0 2.620 2.620 2.630 2.600 2.760 2,118,000 5,614,484 2.6508 2.620 2.620 2.630 2.600 2.760 2,118,000 2.6508 -3.32%
2023-11-08 0 2.710 2.710 2.720 2.650 2.750 5,522,400 14,916,132 2.7010 2.710 2.710 2.720 2.650 2.750 5,522,400 2.7010 0.74%
2023-11-07 0 2.690 2.680 2.690 2.660 2.710 760,400 2,045,172 2.6896 2.690 2.680 2.690 2.660 2.710 760,400 2.6896 -0.74%
2023-11-06 0 2.710 2.690 2.710 2.630 2.720 6,164,000 16,553,481 2.6855 2.710 2.690 2.710 2.630 2.720 6,164,000 2.6855 3.44%
2023-11-03 0 2.620 2.610 2.620 2.510 2.630 1,826,000 4,732,504 2.5917 2.620 2.610 2.620 2.510 2.630 1,826,000 2.5917 3.15%
2023-11-02 0 2.540 2.520 2.540 2.520 2.650 2,005,600 5,168,091 2.5768 2.540 2.520 2.540 2.520 2.650 2,005,600 2.5768 -0.39%
2023-11-01 0 2.550 2.530 2.550 2.440 2.560 5,110,000 12,827,572 2.5103 2.550 2.530 2.550 2.440 2.560 5,110,000 2.5103 0.39%
2023-10-31 0 2.540 2.530 2.540 2.510 2.650 1,658,400 4,231,920 2.5518 2.540 2.530 2.540 2.510 2.650 1,658,400 2.5518 -3.42%
2023-10-30 0 2.630 2.620 2.630 2.580 2.720 3,950,400 10,345,048 2.6187 2.630 2.620 2.630 2.580 2.720 3,950,400 2.6187 -2.59%
2023-10-27 0 2.700 2.680 2.700 2.600 2.720 2,685,200 7,132,320 2.6562 2.700 2.680 2.700 2.600 2.720 2,685,200 2.6562 0.75%
2023-10-26 0 2.680 2.660 2.680 2.530 2.690 3,479,200 9,090,410 2.6128 2.680 2.660 2.680 2.530 2.690 3,479,200 2.6128 3.47%
2023-10-25 0 2.590 2.560 2.590 2.500 2.730 6,916,000 17,944,148 2.5946 2.590 2.560 2.590 2.500 2.730 6,916,000 2.5946 -3.72%
2023-10-24 0 2.690 2.670 2.690 2.630 2.710 2,181,600 5,823,137 2.6692 2.690 2.670 2.690 2.630 2.710 2,181,600 2.6692 -0.37%
2023-10-20 0 2.700 2.670 2.700 2.620 2.860 6,915,400 18,634,874 2.6947 2.700 2.670 2.700 2.620 2.860 6,915,400 2.6947 -3.57%
2023-10-19 0 2.800 2.800 2.810 2.760 2.870 1,598,800 4,501,244 2.8154 2.800 2.800 2.810 2.760 2.870 1,598,800 2.8154 -2.10%
2023-10-18 0 2.860 2.840 2.860 2.750 2.870 2,907,441 8,237,261 2.8332 2.860 2.840 2.860 2.750 2.870 2,907,441 2.8332 2.88%
2023-10-17 0 2.780 2.760 2.780 2.680 2.790 7,051,600 19,293,384 2.7360 2.780 2.760 2.780 2.680 2.790 7,051,600 2.7360 4.12%
2023-10-16 0 2.670 2.660 2.670 2.600 2.890 7,429,164 19,977,740 2.6891 2.670 2.660 2.670 2.600 2.890 7,429,164 2.6891 -5.99%
2023-10-13 0 2.840 2.840 2.850 2.810 2.910 3,713,600 10,553,784 2.8419 2.840 2.840 2.850 2.810 2.910 3,713,600 2.8419 -3.07%
2023-10-12 0 2.930 2.910 2.930 2.870 3.090 6,202,000 18,304,404 2.9514 2.930 2.910 2.930 2.870 3.090 6,202,000 2.9514 -4.25%
2023-10-11 0 3.060 3.050 3.060 3.040 3.190 6,024,000 18,816,448 3.1236 3.060 3.050 3.060 3.040 3.190 6,024,000 3.1236 0.00%
2023-10-10 0 3.060 3.060 3.070 3.040 3.110 3,236,400 9,940,888 3.0716 3.060 3.060 3.070 3.040 3.110 3,236,400 3.0716 0.99%
2023-10-09 0 3.030 3.030 3.040 2.960 3.050 1,209,200 3,625,224 2.9980 3.030 3.030 3.040 2.960 3.050 1,209,200 2.9980 0.33%
2023-10-06 0 3.020 3.000 3.020 2.910 3.040 1,567,200 4,665,708 2.9771 3.020 3.000 3.020 2.910 3.040 1,567,200 2.9771 3.07%
2023-10-05 0 2.930 2.910 2.930 2.910 3.060 2,377,200 6,991,232 2.9410 2.930 2.910 2.930 2.910 3.060 2,377,200 2.9410 -3.30%
2023-10-04 0 3.030 2.990 3.030 2.930 3.040 1,573,600 4,708,796 2.9924 3.030 2.990 3.030 2.930 3.040 1,573,600 2.9924 1.34%
2023-10-03 0 2.990 2.970 2.990 2.960 3.060 1,402,580 4,184,552 2.9835 2.990 2.970 2.990 2.960 3.060 1,402,580 2.9835 -2.29%
2023-09-29 0 3.060 3.020 3.060 3.000 3.150 1,484,800 4,498,064 3.0294 3.060 3.020 3.060 3.000 3.150 1,484,800 3.0294 0.99%
2023-09-28 0 3.030 3.030 3.040 2.990 3.100 3,214,800 9,725,656 3.0253 3.030 3.030 3.040 2.990 3.100 3,214,800 3.0253 -0.66%
2023-09-27 0 3.050 3.050 3.060 3.030 3.080 2,572,400 7,847,920 3.0508 3.050 3.050 3.060 3.030 3.080 2,572,400 3.0508 0.00%
2023-09-26 0 3.050 3.040 3.050 3.050 3.170 2,045,200 6,300,392 3.0806 3.050 3.040 3.050 3.050 3.170 2,045,200 3.0806 -2.87%
2023-09-25 0 3.140 3.140 3.150 3.120 3.240 2,426,800 7,656,640 3.1550 3.140 3.140 3.150 3.120 3.240 2,426,800 3.1550 -3.38%
2023-09-22 0 3.250 3.250 3.260 3.080 3.280 5,950,800 19,159,904 3.2197 3.250 3.250 3.260 3.080 3.280 5,950,800 3.2197 4.50%
2023-09-21 0 3.110 3.110 3.120 3.030 3.140 2,736,400 8,383,424 3.0637 3.110 3.110 3.120 3.030 3.140 2,736,400 3.0637 0.32%
2023-09-20 0 3.100 3.100 3.110 3.070 3.180 2,430,400 7,578,056 3.1180 3.100 3.100 3.110 3.070 3.180 2,430,400 3.1180 -2.21%
2023-09-19 0 3.170 3.160 3.170 3.160 3.240 2,986,800 9,506,568 3.1829 3.170 3.160 3.170 3.160 3.240 2,986,800 3.1829 -0.94%
2023-09-18 0 3.200 3.200 3.220 3.150 3.220 2,677,200 8,546,900 3.1925 3.200 3.200 3.220 3.150 3.220 2,677,200 3.1925 0.00%
2023-09-15 0 3.200 3.200 3.210 3.150 3.240 2,637,745 8,450,478 3.2037 3.200 3.200 3.210 3.150 3.240 2,637,745 3.2037 0.31%
2023-09-14 0 3.190 3.180 3.190 3.150 3.290 4,389,600 14,037,796 3.1980 3.190 3.180 3.190 3.150 3.290 4,389,600 3.1980 -1.85%
2023-09-13 0 3.250 3.240 3.250 3.220 3.290 3,056,400 9,941,924 3.2528 3.250 3.240 3.250 3.220 3.290 3,056,400 3.2528 -0.61%
2023-09-12 0 3.270 3.250 3.270 3.230 3.290 2,630,000 8,559,640 3.2546 3.270 3.250 3.270 3.230 3.290 2,630,000 3.2546 -0.91%
2023-09-11 0 3.300 3.300 3.310 3.250 3.380 5,846,800 19,307,112 3.3022 3.300 3.300 3.310 3.250 3.380 5,846,800 3.3022 -2.65%
2023-09-07 0 3.390 3.370 3.390 3.260 3.390 6,012,000 20,085,756 3.3409 3.390 3.370 3.390 3.260 3.390 6,012,000 3.3409 3.04%
2023-09-06 0 3.290 3.290 3.320 3.190 3.340 4,372,800 14,358,642 3.2836 3.290 3.290 3.320 3.190 3.340 4,372,800 3.2836 2.17%
2023-09-05 0 3.220 3.210 3.220 3.180 3.260 3,250,400 10,432,372 3.2096 3.220 3.210 3.220 3.180 3.260 3,250,400 3.2096 -0.31%
2023-09-04 0 3.230 3.220 3.230 3.100 3.290 6,209,200 19,836,168 3.1946 3.230 3.220 3.230 3.100 3.290 6,209,200 3.1946 -1.82%
2023-08-31 0 3.290 3.260 3.290 3.120 3.360 10,926,800 35,948,928 3.2900 3.290 3.260 3.290 3.120 3.360 10,926,800 3.2900 7.52%
2023-08-30 0 3.060 3.060 3.070 3.020 3.100 3,093,600 9,436,212 3.0502 3.060 3.060 3.070 3.020 3.100 3,093,600 3.0502 0.33%
2023-08-29 0 3.050 3.050 3.060 2.960 3.090 6,090,400 18,458,512 3.0308 3.050 3.050 3.060 2.960 3.090 6,090,400 3.0308 3.74%
2023-08-28 0 2.940 2.940 2.950 2.870 3.030 7,044,000 20,682,200 2.9361 2.940 2.940 2.950 2.870 3.030 7,044,000 2.9361 0.00%
2023-08-25 0 2.940 2.930 2.940 2.930 3.010 1,978,400 5,874,140 2.9691 2.940 2.930 2.940 2.930 3.010 1,978,400 2.9691 -3.92%
2023-08-24 0 3.060 3.030 3.060 2.960 3.070 3,299,200 9,999,528 3.0309 3.060 3.030 3.060 2.960 3.070 3,299,200 3.0309 3.73%
2023-08-23 0 2.950 2.920 2.950 2.900 3.020 5,248,000 15,476,232 2.9490 2.950 2.920 2.950 2.900 3.020 5,248,000 2.9490 0.34%
2023-08-22 0 2.940 2.920 2.940 2.910 3.020 5,424,400 15,963,152 2.9428 2.940 2.920 2.940 2.910 3.020 5,424,400 2.9428 -0.68%
2023-08-21 0 2.960 2.950 2.960 2.920 3.060 4,861,782 14,460,497 2.9743 2.960 2.950 2.960 2.920 3.060 4,861,782 2.9743 -2.95%
2023-08-18 0 3.050 3.040 3.050 3.030 3.160 7,655,200 23,717,996 3.0983 3.050 3.040 3.050 3.030 3.160 7,655,200 3.0983 -2.56%
2023-08-17 0 3.130 3.110 3.130 2.950 3.150 4,856,400 14,982,324 3.0851 3.130 3.110 3.130 2.950 3.150 4,856,400 3.0851 4.33%
2023-08-16 0 3.000 2.990 3.000 2.900 3.050 7,796,000 23,305,686 2.9894 3.000 2.990 3.000 2.900 3.050 7,796,000 2.9894 0.33%
2023-08-15 0 2.990 2.980 2.990 2.980 3.390 14,150,400 43,401,600 3.0672 2.990 2.980 2.990 2.980 3.390 14,150,400 3.0672 -4.78%
2023-08-14 0 3.140 3.120 3.140 3.070 3.160 7,009,600 21,849,808 3.1171 3.140 3.120 3.140 3.070 3.160 7,009,600 3.1171 -1.87%
2023-08-11 0 3.200 3.170 3.200 3.060 3.270 14,124,000 44,261,908 3.1338 3.200 3.170 3.200 3.060 3.270 14,124,000 3.1338 -1.84%
2023-08-10 0 3.260 3.240 3.270 3.210 3.330 3,346,000 10,900,672 3.2578 3.260 3.240 3.270 3.210 3.330 3,346,000 3.2578 0.00%
2023-08-09 0 3.260 3.230 3.260 3.140 3.350 6,560,000 21,330,868 3.2517 3.260 3.230 3.260 3.140 3.350 6,560,000 3.2517 -1.21%
2023-08-08 0 3.300 3.300 3.310 3.270 3.550 9,714,400 32,874,840 3.3841 3.300 3.300 3.310 3.270 3.550 9,714,400 3.3841 -5.71%
2023-08-07 0 3.500 3.470 3.500 3.310 3.560 6,834,400 23,724,684 3.4714 3.500 3.470 3.500 3.310 3.560 6,834,400 3.4714 -0.28%
2023-08-04 0 3.510 3.500 3.510 3.390 3.700 15,506,400 54,765,212 3.5318 3.510 3.500 3.510 3.390 3.700 15,506,400 3.5318 -3.31%
2023-08-03 0 3.630 3.630 3.650 3.620 3.730 5,304,917 19,469,946 3.6702 3.630 3.630 3.650 3.620 3.730 5,304,917 3.6702 -0.82%
2023-08-02 0 3.660 3.660 3.690 3.600 3.720 6,168,400 22,583,328 3.6611 3.660 3.660 3.690 3.600 3.720 6,168,400 3.6611 0.00%
2023-08-01 0 3.660 3.650 3.660 3.570 3.700 6,426,800 23,355,312 3.6340 3.660 3.650 3.660 3.570 3.700 6,426,800 3.6340 1.95%
2023-07-31 0 3.590 3.550 3.590 3.470 3.770 12,795,477 45,968,307 3.5925 3.590 3.550 3.590 3.470 3.770 12,795,477 3.5925 0.28%
2023-07-28 0 3.580 3.570 3.580 3.510 3.700 10,455,600 37,904,644 3.6253 3.580 3.570 3.580 3.510 3.700 10,455,600 3.6253 -0.28%
2023-07-27 0 3.590 3.540 3.590 3.490 3.650 13,716,400 49,095,480 3.5793 3.590 3.540 3.590 3.490 3.650 13,716,400 3.5793 0.84%
2023-07-26 0 3.560 3.550 3.560 3.440 3.570 6,080,000 21,305,296 3.5042 3.560 3.550 3.560 3.440 3.570 6,080,000 3.5042 -0.28%
2023-07-25 0 3.570 3.560 3.570 3.550 3.670 13,937,827 50,280,686 3.6075 3.570 3.560 3.570 3.550 3.670 13,937,827 3.6075 2.00%
2023-07-24 0 3.500 3.500 3.510 3.390 3.630 12,495,880 43,946,137 3.5169 3.500 3.500 3.510 3.390 3.630 12,495,880 3.5169 1.45%
2023-07-21 0 3.450 3.430 3.450 3.330 3.580 24,495,400 83,964,118 3.4278 3.450 3.430 3.450 3.330 3.580 24,495,400 3.4278 1.47%
2023-07-20 0 3.400 3.380 3.400 3.120 3.410 19,516,400 63,971,288 3.2778 3.400 3.380 3.400 3.120 3.410 19,516,400 3.2778 8.63%
2023-07-19 0 3.130 3.130 3.140 2.970 3.130 6,507,436 19,925,948 3.0620 3.130 3.130 3.140 2.970 3.130 6,507,436 3.0620 2.29%
2023-07-18 0 3.060 3.030 3.060 2.970 3.140 8,382,021 25,394,950 3.0297 3.060 3.030 3.060 2.970 3.140 8,382,021 3.0297 -1.61%
2023-07-14 0 3.110 3.100 3.110 3.090 3.260 9,030,400 28,567,664 3.1635 3.110 3.100 3.110 3.090 3.260 9,030,400 3.1635 -1.27%
2023-07-13 0 3.150 3.150 3.170 3.050 3.190 10,810,800 34,011,128 3.1460 3.150 3.150 3.170 3.050 3.190 10,810,800 3.1460 1.61%
2023-07-12 0 3.100 3.090 3.100 3.030 3.250 17,908,800 56,035,004 3.1289 3.100 3.090 3.100 3.030 3.250 17,908,800 3.1289 -3.43%
2023-07-11 0 3.210 3.200 3.210 3.110 3.380 20,448,800 66,219,532 3.2383 3.210 3.200 3.210 3.110 3.380 20,448,800 3.2383 -5.03%
2023-07-10 0 3.380 3.360 3.380 3.330 3.590 10,559,200 35,962,080 3.4058 3.380 3.360 3.380 3.330 3.590 10,559,200 3.4058 -4.52%
2023-07-07 0 3.540 3.500 3.540 3.440 3.580 4,730,400 16,496,556 3.4873 3.540 3.500 3.540 3.440 3.580 4,730,400 3.4873 -0.28%
2023-07-06 0 3.550 3.520 3.550 3.500 3.840 6,042,239 21,800,102 3.6080 3.550 3.520 3.550 3.500 3.840 6,042,239 3.6080 -4.05%
2023-07-05 0 3.700 3.690 3.700 3.610 3.860 12,456,800 46,488,956 3.7320 3.700 3.690 3.700 3.610 3.860 12,456,800 3.7320 1.93%
2023-07-04 0 3.630 3.610 3.630 3.460 3.650 9,764,000 34,968,544 3.5814 3.630 3.610 3.630 3.460 3.650 9,764,000 3.5814 4.01%
2023-07-03 0 3.490 3.450 3.490 3.360 3.500 7,063,600 24,184,800 3.4239 3.490 3.450 3.490 3.360 3.500 7,063,600 3.4239 0.87%
2023-06-30 0 3.460 3.460 3.470 3.440 3.610 6,342,800 22,335,220 3.5214 3.460 3.460 3.470 3.440 3.610 6,342,800 3.5214 -3.08%
2023-06-29 0 3.570 3.530 3.570 3.500 3.600 9,825,600 34,892,664 3.5512 3.570 3.530 3.570 3.500 3.600 9,825,600 3.5512 1.42%
2023-06-28 0 3.520 3.500 3.520 3.330 3.580 8,844,800 30,526,856 3.4514 3.520 3.500 3.520 3.330 3.580 8,844,800 3.4514 2.62%
2023-06-27 0 3.430 3.420 3.430 3.250 3.460 7,870,800 26,631,752 3.3836 3.430 3.420 3.430 3.250 3.460 7,870,800 3.3836 3.94%
2023-06-26 0 3.300 3.300 3.310 3.200 3.330 4,858,400 15,847,756 3.2619 3.300 3.300 3.310 3.200 3.330 4,858,400 3.2619 3.12%
2023-06-23 0 3.200 3.160 3.200 3.110 3.240 2,839,117 8,966,785 3.1583 3.200 3.160 3.200 3.110 3.240 2,839,117 3.1583 -1.23%
2023-06-21 0 3.240 3.230 3.240 3.200 3.340 3,057,200 9,920,608 3.2450 3.240 3.230 3.240 3.200 3.340 3,057,200 3.2450 -2.99%
2023-06-20 0 3.340 3.340 3.350 3.310 3.580 7,468,400 25,254,214 3.3815 3.340 3.340 3.350 3.310 3.580 7,468,400 3.3815 -6.44%
2023-06-19 0 3.570 3.560 3.570 3.460 3.750 5,746,000 20,468,680 3.5622 3.570 3.560 3.570 3.460 3.750 5,746,000 3.5622 -4.03%
2023-06-16 0 3.720 3.710 3.720 3.460 3.730 10,946,234 39,506,791 3.6092 3.720 3.710 3.720 3.460 3.730 10,946,234 3.6092 6.29%
2023-06-15 0 3.500 3.500 3.510 3.400 3.540 7,447,600 25,745,720 3.4569 3.500 3.500 3.510 3.400 3.540 7,447,600 3.4569 2.94%
2023-06-14 0 3.400 3.400 3.410 3.300 3.440 9,296,400 31,551,404 3.3939 3.400 3.400 3.410 3.300 3.440 9,296,400 3.3939 2.41%
2023-06-13 0 3.320 3.300 3.320 3.100 3.350 7,070,000 23,096,068 3.2668 3.320 3.300 3.320 3.100 3.350 7,070,000 3.2668 6.07%
2023-06-12 0 3.130 3.110 3.130 3.060 3.140 5,628,800 17,438,380 3.0981 3.130 3.110 3.130 3.060 3.140 5,628,800 3.0981 0.97%
2023-06-09 0 3.100 3.090 3.100 3.000 3.130 5,996,400 18,371,600 3.0638 3.100 3.090 3.100 3.000 3.130 5,996,400 3.0638 1.31%
2023-06-08 0 3.060 3.060 3.070 3.040 3.330 10,131,200 31,598,117 3.1189 3.060 3.060 3.070 3.040 3.330 10,131,200 3.1189 -8.11%
2023-06-07 0 3.330 3.320 3.330 3.290 3.420 9,370,400 31,638,084 3.3764 3.330 3.320 3.330 3.290 3.420 9,370,400 3.3764 -0.30%
2023-06-06 0 3.340 3.310 3.340 3.290 3.420 12,156,000 40,606,516 3.3405 3.340 3.310 3.340 3.290 3.420 12,156,000 3.3405 0.30%
2023-06-05 0 3.330 3.300 3.330 3.160 3.350 12,466,800 41,038,540 3.2918 3.330 3.300 3.330 3.160 3.350 12,466,800 3.2918 5.38%
2023-06-02 0 3.160 3.150 3.160 2.970 3.200 13,082,800 40,687,644 3.1100 3.160 3.150 3.160 2.970 3.200 13,082,800 3.1100 5.69%
2023-06-01 0 2.990 2.980 2.990 2.970 3.080 7,245,200 21,878,668 3.0197 2.990 2.980 2.990 2.970 3.080 7,245,200 3.0197 -0.33%
2023-05-31 0 3.000 2.970 3.000 2.920 3.120 11,164,000 33,387,376 2.9906 3.000 2.970 3.000 2.920 3.120 11,164,000 2.9906 0.33%
2023-05-30 0 2.990 2.990 3.000 2.850 2.990 7,678,363 22,278,141 2.9014 2.990 2.990 3.000 2.850 2.990 7,678,363 2.9014 3.82%
2023-05-29 0 2.880 2.860 2.880 2.850 3.000 3,478,690 10,030,281 2.8834 2.880 2.860 2.880 2.850 3.000 3,478,690 2.8834 0.35%
2023-05-25 0 2.870 2.860 2.890 2.800 3.000 6,216,800 17,759,888 2.8568 2.870 2.860 2.890 2.800 3.000 6,216,800 2.8568 -1.71%
2023-05-24 0 2.920 2.910 2.920 2.840 3.000 2,503,600 7,242,556 2.8929 2.920 2.910 2.920 2.840 3.000 2,503,600 2.8929 -1.02%
2023-05-23 0 2.950 2.950 2.960 2.910 3.050 6,839,200 20,152,550 2.9466 2.950 2.950 2.960 2.910 3.050 6,839,200 2.9466 -1.67%
2023-05-22 0 3.000 2.990 3.000 2.970 3.100 3,874,400 11,629,665 3.0017 3.000 2.990 3.000 2.970 3.100 3,874,400 3.0017 -0.66%
2023-05-19 0 3.020 2.990 3.020 2.920 3.100 9,854,800 29,512,288 2.9947 3.020 2.990 3.020 2.920 3.100 9,854,800 2.9947 -2.58%
2023-05-18 0 3.100 3.100 3.120 3.080 3.270 12,966,000 40,888,600 3.1535 3.100 3.100 3.120 3.080 3.270 12,966,000 3.1535 0.32%
2023-05-17 0 3.090 3.060 3.090 3.060 3.230 5,470,000 17,076,944 3.1219 3.090 3.060 3.090 3.060 3.230 5,470,000 3.1219 -2.52%
2023-05-16 0 3.170 3.150 3.170 3.150 3.260 3,309,200 10,541,996 3.1857 3.170 3.150 3.170 3.150 3.260 3,309,200 3.1857 -0.31%
2023-05-15 0 3.180 3.180 3.190 3.180 3.290 2,690,400 8,641,998 3.2122 3.180 3.180 3.190 3.180 3.290 2,690,400 3.2122 -2.75%
2023-05-12 0 3.270 3.250 3.270 3.190 3.330 2,956,400 9,609,116 3.2503 3.270 3.250 3.270 3.190 3.330 2,956,400 3.2503 -1.21%
2023-05-11 0 3.310 3.250 3.310 3.230 3.310 3,706,800 12,108,237 3.2665 3.310 3.250 3.310 3.230 3.310 3,706,800 3.2665 1.22%
2023-05-10 0 3.270 3.270 3.280 3.190 3.420 1,741,652 5,686,288 3.2649 3.270 3.270 3.280 3.190 3.420 1,741,652 3.2649 0.00%
2023-05-09 0 3.270 3.250 3.280 3.230 3.370 8,172,400 26,989,360 3.3025 3.270 3.250 3.280 3.230 3.370 8,172,400 3.3025 -2.97%
2023-05-08 0 3.370 3.330 3.370 3.310 3.510 4,308,068 14,505,207 3.3670 3.370 3.330 3.370 3.310 3.510 4,308,068 3.3670 -2.03%
2023-05-05 0 3.440 3.430 3.440 3.390 3.520 1,835,200 6,308,073 3.4373 3.440 3.430 3.440 3.390 3.520 1,835,200 3.4373 -0.86%
2023-05-04 0 3.470 3.470 3.480 3.440 3.540 2,325,480 8,074,916 3.4724 3.470 3.470 3.480 3.440 3.540 2,325,480 3.4724 0.29%
2023-05-03 0 3.460 3.450 3.460 3.360 3.480 1,956,800 6,702,750 3.4254 3.460 3.450 3.460 3.360 3.480 1,956,800 3.4254 -2.54%
2023-05-02 0 3.550 3.520 3.550 3.490 3.680 594,400 2,103,660 3.5391 3.550 3.520 3.550 3.490 3.680 594,400 3.5391 -0.28%
2023-04-28 0 3.560 3.560 3.570 3.520 3.650 1,871,200 6,708,696 3.5852 3.560 3.560 3.570 3.520 3.650 1,871,200 3.5852 1.42%
2023-04-27 0 3.510 3.500 3.510 3.460 3.550 2,744,400 9,611,328 3.5022 3.510 3.500 3.510 3.460 3.550 2,744,400 3.5022 -0.28%
2023-04-26 0 3.520 3.510 3.520 3.460 3.580 1,404,200 4,942,982 3.5201 3.520 3.510 3.520 3.460 3.580 1,404,200 3.5201 0.28%
2023-04-25 0 3.510 3.510 3.550 3.440 3.650 4,386,000 15,482,360 3.5299 3.510 3.510 3.550 3.440 3.650 4,386,000 3.5299 -3.31%
2023-04-24 0 3.630 3.580 3.630 3.560 3.710 3,546,800 12,788,921 3.6058 3.630 3.580 3.630 3.560 3.710 3,546,800 3.6058 0.55%
2023-04-21 0 3.610 3.600 3.610 3.570 3.740 3,911,800 14,268,278 3.6475 3.610 3.600 3.610 3.570 3.740 3,911,800 3.6475 -1.90%
2023-04-20 0 3.680 3.680 3.690 3.550 3.730 4,462,000 16,330,165 3.6598 3.680 3.680 3.690 3.550 3.730 4,462,000 3.6598 1.38%
2023-04-19 0 3.630 3.620 3.630 3.600 3.860 7,748,800 28,800,508 3.7168 3.630 3.620 3.630 3.600 3.860 7,748,800 3.7168 -6.68%
2023-04-18 0 3.890 3.890 3.900 3.780 3.910 2,654,800 10,195,052 3.8402 3.890 3.890 3.900 3.780 3.910 2,654,800 3.8402 2.10%
2023-04-17 0 3.810 3.800 3.810 3.810 4.030 5,707,600 22,161,086 3.8827 3.810 3.800 3.810 3.810 4.030 5,707,600 3.8827 -4.27%
2023-04-14 0 3.980 3.960 3.980 3.870 4.050 3,587,600 14,057,844 3.9185 3.980 3.960 3.980 3.870 4.050 3,587,600 3.9185 0.76%
2023-04-13 0 3.950 3.930 3.950 3.870 4.060 2,416,400 9,462,442 3.9159 3.950 3.930 3.950 3.870 4.060 2,416,400 3.9159 -1.50%
2023-04-12 0 4.010 3.980 4.020 3.860 4.030 5,257,200 20,698,916 3.9373 4.010 3.980 4.020 3.860 4.030 5,257,200 3.9373 0.50%
2023-04-11 0 3.990 3.970 3.990 3.890 4.210 8,310,800 33,214,200 3.9965 3.990 3.970 3.990 3.890 4.210 8,310,800 3.9965 -4.09%
2023-04-06 0 4.160 4.130 4.160 4.010 4.240 4,922,000 20,233,344 4.1108 4.160 4.130 4.160 4.010 4.240 4,922,000 4.1108 -0.24%
2023-04-04 0 4.170 4.160 4.170 4.070 4.430 9,171,600 38,813,398 4.2319 4.170 4.160 4.170 4.070 4.430 9,171,600 4.2319 -5.01%
2023-04-03 0 4.390 4.380 4.390 4.250 4.440 7,874,400 34,300,816 4.3560 4.390 4.380 4.390 4.250 4.440 7,874,400 4.3560 0.69%
2023-03-31 0 4.360 4.350 4.360 4.260 4.420 9,899,630 42,867,837 4.3302 4.360 4.350 4.360 4.260 4.420 9,899,630 4.3302 2.59%
2023-03-30 0 4.250 4.220 4.250 4.030 4.350 8,901,200 37,363,697 4.1976 4.250 4.220 4.250 4.030 4.350 8,901,200 4.1976 0.24%
2023-03-29 0 4.240 4.220 4.240 4.000 4.340 13,698,700 57,673,307 4.2101 4.240 4.220 4.240 4.000 4.340 13,698,700 4.2101 6.00%
2023-03-28 0 4.000 3.990 4.000 3.640 4.080 20,590,934 80,512,105 3.9101 4.000 3.990 4.000 3.640 4.080 20,590,934 3.9101 9.29%
2023-03-27 0 3.660 3.650 3.660 3.640 3.910 11,497,600 42,868,964 3.7285 3.660 3.650 3.660 3.640 3.910 11,497,600 3.7285 -4.94%
2023-03-24 0 3.850 3.850 3.860 3.710 4.380 25,473,600 99,901,752 3.9218 3.850 3.850 3.860 3.710 4.380 25,473,600 3.9218 -3.99%
2023-03-23 0 4.010 4.000 4.010 3.810 4.040 11,679,920 46,124,190 3.9490 4.010 4.000 4.010 3.810 4.040 11,679,920 3.9490 2.82%
2023-03-22 0 3.900 3.870 3.900 3.840 3.970 4,603,800 17,932,612 3.8952 3.900 3.870 3.900 3.840 3.970 4,603,800 3.8952 0.00%
2023-03-21 0 3.900 3.900 3.910 3.730 3.900 8,949,600 34,294,252 3.8319 3.900 3.900 3.910 3.730 3.900 8,949,600 3.8319 3.72%
2023-03-20 0 3.760 3.760 3.770 3.710 4.020 7,415,600 28,174,412 3.7993 3.760 3.760 3.770 3.710 4.020 7,415,600 3.7993 1.62%
2023-03-17 0 3.700 3.700 3.710 3.620 3.730 4,972,800 18,309,560 3.6819 3.700 3.700 3.710 3.620 3.730 4,972,800 3.6819 2.21%
2023-03-16 0 3.620 3.620 3.660 3.540 3.660 3,985,600 14,310,200 3.5905 3.620 3.620 3.660 3.540 3.660 3,985,600 3.5905 -0.82%
2023-03-15 0 3.650 3.650 3.660 3.600 3.760 4,496,739 16,453,819 3.6591 3.650 3.650 3.660 3.600 3.760 4,496,739 3.6591 0.55%
2023-03-14 0 3.630 3.550 3.630 3.550 3.710 4,247,600 15,336,416 3.6106 3.630 3.550 3.630 3.550 3.710 4,247,600 3.6106 0.00%
2023-03-13 0 3.630 3.630 3.660 3.550 3.710 5,982,400 21,860,772 3.6542 3.630 3.630 3.660 3.550 3.710 5,982,400 3.6542 1.97%
2023-03-10 0 3.560 3.560 3.570 3.500 3.630 4,760,800 16,877,600 3.5451 3.560 3.560 3.570 3.500 3.630 4,760,800 3.5451 -0.84%
2023-03-09 0 3.590 3.580 3.590 3.590 3.700 3,449,600 12,589,072 3.6494 3.590 3.580 3.590 3.590 3.700 3,449,600 3.6494 -1.10%
2023-03-08 0 3.630 3.600 3.630 3.500 3.640 5,154,800 18,482,576 3.5855 3.630 3.600 3.630 3.500 3.640 5,154,800 3.5855 0.28%
2023-03-07 0 3.620 3.600 3.620 3.580 3.800 4,255,200 15,691,148 3.6875 3.620 3.600 3.620 3.580 3.800 4,255,200 3.6875 -3.98%
2023-03-06 0 3.770 3.730 3.770 3.660 3.840 3,262,000 12,098,720 3.7090 3.770 3.730 3.770 3.660 3.840 3,262,000 3.7090 -0.26%
2023-03-03 0 3.780 3.770 3.780 3.700 3.850 4,036,800 15,218,408 3.7699 3.780 3.770 3.780 3.700 3.850 4,036,800 3.7699 1.61%
2023-03-02 0 3.720 3.710 3.720 3.670 3.750 3,896,400 14,409,284 3.6981 3.720 3.710 3.720 3.670 3.750 3,896,400 3.6981 0.54%
2023-03-01 0 3.700 3.690 3.700 3.580 3.720 5,869,200 21,368,248 3.6407 3.700 3.690 3.700 3.580 3.720 5,869,200 3.6407 3.35%
2023-02-28 0 3.580 3.580 3.590 3.500 3.790 4,386,800 15,802,464 3.6023 3.580 3.580 3.590 3.500 3.790 4,386,800 3.6023 -2.45%
2023-02-27 0 3.670 3.670 3.680 3.650 3.840 4,171,200 15,473,760 3.7097 3.670 3.670 3.680 3.650 3.840 4,171,200 3.7097 -3.67%
2023-02-24 0 3.810 3.810 3.820 3.700 3.950 5,796,400 21,975,232 3.7912 3.810 3.810 3.820 3.700 3.950 5,796,400 3.7912 -3.30%
2023-02-23 0 3.940 3.900 3.940 3.820 3.980 3,588,078 14,029,314 3.9100 3.940 3.900 3.940 3.820 3.980 3,588,078 3.9100 2.34%
2023-02-22 0 3.850 3.850 3.860 3.810 3.930 3,387,600 13,023,274 3.8444 3.850 3.850 3.860 3.810 3.930 3,387,600 3.8444 -1.28%
2023-02-21 0 3.900 3.890 3.900 3.870 4.070 33,176,400 129,482,461 3.9028 3.900 3.890 3.900 3.870 4.070 33,176,400 3.9028 -2.50%
2023-02-20 0 4.000 4.000 4.020 3.850 4.020 2,697,200 10,663,722 3.9536 4.000 4.000 4.020 3.850 4.020 2,697,200 3.9536 2.56%
2023-02-17 0 3.900 3.890 3.900 3.860 4.030 2,122,400 8,298,218 3.9098 3.900 3.890 3.900 3.860 4.030 2,122,400 3.9098 -1.76%
2023-02-16 0 3.970 3.970 3.990 3.930 4.130 5,720,400 23,037,752 4.0273 3.970 3.970 3.990 3.930 4.130 5,720,400 4.0273 0.00%
2023-02-15 0 3.970 3.950 3.970 3.900 4.010 1,938,000 7,650,644 3.9477 3.970 3.950 3.970 3.900 4.010 1,938,000 3.9477 -1.00%
2023-02-14 0 4.010 4.010 4.030 3.960 4.090 2,559,600 10,230,147 3.9968 4.010 4.010 4.030 3.960 4.090 2,559,600 3.9968 -1.96%
2023-02-13 0 4.090 4.070 4.090 3.910 4.090 2,552,000 10,215,668 4.0030 4.090 4.070 4.090 3.910 4.090 2,552,000 4.0030 1.49%
2023-02-10 0 4.030 4.000 4.030 3.980 4.240 3,922,000 15,840,876 4.0390 4.030 4.000 4.030 3.980 4.240 3,922,000 4.0390 -4.28%
2023-02-09 0 4.210 4.190 4.210 4.000 4.230 2,625,600 10,890,131 4.1477 4.210 4.190 4.210 4.000 4.230 2,625,600 4.1477 2.93%
2023-02-08 0 4.090 4.090 4.100 4.000 4.320 3,968,000 16,329,052 4.1152 4.090 4.090 4.100 4.000 4.320 3,968,000 4.1152 -3.76%
2023-02-07 0 4.250 4.220 4.250 4.120 4.320 4,778,800 20,028,038 4.1910 4.250 4.220 4.250 4.120 4.320 4,778,800 4.1910 -1.39%
2023-02-06 0 4.310 4.310 4.320 4.250 4.650 7,402,800 32,701,256 4.4174 4.310 4.310 4.320 4.250 4.650 7,402,800 4.4174 -4.43%
2023-02-03 0 4.510 4.470 4.510 4.340 4.560 6,146,800 27,421,968 4.4612 4.510 4.470 4.510 4.340 4.560 6,146,800 4.4612 0.67%
2023-02-02 0 4.480 4.450 4.480 4.140 4.590 17,834,000 78,640,172 4.4096 4.480 4.450 4.480 4.140 4.590 17,834,000 4.4096 9.00%
2023-02-01 0 4.110 4.090 4.110 3.920 4.110 3,306,400 13,289,832 4.0194 4.110 4.090 4.110 3.920 4.110 3,306,400 4.0194 4.58%
2023-01-31 0 3.930 3.910 3.930 3.760 4.120 6,044,000 23,192,279 3.8372 3.930 3.910 3.930 3.760 4.120 6,044,000 3.8372 -0.51%
2023-01-30 0 3.950 3.900 3.950 3.900 4.160 7,223,836 28,810,221 3.9882 3.950 3.900 3.950 3.900 4.160 7,223,836 3.9882 -5.05%
2023-01-27 0 4.160 4.160 4.170 4.040 4.180 747,875 3,084,909 4.1249 4.160 4.160 4.170 4.040 4.180 747,875 4.1249 -0.48%
2023-01-26 0 4.180 4.150 4.180 4.090 4.230 1,980,400 8,233,140 4.1573 4.180 4.150 4.180 4.090 4.230 1,980,400 4.1573 2.20%
2023-01-20 0 4.090 4.090 4.110 4.000 4.170 1,317,200 5,370,228 4.0770 4.090 4.090 4.110 4.000 4.170 1,317,200 4.0770 0.00%
2023-01-19 0 4.090 4.080 4.090 4.050 4.280 967,200 3,982,976 4.1180 4.090 4.080 4.090 4.050 4.280 967,200 4.1180 -3.54%
2023-01-18 0 4.240 4.230 4.240 4.120 4.330 6,382,400 26,931,948 4.2197 4.240 4.230 4.240 4.120 4.330 6,382,400 4.2197 2.42%
2023-01-17 0 4.140 4.130 4.140 4.000 4.150 3,972,000 16,236,120 4.0876 4.140 4.130 4.140 4.000 4.150 3,972,000 4.0876 0.73%
2023-01-16 0 4.110 4.110 4.120 4.000 4.280 5,105,200 20,885,236 4.0910 4.110 4.110 4.120 4.000 4.280 5,105,200 4.0910 -3.07%
2023-01-13 0 4.240 4.240 4.250 4.000 4.260 4,268,400 17,701,336 4.1471 4.240 4.240 4.250 4.000 4.260 4,268,400 4.1471 0.24%
2023-01-12 0 4.230 4.220 4.230 4.170 4.500 7,740,648 33,755,559 4.3608 4.230 4.220 4.230 4.170 4.500 7,740,648 4.3608 -4.30%
2023-01-11 0 4.420 4.420 4.430 4.190 4.590 6,568,800 28,627,164 4.3581 4.420 4.420 4.430 4.190 4.590 6,568,800 4.3581 0.23%
2023-01-10 0 4.410 4.410 4.420 4.140 4.570 13,632,000 59,771,928 4.3847 4.410 4.410 4.420 4.140 4.570 13,632,000 4.3847 6.27%
2023-01-09 0 4.150 4.140 4.150 3.960 4.160 5,866,800 24,012,180 4.0929 4.150 4.140 4.150 3.960 4.160 5,866,800 4.0929 3.49%
2023-01-06 0 4.010 4.010 4.020 3.910 4.150 5,381,200 21,856,448 4.0616 4.010 4.010 4.020 3.910 4.150 5,381,200 4.0616 -1.47%
2023-01-05 0 4.070 4.060 4.070 4.000 4.150 6,985,200 28,382,000 4.0632 4.070 4.060 4.070 4.000 4.150 6,985,200 4.0632 1.50%
2023-01-04 0 4.010 4.000 4.010 3.690 4.010 7,092,400 27,763,316 3.9145 4.010 4.000 4.010 3.690 4.010 7,092,400 3.9145 4.16%
2023-01-03 0 3.850 3.810 3.850 3.710 3.890 5,985,300 22,751,312 3.8012 3.850 3.810 3.850 3.710 3.890 5,985,300 3.8012 -0.52%
2022-12-30 0 3.870 3.860 3.870 3.710 3.910 4,340,000 16,690,140 3.8457 3.870 3.860 3.870 3.710 3.910 4,340,000 3.8457 3.48%
2022-12-29 0 3.740 3.670 3.740 3.620 3.930 4,797,200 18,017,676 3.7559 3.740 3.670 3.740 3.620 3.930 4,797,200 3.7559 1.91%
2022-12-28 0 3.670 3.660 3.670 3.530 3.710 3,818,700 13,892,693 3.6381 3.670 3.660 3.670 3.530 3.710 3,818,700 3.6381 3.97%
2022-12-23 0 3.530 3.520 3.530 3.410 3.530 777,200 2,712,182 3.4897 3.530 3.520 3.530 3.410 3.530 777,200 3.4897 0.86%
2022-12-22 0 3.500 3.470 3.500 3.360 3.510 2,465,200 8,549,384 3.4680 3.500 3.470 3.500 3.360 3.510 2,465,200 3.4680 2.64%
2022-12-21 0 3.410 3.380 3.410 3.350 3.520 2,143,200 7,262,548 3.3886 3.410 3.380 3.410 3.350 3.520 2,143,200 3.3886 -0.58%
2022-12-20 0 3.430 3.430 3.440 3.400 3.620 2,971,600 10,299,440 3.4660 3.430 3.430 3.440 3.400 3.620 2,971,600 3.4660 -8.29%
2022-12-19 0 3.740 3.740 3.760 3.480 3.740 2,852,400 10,228,952 3.5861 3.740 3.740 3.760 3.480 3.740 2,852,400 3.5861 3.60%
2022-12-16 0 3.610 3.590 3.610 3.540 3.680 2,586,485 9,286,783 3.5905 3.610 3.590 3.610 3.540 3.680 2,586,485 3.5905 -2.43%
2022-12-15 0 3.700 3.700 3.710 3.620 3.880 3,648,400 13,397,960 3.6723 3.700 3.700 3.710 3.620 3.880 3,648,400 3.6723 -2.63%
2022-12-14 0 3.800 3.750 3.800 3.720 3.980 3,124,000 11,777,776 3.7701 3.800 3.750 3.800 3.720 3.980 3,124,000 3.7701 -0.78%
2022-12-13 0 3.830 3.830 3.850 3.800 3.970 3,958,800 15,281,092 3.8600 3.830 3.830 3.850 3.800 3.970 3,958,800 3.8600 -3.53%
2022-12-12 0 3.970 3.900 3.970 3.850 4.050 5,774,400 22,758,016 3.9412 3.970 3.900 3.970 3.850 4.050 5,774,400 3.9412 -1.98%
2022-12-09 0 4.050 4.050 4.060 3.850 4.090 7,640,760 30,264,090 3.9609 4.050 4.050 4.060 3.850 4.090 7,640,760 3.9609 3.85%
2022-12-08 0 3.900 3.900 3.930 3.680 3.990 7,274,000 27,939,696 3.8410 3.900 3.900 3.930 3.680 3.990 7,274,000 3.8410 5.69%
2022-12-07 0 3.690 3.680 3.690 3.640 4.010 4,568,800 17,479,660 3.8259 3.690 3.680 3.690 3.640 4.010 4,568,800 3.8259 -8.21%
2022-12-06 0 4.020 4.010 4.020 3.900 4.130 6,602,600 26,379,776 3.9954 4.020 4.010 4.020 3.900 4.130 6,602,600 3.9954 0.25%
2022-12-05 0 4.010 4.000 4.010 3.900 4.100 8,269,356 33,105,747 4.0034 4.010 4.000 4.010 3.900 4.100 8,269,356 4.0034 1.78%
2022-12-02 0 3.940 3.920 3.940 3.850 4.090 5,373,678 21,145,363 3.9350 3.940 3.920 3.940 3.850 4.090 5,373,678 3.9350 -2.72%
2022-12-01 0 4.050 4.040 4.050 3.980 4.180 7,663,200 31,224,096 4.0746 4.050 4.040 4.050 3.980 4.180 7,663,200 4.0746 2.02%
2022-11-30 0 3.970 3.950 3.970 3.770 3.980 5,578,400 21,754,412 3.8998 3.970 3.950 3.970 3.770 3.980 5,578,400 3.8998 3.93%
2022-11-29 0 3.820 3.800 3.820 3.510 3.850 5,728,800 21,364,764 3.7294 3.820 3.800 3.820 3.510 3.850 5,728,800 3.7294 6.70%
2022-11-28 0 3.580 3.460 3.580 3.260 3.640 4,987,100 16,943,809 3.3975 3.580 3.460 3.580 3.260 3.640 4,987,100 3.3975 3.47%
2022-11-25 0 3.460 3.450 3.460 3.430 3.540 3,226,800 11,212,064 3.4747 3.460 3.450 3.460 3.430 3.540 3,226,800 3.4747 -3.62%
2022-11-24 0 3.590 3.590 3.620 3.570 3.790 3,700,400 13,464,664 3.6387 3.590 3.590 3.620 3.570 3.790 3,700,400 3.6387 -1.91%
2022-11-23 0 3.660 3.640 3.660 3.560 3.820 6,756,000 24,886,440 3.6836 3.660 3.640 3.660 3.560 3.820 6,756,000 3.6836 -2.14%
2022-11-22 0 3.740 3.700 3.740 3.660 3.920 5,543,200 20,823,656 3.7566 3.740 3.700 3.740 3.660 3.920 5,543,200 3.7566 -2.09%
2022-11-21 0 3.820 3.820 3.830 3.740 4.190 9,296,199 35,756,154 3.8463 3.820 3.820 3.830 3.740 4.190 9,296,199 3.8463 -8.83%
2022-11-18 0 4.190 4.190 4.200 4.090 4.380 8,172,701 34,590,949 4.2325 4.190 4.190 4.200 4.090 4.380 8,172,701 4.2325 1.95%
2022-11-17 0 4.110 4.080 4.110 3.900 4.550 14,236,800 59,534,968 4.1818 4.110 4.080 4.110 3.900 4.550 14,236,800 4.1818 -5.52%
2022-11-16 0 4.350 4.330 4.350 4.030 4.360 11,611,200 48,503,972 4.1773 4.350 4.330 4.350 4.030 4.360 11,611,200 4.1773 6.10%
2022-11-15 0 4.100 4.090 4.100 3.630 4.200 7,894,000 31,660,452 4.0107 4.100 4.090 4.100 3.630 4.200 7,894,000 4.0107 7.89%
2022-11-14 0 3.800 3.800 3.820 3.630 3.860 6,124,000 22,829,748 3.7279 3.800 3.800 3.820 3.630 3.860 6,124,000 3.7279 4.68%
2022-11-11 0 3.630 3.620 3.630 3.330 3.650 8,468,000 29,928,508 3.5343 3.630 3.620 3.630 3.330 3.650 8,468,000 3.5343 12.04%
2022-11-10 0 3.240 3.240 3.250 3.090 3.350 6,806,600 21,920,202 3.2204 3.240 3.240 3.250 3.090 3.350 6,806,600 3.2204 -5.54%
2022-11-09 0 3.430 3.420 3.430 3.370 3.570 7,818,800 26,950,096 3.4468 3.430 3.420 3.430 3.370 3.570 7,818,800 3.4468 -2.83%
2022-11-08 0 3.530 3.530 3.540 3.380 3.590 9,491,200 33,178,652 3.4957 3.530 3.530 3.540 3.380 3.590 9,491,200 3.4957 2.02%
2022-11-07 0 3.460 3.420 3.460 3.240 3.570 5,990,800 20,577,328 3.4348 3.460 3.420 3.460 3.240 3.570 5,990,800 3.4348 6.46%
2022-11-04 0 3.250 3.250 3.270 3.080 3.290 6,214,800 19,916,528 3.2047 3.250 3.250 3.270 3.080 3.290 6,214,800 3.2047 3.83%
2022-11-03 0 3.130 3.070 3.130 3.050 3.210 4,429,200 13,755,520 3.1056 3.130 3.070 3.130 3.050 3.210 4,429,200 3.1056 -1.57%
2022-11-02 0 3.180 3.110 3.180 3.060 3.240 1,951,600 6,168,980 3.1610 3.180 3.110 3.180 3.060 3.240 1,951,600 3.1610 2.25%
2022-11-01 0 3.110 3.090 3.110 2.860 3.140 3,975,200 12,099,916 3.0439 3.110 3.090 3.110 2.860 3.140 3,975,200 3.0439 5.42%
2022-10-31 0 2.950 2.910 2.950 2.870 3.010 2,996,800 8,849,344 2.9529 2.950 2.910 2.950 2.870 3.010 2,996,800 2.9529 0.00%
2022-10-28 0 2.950 2.950 2.970 2.870 3.200 4,978,800 14,814,164 2.9754 2.950 2.950 2.970 2.870 3.200 4,978,800 2.9754 -4.84%
2022-10-27 0 3.100 3.060 3.100 3.060 3.480 4,515,600 14,632,152 3.2404 3.100 3.060 3.100 3.060 3.480 4,515,600 3.2404 -5.78%
2022-10-26 0 3.290 3.270 3.290 3.130 3.390 7,285,370 23,783,607 3.2646 3.290 3.270 3.290 3.130 3.390 7,285,370 3.2646 3.79%
2022-10-25 0 3.170 3.160 3.170 2.800 3.230 7,306,000 22,476,092 3.0764 3.170 3.160 3.170 2.800 3.230 7,306,000 3.0764 4.62%
2022-10-24 0 3.030 3.010 3.030 2.970 3.290 2,896,400 9,047,560 3.1237 3.030 3.010 3.030 2.970 3.290 2,896,400 3.1237 -8.46%
2022-10-21 0 3.310 3.250 3.310 3.130 3.320 2,658,400 8,610,724 3.2391 3.310 3.250 3.310 3.130 3.320 2,658,400 3.2391 2.16%
2022-10-20 0 3.240 3.240 3.250 3.240 3.450 8,371,600 28,059,944 3.3518 3.240 3.240 3.250 3.240 3.450 8,371,600 3.3518 -6.90%
2022-10-19 0 3.480 3.470 3.480 3.250 3.580 4,702,800 16,216,016 3.4482 3.480 3.470 3.480 3.250 3.580 4,702,800 3.4482 -0.29%
2022-10-18 0 3.490 3.440 3.490 3.350 3.500 2,168,400 7,421,740 3.4227 3.490 3.440 3.490 3.350 3.500 2,168,400 3.4227 3.56%
2022-10-17 0 3.370 3.340 3.370 3.280 3.500 1,295,200 4,328,305 3.3418 3.370 3.340 3.370 3.280 3.500 1,295,200 3.3418 -2.32%
2022-10-14 0 3.450 3.450 3.460 3.220 3.580 8,124,000 28,197,696 3.4709 3.450 3.450 3.460 3.220 3.580 8,124,000 3.4709 9.18%
2022-10-13 0 3.160 3.150 3.160 3.130 3.550 2,309,600 7,444,208 3.2232 3.160 3.150 3.160 3.130 3.550 2,309,600 3.2232 -4.82%
2022-10-12 0 3.320 3.280 3.320 2.970 3.380 3,850,800 12,286,412 3.1906 3.320 3.280 3.320 2.970 3.380 3,850,800 3.1906 4.73%
2022-10-11 0 3.170 3.170 3.180 3.110 3.380 5,889,600 18,925,950 3.2135 3.170 3.170 3.180 3.110 3.380 5,889,600 3.2135 -4.80%
2022-10-10 0 3.330 3.310 3.330 3.250 3.480 3,176,800 10,568,352 3.3267 3.330 3.310 3.330 3.250 3.480 3,176,800 3.3267 -2.92%
2022-10-07 0 3.430 3.400 3.430 3.290 3.600 3,457,200 11,823,340 3.4199 3.430 3.400 3.430 3.290 3.600 3,457,200 3.4199 -5.25%
2022-10-06 0 3.620 3.600 3.620 3.600 3.750 1,126,800 4,086,401 3.6266 3.620 3.600 3.620 3.600 3.750 1,126,800 3.6266 -0.55%
2022-10-05 0 3.640 3.640 3.670 3.640 3.860 1,130,000 4,178,368 3.6977 3.640 3.640 3.670 3.640 3.860 1,130,000 3.6977 0.00%
2022-10-03 0 3.640 3.630 3.640 3.510 3.680 1,494,400 5,345,588 3.5771 3.640 3.630 3.640 3.510 3.680 1,494,400 3.5771 0.83%
2022-09-30 0 3.610 3.600 3.610 3.500 3.610 2,300,800 8,175,454 3.5533 3.610 3.600 3.610 3.500 3.610 2,300,800 3.5533 1.98%
2022-09-29 0 3.540 3.530 3.540 3.520 3.920 4,266,800 15,615,610 3.6598 3.540 3.530 3.540 3.520 3.920 4,266,800 3.6598 -6.10%
2022-09-28 0 3.770 3.730 3.770 3.620 4.150 4,292,800 16,047,268 3.7382 3.770 3.730 3.770 3.620 4.150 4,292,800 3.7382 -5.04%
2022-09-27 0 3.970 3.930 3.970 3.840 4.170 4,129,600 16,186,660 3.9197 3.970 3.930 3.970 3.840 4.170 4,129,600 3.9197 -2.93%
2022-09-26 0 4.090 4.020 4.090 3.920 4.150 4,470,463 18,071,195 4.0424 4.090 4.020 4.090 3.920 4.150 4,470,463 4.0424 0.74%
2022-09-23 0 4.060 4.050 4.060 3.990 4.160 3,507,600 14,223,504 4.0551 4.060 4.050 4.060 3.990 4.160 3,507,600 4.0551 -2.17%
2022-09-22 0 4.150 4.140 4.180 4.030 4.200 3,032,837 12,447,046 4.1041 4.150 4.140 4.180 4.030 4.200 3,032,837 4.1041 -0.72%
2022-09-21 0 4.180 4.180 4.200 4.120 4.530 3,628,400 15,183,408 4.1846 4.180 4.180 4.200 4.120 4.530 3,628,400 4.1846 -3.46%
2022-09-20 0 4.330 4.320 4.330 4.320 4.560 3,826,800 16,910,902 4.4191 4.330 4.320 4.330 4.320 4.560 3,826,800 4.4191 -2.04%
2022-09-19 0 4.420 4.420 4.450 4.260 4.600 4,311,600 18,914,430 4.3869 4.420 4.420 4.450 4.260 4.600 4,311,600 4.3869 -4.54%
2022-09-16 0 4.630 4.630 4.650 4.610 4.790 2,192,195 10,237,058 4.6698 4.630 4.630 4.650 4.610 4.790 2,192,195 4.6698 -1.28%
2022-09-15 0 4.690 4.680 4.690 4.650 4.850 1,724,800 8,184,856 4.7454 4.690 4.680 4.690 4.650 4.850 1,724,800 4.7454 -1.05%
2022-09-14 0 4.740 4.700 4.740 4.580 4.750 2,085,742 9,670,790 4.6366 4.740 4.700 4.740 4.580 4.750 2,085,742 4.6366 1.72%
2022-09-13 0 4.660 4.660 4.670 4.600 4.880 2,619,200 12,322,092 4.7045 4.660 4.660 4.670 4.600 4.880 2,619,200 4.7045 -2.51%
2022-09-09 0 4.780 4.780 4.800 4.700 4.900 1,752,360 8,448,263 4.8211 4.780 4.780 4.800 4.700 4.900 1,752,360 4.8211 1.70%
2022-09-08 0 4.700 4.690 4.700 4.550 4.780 3,538,000 16,358,688 4.6237 4.700 4.690 4.700 4.550 4.780 3,538,000 4.6237 -0.42%
2022-09-07 0 4.720 4.720 4.750 4.710 5.080 3,863,200 18,637,580 4.8244 4.720 4.720 4.750 4.710 5.080 3,863,200 4.8244 -8.35%
2022-09-06 0 5.150 5.140 5.150 4.870 5.250 5,210,400 26,605,454 5.1062 5.150 5.140 5.150 4.870 5.250 5,210,400 5.1062 -2.83%
2022-09-05 0 5.300 5.290 5.300 5.090 5.450 4,304,698 22,803,568 5.2974 5.300 5.290 5.300 5.090 5.450 4,304,698 5.2974 -0.93%
2022-09-02 0 5.350 5.300 5.350 5.150 5.350 2,807,480 14,810,642 5.2754 5.350 5.300 5.350 5.150 5.350 2,807,480 5.2754 1.13%
2022-09-01 0 5.290 5.250 5.290 5.200 5.390 2,100,300 11,072,837 5.2720 5.290 5.250 5.290 5.200 5.390 2,100,300 5.2720 0.00%
2022-08-31 0 5.290 5.240 5.290 4.830 5.300 6,049,950 30,933,975 5.1131 5.290 5.240 5.290 4.830 5.300 6,049,950 5.1131 2.92%
2022-08-30 0 5.140 5.110 5.140 5.000 5.400 1,941,700 9,947,684 5.1232 5.140 5.110 5.140 5.000 5.400 1,941,700 5.1232 -3.93%
2022-08-29 0 5.350 5.290 5.350 4.970 5.490 5,778,400 30,993,838 5.3637 5.350 5.290 5.350 4.970 5.490 5,778,400 5.3637 2.29%
2022-08-26 0 5.230 5.220 5.230 4.700 5.300 13,954,800 69,954,664 5.0129 5.230 5.220 5.230 4.700 5.300 13,954,800 5.0129 12.23%
2022-08-25 0 4.660 4.650 4.660 4.560 4.690 1,658,100 7,693,644 4.6400 4.660 4.650 4.660 4.560 4.690 1,658,100 4.6400 3.56%
2022-08-24 0 4.500 4.500 4.510 4.400 4.630 3,945,600 17,687,322 4.4828 4.500 4.500 4.510 4.400 4.630 3,945,600 4.4828 -0.66%
2022-08-23 0 4.530 4.530 4.540 4.490 4.640 2,909,500 13,192,740 4.5344 4.530 4.530 4.540 4.490 4.640 2,909,500 4.5344 0.67%
2022-08-22 0 4.500 4.500 4.510 4.480 4.800 9,102,800 41,109,156 4.5161 4.500 4.500 4.510 4.480 4.800 9,102,800 4.5161 -6.64%
2022-08-19 0 4.820 4.780 4.820 4.600 4.850 2,717,600 12,980,056 4.7763 4.820 4.780 4.820 4.600 4.850 2,717,600 4.7763 5.24%
2022-08-18 0 4.580 4.540 4.580 4.390 4.890 10,950,998 49,242,542 4.4966 4.580 4.540 4.580 4.390 4.890 10,950,998 4.4966 -2.55%
2022-08-17 0 4.700 4.700 4.710 4.640 4.790 8,585,400 38,812,514 4.5208 4.700 4.700 4.710 4.640 4.790 8,585,400 4.5208 -1.26%
2022-08-16 0 4.760 4.750 4.760 4.670 4.920 1,360,989 6,502,925 4.7781 4.760 4.750 4.760 4.670 4.920 1,360,989 4.7781 -0.83%
2022-08-15 0 4.800 4.770 4.800 4.660 4.850 851,200 4,022,596 4.7258 4.800 4.770 4.800 4.660 4.850 851,200 4.7258 0.00%
2022-08-12 0 4.800 4.790 4.800 4.760 5.140 1,110,800 5,368,960 4.8334 4.800 4.790 4.800 4.760 5.140 1,110,800 4.8334 -4.00%
2022-08-11 0 5.000 4.930 5.000 4.840 5.170 5,008,800 24,175,868 4.8267 5.000 4.930 5.000 4.840 5.170 5,008,800 4.8267 3.31%
2022-08-10 0 4.840 4.790 4.840 4.760 5.050 1,471,600 7,142,298 4.8534 4.840 4.790 4.840 4.760 5.050 1,471,600 4.8534 0.83%
2022-08-09 0 4.800 4.740 4.800 4.700 4.850 794,600 3,793,722 4.7744 4.800 4.740 4.800 4.700 4.850 794,600 4.7744 1.48%
2022-08-08 0 4.730 4.730 4.740 4.310 4.770 1,041,600 4,836,880 4.6437 4.730 4.730 4.740 4.310 4.770 1,041,600 4.6437 0.00%
2022-08-05 0 4.730 4.690 4.730 4.660 4.800 892,000 4,210,916 4.7208 4.730 4.690 4.730 4.660 4.800 892,000 4.7208 1.72%
2022-08-04 0 4.650 4.600 4.650 4.510 4.710 1,058,400 4,862,612 4.5943 4.650 4.600 4.650 4.510 4.710 1,058,400 4.5943 1.53%
2022-08-03 0 4.580 4.560 4.580 4.550 4.750 874,800 4,008,200 4.5818 4.580 4.560 4.580 4.550 4.750 874,800 4.5818 -1.93%
2022-08-02 0 4.670 4.570 4.670 4.320 4.690 1,082,800 4,846,224 4.4756 4.670 4.570 4.670 4.320 4.690 1,082,800 4.4756 1.97%
2022-08-01 0 4.580 4.560 4.580 4.480 4.750 1,374,800 6,239,364 4.5384 4.580 4.560 4.580 4.480 4.750 1,374,800 4.5384 -3.98%
2022-07-29 0 4.770 4.690 4.770 4.620 4.810 2,227,600 10,538,090 4.7307 4.770 4.690 4.770 4.620 4.810 2,227,600 4.7307 0.42%
2022-07-28 0 4.750 4.690 4.750 4.570 4.750 1,136,400 5,334,842 4.6945 4.750 4.690 4.750 4.570 4.750 1,136,400 4.6945 3.71%
2022-07-27 0 4.580 4.510 4.590 4.440 4.670 1,105,780 4,984,527 4.5077 4.580 4.510 4.590 4.440 4.670 1,105,780 4.5077 0.22%
2022-07-26 0 4.570 4.570 4.580 4.520 4.880 1,404,400 6,494,604 4.6245 4.570 4.570 4.580 4.520 4.880 1,404,400 4.6245 -3.18%
2022-07-25 0 4.720 4.690 4.720 4.640 4.950 2,270,400 10,772,942 4.7450 4.720 4.690 4.720 4.640 4.950 2,270,400 4.7450 -5.79%
2022-07-22 0 5.010 5.000 5.010 4.780 5.040 3,678,375 18,304,836 4.9763 5.010 5.000 5.010 4.780 5.040 3,678,375 4.9763 4.81%
2022-07-21 0 4.780 4.760 4.780 4.760 4.880 1,252,400 6,057,628 4.8368 4.780 4.760 4.780 4.760 4.880 1,252,400 4.8368 -0.42%
2022-07-20 0 4.800 4.780 4.800 4.750 4.900 1,798,092 8,628,458 4.7987 4.800 4.780 4.800 4.750 4.900 1,798,092 4.7987 0.42%
2022-07-19 0 4.780 4.760 4.780 4.610 4.860 2,111,600 10,016,172 4.7434 4.780 4.760 4.780 4.610 4.860 2,111,600 4.7434 2.58%
2022-07-18 0 4.660 4.570 4.660 4.380 4.680 3,250,800 14,759,374 4.5402 4.660 4.570 4.660 4.380 4.680 3,250,800 4.5402 1.30%
2022-07-15 0 4.600 4.530 4.600 4.330 4.680 5,862,800 26,276,046 4.4818 4.600 4.530 4.600 4.330 4.680 5,862,800 4.4818 -0.86%
2022-07-14 0 4.640 4.620 4.640 4.600 4.710 1,004,400 4,662,656 4.6422 4.640 4.620 4.640 4.600 4.710 1,004,400 4.6422 -1.49%
2022-07-13 0 4.710 4.690 4.710 4.630 4.900 3,776,000 17,922,764 4.7465 4.710 4.690 4.710 4.630 4.900 3,776,000 4.7465 2.17%
2022-07-12 0 4.610 4.610 4.640 4.540 4.800 1,524,800 7,056,464 4.6278 4.610 4.610 4.640 4.540 4.800 1,524,800 4.6278 -4.36%
2022-07-11 0 4.820 4.800 4.820 4.780 5.110 2,330,400 11,257,146 4.8306 4.820 4.800 4.820 4.780 5.110 2,330,400 4.8306 -4.55%
2022-07-08 0 5.050 5.030 5.050 5.030 5.180 1,060,400 5,373,396 5.0673 5.050 5.030 5.050 5.030 5.180 1,060,400 5.0673 -0.39%
2022-07-07 0 5.070 5.050 5.070 5.010 5.170 649,200 3,297,524 5.0794 5.070 5.050 5.070 5.010 5.170 649,200 5.0794 0.00%
2022-07-06 0 5.070 5.070 5.080 4.990 5.250 3,504,000 17,717,404 5.0563 5.070 5.070 5.080 4.990 5.250 3,504,000 5.0563 -3.43%
2022-07-05 0 5.250 5.250 5.270 4.980 5.360 7,122,050 36,631,897 5.1434 5.250 5.250 5.270 4.980 5.360 7,122,050 5.1434 -3.49%
2022-07-04 0 5.440 5.440 5.450 5.300 5.800 3,641,600 20,037,920 5.5025 5.440 5.440 5.450 5.300 5.800 3,641,600 5.5025 -6.21%
2022-06-30 0 5.800 5.790 5.800 5.600 5.850 13,674,800 79,022,324 5.7787 5.800 5.790 5.800 5.600 5.850 13,674,800 5.7787 2.11%
2022-06-29 0 5.680 5.670 5.680 5.520 5.790 7,899,200 44,504,652 5.6341 5.680 5.670 5.680 5.520 5.790 7,899,200 5.6341 1.07%
2022-06-28 0 5.620 5.600 5.620 5.340 5.650 9,106,800 50,446,152 5.5394 5.620 5.600 5.620 5.340 5.650 9,106,800 5.5394 3.12%
2022-06-27 0 5.450 5.410 5.450 5.360 5.610 5,747,600 31,693,854 5.5143 5.450 5.410 5.450 5.360 5.610 5,747,600 5.5143 0.18%
2022-06-24 0 5.440 5.380 5.440 5.210 5.530 7,994,770 43,144,104 5.3965 5.440 5.380 5.440 5.210 5.530 7,994,770 5.3965 4.02%
2022-06-23 0 5.230 5.220 5.230 5.060 5.290 4,444,180 22,977,403 5.1702 5.230 5.220 5.230 5.060 5.290 4,444,180 5.1702 0.58%
2022-06-22 0 5.200 5.200 5.210 5.160 5.300 5,810,400 30,306,670 5.2159 5.200 5.200 5.210 5.160 5.300 5,810,400 5.2159 -0.76%
2022-06-21 0 5.240 5.180 5.240 5.000 5.290 5,195,800 26,830,952 5.1640 5.240 5.180 5.240 5.000 5.290 5,195,800 5.1640 3.56%
2022-06-20 0 5.060 5.000 5.060 4.700 5.130 5,100,400 25,198,556 4.9405 5.060 5.000 5.060 4.700 5.130 5,100,400 4.9405 -1.17%
2022-06-17 0 5.120 5.100 5.120 4.870 5.170 6,000,985 30,432,005 5.0712 5.120 5.100 5.120 4.870 5.170 6,000,985 5.0712 4.07%
2022-06-16 0 4.920 4.910 4.920 4.900 5.270 5,082,800 25,871,530 5.0900 4.920 4.910 4.920 4.900 5.270 5,082,800 5.0900 -6.29%
2022-06-15 0 5.250 5.250 5.260 5.080 5.320 5,016,800 26,251,820 5.2328 5.250 5.250 5.260 5.080 5.320 5,016,800 5.2328 1.74%
2022-06-14 0 5.160 5.120 5.160 5.000 5.240 4,981,600 25,550,852 5.1290 5.160 5.120 5.160 5.000 5.240 4,981,600 5.1290 -0.77%
2022-06-13 0 5.200 5.160 5.200 5.150 5.340 4,834,000 25,271,464 5.2279 5.200 5.160 5.200 5.150 5.340 4,834,000 5.2279 -2.99%
2022-06-10 0 5.360 5.320 5.360 5.140 5.400 4,963,584 26,356,800 5.3100 5.360 5.320 5.360 5.140 5.400 4,963,584 5.3100 1.13%
2022-06-09 0 5.300 5.260 5.300 5.190 5.450 5,135,200 27,182,072 5.2933 5.300 5.260 5.300 5.190 5.450 5,135,200 5.2933 0.57%
2022-06-08 0 5.270 5.270 5.280 5.120 5.530 6,167,600 32,713,796 5.3041 5.270 5.270 5.280 5.120 5.530 6,167,600 5.3041 2.33%
2022-06-07 0 5.150 5.110 5.150 5.030 5.330 5,188,000 26,825,252 5.1706 5.150 5.110 5.150 5.030 5.330 5,188,000 5.1706 -0.96%
2022-06-06 0 5.200 5.180 5.200 4.950 5.210 5,384,800 27,526,862 5.1120 5.200 5.180 5.200 4.950 5.210 5,384,800 5.1120 4.84%
2022-06-02 0 4.960 4.960 4.970 4.920 5.040 2,657,200 13,220,155 4.9752 4.960 4.960 4.970 4.920 5.040 2,657,200 4.9752 -2.55%
2022-06-01 0 5.090 5.090 5.130 5.040 5.350 4,407,552 22,557,257 5.1179 5.090 5.090 5.130 5.040 5.350 4,407,552 5.1179 -4.32%
2022-05-31 0 5.320 5.320 - 4.750 5.320 12,563,473 64,527,596 5.1361 5.320 5.320 - 4.750 5.320 12,563,473 5.1361 11.30%
2022-05-30 0 4.780 4.740 4.780 4.550 4.830 4,796,000 22,651,916 4.7231 4.780 4.740 4.780 4.550 4.830 4,796,000 4.7231 4.82%
2022-05-27 0 4.560 4.540 4.560 4.510 4.670 1,212,400 5,531,592 4.5625 4.560 4.540 4.560 4.510 4.670 1,212,400 4.5625 1.11%
2022-05-26 0 4.510 4.460 4.510 4.440 4.640 805,600 3,626,296 4.5014 4.510 4.460 4.510 4.440 4.640 805,600 4.5014 -0.88%
2022-05-25 0 4.550 4.530 4.550 4.480 4.670 2,845,137 12,930,948 4.5449 4.550 4.530 4.550 4.480 4.670 2,845,137 4.5449 -0.44%
2022-05-24 0 4.570 4.550 4.570 4.530 4.780 1,187,600 5,456,952 4.5949 4.570 4.550 4.570 4.530 4.780 1,187,600 4.5949 -1.93%
2022-05-23 0 4.660 4.660 4.690 4.570 4.710 1,090,400 5,055,372 4.6363 4.660 4.660 4.690 4.570 4.710 1,090,400 4.6363 -1.06%
2022-05-20 0 4.710 4.690 4.710 4.660 4.850 4,866,000 23,019,443 4.7307 4.710 4.690 4.710 4.660 4.850 4,866,000 4.7307 1.95%
2022-05-19 0 4.620 4.620 4.650 4.400 4.750 4,296,000 19,783,204 4.6050 4.620 4.620 4.650 4.400 4.750 4,296,000 4.6050 0.43%
2022-05-18 0 4.600 4.580 4.600 4.530 4.760 2,329,600 10,702,680 4.5942 4.600 4.580 4.600 4.530 4.760 2,329,600 4.5942 0.22%
2022-05-17 0 4.590 4.570 4.590 4.310 4.640 8,398,346 37,854,841 4.5074 4.590 4.570 4.590 4.310 4.640 8,398,346 4.5074 6.74%
2022-05-16 0 4.300 4.270 4.300 4.270 4.380 2,088,800 8,969,992 4.2943 4.300 4.270 4.300 4.270 4.380 2,088,800 4.2943 0.47%
2022-05-13 0 4.280 4.230 4.280 4.070 4.320 6,440,400 27,350,148 4.2467 4.280 4.230 4.280 4.070 4.320 6,440,400 4.2467 5.68%
2022-05-12 0 4.050 4.050 4.060 3.950 4.100 3,461,386 13,954,693 4.0315 4.050 4.050 4.060 3.950 4.100 3,461,386 4.0315 -0.74%
2022-05-11 0 4.080 4.060 4.080 3.910 4.190 6,783,200 27,742,604 4.0899 4.080 4.060 4.080 3.910 4.190 6,783,200 4.0899 3.03%
2022-05-10 0 3.960 3.910 3.960 3.760 4.030 5,596,000 21,923,784 3.9178 3.960 3.910 3.960 3.760 4.030 5,596,000 3.9178 -1.00%
2022-05-06 0 4.000 3.980 4.000 3.700 4.050 5,796,800 22,683,755 3.9132 4.000 3.980 4.000 3.700 4.050 5,796,800 3.9132 0.76%
2022-05-05 0 3.970 3.970 3.990 3.970 4.290 6,102,800 24,818,336 4.0667 3.970 3.970 3.990 3.970 4.290 6,102,800 4.0667 -5.02%
2022-05-04 0 4.180 4.170 4.180 3.950 4.380 8,019,600 33,014,727 4.1168 4.180 4.170 4.180 3.950 4.380 8,019,600 4.1168 0.00%
2022-05-03 0 4.180 4.180 4.190 3.910 4.440 12,249,700 52,411,138 4.2786 4.180 4.180 4.190 3.910 4.440 12,249,700 4.2786 2.70%
2022-04-29 0 4.070 4.040 4.070 3.630 4.120 53,589,800 210,465,296 3.9273 4.070 4.040 4.070 3.630 4.120 53,589,800 3.9273 9.12%
2022-04-28 0 3.730 3.710 3.730 2.860 3.750 61,086,000 204,292,398 3.3443 3.730 3.710 3.730 2.860 3.750 61,086,000 3.3443 29.51%
2022-04-27 0 2.880 2.860 2.880 2.300 2.930 172,534,400 447,229,174 2.5921 2.880 2.860 2.880 2.300 2.930 172,534,400 2.5921 37.80%
2022-04-26 0 2.090 2.080 2.090 1.060 4.270 261,210,400 553,594,180 2.1193 2.090 2.080 2.090 1.060 4.270 261,210,400 2.1193 -49.02%
2022-04-25 0 4.100 4.090 4.100 4.090 4.340 2,374,800 9,956,480 4.1926 4.100 4.090 4.100 4.090 4.340 2,374,800 4.1926 -6.18%
2022-04-22 0 4.370 4.310 4.370 4.200 4.390 2,992,000 12,834,568 4.2896 4.370 4.310 4.370 4.200 4.390 2,992,000 4.2896 1.86%
2022-04-21 0 4.290 4.290 4.310 4.150 4.370 3,149,500 13,496,486 4.2853 4.290 4.290 4.310 4.150 4.370 3,149,500 4.2853 1.42%
2022-04-20 0 4.230 4.210 4.230 4.100 4.290 1,819,200 7,661,808 4.2116 4.230 4.210 4.230 4.100 4.290 1,819,200 4.2116 1.20%
2022-04-19 0 4.180 4.160 4.180 4.100 4.330 3,250,300 13,556,997 4.1710 4.180 4.160 4.180 4.100 4.330 3,250,300 4.1710 -3.91%
2022-04-14 0 4.350 4.340 4.350 4.190 4.380 2,929,200 12,621,668 4.3089 4.350 4.340 4.350 4.190 4.380 2,929,200 4.3089 2.59%
2022-04-13 0 4.240 4.230 4.270 4.040 4.340 3,585,600 15,103,532 4.2123 4.240 4.230 4.270 4.040 4.340 3,585,600 4.2123 -0.47%
2022-04-12 0 4.260 4.200 4.260 4.070 4.610 7,468,800 32,136,144 4.3027 4.260 4.200 4.260 4.070 4.610 7,468,800 4.3027 2.40%
2022-04-11 0 4.160 4.160 4.170 4.150 4.350 3,314,800 13,991,060 4.2208 4.160 4.160 4.170 4.150 4.350 3,314,800 4.2208 -5.24%
2022-04-08 0 4.390 4.360 4.390 4.210 4.400 3,316,400 14,308,696 4.3145 4.390 4.360 4.390 4.210 4.400 3,316,400 4.3145 -0.68%
2022-04-07 0 4.420 4.410 4.420 4.240 4.530 2,690,000 11,753,016 4.3692 4.420 4.410 4.420 4.240 4.530 2,690,000 4.3692 -0.67%
2022-04-06 0 4.450 4.440 4.450 4.400 4.640 2,334,800 10,468,024 4.4835 4.450 4.440 4.450 4.400 4.640 2,334,800 4.4835 -4.09%
2022-04-04 0 4.640 4.630 4.640 4.520 4.680 1,867,600 8,614,567 4.6126 4.640 4.630 4.640 4.520 4.680 1,867,600 4.6126 3.57%
2022-04-01 0 4.480 4.460 4.480 4.330 4.490 928,400 4,098,964 4.4151 4.480 4.460 4.480 4.330 4.490 928,400 4.4151 -0.22%
2022-03-31 0 4.490 4.460 4.490 4.310 4.490 1,096,000 4,817,516 4.3955 4.490 4.460 4.490 4.310 4.490 1,096,000 4.3955 0.67%
2022-03-30 0 4.460 4.460 4.470 4.420 4.650 3,004,000 13,458,712 4.4803 4.460 4.460 4.470 4.420 4.650 3,004,000 4.4803 -1.55%
2022-03-29 0 4.530 4.530 4.540 4.330 4.600 2,914,200 12,874,102 4.4177 4.530 4.530 4.540 4.330 4.600 2,914,200 4.4177 0.67%
2022-03-28 0 4.500 4.460 4.500 4.270 4.500 3,424,000 15,099,064 4.4098 4.500 4.460 4.500 4.270 4.500 3,424,000 4.4098 0.22%
2022-03-25 0 4.490 4.460 4.490 4.350 4.720 3,367,200 15,119,015 4.4901 4.490 4.460 4.490 4.350 4.720 3,367,200 4.4901 -3.02%
2022-03-24 0 4.630 4.630 4.640 4.630 4.860 2,531,600 12,009,168 4.7437 4.630 4.630 4.640 4.630 4.860 2,531,600 4.7437 -2.94%
2022-03-23 0 4.770 4.770 4.800 4.710 4.880 1,733,200 8,355,048 4.8206 4.770 4.770 4.800 4.710 4.880 1,733,200 4.8206 1.49%
2022-03-22 0 4.700 4.660 4.700 4.590 4.850 1,578,400 7,336,932 4.6483 4.700 4.660 4.700 4.590 4.850 1,578,400 4.6483 0.21%
2022-03-21 0 4.690 4.650 4.690 4.660 4.860 1,500,400 7,161,612 4.7731 4.690 4.650 4.690 4.660 4.860 1,500,400 4.7731 1.96%
2022-03-18 0 4.600 4.600 4.650 4.550 5.000 7,051,039 33,294,998 4.7220 4.600 4.600 4.650 4.550 5.000 7,051,039 4.7220 -8.55%
2022-03-17 0 5.030 4.960 5.040 4.600 5.030 5,290,800 25,435,916 4.8076 5.030 4.960 5.040 4.600 5.030 5,290,800 4.8076 12.78%
2022-03-16 0 4.460 4.430 4.460 3.980 4.490 6,699,280 28,335,333 4.2296 4.460 4.430 4.460 3.980 4.490 6,699,280 4.2296 12.91%
2022-03-15 0 3.950 3.930 3.950 3.880 4.390 13,102,000 52,800,296 4.0299 3.950 3.930 3.950 3.880 4.390 13,102,000 4.0299 -9.82%
2022-03-14 0 4.380 4.330 4.380 4.290 4.630 6,663,031 29,584,387 4.4401 4.380 4.330 4.380 4.290 4.630 6,663,031 4.4401 -7.59%
2022-03-11 0 4.740 4.740 4.760 4.590 4.990 3,498,800 16,494,636 4.7144 4.740 4.740 4.760 4.590 4.990 3,498,800 4.7144 -5.01%
2022-03-10 0 4.990 4.990 5.040 4.900 5.120 3,180,000 15,962,412 5.0196 4.990 4.990 5.040 4.900 5.120 3,180,000 5.0196 2.46%
2022-03-09 0 4.870 4.830 4.870 4.540 5.150 4,658,000 22,036,384 4.7309 4.870 4.830 4.870 4.540 5.150 4,658,000 4.7309 -2.60%
2022-03-08 0 5.000 4.920 5.000 4.790 5.000 5,878,800 28,545,104 4.8556 5.000 4.920 5.000 4.790 5.000 5,878,800 4.8556 0.00%
2022-03-07 0 5.000 5.000 5.020 4.850 5.200 4,293,600 21,453,980 4.9967 5.000 5.000 5.020 4.850 5.200 4,293,600 4.9967 -5.66%
2022-03-04 0 5.300 5.250 5.310 5.140 5.350 1,971,600 10,356,580 5.2529 5.300 5.250 5.310 5.140 5.350 1,971,600 5.2529 -0.19%
2022-03-03 0 5.310 5.310 5.340 5.300 5.470 3,476,800 18,626,420 5.3573 5.310 5.310 5.340 5.300 5.470 3,476,800 5.3573 -2.21%
2022-03-02 0 5.430 5.420 5.430 5.400 5.780 3,169,200 17,461,508 5.5098 5.430 5.420 5.430 5.400 5.780 3,169,200 5.5098 -6.06%
2022-03-01 0 5.780 5.740 5.780 5.490 5.800 2,748,800 15,517,440 5.6452 5.780 5.740 5.780 5.490 5.800 2,748,800 5.6452 2.85%
2022-02-28 0 5.620 5.550 5.620 5.450 5.820 2,097,200 11,650,828 5.5554 5.620 5.550 5.620 5.450 5.820 2,097,200 5.5554 0.18%
2022-02-25 0 5.610 5.570 5.610 5.520 5.800 3,563,200 20,090,468 5.6383 5.610 5.570 5.610 5.520 5.800 3,563,200 5.6383 1.45%
2022-02-24 0 5.530 5.490 5.530 5.450 5.930 3,901,836 21,702,884 5.5622 5.530 5.490 5.530 5.450 5.930 3,901,836 5.5622 -6.75%
2022-02-23 0 5.930 5.910 5.930 5.710 5.970 2,750,800 16,207,372 5.8919 5.930 5.910 5.930 5.710 5.970 2,750,800 5.8919 4.59%
2022-02-22 0 5.670 5.610 5.670 5.350 5.850 3,424,349 19,002,689 5.5493 5.670 5.610 5.670 5.350 5.850 3,424,349 5.5493 -2.74%
2022-02-21 0 5.830 5.810 5.830 5.700 5.930 3,591,684 20,829,136 5.7993 5.830 5.810 5.830 5.700 5.930 3,591,684 5.7993 -2.67%
2022-02-18 0 5.990 5.980 5.990 5.910 6.250 6,240,484 38,038,596 6.0955 5.990 5.980 5.990 5.910 6.250 6,240,484 6.0955 -1.16%
2022-02-17 0 6.060 6.060 6.070 6.000 6.170 3,027,200 18,448,440 6.0942 6.060 6.060 6.070 6.000 6.170 3,027,200 6.0942 -1.30%
2022-02-16 0 6.140 6.130 6.140 5.970 6.180 3,492,800 21,214,976 6.0739 6.140 6.130 6.140 5.970 6.180 3,492,800 6.0739 0.99%
2022-02-15 0 6.080 6.020 6.080 5.950 6.280 7,043,994 43,012,407 6.1063 6.080 6.020 6.080 5.950 6.280 7,043,994 6.1063 0.16%
2022-02-14 0 6.070 6.040 6.070 5.460 6.120 16,493,400 97,295,472 5.8991 6.070 6.040 6.070 5.460 6.120 16,493,400 5.8991 9.96%
2022-02-11 0 5.520 5.500 5.520 5.290 5.550 15,814,834 85,979,477 5.4366 5.520 5.500 5.520 5.290 5.550 15,814,834 5.4366 1.47%
2022-02-10 0 5.440 5.440 5.450 5.130 5.550 6,076,800 32,345,704 5.3228 5.440 5.440 5.450 5.130 5.550 6,076,800 5.3228 6.67%
2022-02-09 0 5.100 5.100 5.120 5.010 5.180 2,090,800 10,648,444 5.0930 5.100 5.100 5.120 5.010 5.180 2,090,800 5.0930 1.39%
2022-02-08 0 5.030 5.030 5.040 4.990 5.130 2,920,946 14,674,042 5.0237 5.030 5.030 5.040 4.990 5.130 2,920,946 5.0237 -1.57%
2022-02-07 0 5.110 5.100 5.120 5.010 5.350 3,983,200 20,303,036 5.0972 5.110 5.100 5.120 5.010 5.350 3,983,200 5.0972 -3.58%
2022-02-04 0 5.300 5.300 5.310 5.040 5.300 2,935,200 15,267,603 5.2016 5.300 5.300 5.310 5.040 5.300 2,935,200 5.2016 4.33%
2022-01-31 0 5.080 5.010 5.080 4.970 5.200 5,604,800 26,047,965 4.6474 5.080 5.010 5.080 4.970 5.200 5,604,800 4.6474 -0.39%
2022-01-28 0 5.100 5.070 5.100 4.780 5.100 10,863,194 53,339,522 4.9101 5.100 5.070 5.100 4.780 5.100 10,863,194 4.9101 1.59%
2022-01-27 0 5.020 5.000 5.020 4.910 5.450 6,829,200 34,552,100 5.0595 5.020 5.000 5.020 4.910 5.450 6,829,200 5.0595 -7.04%
2022-01-26 0 5.400 5.390 5.400 5.100 5.400 4,821,200 25,616,104 5.3132 5.400 5.390 5.400 5.100 5.400 4,821,200 5.3132 6.51%
2022-01-25 0 5.070 5.070 5.100 4.940 5.200 5,303,600 26,778,974 5.0492 5.070 5.070 5.100 4.940 5.200 5,303,600 5.0492 -1.17%
2022-01-24 0 5.130 5.060 5.130 4.980 5.150 4,544,600 22,977,946 5.0561 5.130 5.060 5.130 4.980 5.150 4,544,600 5.0561 0.20%
2022-01-21 0 5.120 5.080 5.120 5.030 5.340 4,613,800 23,751,028 5.1478 5.120 5.080 5.120 5.030 5.340 4,613,800 5.1478 -3.21%
2022-01-20 0 5.290 5.250 5.290 5.000 5.310 7,641,940 39,179,746 5.1269 5.290 5.250 5.290 5.000 5.310 7,641,940 5.1269 3.52%
2022-01-19 0 5.110 5.110 5.130 5.060 5.350 4,055,600 20,914,502 5.1569 5.110 5.110 5.130 5.060 5.350 4,055,600 5.1569 -1.73%
2022-01-18 0 5.200 5.190 5.200 5.160 5.500 3,210,000 16,967,744 5.2859 5.200 5.190 5.200 5.160 5.500 3,210,000 5.2859 -2.26%
2022-01-17 0 5.320 5.320 5.330 5.170 5.500 1,670,800 8,755,756 5.2405 5.320 5.320 5.330 5.170 5.500 1,670,800 5.2405 -0.19%
2022-01-14 0 5.330 5.330 5.350 5.170 5.430 4,801,200 25,444,375 5.2996 5.330 5.330 5.350 5.170 5.430 4,801,200 5.2996 1.72%
2022-01-13 0 5.240 5.230 5.240 5.210 5.480 3,755,600 19,922,516 5.3047 5.240 5.230 5.240 5.210 5.480 3,755,600 5.3047 -4.73%
2022-01-12 0 5.500 5.490 5.510 5.350 5.600 4,849,600 26,496,583 5.4637 5.500 5.490 5.510 5.350 5.600 4,849,600 5.4637 1.85%
2022-01-11 0 5.400 5.300 5.420 5.220 5.470 5,097,600 27,074,452 5.3112 5.400 5.300 5.420 5.220 5.470 5,097,600 5.3112 -1.28%
2022-01-10 0 5.470 5.460 5.470 5.380 5.620 2,402,000 13,213,036 5.5008 5.470 5.460 5.470 5.380 5.620 2,402,000 5.5008 -0.55%
2022-01-07 0 5.500 5.420 5.500 5.390 5.720 4,716,800 26,097,424 5.5329 5.500 5.420 5.500 5.390 5.720 4,716,800 5.5329 0.92%
2022-01-06 0 5.450 5.430 5.450 5.160 5.590 7,337,600 39,085,802 5.3268 5.450 5.430 5.450 5.160 5.590 7,337,600 5.3268 -2.15%
2022-01-05 0 5.570 5.570 5.580 5.530 6.000 9,018,400 51,254,981 5.6834 5.570 5.570 5.580 5.530 6.000 9,018,400 5.6834 -7.93%
2022-01-04 0 6.050 6.010 6.050 5.880 6.180 2,972,400 17,805,856 5.9904 6.050 6.010 6.050 5.880 6.180 2,972,400 5.9904 -0.82%
2022-01-03 0 6.100 6.080 6.100 6.040 6.290 1,970,000 12,073,988 6.1289 6.100 6.080 6.100 6.040 6.290 1,970,000 6.1289 -2.40%
2021-12-31 0 6.250 6.200 6.250 6.130 6.370 4,422,800 27,814,687 6.2889 6.250 6.200 6.250 6.130 6.370 4,422,800 6.2889 1.96%
2021-12-30 0 6.130 6.100 6.130 5.970 6.210 3,887,600 23,856,230 6.1365 6.130 6.100 6.130 5.970 6.210 3,887,600 6.1365 2.68%
2021-12-29 0 5.970 5.920 5.970 5.820 6.010 1,811,600 10,764,836 5.9422 5.970 5.920 5.970 5.820 6.010 1,811,600 5.9422 -0.67%
2021-12-28 0 6.010 5.970 6.010 5.860 6.030 2,781,600 16,595,612 5.9662 6.010 5.970 6.010 5.860 6.030 2,781,600 5.9662 1.01%
2021-12-24 0 5.950 5.950 6.020 5.920 6.140 4,931,184 29,776,532 6.0384 5.950 5.950 6.020 5.920 6.140 4,931,184 6.0384 -0.17%
2021-12-23 0 5.960 5.900 5.960 5.840 6.090 4,890,000 29,073,136 5.9454 5.960 5.900 5.960 5.840 6.090 4,890,000 5.9454 1.19%
2021-12-22 0 5.890 5.860 5.890 5.800 6.060 1,909,600 11,341,300 5.9391 5.890 5.860 5.890 5.800 6.060 1,909,600 5.9391 0.00%
2021-12-21 0 5.890 5.860 5.890 5.550 5.930 4,416,044 25,626,392 5.8030 5.890 5.860 5.890 5.550 5.930 4,416,044 5.8030 6.13%
2021-12-20 0 5.550 5.550 5.560 5.550 6.100 20,868,400 117,642,064 5.6373 5.550 5.550 5.560 5.550 6.100 20,868,400 5.6373 -10.19%
2021-12-17 0 6.180 6.070 6.180 6.000 6.300 11,254,310 68,702,030 6.1045 6.180 6.070 6.180 6.000 6.300 11,254,310 6.1045 -2.06%
2021-12-16 0 6.310 6.280 6.310 6.150 6.360 5,641,600 35,209,776 6.2411 6.310 6.280 6.310 6.150 6.360 5,641,600 6.2411 1.12%
2021-12-15 0 6.240 6.190 6.240 6.140 6.400 8,701,412 54,440,324 6.2565 6.240 6.190 6.240 6.140 6.400 8,701,412 6.2565 -2.50%
2021-12-14 0 6.400 6.350 6.400 6.260 6.600 9,107,200 58,118,680 6.3816 6.400 6.350 6.400 6.260 6.600 9,107,200 6.3816 -0.78%
2021-12-13 0 6.450 6.450 6.460 6.130 6.520 8,812,400 56,813,331 6.4470 6.450 6.450 6.460 6.130 6.520 8,812,400 6.4470 2.71%
2021-12-10 0 6.280 6.240 6.280 6.200 6.580 6,343,200 40,434,432 6.3745 6.280 6.240 6.280 6.200 6.580 6,343,200 6.3745 -3.68%
2021-12-09 0 6.520 6.500 6.520 6.310 6.570 7,049,100 45,785,620 6.4952 6.520 6.500 6.520 6.310 6.570 7,049,100 6.4952 1.56%
2021-12-08 0 6.420 6.400 6.420 6.130 6.460 5,628,800 35,578,952 6.3209 6.420 6.400 6.420 6.130 6.460 5,628,800 6.3209 2.07%
2021-12-07 0 6.290 6.280 6.290 5.820 6.300 23,751,498 137,074,539 5.7712 6.290 6.280 6.290 5.820 6.300 23,751,498 5.7712 8.26%
2021-12-06 0 5.810 5.810 5.840 5.810 6.140 7,854,000 46,802,067 5.9590 5.810 5.810 5.840 5.810 6.140 7,854,000 5.9590 -4.91%
2021-12-03 0 6.110 6.100 6.110 5.990 6.220 5,053,200 30,617,720 6.0591 6.110 6.100 6.110 5.990 6.220 5,053,200 6.0591 -0.33%
2021-12-02 0 6.130 6.130 6.140 6.030 6.430 9,254,400 56,996,616 6.1589 6.130 6.130 6.140 6.030 6.430 9,254,400 6.1589 -4.67%
2021-12-01 0 6.430 6.390 6.430 6.320 6.600 5,260,400 33,752,306 6.4163 6.430 6.390 6.430 6.320 6.600 5,260,400 6.4163 -1.38%
2021-11-30 0 6.520 6.450 6.520 6.320 6.770 10,198,200 65,991,212 6.4709 6.520 6.450 6.520 6.320 6.770 10,198,200 6.4709 -1.36%
2021-11-29 0 6.610 6.600 6.610 6.300 6.900 18,098,400 118,409,920 6.5426 6.610 6.600 6.610 6.300 6.900 18,098,400 6.5426 1.23%
2021-11-26 0 6.530 6.530 6.540 6.230 6.630 14,698,800 94,908,679 6.4569 6.530 6.530 6.540 6.230 6.630 14,698,800 6.4569 0.77%
2021-11-25 0 6.480 6.480 6.490 5.810 6.730 30,845,200 196,111,612 6.3579 6.480 6.480 6.490 5.810 6.730 30,845,200 6.3579 -0.46%
2021-11-24 0 6.510 6.510 6.570 6.340 6.900 18,554,610 123,148,091 6.6371 6.510 6.510 6.570 6.340 6.900 18,554,610 6.6371 1.40%
2021-11-23 0 6.420 6.420 6.460 6.290 6.620 13,107,200 84,751,432 6.4660 6.420 6.420 6.460 6.290 6.620 13,107,200 6.4660 -1.83%
2021-11-22 0 6.540 6.530 6.540 6.200 6.680 25,244,400 164,346,704 6.5102 6.540 6.530 6.540 6.200 6.680 25,244,400 6.5102 4.47%
2021-11-19 0 6.260 6.260 6.290 5.950 6.380 11,805,200 73,850,054 6.2557 6.260 6.260 6.290 5.950 6.380 11,805,200 6.2557 2.12%
2021-11-18 0 6.130 6.120 6.130 6.080 6.370 8,042,800 49,940,312 6.2093 6.130 6.120 6.130 6.080 6.370 8,042,800 6.2093 -1.45%
2021-11-17 0 6.220 6.210 6.220 5.890 6.940 38,958,800 245,214,550 6.2942 6.220 6.210 6.220 5.890 6.940 38,958,800 6.2942 -5.76%
2021-11-16 0 6.600 6.590 6.600 6.180 6.650 13,266,000 85,758,580 6.4645 6.600 6.590 6.600 6.180 6.650 13,266,000 6.4645 0.30%
2021-11-15 0 6.580 6.580 6.600 6.400 6.790 22,363,000 148,310,710 6.6320 6.580 6.580 6.600 6.400 6.790 22,363,000 6.6320 1.86%
2021-11-12 0 6.460 6.440 6.460 6.120 6.680 25,022,000 161,967,276 6.4730 6.460 6.440 6.460 6.120 6.680 25,022,000 6.4730 3.03%
2021-11-11 0 6.270 6.260 6.270 5.860 6.290 23,497,600 143,910,522 6.1245 6.270 6.260 6.270 5.860 6.290 23,497,600 6.1245 0.32%
2021-11-10 0 6.250 6.250 6.260 5.510 6.490 59,041,134 360,087,824 6.0989 6.250 6.250 6.260 5.510 6.490 59,041,134 6.0989 13.84%
2021-11-09 0 5.490 5.490 5.500 5.180 5.730 18,429,300 102,048,135 5.5373 5.490 5.490 5.500 5.180 5.730 18,429,300 5.5373 4.77%
2021-11-08 0 5.240 5.210 5.240 4.990 5.280 6,759,000 34,993,678 5.1773 5.240 5.210 5.240 4.990 5.280 6,759,000 5.1773 4.59%
2021-11-05 0 5.010 5.010 5.040 5.000 5.290 10,313,600 52,550,708 5.0953 5.010 5.010 5.040 5.000 5.290 10,313,600 5.0953 -5.11%
2021-11-04 0 5.280 5.250 5.280 4.960 5.300 12,677,600 65,312,632 5.1518 5.280 5.250 5.280 4.960 5.300 12,677,600 5.1518 4.14%
2021-11-03 0 5.070 5.050 5.070 4.900 5.100 8,121,800 40,425,064 4.9774 5.070 5.050 5.070 4.900 5.100 8,121,800 4.9774 1.40%
2021-11-02 0 5.000 5.000 5.020 4.920 5.220 5,633,600 28,294,075 5.0224 5.000 5.000 5.020 4.920 5.220 5,633,600 5.0224 -2.53%
2021-11-01 0 5.130 5.130 5.150 4.940 5.600 15,886,000 81,260,256 5.1152 5.130 5.130 5.150 4.940 5.600 15,886,000 5.1152 -7.57%
2021-10-29 0 5.550 5.530 5.550 5.320 5.750 18,265,200 101,373,736 5.5501 5.550 5.530 5.550 5.320 5.750 18,265,200 5.5501 2.40%
2021-10-28 0 5.420 5.400 5.420 5.170 5.630 16,765,000 91,043,222 5.4306 5.420 5.400 5.420 5.170 5.630 16,765,000 5.4306 2.26%
2021-10-27 0 5.300 5.260 5.310 4.970 5.410 16,757,600 86,163,316 5.1417 5.300 5.260 5.310 4.970 5.410 16,757,600 5.1417 0.00%
2021-10-26 0 5.300 5.280 5.300 5.050 5.750 18,282,400 97,564,932 5.3365 5.300 5.280 5.300 5.050 5.750 18,282,400 5.3365 -3.64%
2021-10-25 0 5.500 5.490 5.500 5.340 5.740 13,030,000 72,021,238 5.5273 5.500 5.490 5.500 5.340 5.740 13,030,000 5.5273 -2.14%
2021-10-22 0 5.620 5.560 5.620 4.850 5.640 29,648,000 158,458,504 5.3447 5.620 5.560 5.620 4.850 5.640 29,648,000 5.3447 12.85%
2021-10-21 0 4.980 4.980 4.990 4.700 5.120 12,707,200 62,283,160 4.9014 4.980 4.980 4.990 4.700 5.120 12,707,200 4.9014 0.40%
2021-10-20 0 4.960 4.960 4.970 4.800 5.010 11,326,800 55,734,298 4.9206 4.960 4.960 4.970 4.800 5.010 11,326,800 4.9206 1.85%
2021-10-19 0 4.870 4.850 4.870 4.700 4.930 11,376,800 55,054,923 4.8392 4.870 4.850 4.870 4.700 4.930 11,376,800 4.8392 0.83%
2021-10-18 0 4.830 4.810 4.830 4.520 4.830 8,292,400 39,005,514 4.7038 4.830 4.810 4.830 4.520 4.830 8,292,400 4.7038 3.21%
2021-10-15 0 4.680 4.640 4.680 4.240 4.700 13,997,000 63,397,383 4.5294 4.680 4.640 4.680 4.240 4.700 13,997,000 4.5294 8.58%
2021-10-12 0 4.310 4.290 4.310 4.190 4.320 5,024,400 21,429,012 4.2650 4.310 4.290 4.310 4.190 4.320 5,024,400 4.2650 0.23%
2021-10-11 0 4.300 4.270 4.300 4.200 4.400 8,227,600 35,429,893 4.3062 4.300 4.270 4.300 4.200 4.400 8,227,600 4.3062 3.12%
2021-10-08 0 4.170 4.150 4.170 4.000 4.300 4,423,200 18,243,832 4.1246 4.170 4.150 4.170 4.000 4.300 4,423,200 4.1246 -0.48%
2021-10-07 0 4.190 4.180 4.190 3.980 4.200 9,534,400 39,004,644 4.0909 4.190 4.180 4.190 3.980 4.200 9,534,400 4.0909 7.44%
2021-10-06 0 3.900 3.900 3.930 3.900 4.100 4,243,200 16,779,816 3.9545 3.900 3.900 3.930 3.900 4.100 4,243,200 3.9545 -3.23%
2021-10-05 0 4.030 4.000 4.030 3.910 4.100 5,014,000 20,074,326 4.0037 4.030 4.000 4.030 3.910 4.100 5,014,000 4.0037 0.75%
2021-10-04 0 4.000 4.000 4.010 3.940 4.270 3,898,400 15,719,584 4.0323 4.000 4.000 4.010 3.940 4.270 3,898,400 4.0323 -4.08%
2021-09-30 0 4.170 4.170 4.180 3.860 4.180 9,493,600 38,417,540 4.0467 4.170 4.170 4.180 3.860 4.180 9,493,600 4.0467 7.20%
2021-09-29 0 3.890 3.870 3.890 3.800 4.200 12,526,800 48,974,148 3.9095 3.890 3.870 3.890 3.800 4.200 12,526,800 3.9095 -6.27%
2021-09-28 0 4.150 4.150 4.160 3.900 4.290 8,554,800 35,278,240 4.1238 4.150 4.150 4.160 3.900 4.290 8,554,800 4.1238 4.27%
2021-09-27 0 3.980 3.980 3.990 3.920 4.430 6,707,785 27,432,441 4.0896 3.980 3.980 3.990 3.920 4.430 6,707,785 4.0896 -7.87%
2021-09-24 0 4.320 4.300 4.320 4.280 4.440 7,818,400 33,966,128 4.3444 4.320 4.300 4.320 4.280 4.440 7,818,400 4.3444 0.93%
2021-09-23 0 4.280 4.230 4.280 4.150 4.390 5,515,200 23,533,676 4.2671 4.280 4.230 4.280 4.150 4.390 5,515,200 4.2671 2.64%
2021-09-21 0 4.170 4.080 4.170 4.030 4.220 4,054,400 16,567,504 4.0863 4.170 4.080 4.170 4.030 4.220 4,054,400 4.0863 3.22%
2021-09-20 0 4.040 4.030 4.040 3.890 4.280 10,803,200 43,832,064 4.0573 4.040 4.030 4.040 3.890 4.280 10,803,200 4.0573 -7.13%
2021-09-17 0 4.350 4.320 4.350 4.180 4.430 5,329,351 22,738,985 4.2667 4.350 4.320 4.350 4.180 4.430 5,329,351 4.2667 0.23%
2021-09-16 0 4.340 4.320 4.350 4.320 4.480 10,347,200 45,238,906 4.3721 4.340 4.320 4.350 4.320 4.480 10,347,200 4.3721 -2.25%
2021-09-15 0 4.440 4.420 4.440 4.150 4.520 15,308,080 66,090,344 4.3174 4.440 4.420 4.440 4.150 4.520 15,308,080 4.3174 6.47%
2021-09-14 0 4.170 4.170 4.180 4.170 4.420 4,614,800 19,776,188 4.2854 4.170 4.170 4.180 4.170 4.420 4,614,800 4.2854 -5.01%
2021-09-13 0 4.390 4.350 4.390 4.270 4.450 8,572,800 37,106,844 4.3284 4.390 4.350 4.390 4.270 4.450 8,572,800 4.3284 0.00%
2021-09-10 0 4.390 4.380 4.390 4.260 4.470 6,707,805 29,338,885 4.3738 4.390 4.380 4.390 4.260 4.470 6,707,805 4.3738 2.09%
2021-09-09 0 4.300 4.280 4.300 4.230 4.610 13,720,800 59,627,348 4.3458 4.300 4.280 4.300 4.230 4.610 13,720,800 4.3458 -6.72%
2021-09-08 0 4.610 4.590 4.610 4.520 4.720 10,761,200 49,681,776 4.6168 4.610 4.590 4.610 4.520 4.720 10,761,200 4.6168 -0.43%
2021-09-07 0 4.630 4.620 4.630 4.530 4.670 6,839,000 31,381,692 4.5886 4.630 4.620 4.630 4.530 4.670 6,839,000 4.5886 0.22%
2021-09-06 0 4.620 4.620 4.630 4.590 4.850 8,217,600 38,492,512 4.6842 4.620 4.620 4.630 4.590 4.850 8,217,600 4.6842 0.65%
2021-09-03 0 4.590 4.590 4.610 4.550 4.830 11,923,400 55,241,826 4.6331 4.590 4.590 4.610 4.550 4.830 11,923,400 4.6331 -3.57%
2021-09-02 0 4.760 4.760 4.770 4.650 5.010 10,029,200 48,714,806 4.8573 4.760 4.760 4.770 4.650 5.010 10,029,200 4.8573 1.06%
2021-09-01 0 4.710 4.690 4.720 4.610 4.800 8,202,400 38,528,400 4.6972 4.710 4.690 4.720 4.610 4.800 8,202,400 4.6972 -0.21%
2021-08-31 0 4.720 4.720 4.730 4.530 4.910 19,704,640 92,085,412 4.6733 4.720 4.720 4.730 4.530 4.910 19,704,640 4.6733 -5.41%
2021-08-30 0 4.990 4.990 5.000 4.800 5.170 9,880,800 49,378,880 4.9975 4.990 4.990 5.000 4.800 5.170 9,880,800 4.9975 0.00%
2021-08-27 0 4.990 4.980 4.990 4.670 5.000 11,684,018 56,586,981 4.8431 4.990 4.980 4.990 4.670 5.000 11,684,018 4.8431 5.72%
2021-08-26 0 4.720 4.690 4.720 4.670 4.800 3,430,000 16,220,358 4.7290 4.720 4.690 4.720 4.670 4.800 3,430,000 4.7290 -0.63%
2021-08-25 0 4.750 4.750 4.760 4.700 4.910 5,793,200 27,684,084 4.7787 4.750 4.750 4.760 4.700 4.910 5,793,200 4.7787 -0.84%
2021-08-24 0 4.790 4.720 4.790 4.450 4.840 15,757,600 74,054,348 4.6996 4.790 4.720 4.790 4.450 4.840 15,757,600 4.6996 6.44%
2021-08-23 0 4.500 4.500 4.510 4.360 4.880 18,684,800 84,151,864 4.5038 4.500 4.500 4.510 4.360 4.880 18,684,800 4.5038 -3.85%
2021-08-20 0 4.680 4.680 4.710 4.400 4.790 11,586,000 53,491,320 4.6169 4.680 4.680 4.710 4.400 4.790 11,586,000 4.6169 -0.21%
2021-08-19 0 4.690 4.680 4.690 4.620 4.940 9,948,800 47,056,640 4.7299 4.690 4.680 4.690 4.620 4.940 9,948,800 4.7299 -4.29%
2021-08-18 0 4.900 4.900 4.910 4.780 5.030 13,288,400 64,693,270 4.8684 4.900 4.900 4.910 4.780 5.030 13,288,400 4.8684 2.08%
2021-08-17 0 4.800 4.780 4.800 4.710 5.180 10,239,600 49,923,348 4.8755 4.800 4.780 4.800 4.710 5.180 10,239,600 4.8755 -4.57%
2021-08-16 0 5.030 5.020 5.030 5.000 5.380 13,518,950 69,669,733 5.1535 5.030 5.020 5.030 5.000 5.380 13,518,950 5.1535 -3.45%
2021-08-13 0 5.210 5.210 5.220 4.690 5.300 21,534,400 109,723,133 5.0952 5.210 5.210 5.220 4.690 5.300 21,534,400 5.0952 6.76%
2021-08-12 0 4.880 4.880 4.890 4.810 5.140 10,481,200 51,675,823 4.9303 4.880 4.880 4.890 4.810 5.140 10,481,200 4.9303 -3.17%
2021-08-11 0 5.040 5.040 5.050 4.990 5.560 26,283,600 137,252,950 5.2220 5.040 5.040 5.050 4.990 5.560 26,283,600 5.2220 -2.89%
2021-08-10 0 5.190 5.190 5.200 4.900 5.230 19,294,256 98,893,072 5.1255 5.190 5.190 5.200 4.900 5.230 19,294,256 5.1255 7.45%
2021-08-09 0 4.830 4.830 4.840 4.660 5.120 20,622,400 100,990,428 4.8971 4.830 4.830 4.840 4.660 5.120 20,622,400 4.8971 2.33%
2021-08-06 0 4.720 4.720 4.730 4.600 4.920 26,889,600 126,741,012 4.7134 4.720 4.720 4.730 4.600 4.920 26,889,600 4.7134 -2.48%
2021-08-05 0 4.840 4.840 4.850 4.650 5.090 22,526,000 109,039,088 4.8406 4.840 4.840 4.850 4.650 5.090 22,526,000 4.8406 -1.43%
2021-08-04 0 4.910 4.910 4.930 4.830 5.200 24,042,800 119,682,890 4.9779 4.910 4.910 4.930 4.830 5.200 24,042,800 4.9779 -1.80%
2021-08-03 0 5.000 4.990 5.000 4.800 5.800 75,608,626 387,026,525 5.1188 5.000 4.990 5.000 4.800 5.800 75,608,626 5.1188 -14.68%
2021-08-02 0 5.860 5.860 5.880 5.700 6.500 22,847,600 136,232,348 5.9627 5.860 5.860 5.880 5.700 6.500 22,847,600 5.9627 -6.84%
2021-07-30 0 6.290 6.240 6.290 6.130 6.630 25,959,400 163,438,940 6.2959 6.290 6.240 6.290 6.130 6.630 25,959,400 6.2959 -0.16%
2021-07-29 0 6.300 6.290 6.300 5.660 6.370 47,320,000 285,701,156 6.0376 6.300 6.290 6.300 5.660 6.370 47,320,000 6.0376 14.55%
2021-07-28 0 5.500 5.500 5.510 5.000 5.790 107,057,200 554,048,660 5.1753 5.500 5.500 5.510 5.000 5.790 107,057,200 5.1753 -3.34%
2021-07-27 0 5.690 5.690 5.700 5.350 6.690 61,343,600 368,110,586 6.0008 5.690 5.690 5.700 5.350 6.690 61,343,600 6.0008 -7.63%
2021-07-26 0 6.160 6.160 6.170 6.010 8.220 96,827,493 661,999,407 6.8369 6.160 6.160 6.170 6.010 8.220 96,827,493 6.8369 -22.90%
2021-07-23 0 7.990 7.990 8.000 7.780 8.420 58,179,960 466,974,774 8.0264 7.990 7.990 8.000 7.780 8.420 58,179,960 8.0264 0.76%
2021-07-22 0 7.930 7.930 7.940 7.190 7.980 61,481,400 468,215,658 7.6156 7.930 7.930 7.940 7.190 7.980 61,481,400 7.6156 10.45%
2021-07-21 0 7.180 7.120 7.180 6.810 7.330 37,015,240 262,884,394 7.1021 7.180 7.120 7.180 6.810 7.330 37,015,240 7.1021 2.87%
2021-07-20 0 6.980 6.980 6.990 6.850 7.350 26,448,400 186,233,069 7.0414 6.980 6.980 6.990 6.850 7.350 26,448,400 7.0414 -0.29%
2021-07-19 0 7.000 7.000 7.020 6.630 7.000 27,256,800 184,751,492 6.7782 7.000 7.000 7.020 6.630 7.000 27,256,800 6.7782 2.94%
2021-07-16 0 6.800 6.800 6.810 6.640 7.000 18,115,800 123,057,190 6.7928 6.800 6.800 6.810 6.640 7.000 18,115,800 6.7928 -2.58%
2021-07-15 0 6.980 6.970 6.980 6.600 7.090 30,149,390 207,972,999 6.8981 6.980 6.970 6.980 6.600 7.090 30,149,390 6.8981 0.72%
2021-07-14 0 6.930 6.930 6.950 6.900 7.410 52,732,860 377,360,963 7.1561 6.930 6.930 6.950 6.900 7.410 52,732,860 7.1561 0.14%
2021-07-13 0 6.920 6.920 6.930 6.520 7.050 35,014,800 240,662,034 6.8732 6.920 6.920 6.930 6.520 7.050 35,014,800 6.8732 0.58%
2021-07-12 0 6.880 6.880 6.890 6.580 7.200 76,471,498 525,987,530 6.8782 6.880 6.880 6.890 6.580 7.200 76,471,498 6.8782 11.15%
2021-07-09 0 6.190 6.190 6.200 5.710 6.190 40,117,460 241,331,551 6.0156 6.190 6.190 6.200 5.710 6.190 40,117,460 6.0156 8.60%
2021-07-08 0 5.700 5.690 5.700 5.330 5.930 41,707,492 238,011,443 5.7067 5.700 5.690 5.700 5.330 5.930 41,707,492 5.7067 6.54%
2021-07-07 0 5.350 5.340 5.350 4.960 5.350 19,895,600 103,796,278 5.2170 5.350 5.340 5.350 4.960 5.350 19,895,600 5.2170 3.48%
2021-07-06 0 5.170 5.160 5.170 5.080 5.360 24,672,000 128,457,530 5.2066 5.170 5.160 5.170 5.080 5.360 24,672,000 5.2066 0.98%
2021-07-05 0 5.120 5.120 5.140 4.990 5.390 41,548,220 215,831,708 5.1947 5.120 5.120 5.140 4.990 5.390 41,548,220 5.1947 2.40%
2021-07-02 0 5.000 5.000 5.010 4.870 5.090 15,397,600 77,283,292 5.0192 5.000 5.000 5.010 4.870 5.090 15,397,600 5.0192 0.60%
2021-06-30 0 4.970 4.950 4.970 4.880 5.090 6,416,818 31,940,257 4.9776 4.970 4.950 4.970 4.880 5.090 6,416,818 4.9776 0.00%
2021-06-29 0 4.970 4.970 4.990 4.950 5.140 11,195,819 56,519,797 5.0483 4.970 4.970 4.990 4.950 5.140 11,195,819 5.0483 -0.60%
2021-06-28 0 5.000 5.000 5.030 4.810 5.080 6,236,200 31,116,258 4.9896 5.000 5.000 5.030 4.810 5.080 6,236,200 4.9896 4.17%
2021-06-25 0 4.800 4.790 4.800 4.700 4.830 5,536,800 26,506,048 4.7873 4.800 4.790 4.800 4.700 4.830 5,536,800 4.7873 1.48%
2021-06-24 0 4.730 4.720 4.730 4.650 4.890 8,284,800 39,388,400 4.7543 4.730 4.720 4.730 4.650 4.890 8,284,800 4.7543 0.00%
2021-06-23 0 4.730 4.730 4.740 4.620 4.850 9,013,417 42,838,137 4.7527 4.730 4.730 4.740 4.620 4.850 9,013,417 4.7527 1.28%
2021-06-22 0 4.670 4.670 4.740 4.460 4.900 21,401,800 99,987,628 4.6719 4.670 4.670 4.740 4.460 4.900 21,401,800 4.6719 -1.89%
2021-06-21 0 4.760 4.760 4.770 4.740 5.110 19,439,328 94,554,243 4.8641 4.760 4.760 4.770 4.740 5.110 19,439,328 4.8641 -4.99%
2021-06-18 0 5.010 5.010 5.020 5.010 5.190 9,667,324 49,104,117 5.0794 5.010 5.010 5.020 5.010 5.190 9,667,324 5.0794 -0.79%
2021-06-17 0 5.050 5.030 5.050 4.880 5.220 9,549,260 48,465,613 5.0753 5.050 5.030 5.050 4.880 5.220 9,549,260 5.0753 1.61%
2021-06-16 0 4.970 4.930 4.970 4.890 5.050 11,391,200 56,590,192 4.9679 4.970 4.930 4.970 4.890 5.050 11,391,200 4.9679 -1.00%
2021-06-15 0 5.020 5.020 5.030 4.890 5.100 9,442,984 47,383,630 5.0179 5.020 5.020 5.030 4.890 5.100 9,442,984 5.0179 0.40%
2021-06-11 0 5.000 4.970 5.000 4.890 5.050 7,382,800 36,673,708 4.9675 5.000 4.970 5.000 4.890 5.050 7,382,800 4.9675 0.20%
2021-06-10 0 4.990 4.970 4.990 4.930 5.080 7,532,000 37,558,080 4.9865 4.990 4.970 4.990 4.930 5.080 7,532,000 4.9865 -0.40%
2021-06-09 0 5.010 5.010 5.030 4.850 5.100 26,141,020 131,257,649 5.0211 5.010 5.010 5.030 4.850 5.100 26,141,020 5.0211 2.87%
2021-06-08 0 4.870 4.860 4.870 4.700 4.920 6,722,800 32,364,446 4.8141 4.870 4.860 4.870 4.700 4.920 6,722,800 4.8141 1.04%
2021-06-07 0 4.820 4.820 4.830 4.500 4.970 21,851,120 104,370,642 4.7764 4.820 4.820 4.830 4.500 4.970 21,851,120 4.7764 7.11%
2021-06-04 0 4.500 4.440 4.500 4.290 4.500 4,151,200 18,360,151 4.4229 4.500 4.440 4.500 4.290 4.500 4,151,200 4.4229 4.65%
2021-06-03 0 4.300 4.300 4.320 4.300 4.550 3,666,000 16,232,496 4.4278 4.300 4.300 4.320 4.300 4.550 3,666,000 4.4278 -4.44%
2021-06-02 0 4.500 4.470 4.500 4.410 4.580 5,156,800 23,236,860 4.5061 4.500 4.470 4.500 4.410 4.580 5,156,800 4.5061 1.81%
2021-06-01 0 4.420 4.410 4.420 4.300 4.650 7,682,400 34,407,526 4.4787 4.420 4.410 4.420 4.300 4.650 7,682,400 4.4787 -0.67%
2021-05-31 0 4.450 4.400 4.450 4.080 4.480 7,997,060 34,770,492 4.3479 4.450 4.400 4.450 4.080 4.480 7,997,060 4.3479 6.46%
2021-05-28 0 4.180 4.180 4.190 4.090 4.460 11,712,000 50,195,120 4.2858 4.180 4.180 4.190 4.090 4.460 11,712,000 4.2858 -0.24%
2021-05-27 0 4.190 4.170 4.190 3.830 4.250 26,993,600 106,684,480 3.9522 4.190 4.170 4.190 3.830 4.250 26,993,600 3.9522 2.95%
2021-05-26 0 4.070 4.070 4.080 3.970 4.150 6,888,800 28,071,200 4.0749 4.070 4.070 4.080 3.970 4.150 6,888,800 4.0749 0.99%
2021-05-25 0 4.030 4.010 4.030 3.780 4.080 21,649,600 83,057,020 3.8364 4.030 4.010 4.030 3.780 4.080 21,649,600 3.8364 3.60%
2021-05-24 0 3.890 3.880 3.890 3.890 4.130 8,126,800 32,088,060 3.9484 3.890 3.880 3.890 3.890 4.130 8,126,800 3.9484 -4.66%
2021-05-21 0 4.080 4.070 4.080 3.780 4.120 17,249,200 68,435,212 3.9674 4.080 4.070 4.080 3.780 4.120 17,249,200 3.9674 7.94%
2021-05-20 0 3.780 3.780 3.790 3.640 3.810 3,608,000 13,523,750 3.7483 3.780 3.780 3.790 3.640 3.810 3,608,000 3.7483 4.13%
2021-05-18 0 3.630 3.630 3.670 3.600 3.690 1,432,000 5,230,572 3.6526 3.630 3.630 3.670 3.600 3.690 1,432,000 3.6526 0.00%
2021-05-17 0 3.630 3.610 3.640 3.600 3.670 1,335,600 4,836,224 3.6210 3.630 3.610 3.640 3.600 3.670 1,335,600 3.6210 0.00%
2021-05-14 0 3.630 3.630 3.640 3.580 3.680 1,494,000 5,413,548 3.6235 3.630 3.630 3.640 3.580 3.680 1,494,000 3.6235 0.28%
2021-05-13 0 3.620 3.610 3.620 3.580 3.720 2,452,800 8,901,256 3.6290 3.620 3.610 3.620 3.580 3.720 2,452,800 3.6290 -0.55%
2021-05-12 0 3.640 3.620 3.640 3.610 3.690 854,800 3,109,576 3.6378 3.640 3.620 3.640 3.610 3.690 854,800 3.6378 -0.27%
2021-05-11 0 3.650 3.610 3.650 3.540 3.680 2,575,000 9,254,282 3.5939 3.650 3.610 3.650 3.540 3.680 2,575,000 3.5939 0.55%
2021-05-10 0 3.630 3.620 3.630 3.600 3.640 1,193,600 4,318,480 3.6180 3.630 3.620 3.630 3.600 3.640 1,193,600 3.6180 0.55%
2021-05-07 0 3.610 3.610 3.630 3.600 3.710 1,664,360 6,065,669 3.6444 3.610 3.610 3.630 3.600 3.710 1,664,360 3.6444 -0.28%
2021-05-06 0 3.620 3.620 3.630 3.560 3.650 3,365,200 12,093,440 3.5937 3.620 3.620 3.630 3.560 3.650 3,365,200 3.5937 0.56%
2021-05-05 0 3.600 3.600 3.630 3.560 3.660 2,305,200 8,298,425 3.5999 3.600 3.600 3.630 3.560 3.660 2,305,200 3.5999 -1.64%
2021-05-04 0 3.660 3.650 3.660 3.600 3.730 1,716,000 6,251,348 3.6430 3.660 3.650 3.660 3.600 3.730 1,716,000 3.6430 -0.54%
2021-05-03 0 3.680 3.680 3.690 3.620 3.700 1,006,400 3,695,744 3.6722 3.680 3.680 3.690 3.620 3.700 1,006,400 3.6722 0.82%
2021-04-30 0 3.650 3.650 3.660 3.650 3.730 1,944,000 7,150,080 3.6780 3.650 3.650 3.660 3.650 3.730 1,944,000 3.6780 -2.14%
2021-04-29 0 3.730 3.720 3.730 3.720 3.840 1,385,200 5,193,064 3.7490 3.730 3.720 3.730 3.720 3.840 1,385,200 3.7490 -2.86%
2021-04-28 0 3.840 3.830 3.840 3.670 3.880 4,108,400 15,436,732 3.7574 3.840 3.830 3.840 3.670 3.880 4,108,400 3.7574 4.07%
2021-04-27 0 3.690 3.670 3.690 3.650 3.740 2,534,400 9,364,412 3.6949 3.690 3.670 3.690 3.650 3.740 2,534,400 3.6949 -0.54%
2021-04-26 0 3.710 3.700 3.710 3.600 3.780 4,782,000 17,769,952 3.7160 3.710 3.700 3.710 3.600 3.780 4,782,000 3.7160 2.20%
2021-04-23 0 3.630 3.590 3.630 3.550 3.690 3,899,200 14,124,276 3.6224 3.630 3.590 3.630 3.550 3.690 3,899,200 3.6224 -0.82%
2021-04-22 0 3.660 3.650 3.660 3.640 3.680 1,294,000 4,728,184 3.6539 3.660 3.650 3.660 3.640 3.680 1,294,000 3.6539 -0.54%
2021-04-21 0 3.680 3.680 3.690 3.650 3.690 2,294,400 8,412,160 3.6664 3.680 3.680 3.690 3.650 3.690 2,294,400 3.6664 -0.27%
2021-04-20 0 3.690 3.690 3.700 3.660 3.720 3,171,200 11,730,476 3.6991 3.690 3.690 3.700 3.660 3.720 3,171,200 3.6991 0.00%
2021-04-19 0 3.690 3.680 3.690 3.650 3.730 4,642,400 17,145,906 3.6933 3.690 3.680 3.690 3.650 3.730 4,642,400 3.6933 -0.54%
2021-04-16 0 3.710 3.710 3.720 3.710 3.740 1,762,300 6,561,830 3.7234 3.710 3.710 3.720 3.710 3.740 1,762,300 3.7234 -0.27%
2021-04-15 0 3.720 3.710 3.720 3.710 3.770 1,285,600 4,795,904 3.7305 3.720 3.710 3.720 3.710 3.770 1,285,600 3.7305 -0.53%
2021-04-14 0 3.740 3.730 3.740 3.710 3.770 3,310,400 12,363,540 3.7348 3.740 3.730 3.740 3.710 3.770 3,310,400 3.7348 0.00%
2021-04-13 0 3.740 3.730 3.740 3.740 3.800 1,850,400 6,970,440 3.7670 3.740 3.730 3.740 3.740 3.800 1,850,400 3.7670 -1.06%
2021-04-12 0 3.780 3.780 3.790 3.750 3.820 1,567,600 5,942,380 3.7908 3.780 3.780 3.790 3.750 3.820 1,567,600 3.7908 0.53%
2021-04-09 0 3.760 3.760 3.770 3.750 3.820 1,198,000 4,533,768 3.7844 3.760 3.760 3.770 3.750 3.820 1,198,000 3.7844 -1.31%
2021-04-08 0 3.810 3.800 3.810 3.740 3.880 2,131,900 8,129,711 3.8134 3.810 3.800 3.810 3.740 3.880 2,131,900 3.8134 0.26%
2021-04-07 0 3.800 3.760 3.800 3.740 3.840 1,404,400 5,303,235 3.7762 3.800 3.760 3.800 3.740 3.840 1,404,400 3.7762 0.53%
2021-04-01 0 3.780 3.770 3.780 3.720 3.780 1,915,600 7,211,168 3.7644 3.780 3.770 3.780 3.720 3.780 1,915,600 3.7644 1.34%
2021-03-31 0 3.730 3.730 3.740 3.720 3.800 1,889,600 7,076,340 3.7449 3.730 3.730 3.740 3.720 3.800 1,889,600 3.7449 -2.36%
2021-03-30 0 3.820 3.810 3.820 3.710 3.850 3,227,600 12,187,180 3.7759 3.820 3.810 3.820 3.710 3.850 3,227,600 3.7759 1.87%
2021-03-29 0 3.750 3.750 3.760 3.650 3.880 4,704,400 17,881,704 3.8011 3.750 3.750 3.760 3.650 3.880 4,704,400 3.8011 1.08%
2021-03-26 0 3.710 3.710 3.720 3.540 3.740 4,795,082 17,694,299 3.6901 3.710 3.710 3.720 3.540 3.740 4,795,082 3.6901 4.80%
2021-03-25 0 3.540 3.540 3.550 3.540 3.620 4,283,600 15,293,644 3.5703 3.540 3.540 3.550 3.540 3.620 4,283,600 3.5703 -1.67%
2021-03-24 0 3.600 3.590 3.600 3.600 3.650 3,829,200 13,825,844 3.6106 3.600 3.590 3.600 3.600 3.650 3,829,200 3.6106 -0.55%
2021-03-23 0 3.620 3.620 3.630 3.620 3.710 3,774,800 13,790,024 3.6532 3.620 3.620 3.630 3.620 3.710 3,774,800 3.6532 -2.43%
2021-03-22 0 3.710 3.710 3.720 3.710 3.870 3,603,600 13,474,876 3.7393 3.710 3.710 3.720 3.710 3.870 3,603,600 3.7393 -4.87%
2021-03-19 0 3.900 3.890 3.900 3.640 3.900 5,688,011 21,111,452 3.7116 3.900 3.890 3.900 3.640 3.900 5,688,011 3.7116 5.12%
2021-03-18 0 3.710 3.700 3.710 3.680 3.790 3,493,200 12,960,128 3.7101 3.710 3.700 3.710 3.680 3.790 3,493,200 3.7101 -1.33%
2021-03-17 0 3.760 3.750 3.760 3.730 3.860 3,150,524 11,935,134 3.7883 3.760 3.750 3.760 3.730 3.860 3,150,524 3.7883 -1.83%
2021-03-16 0 3.830 3.810 3.830 3.720 3.910 6,038,400 23,077,378 3.8218 3.830 3.810 3.830 3.720 3.910 6,038,400 3.8218 0.26%
2021-03-15 0 3.820 3.820 3.830 3.710 3.930 6,650,800 25,323,464 3.8076 3.820 3.820 3.830 3.710 3.930 6,650,800 3.8076 0.00%
2021-03-12 0 3.820 3.800 3.820 3.580 4.050 20,966,780 81,192,675 3.8724 3.820 3.800 3.820 3.580 4.050 20,966,780 3.8724 5.52%
2021-03-11 0 3.620 3.620 3.630 3.570 3.740 6,521,200 23,843,392 3.6563 3.620 3.620 3.630 3.570 3.740 6,521,200 3.6563 0.56%
2021-03-10 0 3.600 3.600 3.610 3.580 3.680 5,599,200 20,273,940 3.6209 3.600 3.600 3.610 3.580 3.680 5,599,200 3.6209 -0.55%
2021-03-09 0 3.620 3.600 3.620 3.560 3.760 6,772,400 24,602,040 3.6327 3.620 3.600 3.620 3.560 3.760 6,772,400 3.6327 -1.90%
2021-03-08 0 3.690 3.670 3.690 3.640 3.910 6,186,400 23,295,826 3.7657 3.690 3.670 3.690 3.640 3.910 6,186,400 3.7657 -4.16%
2021-03-05 0 3.850 3.840 3.850 3.760 3.900 4,884,800 18,697,218 3.8276 3.850 3.840 3.850 3.760 3.900 4,884,800 3.8276 -1.28%
2021-03-04 0 3.900 3.860 3.900 3.850 3.970 5,089,608 19,808,387 3.8919 3.900 3.860 3.900 3.850 3.970 5,089,608 3.8919 -2.01%
2021-03-03 0 3.980 3.970 3.980 3.900 3.980 3,444,400 13,595,248 3.9471 3.980 3.970 3.980 3.900 3.980 3,444,400 3.9471 1.02%
2021-03-02 0 3.940 3.940 3.950 3.930 4.120 3,978,400 15,874,544 3.9902 3.940 3.940 3.950 3.930 4.120 3,978,400 3.9902 -3.19%
2021-03-01 0 4.070 4.060 4.070 3.970 4.110 4,443,600 17,956,280 4.0409 4.070 4.060 4.070 3.970 4.110 4,443,600 4.0409 1.50%
2021-02-26 0 4.010 4.000 4.010 3.910 4.080 5,704,600 22,738,426 3.9860 4.010 4.000 4.010 3.910 4.080 5,704,600 3.9860 -0.99%
2021-02-25 0 4.050 4.050 4.060 4.030 4.180 5,956,400 24,403,644 4.0970 4.050 4.050 4.060 4.030 4.180 5,956,400 4.0970 0.25%
2021-02-24 0 4.040 4.030 4.040 3.990 4.280 9,161,600 37,497,036 4.0928 4.040 4.030 4.040 3.990 4.280 9,161,600 4.0928 -4.72%
2021-02-23 0 4.240 4.240 4.250 4.200 4.320 5,005,600 21,326,216 4.2605 4.240 4.240 4.250 4.200 4.320 5,005,600 4.2605 -2.53%
2021-02-22 0 4.350 4.340 4.350 4.340 4.610 7,088,800 31,319,276 4.4181 4.350 4.340 4.350 4.340 4.610 7,088,800 4.4181 -4.81%
2021-02-19 0 4.570 4.570 4.580 4.450 4.680 8,921,600 40,470,816 4.5363 4.570 4.570 4.580 4.450 4.680 8,921,600 4.5363 -2.56%
2021-02-18 0 4.690 4.690 4.700 4.670 4.970 9,166,400 43,721,094 4.7697 4.690 4.690 4.700 4.670 4.970 9,166,400 4.7697 -4.67%
2021-02-17 0 4.920 4.920 4.940 4.860 5.150 9,252,700 45,997,030 4.9712 4.920 4.920 4.940 4.860 5.150 9,252,700 4.9712 -4.09%
2021-02-16 0 5.130 5.130 5.140 4.810 5.300 24,862,000 126,445,048 5.0859 5.130 5.130 5.140 4.810 5.300 24,862,000 5.0859 7.55%
2021-02-11 0 4.770 4.770 4.780 4.470 4.770 6,269,600 28,778,205 4.5901 4.770 4.770 4.780 4.470 4.770 6,269,600 4.5901 2.80%
2021-02-10 0 4.640 4.630 4.640 4.390 4.690 9,940,400 45,521,868 4.5795 4.640 4.630 4.640 4.390 4.690 9,940,400 4.5795 4.04%
2021-02-09 0 4.460 4.450 4.460 4.400 4.500 4,572,340 20,418,477 4.4657 4.460 4.450 4.460 4.400 4.500 4,572,340 4.4657 1.36%
2021-02-08 0 4.400 4.400 4.410 4.260 4.450 5,440,000 23,697,652 4.3562 4.400 4.400 4.410 4.260 4.450 5,440,000 4.3562 1.15%
2021-02-05 0 4.350 4.340 4.350 4.310 4.560 7,831,200 34,909,768 4.4578 4.350 4.340 4.350 4.310 4.560 7,831,200 4.4578 -2.90%
2021-02-04 0 4.480 4.470 4.480 4.310 4.570 16,699,200 74,107,770 4.4378 4.480 4.470 4.480 4.310 4.570 16,699,200 4.4378 2.75%
2021-02-03 0 4.360 4.350 4.360 4.190 4.500 15,198,000 66,859,616 4.3992 4.360 4.350 4.360 4.190 4.500 15,198,000 4.3992 2.11%
2021-02-02 0 4.270 4.250 4.270 4.210 4.360 7,522,158 32,218,091 4.2831 4.270 4.250 4.270 4.210 4.360 7,522,158 4.2831 0.23%
2021-02-01 0 4.260 4.260 4.280 4.030 4.320 8,111,600 34,241,720 4.2213 4.260 4.260 4.280 4.030 4.320 8,111,600 4.2213 5.71%
2021-01-29 0 4.030 4.010 4.030 3.980 4.150 3,224,037 13,040,208 4.0447 4.030 4.010 4.030 3.980 4.150 3,224,037 4.0447 -0.98%
2021-01-28 0 4.070 4.070 4.080 4.030 4.230 5,593,516 22,996,978 4.1114 4.070 4.070 4.080 4.030 4.230 5,593,516 4.1114 -2.16%
2021-01-27 0 4.160 4.160 4.170 4.100 4.300 4,409,200 18,468,540 4.1886 4.160 4.160 4.170 4.100 4.300 4,409,200 4.1886 -1.19%
2021-01-26 0 4.210 4.210 4.230 4.130 4.350 10,544,300 44,671,153 4.2365 4.210 4.210 4.230 4.130 4.350 10,544,300 4.2365 1.69%
2021-01-25 0 4.140 4.140 4.150 4.090 4.290 4,850,800 20,145,084 4.1529 4.140 4.140 4.150 4.090 4.290 4,850,800 4.1529 -1.90%
2021-01-22 0 4.220 4.210 4.220 4.120 4.370 10,294,000 43,536,316 4.2293 4.220 4.210 4.220 4.120 4.370 10,294,000 4.2293 2.93%
2021-01-21 0 4.100 4.100 4.110 3.980 4.200 9,956,220 40,983,506 4.1164 4.100 4.100 4.110 3.980 4.200 9,956,220 4.1164 1.49%
2021-01-20 0 4.040 4.030 4.040 3.950 4.060 6,483,600 25,971,960 4.0058 4.040 4.030 4.040 3.950 4.060 6,483,600 4.0058 2.54%
2021-01-19 0 3.940 3.940 3.950 3.900 4.150 9,921,600 39,715,312 4.0029 3.940 3.940 3.950 3.900 4.150 9,921,600 4.0029 -2.72%
2021-01-18 0 4.050 4.030 4.050 3.800 4.050 9,305,836 36,859,101 3.9609 4.050 4.030 4.050 3.800 4.050 9,305,836 3.9609 6.02%
2021-01-15 0 3.820 3.810 3.820 3.780 3.860 4,320,300 16,415,980 3.7997 3.820 3.810 3.820 3.780 3.860 4,320,300 3.7997 -0.26%
2021-01-14 0 3.830 3.820 3.830 3.710 3.850 3,574,800 13,577,688 3.7982 3.830 3.820 3.830 3.710 3.850 3,574,800 3.7982 1.59%
2021-01-13 0 3.770 3.740 3.770 3.670 3.800 4,403,600 16,441,028 3.7335 3.770 3.740 3.770 3.670 3.800 4,403,600 3.7335 -0.53%
2021-01-12 0 3.790 3.790 3.800 3.770 3.840 2,814,800 10,677,368 3.7933 3.790 3.790 3.800 3.770 3.840 2,814,800 3.7933 -0.79%
2021-01-11 0 3.820 3.820 3.830 3.770 3.900 1,584,400 6,058,816 3.8240 3.820 3.820 3.830 3.770 3.900 1,584,400 3.8240 -0.52%
2021-01-08 0 3.840 3.840 3.850 3.780 3.900 2,616,000 10,065,260 3.8476 3.840 3.840 3.850 3.780 3.900 2,616,000 3.8476 0.79%
2021-01-07 0 3.810 3.800 3.810 3.780 3.900 3,311,600 12,687,324 3.8312 3.810 3.800 3.810 3.780 3.900 3,311,600 3.8312 -2.31%
2021-01-06 0 3.900 3.890 3.900 3.870 4.090 4,453,600 17,499,492 3.9293 3.900 3.890 3.900 3.870 4.090 4,453,600 3.9293 -3.94%
2021-01-05 0 4.060 4.050 4.060 4.030 4.150 2,927,200 11,937,448 4.0781 4.060 4.050 4.060 4.030 4.150 2,927,200 4.0781 -0.98%
2021-01-04 0 4.100 4.100 4.110 4.040 4.150 5,732,800 23,484,571 4.0965 4.100 4.100 4.110 4.040 4.150 5,732,800 4.0965 0.00%
2020-12-31 0 4.100 4.090 4.100 3.960 4.180 4,969,600 20,410,392 4.1070 4.100 4.090 4.100 3.960 4.180 4,969,600 4.1070 2.50%
2020-12-30 0 4.000 4.000 4.010 3.800 4.040 4,480,420 17,581,507 3.9241 4.000 4.000 4.010 3.800 4.040 4,480,420 3.9241 3.09%
2020-12-29 0 3.880 3.850 3.880 3.710 3.890 4,273,200 16,270,712 3.8076 3.880 3.850 3.880 3.710 3.890 4,273,200 3.8076 0.78%
2020-12-28 0 3.850 3.810 3.850 3.780 3.900 2,706,000 10,387,804 3.8388 3.850 3.810 3.850 3.780 3.900 2,706,000 3.8388 0.26%
2020-12-24 0 3.840 3.820 3.840 3.780 3.970 8,875,958 34,518,586 3.8890 3.840 3.820 3.840 3.780 3.970 8,875,958 3.8890 4.63%
2020-12-23 0 3.670 3.660 3.670 3.630 3.770 4,984,000 18,303,052 3.6724 3.670 3.660 3.670 3.630 3.770 4,984,000 3.6724 -3.17%
2020-12-22 0 3.790 3.780 3.790 3.590 3.790 4,492,800 16,453,500 3.6622 3.790 3.780 3.790 3.590 3.790 4,492,800 3.6622 1.88%
2020-12-21 0 3.720 3.680 3.720 3.670 3.760 2,543,200 9,447,732 3.7149 3.720 3.680 3.720 3.670 3.760 2,543,200 3.7149 0.27%
2020-12-18 0 3.710 3.710 3.760 3.710 3.790 4,672,787 17,509,404 3.7471 3.710 3.710 3.760 3.710 3.790 4,672,787 3.7471 -1.85%
2020-12-17 0 3.780 3.770 3.780 3.700 3.840 2,787,567 10,533,688 3.7788 3.780 3.770 3.780 3.700 3.840 2,787,567 3.7788 0.27%
2020-12-16 0 3.770 3.760 3.770 3.690 3.780 2,692,000 10,057,436 3.7360 3.770 3.760 3.770 3.690 3.780 2,692,000 3.7360 0.27%
2020-12-15 0 3.760 3.750 3.760 3.740 3.810 1,714,400 6,456,400 3.7660 3.760 3.750 3.760 3.740 3.810 1,714,400 3.7660 -1.31%
2020-12-14 0 3.810 3.800 3.810 3.710 3.830 1,592,400 6,022,704 3.7822 3.810 3.800 3.810 3.710 3.830 1,592,400 3.7822 0.00%
2020-12-11 0 3.810 3.810 3.820 3.740 3.870 1,714,400 6,490,944 3.7861 3.810 3.810 3.820 3.740 3.870 1,714,400 3.7861 -0.78%
2020-12-10 0 3.840 3.840 3.860 3.820 3.900 1,672,000 6,459,076 3.8631 3.840 3.840 3.860 3.820 3.900 1,672,000 3.8631 -1.03%
2020-12-09 0 3.880 3.870 3.880 3.860 3.940 1,530,444 5,954,093 3.8904 3.880 3.870 3.880 3.860 3.940 1,530,444 3.8904 -0.51%
2020-12-08 0 3.900 3.900 3.910 3.870 3.940 1,768,800 6,888,132 3.8942 3.900 3.900 3.910 3.870 3.940 1,768,800 3.8942 0.00%
2020-12-07 0 3.900 3.890 3.900 3.810 3.930 2,749,200 10,629,036 3.8662 3.900 3.890 3.900 3.810 3.930 2,749,200 3.8662 -1.02%
2020-12-04 0 3.940 3.930 3.940 3.860 3.950 2,852,800 11,179,100 3.9186 3.940 3.930 3.940 3.860 3.950 2,852,800 3.9186 1.03%
2020-12-03 0 3.900 3.890 3.900 3.840 3.930 1,482,400 5,752,968 3.8808 3.900 3.890 3.900 3.840 3.930 1,482,400 3.8808 0.26%
2020-12-02 0 3.890 3.890 3.900 3.810 3.940 1,812,800 7,020,888 3.8730 3.890 3.890 3.900 3.810 3.940 1,812,800 3.8730 -0.26%
2020-12-01 0 3.900 3.890 3.900 3.790 3.940 2,465,200 9,565,606 3.8803 3.900 3.890 3.900 3.790 3.940 2,465,200 3.8803 2.09%
2020-11-30 0 3.820 3.810 3.820 3.790 3.870 2,262,400 8,650,850 3.8237 3.820 3.810 3.820 3.790 3.870 2,262,400 3.8237 0.26%
2020-11-27 0 3.810 3.800 3.810 3.760 3.850 2,313,830 8,813,752 3.8092 3.810 3.800 3.810 3.760 3.850 2,313,830 3.8092 0.26%
2020-11-26 0 3.800 3.800 3.810 3.620 3.820 3,166,000 11,783,884 3.7220 3.800 3.800 3.810 3.620 3.820 3,166,000 3.7220 6.74%
2020-11-25 0 3.560 3.560 3.590 3.560 3.790 5,868,000 21,372,197 3.6422 3.560 3.560 3.590 3.560 3.790 5,868,000 3.6422 -5.32%
2020-11-24 0 3.760 3.750 3.760 3.720 3.850 2,444,800 9,192,676 3.7601 3.760 3.750 3.760 3.720 3.850 2,444,800 3.7601 -2.08%
2020-11-23 0 3.840 3.830 3.840 3.800 3.870 2,581,200 9,892,836 3.8326 3.840 3.830 3.840 3.800 3.870 2,581,200 3.8326 0.26%
2020-11-20 0 3.830 3.820 3.830 3.790 3.910 1,432,400 5,499,428 3.8393 3.830 3.820 3.830 3.790 3.910 1,432,400 3.8393 -1.54%
2020-11-19 0 3.890 3.880 3.890 3.760 3.900 2,354,400 9,048,416 3.8432 3.890 3.880 3.890 3.760 3.900 2,354,400 3.8432 2.37%
2020-11-18 0 3.800 3.800 3.810 3.750 3.840 1,742,800 6,604,416 3.7895 3.800 3.800 3.810 3.750 3.840 1,742,800 3.7895 -0.26%
2020-11-17 0 3.810 3.800 3.810 3.800 3.860 1,282,800 4,895,545 3.8163 3.810 3.800 3.810 3.800 3.860 1,282,800 3.8163 -1.04%
2020-11-16 0 3.850 3.840 3.850 3.750 3.890 1,663,400 6,400,856 3.8481 3.850 3.840 3.850 3.750 3.890 1,663,400 3.8481 1.05%
2020-11-13 0 3.810 3.800 3.810 3.700 3.880 2,864,000 10,728,015 3.7458 3.810 3.800 3.810 3.700 3.880 2,864,000 3.7458 -0.78%
2020-11-12 0 3.840 3.840 3.850 3.820 3.910 1,997,600 7,716,008 3.8626 3.840 3.840 3.850 3.820 3.910 1,997,600 3.8626 -0.52%
2020-11-11 0 3.860 3.860 3.870 3.840 4.010 3,914,400 15,258,076 3.8979 3.860 3.860 3.870 3.840 4.010 3,914,400 3.8979 -4.22%
2020-11-10 0 4.030 4.010 4.030 3.950 4.080 2,791,200 11,158,211 3.9976 4.030 4.010 4.030 3.950 4.080 2,791,200 3.9976 -1.23%
2020-11-09 0 4.080 4.070 4.080 4.000 4.120 4,405,800 17,901,904 4.0633 4.080 4.070 4.080 4.000 4.120 4,405,800 4.0633 1.75%
2020-11-06 0 4.010 4.000 4.010 3.980 4.050 2,010,500 8,059,326 4.0086 4.010 4.000 4.010 3.980 4.050 2,010,500 4.0086 -0.50%
2020-11-05 0 4.030 4.020 4.030 3.970 4.060 2,240,400 9,009,300 4.0213 4.030 4.020 4.030 3.970 4.060 2,240,400 4.0213 1.77%
2020-11-04 0 3.960 3.960 3.970 3.950 4.030 1,577,600 6,273,836 3.9768 3.960 3.960 3.970 3.950 4.030 1,577,600 3.9768 -1.49%
2020-11-03 0 4.020 4.000 4.020 3.970 4.050 1,848,800 7,403,228 4.0043 4.020 4.000 4.020 3.970 4.050 1,848,800 4.0043 0.25%
2020-11-02 0 4.010 4.000 4.010 3.960 4.030 1,761,600 7,041,424 3.9972 4.010 4.000 4.010 3.960 4.030 1,761,600 3.9972 0.75%
2020-10-30 0 3.980 3.950 3.980 3.950 4.100 2,795,200 11,245,996 4.0233 3.980 3.950 3.980 3.950 4.100 2,795,200 4.0233 -0.50%
2020-10-29 0 4.000 4.000 4.020 3.930 4.080 2,322,800 9,348,276 4.0246 4.000 4.000 4.020 3.930 4.080 2,322,800 4.0246 0.50%
2020-10-28 0 3.980 3.980 3.990 3.950 4.020 2,412,800 9,597,769 3.9779 3.980 3.980 3.990 3.950 4.020 2,412,800 3.9779 -0.50%
2020-10-27 0 4.000 3.970 4.000 3.880 4.020 4,101,600 16,221,130 3.9548 4.000 3.970 4.000 3.880 4.020 4,101,600 3.9548 0.00%
2020-10-23 0 4.000 3.990 4.000 3.930 4.010 2,651,600 10,545,960 3.9772 4.000 3.990 4.000 3.930 4.010 2,651,600 3.9772 1.27%
2020-10-22 0 3.950 3.930 3.950 3.920 4.000 2,433,200 9,603,124 3.9467 3.950 3.930 3.950 3.920 4.000 2,433,200 3.9467 -1.00%
2020-10-21 0 3.990 3.970 3.990 3.970 4.040 2,017,200 8,058,150 3.9947 3.990 3.970 3.990 3.970 4.040 2,017,200 3.9947 -0.25%
2020-10-20 0 4.000 3.970 4.000 3.930 4.020 2,423,600 9,649,724 3.9816 4.000 3.970 4.000 3.930 4.020 2,423,600 3.9816 0.25%
2020-10-19 0 3.990 3.980 4.000 3.940 4.060 4,551,600 18,073,228 3.9707 3.990 3.980 4.000 3.940 4.060 4,551,600 3.9707 -0.75%
2020-10-16 0 4.020 4.000 4.020 3.950 4.050 4,342,100 17,363,828 3.9989 4.020 4.000 4.020 3.950 4.050 4,342,100 3.9989 0.50%
2020-10-15 0 4.000 4.000 4.010 3.950 4.100 6,613,200 26,530,044 4.0117 4.000 4.000 4.010 3.950 4.100 6,613,200 4.0117 -2.20%
2020-10-14 0 4.090 4.080 4.090 4.070 4.200 7,152,800 29,419,800 4.1130 4.090 4.080 4.090 4.070 4.200 7,152,800 4.1130 -1.92%
2020-10-12 0 4.170 4.170 4.180 4.150 4.250 4,565,937 19,161,413 4.1966 4.170 4.170 4.180 4.150 4.250 4,565,937 4.1966 -0.71%
2020-10-09 0 4.200 4.190 4.200 4.130 4.250 5,214,400 21,783,288 4.1775 4.200 4.190 4.200 4.130 4.250 5,214,400 4.1775 0.24%
2020-10-08 0 4.190 4.170 4.190 4.030 4.200 8,471,200 34,964,749 4.1275 4.190 4.170 4.190 4.030 4.200 8,471,200 4.1275 0.48%
2020-10-07 0 4.170 4.160 4.170 3.920 4.910 26,256,890 110,398,303 4.2045 4.170 4.160 4.170 3.920 4.910 26,256,890 4.2045 -16.43%
2020-10-06 0 4.990 4.960 4.990 4.720 4.990 5,224,800 25,267,032 4.8360 4.990 4.960 4.990 4.720 4.990 5,224,800 4.8360 3.31%
2020-10-05 0 4.830 4.800 4.830 4.640 4.830 3,114,700 14,785,989 4.7472 4.830 4.800 4.830 4.640 4.830 3,114,700 4.7472 3.87%
2020-09-30 0 4.650 4.620 4.650 4.560 4.720 2,492,400 11,513,812 4.6196 4.650 4.620 4.650 4.560 4.720 2,492,400 4.6196 1.75%
2020-09-29 0 4.570 4.500 4.570 4.490 4.610 3,113,875 14,111,194 4.5317 4.570 4.500 4.570 4.490 4.610 3,113,875 4.5317 1.78%
2020-09-28 0 4.490 4.460 4.490 4.370 4.500 2,523,200 11,192,676 4.4359 4.490 4.460 4.490 4.370 4.500 2,523,200 4.4359 2.28%
2020-09-25 0 4.390 4.370 4.390 4.220 4.590 4,646,220 20,162,542 4.3396 4.390 4.370 4.390 4.220 4.590 4,646,220 4.3396 -3.94%
2020-09-24 0 4.570 4.500 4.570 4.440 4.750 3,227,200 14,711,328 4.5585 4.570 4.500 4.570 4.440 4.750 3,227,200 4.5585 -3.59%
2020-09-23 0 4.740 4.740 4.750 4.740 4.830 1,708,800 8,166,800 4.7793 4.740 4.740 4.750 4.740 4.830 1,708,800 4.7793 0.00%
2020-09-22 0 4.740 4.740 4.760 4.710 4.800 1,415,600 6,751,612 4.7694 4.740 4.740 4.760 4.710 4.800 1,415,600 4.7694 -0.84%
2020-09-21 0 4.780 4.760 4.780 4.750 4.860 1,575,000 7,569,666 4.8061 4.780 4.760 4.780 4.750 4.860 1,575,000 4.8061 -1.65%
2020-09-18 0 4.860 4.820 4.860 4.770 4.860 2,649,400 12,767,742 4.8191 4.860 4.820 4.860 4.770 4.860 2,649,400 4.8191 1.46%
2020-09-17 0 4.790 4.730 4.790 4.690 4.820 1,996,388 9,461,947 4.7395 4.790 4.730 4.790 4.690 4.820 1,996,388 4.7395 0.42%
2020-09-16 0 4.770 4.770 4.780 4.720 4.870 2,012,200 9,620,536 4.7811 4.770 4.770 4.780 4.720 4.870 2,012,200 4.7811 -0.83%
2020-09-15 0 4.810 4.810 4.820 4.810 4.870 1,676,120 8,108,956 4.8379 4.810 4.810 4.820 4.810 4.870 1,676,120 4.8379 -0.62%
2020-09-14 0 4.840 4.840 4.860 4.820 4.920 1,324,400 6,428,612 4.8540 4.840 4.840 4.860 4.820 4.920 1,324,400 4.8540 -1.02%
2020-09-11 0 4.890 4.880 4.890 4.780 4.910 2,339,300 11,311,622 4.8355 4.890 4.880 4.890 4.780 4.910 2,339,300 4.8355 0.20%
2020-09-10 0 4.880 4.870 4.880 4.860 5.050 2,066,485 10,217,881 4.9446 4.880 4.870 4.880 4.860 5.050 2,066,485 4.9446 -2.40%
2020-09-09 0 5.000 5.000 5.040 4.910 5.080 2,055,200 10,333,900 5.0282 5.000 5.000 5.040 4.910 5.080 2,055,200 5.0282 -0.99%
2020-09-08 0 5.050 5.020 5.050 4.870 5.070 3,680,400 18,397,084 4.9987 5.050 5.020 5.050 4.870 5.070 3,680,400 4.9987 0.80%
2020-09-07 0 5.010 4.970 5.010 4.800 5.020 4,288,085 21,164,637 4.9357 5.010 4.970 5.010 4.800 5.020 4,288,085 4.9357 0.20%
2020-09-04 0 5.000 4.950 5.000 4.770 5.000 8,052,400 39,260,190 4.8756 5.000 4.950 5.000 4.770 5.000 8,052,400 4.8756 -0.99%
2020-09-03 0 5.050 5.020 5.050 4.900 5.350 22,360,345 115,226,537 5.1532 5.050 5.020 5.050 4.900 5.350 22,360,345 5.1532 1.81%
2020-09-02 0 4.960 4.940 4.960 4.910 5.090 3,707,197 18,510,309 4.9931 4.960 4.940 4.960 4.910 5.090 3,707,197 4.9931 0.40%
2020-09-01 0 4.940 4.920 4.940 4.760 4.950 3,032,300 14,819,604 4.8872 4.940 4.920 4.940 4.760 4.950 3,032,300 4.8872 2.92%
2020-08-31 0 4.800 4.800 4.840 4.750 4.900 4,699,640 22,644,476 4.8183 4.800 4.800 4.840 4.750 4.900 4,699,640 4.8183 -2.44%
2020-08-28 0 4.920 4.860 4.920 4.750 4.920 4,617,600 22,346,120 4.8393 4.920 4.860 4.920 4.750 4.920 4,617,600 4.8393 0.20%
2020-08-27 0 4.910 4.900 4.910 4.800 4.940 3,888,000 18,984,776 4.8829 4.910 4.900 4.910 4.800 4.940 3,888,000 4.8829 0.61%
2020-08-26 0 4.880 4.860 4.880 4.680 4.980 9,561,800 46,460,618 4.8590 4.880 4.860 4.880 4.680 4.980 9,561,800 4.8590 0.83%
2020-08-25 0 4.840 4.840 4.850 4.700 4.840 3,070,000 14,665,896 4.7772 4.840 4.840 4.850 4.700 4.840 3,070,000 4.7772 0.83%
2020-08-24 0 4.800 4.790 4.800 4.780 4.940 2,193,200 10,559,184 4.8145 4.800 4.790 4.800 4.780 4.940 2,193,200 4.8145 0.42%
2020-08-21 0 4.780 4.760 4.780 4.750 4.890 1,669,200 8,013,146 4.8006 4.780 4.760 4.780 4.750 4.890 1,669,200 4.8006 0.84%
2020-08-20 0 4.740 4.740 4.780 4.680 4.830 1,874,800 8,907,592 4.7512 4.740 4.740 4.780 4.680 4.830 1,874,800 4.7512 -1.25%
2020-08-19 0 4.800 4.800 4.810 4.740 4.830 1,315,200 6,281,428 4.7760 4.800 4.800 4.810 4.740 4.830 1,315,200 4.7760 0.63%
2020-08-18 0 4.770 4.750 4.770 4.690 4.860 2,720,800 12,987,596 4.7734 4.770 4.750 4.770 4.690 4.860 2,720,800 4.7734 1.06%
2020-08-17 0 4.720 4.680 4.720 4.620 4.740 2,343,600 10,966,504 4.6793 4.720 4.680 4.720 4.620 4.740 2,343,600 4.6793 0.00%
2020-08-14 0 4.720 4.720 4.730 4.580 4.740 2,493,200 11,655,328 4.6748 4.720 4.720 4.730 4.580 4.740 2,493,200 4.6748 2.16%
2020-08-13 0 4.620 4.620 4.630 4.610 4.750 2,029,800 9,471,430 4.6662 4.620 4.620 4.630 4.610 4.750 2,029,800 4.6662 -0.65%
2020-08-12 0 4.650 4.610 4.650 4.460 4.660 2,655,600 12,067,696 4.5442 4.650 4.610 4.650 4.460 4.660 2,655,600 4.5442 0.43%
2020-08-11 0 4.630 4.610 4.630 4.600 4.780 2,363,200 11,040,624 4.6719 4.630 4.610 4.630 4.600 4.780 2,363,200 4.6719 -1.49%
2020-08-10 0 4.700 4.700 4.710 4.660 4.930 3,405,600 16,140,704 4.7395 4.700 4.700 4.710 4.660 4.930 3,405,600 4.7395 -4.47%
2020-08-07 0 4.920 4.900 4.920 4.840 5.180 8,374,400 41,767,636 4.9875 4.920 4.900 4.920 4.840 5.180 8,374,400 4.9875 -2.19%
2020-08-06 0 5.030 5.030 5.050 4.900 5.130 7,755,200 38,915,776 5.0180 5.030 5.030 5.050 4.900 5.130 7,755,200 5.0180 3.29%
2020-08-05 0 4.870 4.860 4.870 4.810 5.060 3,511,200 17,200,620 4.8988 4.870 4.860 4.870 4.810 5.060 3,511,200 4.8988 -2.21%
2020-08-04 0 4.980 4.970 4.990 4.860 5.220 9,589,600 48,266,580 5.0332 4.980 4.970 4.990 4.860 5.220 9,589,600 5.0332 0.81%
2020-08-03 0 4.940 4.910 4.940 4.530 5.250 21,076,282 103,219,605 4.8974 4.940 4.910 4.940 4.530 5.250 21,076,282 4.8974 8.81%
2020-07-31 0 4.540 4.510 4.530 4.340 4.550 1,824,800 8,188,544 4.4874 4.540 4.510 4.530 4.340 4.550 1,824,800 4.4874 2.02%
2020-07-30 0 4.450 4.420 4.450 4.370 4.520 1,338,000 5,958,888 4.4536 4.450 4.420 4.450 4.370 4.520 1,338,000 4.4536 0.23%
2020-07-29 0 4.440 4.430 4.440 4.320 4.460 1,585,300 6,994,710 4.4122 4.440 4.430 4.440 4.320 4.460 1,585,300 4.4122 2.30%
2020-07-28 0 4.340 4.340 4.350 4.300 4.440 1,296,000 5,629,328 4.3436 4.340 4.340 4.350 4.300 4.440 1,296,000 4.3436 -0.23%
2020-07-27 0 4.350 4.320 4.350 4.240 4.500 1,824,400 7,885,992 4.3225 4.350 4.320 4.350 4.240 4.500 1,824,400 4.3225 -1.14%
2020-07-24 0 4.400 4.390 4.400 4.380 4.570 2,034,800 9,046,420 4.4459 4.400 4.390 4.400 4.380 4.570 2,034,800 4.4459 -4.35%
2020-07-23 0 4.600 4.590 4.600 4.460 4.650 1,286,000 5,842,048 4.5428 4.600 4.590 4.600 4.460 4.650 1,286,000 4.5428 0.44%
2020-07-22 0 4.580 4.550 4.580 4.520 4.800 3,414,400 15,842,738 4.6400 4.580 4.550 4.580 4.520 4.800 3,414,400 4.6400 -2.97%
2020-07-21 0 4.720 4.700 4.720 4.580 4.780 5,664,800 26,654,332 4.7053 4.720 4.700 4.720 4.580 4.780 5,664,800 4.7053 3.74%
2020-07-20 0 4.550 4.530 4.550 4.410 4.560 1,856,800 8,350,804 4.4974 4.550 4.530 4.550 4.410 4.560 1,856,800 4.4974 0.89%
2020-07-17 0 4.510 4.510 4.520 4.430 4.580 4,368,000 19,558,516 4.4777 4.510 4.510 4.520 4.430 4.580 4,368,000 4.4777 0.67%
2020-07-16 0 4.480 4.460 4.480 4.450 4.710 3,963,997 18,043,734 4.5519 4.480 4.460 4.480 4.450 4.710 3,963,997 4.5519 -4.27%
2020-07-15 0 4.680 4.650 4.680 4.580 4.770 2,422,800 11,292,474 4.6609 4.680 4.650 4.680 4.580 4.770 2,422,800 4.6609 0.00%
2020-07-14 0 4.680 4.680 4.690 4.560 4.780 3,340,000 15,531,852 4.6503 4.680 4.680 4.690 4.560 4.780 3,340,000 4.6503 -2.50%
2020-07-13 0 4.800 4.790 4.800 4.690 4.980 10,190,800 48,791,512 4.7878 4.800 4.790 4.800 4.690 4.980 10,190,800 4.7878 -4.00%
2020-07-10 0 5.000 5.000 5.020 4.470 5.050 12,483,600 59,306,076 4.7507 5.000 5.000 5.020 4.470 5.050 12,483,600 4.7507 8.46%
2020-07-09 0 4.610 4.600 4.610 4.460 4.690 7,490,800 34,468,160 4.6014 4.610 4.600 4.610 4.460 4.690 7,490,800 4.6014 2.67%
2020-07-08 0 4.490 4.490 4.500 4.470 4.560 3,688,400 16,659,900 4.5168 4.490 4.490 4.500 4.470 4.560 3,688,400 4.5168 -0.22%
2020-07-07 0 4.500 4.490 4.500 4.500 4.800 5,863,200 26,951,148 4.5967 4.500 4.490 4.500 4.500 4.800 5,863,200 4.5967 -4.66%
2020-07-06 0 4.720 4.710 4.720 4.480 4.770 11,842,322 54,646,912 4.6145 4.720 4.710 4.720 4.480 4.770 11,842,322 4.6145 1.29%
2020-07-03 0 4.660 4.640 4.660 4.550 4.830 6,260,398 29,149,014 4.6561 4.660 4.640 4.660 4.550 4.830 6,260,398 4.6561 -2.51%
2020-07-02 0 4.780 4.770 4.780 4.720 5.060 18,861,200 89,519,116 4.7462 4.780 4.770 4.780 4.720 5.060 18,861,200 4.7462 -3.82%
2020-06-30 0 4.970 4.960 4.970 4.580 4.990 16,702,682 80,632,301 4.8275 4.970 4.960 4.970 4.580 4.990 16,702,682 4.8275 7.58%
2020-06-29 0 4.620 4.620 4.650 4.490 4.720 5,668,400 26,118,140 4.6077 4.620 4.620 4.650 4.490 4.720 5,668,400 4.6077 0.00%
2020-06-26 0 4.620 4.620 4.650 4.600 4.720 6,564,000 29,663,676 4.5191 4.620 4.620 4.650 4.600 4.720 6,564,000 4.5191 -0.86%
2020-06-24 0 4.660 4.660 4.680 4.540 4.750 4,952,400 23,103,508 4.6651 4.660 4.660 4.680 4.540 4.750 4,952,400 4.6651 0.87%
2020-06-23 0 4.620 4.600 4.620 4.390 4.620 2,931,200 13,256,942 4.5227 4.620 4.600 4.620 4.390 4.620 2,931,200 4.5227 2.67%
2020-06-22 0 4.500 4.490 4.500 4.440 4.630 2,362,400 10,631,430 4.5003 4.500 4.490 4.500 4.440 4.630 2,362,400 4.5003 -1.75%
2020-06-19 0 4.580 4.580 4.610 4.550 4.760 6,785,200 31,366,192 4.6227 4.580 4.580 4.610 4.550 4.760 6,785,200 4.6227 -0.43%
2020-06-18 0 4.600 4.580 4.600 4.480 4.630 4,884,400 22,372,444 4.5804 4.600 4.580 4.600 4.480 4.630 4,884,400 4.5804 0.00%
2020-06-17 0 4.600 4.590 4.600 4.370 4.600 3,740,160 16,833,599 4.5008 4.600 4.590 4.600 4.370 4.600 3,740,160 4.5008 3.14%
2020-06-16 0 4.460 4.440 4.460 4.320 4.730 10,059,200 45,729,604 4.5460 4.460 4.440 4.460 4.320 4.730 10,059,200 4.5460 4.45%
2020-06-15 0 4.270 4.270 4.300 4.240 4.440 2,839,200 12,242,438 4.3119 4.270 4.270 4.300 4.240 4.440 2,839,200 4.3119 -2.95%
2020-06-12 0 4.400 4.400 4.410 4.310 4.460 11,362,400 49,268,210 4.3361 4.400 4.400 4.410 4.310 4.460 11,362,400 4.3361 -4.35%
2020-06-11 0 4.600 4.590 4.600 4.550 4.820 9,461,600 44,325,076 4.6847 4.600 4.590 4.600 4.550 4.820 9,461,600 4.6847 -0.43%
2020-06-10 0 4.620 4.620 4.630 4.470 4.800 11,241,246 52,506,335 4.6709 4.620 4.620 4.630 4.470 4.800 11,241,246 4.6709 3.36%
2020-06-09 0 4.470 4.460 4.470 4.350 4.480 3,077,720 13,615,819 4.4240 4.470 4.460 4.470 4.350 4.480 3,077,720 4.4240 1.36%
2020-06-08 0 4.410 4.410 4.420 4.340 4.520 4,171,600 18,520,584 4.4397 4.410 4.410 4.420 4.340 4.520 4,171,600 4.4397 2.08%
2020-06-05 0 4.320 4.320 4.330 4.200 4.400 3,471,700 14,882,869 4.2869 4.320 4.320 4.330 4.200 4.400 3,471,700 4.2869 1.89%
2020-06-04 0 4.240 4.230 4.240 4.180 4.300 1,560,800 6,584,884 4.2189 4.240 4.230 4.240 4.180 4.300 1,560,800 4.2189 0.00%
2020-06-03 0 4.240 4.220 4.240 4.180 4.260 1,544,400 6,499,896 4.2087 4.240 4.220 4.240 4.180 4.260 1,544,400 4.2087 0.24%
2020-06-02 0 4.230 4.200 4.230 4.150 4.280 1,420,400 5,956,494 4.1935 4.230 4.200 4.230 4.150 4.280 1,420,400 4.1935 -0.24%
2020-06-01 0 4.240 4.200 4.240 4.150 4.310 2,095,200 8,843,584 4.2209 4.240 4.200 4.240 4.150 4.310 2,095,200 4.2209 0.24%
2020-05-29 0 4.230 4.220 4.230 4.120 4.240 6,108,413 25,694,754 4.2065 4.230 4.220 4.230 4.120 4.240 6,108,413 4.2065 2.17%
2020-05-28 0 4.140 4.120 4.140 4.060 4.210 1,364,000 5,639,168 4.1343 4.140 4.120 4.140 4.060 4.210 1,364,000 4.1343 -0.96%
2020-05-27 0 4.180 4.150 4.180 4.090 4.250 1,362,000 5,654,028 4.1513 4.180 4.150 4.180 4.090 4.250 1,362,000 4.1513 -0.71%
2020-05-26 0 4.210 4.200 4.210 4.150 4.290 1,568,400 6,613,866 4.2170 4.210 4.200 4.210 4.150 4.290 1,568,400 4.2170 1.94%
2020-05-25 0 4.130 4.100 4.130 3.900 4.210 2,450,000 10,015,966 4.0881 4.130 4.100 4.130 3.900 4.210 2,450,000 4.0881 2.48%
2020-05-22 0 4.030 3.970 4.030 3.920 4.200 2,524,400 10,176,652 4.0313 4.030 3.970 4.030 3.920 4.200 2,524,400 4.0313 -5.62%
2020-05-21 0 4.270 4.230 4.270 4.140 4.370 3,570,800 15,248,388 4.2703 4.270 4.230 4.270 4.140 4.370 3,570,800 4.2703 2.89%
2020-05-20 0 4.150 4.130 4.150 4.060 4.200 4,892,800 20,204,720 4.1295 4.150 4.130 4.150 4.060 4.200 4,892,800 4.1295 -0.72%
2020-05-19 0 4.180 4.140 4.180 4.120 4.280 2,310,800 9,662,184 4.1813 4.180 4.140 4.180 4.120 4.280 2,310,800 4.1813 0.72%
2020-05-18 0 4.150 4.120 4.150 4.060 4.290 3,066,800 12,729,948 4.1509 4.150 4.120 4.150 4.060 4.290 3,066,800 4.1509 -3.04%
2020-05-15 0 4.280 4.270 4.290 4.260 4.340 1,460,000 6,267,800 4.2930 4.280 4.270 4.290 4.260 4.340 1,460,000 4.2930 0.00%
2020-05-14 0 4.280 4.280 4.290 4.270 4.450 7,770,800 32,740,590 4.2133 4.280 4.280 4.290 4.270 4.450 7,770,800 4.2133 -3.60%
2020-05-13 0 4.440 4.440 4.470 4.360 4.500 1,992,000 8,888,512 4.4621 4.440 4.440 4.470 4.360 4.500 1,992,000 4.4621 1.14%
2020-05-12 0 4.390 4.370 4.420 4.340 4.460 1,179,600 5,187,348 4.3975 4.390 4.370 4.420 4.340 4.460 1,179,600 4.3975 -0.68%
2020-05-11 0 4.420 4.390 4.420 4.390 4.470 1,179,600 5,216,488 4.4223 4.420 4.390 4.420 4.390 4.470 1,179,600 4.4223 0.45%
2020-05-08 0 4.400 4.370 4.400 4.310 4.460 1,373,200 6,022,384 4.3857 4.400 4.370 4.400 4.310 4.460 1,373,200 4.3857 0.92%
2020-05-07 0 4.360 4.350 4.360 4.210 4.480 2,000,953 8,656,099 4.3260 4.360 4.350 4.360 4.210 4.480 2,000,953 4.3260 -2.46%
2020-05-06 0 4.470 4.450 4.470 4.270 4.500 1,204,000 5,302,496 4.4041 4.470 4.450 4.470 4.270 4.500 1,204,000 4.4041 -0.67%
2020-05-05 0 4.500 4.470 4.500 4.400 4.670 1,418,000 6,358,036 4.4838 4.500 4.470 4.500 4.400 4.670 1,418,000 4.4838 -2.60%
2020-05-04 0 4.620 4.540 4.620 4.450 4.760 1,478,400 6,782,504 4.5877 4.620 4.540 4.620 4.450 4.760 1,478,400 4.5877 -3.35%
2020-04-29 0 4.780 4.750 4.780 4.700 4.800 1,460,400 6,950,564 4.7594 4.780 4.750 4.780 4.700 4.800 1,460,400 4.7594 0.63%
2020-04-28 0 4.750 4.720 4.750 4.540 4.750 1,860,300 8,744,586 4.7006 4.750 4.720 4.750 4.540 4.750 1,860,300 4.7006 3.94%
2020-04-27 0 4.570 4.550 4.570 4.500 4.580 1,624,800 7,368,600 4.5351 4.570 4.550 4.570 4.500 4.580 1,624,800 4.5351 1.56%
2020-04-24 0 4.500 4.470 4.500 4.410 4.560 1,329,100 5,967,598 4.4900 4.500 4.470 4.500 4.410 4.560 1,329,100 4.4900 0.00%
2020-04-23 0 4.500 4.460 4.500 4.350 4.500 1,749,600 7,770,680 4.4414 4.500 4.460 4.500 4.350 4.500 1,749,600 4.4414 1.35%
2020-04-22 0 4.440 4.400 4.440 4.270 4.470 1,488,000 6,516,500 4.3794 4.440 4.400 4.440 4.270 4.470 1,488,000 4.3794 -1.99%
2020-04-21 0 4.530 4.500 4.530 4.110 4.530 3,970,000 16,944,994 4.2683 4.530 4.500 4.530 4.110 4.530 3,970,000 4.2683 1.57%
2020-04-20 0 4.460 4.430 4.460 4.380 4.570 2,312,700 10,326,739 4.4652 4.460 4.430 4.460 4.380 4.570 2,312,700 4.4652 -3.04%
2020-04-17 0 4.600 4.600 4.640 4.580 4.740 2,081,400 9,708,264 4.6643 4.600 4.600 4.640 4.580 4.740 2,081,400 4.6643 -1.71%
2020-04-16 0 4.680 4.660 4.680 4.590 4.760 2,326,800 10,816,744 4.6488 4.680 4.660 4.680 4.590 4.760 2,326,800 4.6488 -0.64%
2020-04-15 0 4.710 4.710 4.730 4.700 4.890 11,015,600 50,395,724 4.5749 4.710 4.710 4.730 4.700 4.890 11,015,600 4.5749 -4.07%
2020-04-14 0 4.910 4.880 4.910 4.720 4.920 3,184,500 15,368,410 4.8260 4.910 4.880 4.910 4.720 4.920 3,184,500 4.8260 2.94%
2020-04-09 0 4.770 4.760 4.770 4.650 4.970 3,014,000 14,314,372 4.7493 4.770 4.760 4.770 4.650 4.970 3,014,000 4.7493 -1.85%
2020-04-08 0 4.860 4.800 4.860 4.680 4.860 2,474,400 11,770,612 4.7570 4.860 4.800 4.860 4.680 4.860 2,474,400 4.7570 0.21%
2020-04-07 0 4.850 4.830 4.850 4.830 4.970 1,274,400 6,206,688 4.8703 4.850 4.830 4.850 4.830 4.970 1,274,400 4.8703 -2.02%
2020-04-06 0 4.950 4.940 4.950 4.920 5.030 1,128,800 5,618,600 4.9775 4.950 4.940 4.950 4.920 5.030 1,128,800 4.9775 -1.20%
2020-04-03 0 5.010 4.980 5.010 4.780 5.010 1,210,000 5,930,628 4.9013 5.010 4.980 5.010 4.780 5.010 1,210,000 4.9013 2.66%
2020-04-02 0 4.880 4.880 4.890 4.840 5.050 2,978,800 14,614,872 4.9063 4.880 4.880 4.890 4.840 5.050 2,978,800 4.9063 -2.01%
2020-04-01 0 4.980 4.960 4.980 4.950 5.100 1,492,400 7,516,644 5.0366 4.980 4.960 4.980 4.950 5.100 1,492,400 5.0366 -1.19%
2020-03-31 0 5.040 5.040 5.070 4.830 5.080 2,684,000 13,457,644 5.0140 5.040 5.040 5.070 4.830 5.080 2,684,000 5.0140 3.70%
2020-03-30 0 4.860 4.830 4.860 4.670 4.890 1,756,400 8,474,060 4.8247 4.860 4.830 4.860 4.670 4.890 1,756,400 4.8247 0.21%
2020-03-27 0 4.850 4.840 4.850 4.670 4.870 2,908,800 13,917,004 4.7844 4.850 4.840 4.850 4.670 4.870 2,908,800 4.7844 3.19%
2020-03-26 0 4.700 4.660 4.700 4.470 4.750 2,056,400 9,463,208 4.6018 4.700 4.660 4.700 4.470 4.750 2,056,400 4.6018 0.21%
2020-03-25 0 4.690 4.630 4.700 4.450 4.700 3,442,800 15,756,712 4.5767 4.690 4.630 4.700 4.450 4.700 3,442,800 4.5767 6.83%
2020-03-24 0 4.390 4.300 4.390 4.130 4.400 2,997,600 12,772,336 4.2609 4.390 4.300 4.390 4.130 4.400 2,997,600 4.2609 6.55%
2020-03-23 0 4.120 4.050 4.120 3.900 4.300 5,237,600 21,771,732 4.1568 4.120 4.050 4.120 3.900 4.300 5,237,600 4.1568 1.98%
2020-03-20 0 4.040 4.010 4.040 3.590 4.300 7,170,400 28,130,196 3.9231 4.040 4.010 4.040 3.590 4.300 7,170,400 3.9231 15.43%
2020-03-19 0 3.500 3.490 3.500 3.490 4.000 3,962,400 14,291,508 3.6068 3.500 3.490 3.500 3.490 4.000 3,962,400 3.6068 -10.26%
2020-03-18 0 3.900 3.890 3.900 3.840 4.120 1,383,600 5,504,488 3.9784 3.900 3.890 3.900 3.840 4.120 1,383,600 3.9784 -4.88%
2020-03-17 0 4.100 4.100 4.110 4.020 4.350 3,243,200 13,334,184 4.1114 4.100 4.100 4.110 4.020 4.350 3,243,200 4.1114 -4.87%
2020-03-16 0 4.310 4.270 4.310 4.230 4.580 2,382,800 10,439,016 4.3810 4.310 4.270 4.310 4.230 4.580 2,382,800 4.3810 -6.30%
2020-03-13 0 4.600 4.600 4.610 4.430 4.740 7,985,200 36,948,132 4.6271 4.600 4.600 4.610 4.430 4.740 7,985,200 4.6271 -2.95%
2020-03-12 0 4.740 4.730 4.740 4.650 4.760 2,322,800 10,979,340 4.7268 4.740 4.730 4.740 4.650 4.760 2,322,800 4.7268 -1.66%
2020-03-11 0 4.820 4.800 4.820 4.770 4.930 2,736,800 13,208,580 4.8263 4.820 4.800 4.820 4.770 4.930 2,736,800 4.8263 0.00%
2020-03-10 0 4.820 4.810 4.820 4.500 4.890 2,711,200 12,941,548 4.7734 4.820 4.810 4.820 4.500 4.890 2,711,200 4.7734 2.77%
2020-03-09 0 4.690 4.600 4.690 4.570 4.950 2,684,000 12,788,456 4.7647 4.690 4.600 4.690 4.570 4.950 2,684,000 4.7647 -2.70%
2020-03-06 0 4.820 4.820 4.840 4.570 4.890 7,851,631 36,754,864 4.6812 4.820 4.820 4.840 4.570 4.890 7,851,631 4.6812 0.42%
2020-03-05 0 4.800 4.790 4.800 4.790 4.990 7,908,000 38,820,248 4.9090 4.800 4.790 4.800 4.790 4.990 7,908,000 4.9090 -3.03%
2020-03-04 0 4.950 4.940 4.950 4.800 4.990 5,936,700 29,003,941 4.8855 4.950 4.940 4.950 4.800 4.990 5,936,700 4.8855 1.43%
2020-03-03 0 4.880 4.850 4.880 4.810 5.060 5,620,000 27,565,612 4.9049 4.880 4.850 4.880 4.810 5.060 5,620,000 4.9049 -2.40%
2020-03-02 0 5.000 4.990 5.000 4.940 5.140 2,890,800 14,436,568 4.9940 5.000 4.990 5.000 4.940 5.140 2,890,800 4.9940 0.81%
2020-02-28 0 4.960 4.960 4.970 4.890 5.160 31,773,231 158,354,042 4.9839 4.960 4.960 4.970 4.890 5.160 31,773,231 4.9839 -4.25%
2020-02-27 0 5.180 5.170 5.180 5.080 5.240 1,730,000 8,912,776 5.1519 5.180 5.170 5.180 5.080 5.240 1,730,000 5.1519 1.17%
2020-02-26 0 5.120 5.100 5.120 5.090 5.170 1,938,844 9,950,475 5.1322 5.120 5.100 5.120 5.090 5.170 1,938,844 5.1322 -1.92%
2020-02-25 0 5.220 5.210 5.220 5.150 5.280 2,062,800 10,751,964 5.2123 5.220 5.210 5.220 5.150 5.280 2,062,800 5.2123 -1.51%
2020-02-24 0 5.300 5.300 5.320 5.240 5.500 6,559,600 35,238,004 5.3720 5.300 5.300 5.320 5.240 5.500 6,559,600 5.3720 -0.75%
2020-02-21 0 5.340 5.340 5.350 5.180 5.400 4,587,200 24,473,924 5.3353 5.340 5.340 5.350 5.180 5.400 4,587,200 5.3353 2.10%
2020-02-20 0 5.230 5.210 5.220 5.100 5.250 1,655,600 8,574,992 5.1794 5.230 5.210 5.220 5.100 5.250 1,655,600 5.1794 0.97%
2020-02-19 0 5.180 5.160 5.180 5.070 5.200 3,765,200 19,312,624 5.1292 5.180 5.160 5.180 5.070 5.200 3,765,200 5.1292 0.00%
2020-02-18 0 5.180 5.170 5.180 5.100 5.370 9,262,000 48,353,336 5.2206 5.180 5.170 5.180 5.100 5.370 9,262,000 5.2206 1.37%
2020-02-17 0 5.110 5.110 5.120 4.920 5.130 3,061,200 15,481,864 5.0574 5.110 5.110 5.120 4.920 5.130 3,061,200 5.0574 3.23%
2020-02-14 0 4.950 4.950 4.960 4.910 4.990 1,194,800 5,917,944 4.9531 4.950 4.950 4.960 4.910 4.990 1,194,800 4.9531 0.41%
2020-02-13 0 4.930 4.910 4.930 4.910 5.010 996,000 4,932,196 4.9520 4.930 4.910 4.930 4.910 5.010 996,000 4.9520 -0.60%
2020-02-12 0 4.960 4.960 4.970 4.960 5.070 1,997,414 9,963,129 4.9880 4.960 4.960 4.970 4.960 5.070 1,997,414 4.9880 -2.17%
2020-02-11 0 5.070 5.050 5.070 5.020 5.120 1,875,600 9,522,456 5.0770 5.070 5.050 5.070 5.020 5.120 1,875,600 5.0770 0.40%
2020-02-10 0 5.050 5.040 5.050 4.970 5.150 2,428,400 12,232,948 5.0375 5.050 5.040 5.050 4.970 5.150 2,428,400 5.0375 -0.98%
2020-02-07 0 5.100 5.090 5.100 5.000 5.100 3,125,600 15,794,160 5.0532 5.100 5.090 5.100 5.000 5.100 3,125,600 5.0532 1.19%
2020-02-06 0 5.040 5.030 5.040 4.920 5.050 1,988,800 9,914,084 4.9850 5.040 5.030 5.040 4.920 5.050 1,988,800 4.9850 1.82%
2020-02-05 0 4.950 4.940 4.950 4.900 5.060 1,590,800 7,925,328 4.9820 4.950 4.940 4.950 4.900 5.060 1,590,800 4.9820 -0.20%
2020-02-04 0 4.960 4.950 4.960 4.850 5.000 3,215,200 15,847,020 4.9288 4.960 4.950 4.960 4.850 5.000 3,215,200 4.9288 2.27%
2020-02-03 0 4.850 4.820 4.850 4.740 4.900 2,995,616 14,462,520 4.8279 4.850 4.820 4.850 4.740 4.900 2,995,616 4.8279 -2.22%
2020-01-31 0 4.960 4.950 4.960 4.900 5.150 1,564,000 7,774,560 4.9709 4.960 4.950 4.960 4.900 5.150 1,564,000 4.9709 -1.78%
2020-01-30 0 5.050 5.040 5.050 4.900 5.450 6,393,200 32,041,916 5.0119 5.050 5.040 5.050 4.900 5.450 6,393,200 5.0119 -7.17%
2020-01-29 0 5.440 5.430 5.440 5.290 5.540 3,629,200 19,696,616 5.4273 5.440 5.430 5.440 5.290 5.540 3,629,200 5.4273 -1.09%
2020-01-24 0 5.500 5.500 5.530 5.210 5.570 3,173,200 17,231,184 5.4302 5.500 5.500 5.530 5.210 5.570 3,173,200 5.4302 3.77%
2020-01-23 0 5.300 5.300 5.310 5.150 5.380 4,678,400 24,660,744 5.2712 5.300 5.300 5.310 5.150 5.380 4,678,400 5.2712 1.53%
2020-01-22 0 5.220 5.200 5.220 5.060 5.250 4,888,400 25,255,852 5.1665 5.220 5.200 5.220 5.060 5.250 4,888,400 5.1665 2.96%
2020-01-21 0 5.070 5.060 5.070 5.040 5.260 3,433,400 17,533,802 5.1068 5.070 5.060 5.070 5.040 5.260 3,433,400 5.1068 -1.55%
2020-01-20 0 5.150 5.150 5.160 5.030 5.370 3,396,000 17,744,426 5.2251 5.150 5.150 5.160 5.030 5.370 3,396,000 5.2251 2.39%
2020-01-17 0 5.030 5.030 5.070 5.000 5.250 3,086,084 15,731,824 5.0977 5.030 5.030 5.070 5.000 5.250 3,086,084 5.0977 -2.52%
2020-01-16 0 5.160 5.160 5.170 4.830 5.180 6,362,400 31,994,668 5.0287 5.160 5.160 5.170 4.830 5.180 6,362,400 5.0287 7.72%
2020-01-15 0 4.790 4.790 4.830 4.590 4.880 4,400,400 20,928,976 4.7562 4.790 4.790 4.830 4.590 4.880 4,400,400 4.7562 3.23%
2020-01-14 0 4.640 4.600 4.640 4.550 4.660 3,340,000 15,414,752 4.6152 4.640 4.600 4.640 4.550 4.660 3,340,000 4.6152 1.98%
2020-01-13 0 4.550 4.550 4.560 4.400 4.580 2,413,200 10,917,480 4.5241 4.550 4.550 4.560 4.400 4.580 2,413,200 4.5241 2.25%
2020-01-10 0 4.450 4.430 4.450 4.380 4.450 1,473,644 6,506,500 4.4152 4.450 4.430 4.450 4.380 4.450 1,473,644 4.4152 0.68%
2020-01-09 0 4.420 4.420 4.440 4.310 4.450 1,204,244 5,297,885 4.3993 4.420 4.420 4.440 4.310 4.450 1,204,244 4.3993 1.14%
2020-01-08 0 4.370 4.360 4.370 4.310 4.380 1,354,400 5,891,464 4.3499 4.370 4.360 4.370 4.310 4.380 1,354,400 4.3499 -0.46%
2020-01-07 0 4.390 4.360 4.390 4.210 4.490 3,692,244 16,118,340 4.3655 4.390 4.360 4.390 4.210 4.490 3,692,244 4.3655 -0.45%
2020-01-06 0 4.410 4.410 4.420 4.390 4.550 1,367,200 6,060,552 4.4328 4.410 4.410 4.420 4.390 4.550 1,367,200 4.4328 -2.43%
2020-01-03 0 4.520 4.510 4.520 4.490 4.600 1,218,400 5,530,088 4.5388 4.520 4.510 4.520 4.490 4.600 1,218,400 4.5388 0.44%
2020-01-02 0 4.500 4.490 4.500 4.450 4.550 1,997,620 8,974,720 4.4927 4.500 4.490 4.500 4.450 4.550 1,997,620 4.4927 0.45%
2019-12-31 0 4.480 4.460 4.480 4.420 4.480 757,780 3,368,343 4.4450 4.480 4.460 4.480 4.420 4.480 757,780 4.4450 0.90%
2019-12-30 0 4.440 4.440 4.450 4.370 4.470 1,528,800 6,769,924 4.4283 4.440 4.440 4.450 4.370 4.470 1,528,800 4.4283 0.45%
2019-12-27 0 4.420 4.410 4.420 4.310 4.440 2,260,814 9,883,040 4.3715 4.420 4.410 4.420 4.310 4.440 2,260,814 4.3715 0.68%
2019-12-24 0 4.390 4.340 4.390 4.310 4.400 1,354,088 5,897,524 4.3553 4.390 4.340 4.390 4.310 4.400 1,354,088 4.3553 0.23%
2019-12-23 0 4.380 4.350 4.380 4.320 4.440 2,609,000 11,374,024 4.3595 4.380 4.350 4.380 4.320 4.440 2,609,000 4.3595 -0.23%
2019-12-20 0 4.390 4.390 4.430 4.380 4.450 2,151,935 9,503,661 4.4163 4.390 4.390 4.430 4.380 4.450 2,151,935 4.4163 0.00%
2019-12-19 0 4.390 4.370 4.390 4.320 4.440 1,753,432 7,672,913 4.3759 4.390 4.370 4.390 4.320 4.440 1,753,432 4.3759 0.46%
2019-12-18 0 4.370 4.360 4.370 4.340 4.500 1,610,800 7,080,096 4.3954 4.370 4.360 4.370 4.340 4.500 1,610,800 4.3954 -0.91%
2019-12-17 0 4.410 4.410 4.420 4.350 4.470 2,301,200 10,179,672 4.4236 4.410 4.410 4.420 4.350 4.470 2,301,200 4.4236 1.61%
2019-12-16 0 4.340 4.340 4.350 4.300 4.410 2,523,600 10,992,096 4.3557 4.340 4.340 4.350 4.300 4.410 2,523,600 4.3557 1.64%
2019-12-13 0 4.270 4.270 4.300 4.270 4.440 7,097,200 30,583,176 4.3092 4.270 4.270 4.300 4.270 4.440 7,097,200 4.3092 -2.73%
2019-12-12 0 4.390 4.390 4.420 4.380 4.590 3,524,000 15,662,968 4.4447 4.390 4.390 4.420 4.380 4.590 3,524,000 4.4447 -2.88%
2019-12-11 0 4.520 4.520 4.540 4.500 4.650 2,343,200 10,768,748 4.5957 4.520 4.520 4.540 4.500 4.650 2,343,200 4.5957 1.12%
2019-12-10 0 4.470 4.470 4.480 4.430 4.810 3,090,000 14,092,376 4.5606 4.470 4.470 4.480 4.430 4.810 3,090,000 4.5606 -1.76%
2019-12-09 1 - - - - - 0 0 - 4.550 - - - - 0 - 0.00%
2019-12-06 0 4.550 4.530 4.550 4.460 4.550 1,326,000 5,970,140 4.5024 4.550 4.530 4.550 4.460 4.550 1,326,000 4.5024 0.66%
2019-12-05 0 4.520 4.510 4.520 4.490 4.600 1,758,000 7,953,844 4.5244 4.520 4.510 4.520 4.490 4.600 1,758,000 4.5244 -0.44%
2019-12-04 0 4.540 4.520 4.540 4.500 4.640 1,137,600 5,164,244 4.5396 4.540 4.520 4.540 4.500 4.640 1,137,600 4.5396 -2.37%
2019-12-03 0 4.650 4.650 4.670 4.520 4.670 1,704,000 7,841,000 4.6015 4.650 4.650 4.670 4.520 4.670 1,704,000 4.6015 0.65%
2019-12-02 0 4.620 4.610 4.620 4.570 4.700 1,936,800 8,990,776 4.6421 4.620 4.610 4.620 4.570 4.700 1,936,800 4.6421 1.09%
2019-11-29 0 4.570 4.550 4.570 4.510 4.710 1,372,000 6,319,812 4.6063 4.570 4.550 4.570 4.510 4.710 1,372,000 4.6063 -1.08%
2019-11-28 0 4.620 4.610 4.620 4.540 4.720 1,256,800 5,794,624 4.6106 4.620 4.610 4.620 4.540 4.720 1,256,800 4.6106 -0.22%
2019-11-27 0 4.630 4.630 4.650 4.580 4.740 6,639,600 31,212,648 4.7010 4.630 4.630 4.650 4.580 4.740 6,639,600 4.7010 1.09%
2019-11-26 0 4.580 4.580 4.610 4.450 4.720 7,910,200 34,523,726 4.3645 4.580 4.580 4.610 4.450 4.720 7,910,200 4.3645 2.92%
2019-11-25 0 4.450 4.450 4.460 4.450 4.590 1,930,907 8,699,972 4.5056 4.450 4.450 4.460 4.450 4.590 1,930,907 4.5056 0.68%
2019-11-22 0 4.420 4.420 4.430 4.400 4.530 2,175,200 9,689,348 4.4545 4.420 4.420 4.430 4.400 4.530 2,175,200 4.4545 0.45%
2019-11-21 0 4.400 4.390 4.400 4.370 4.650 1,540,000 6,869,020 4.4604 4.400 4.390 4.400 4.370 4.650 1,540,000 4.4604 -2.87%
2019-11-20 0 4.530 4.530 4.540 4.400 4.620 2,331,200 10,579,620 4.5383 4.530 4.530 4.540 4.400 4.620 2,331,200 4.5383 0.89%
2019-11-19 0 4.490 4.480 4.490 4.360 4.570 2,221,200 9,957,728 4.4830 4.490 4.480 4.490 4.360 4.570 2,221,200 4.4830 1.81%
2019-11-18 0 4.410 4.400 4.410 4.350 4.500 1,313,600 5,820,656 4.4311 4.410 4.400 4.410 4.350 4.500 1,313,600 4.4311 0.92%
2019-11-15 0 4.370 4.360 4.370 4.340 4.520 1,214,800 5,382,036 4.4304 4.370 4.360 4.370 4.340 4.520 1,214,800 4.4304 -0.23%
2019-11-14 0 4.380 4.360 4.380 4.300 4.460 1,066,000 4,669,468 4.3804 4.380 4.360 4.380 4.300 4.460 1,066,000 4.3804 -0.90%
2019-11-13 0 4.420 4.410 4.420 4.360 4.490 2,269,200 10,004,868 4.4090 4.420 4.410 4.420 4.360 4.490 2,269,200 4.4090 -2.64%
2019-11-12 0 4.540 4.530 4.540 4.400 4.590 2,193,200 9,918,552 4.5224 4.540 4.530 4.540 4.400 4.590 2,193,200 4.5224 0.44%
2019-11-11 0 4.520 4.510 4.520 4.480 4.650 2,302,400 10,467,124 4.5462 4.520 4.510 4.520 4.480 4.650 2,302,400 4.5462 -2.80%
2019-11-08 0 4.650 4.640 4.650 4.560 4.670 2,404,400 11,094,960 4.6144 4.650 4.640 4.650 4.560 4.670 2,404,400 4.6144 1.09%
2019-11-07 0 4.600 4.600 4.650 4.600 4.720 1,968,000 9,108,160 4.6281 4.600 4.600 4.650 4.600 4.720 1,968,000 4.6281 -1.08%
2019-11-06 0 4.650 4.640 4.650 4.590 4.750 3,320,800 15,474,104 4.6598 4.650 4.640 4.650 4.590 4.750 3,320,800 4.6598 -0.85%
2019-11-05 0 4.690 4.690 4.710 4.550 4.770 3,729,600 17,423,872 4.6718 4.690 4.690 4.710 4.550 4.770 3,729,600 4.6718 1.96%
2019-11-04 0 4.600 4.590 4.600 4.500 4.660 2,993,600 13,722,904 4.5841 4.600 4.590 4.600 4.500 4.660 2,993,600 4.5841 2.00%
2019-11-01 0 4.510 4.510 4.550 4.380 4.570 2,972,400 13,319,652 4.4811 4.510 4.510 4.550 4.380 4.570 2,972,400 4.4811 0.89%
2019-10-31 0 4.470 4.460 4.470 4.370 4.550 1,664,000 7,383,080 4.4369 4.470 4.460 4.470 4.370 4.550 1,664,000 4.4369 0.22%
2019-10-30 0 4.460 4.450 4.460 4.400 4.500 1,791,200 7,970,362 4.4497 4.460 4.450 4.460 4.400 4.500 1,791,200 4.4497 0.90%
2019-10-29 0 4.420 4.410 4.420 4.360 4.610 3,170,800 14,210,350 4.4816 4.420 4.410 4.420 4.360 4.610 3,170,800 4.4816 -2.43%
2019-10-28 0 4.530 4.500 4.530 4.410 4.550 2,249,200 10,112,856 4.4962 4.530 4.500 4.530 4.410 4.550 2,249,200 4.4962 0.67%
2019-10-25 0 4.500 4.480 4.500 4.260 4.530 3,480,800 15,502,740 4.4538 4.500 4.480 4.500 4.260 4.530 3,480,800 4.4538 5.14%
2019-10-24 0 4.280 4.260 4.280 4.110 4.280 2,782,400 11,722,888 4.2132 4.280 4.260 4.280 4.110 4.280 2,782,400 4.2132 4.14%
2019-10-23 0 4.110 4.100 4.110 4.070 4.170 2,236,914 9,184,675 4.1060 4.110 4.100 4.110 4.070 4.170 2,236,914 4.1060 0.74%
2019-10-22 0 4.080 4.070 4.080 4.070 4.190 1,760,800 7,238,976 4.1112 4.080 4.070 4.080 4.070 4.190 1,760,800 4.1112 -2.16%
2019-10-21 0 4.170 4.150 4.170 4.150 4.210 2,467,200 10,305,200 4.1769 4.170 4.150 4.170 4.150 4.210 2,467,200 4.1769 -0.24%
2019-10-18 0 4.180 4.180 4.220 4.170 4.360 3,057,307 12,913,579 4.2238 4.180 4.180 4.220 4.170 4.360 3,057,307 4.2238 -2.11%
2019-10-17 0 4.270 4.270 4.280 4.140 4.350 2,942,000 12,582,208 4.2768 4.270 4.270 4.280 4.140 4.350 2,942,000 4.2768 2.40%
2019-10-16 0 4.170 4.160 4.170 4.120 4.190 2,054,000 8,515,476 4.1458 4.170 4.160 4.170 4.120 4.190 2,054,000 4.1458 0.24%
2019-10-15 0 4.160 4.150 4.160 4.130 4.200 2,456,400 10,211,480 4.1571 4.160 4.150 4.160 4.130 4.200 2,456,400 4.1571 -0.48%
2019-10-14 0 4.180 4.170 4.190 4.120 4.210 1,682,000 7,018,976 4.1730 4.180 4.170 4.190 4.120 4.210 1,682,000 4.1730 1.46%
2019-10-11 0 4.120 4.110 4.120 4.090 4.170 1,337,200 5,499,582 4.1128 4.120 4.110 4.120 4.090 4.170 1,337,200 4.1128 0.73%
2019-10-10 0 4.090 4.070 4.090 4.050 4.200 1,401,600 5,729,060 4.0875 4.090 4.070 4.090 4.050 4.200 1,401,600 4.0875 -1.21%
2019-10-09 0 4.140 4.130 4.140 4.120 4.230 958,400 3,972,132 4.1445 4.140 4.130 4.140 4.120 4.230 958,400 4.1445 -0.72%
2019-10-08 0 4.170 4.160 4.180 4.150 4.300 1,997,200 8,327,468 4.1696 4.170 4.160 4.180 4.150 4.300 1,997,200 4.1696 0.00%
2019-10-04 0 4.170 4.160 4.170 4.140 4.260 2,567,402 10,719,234 4.1751 4.170 4.160 4.170 4.140 4.260 2,567,402 4.1751 -0.95%
2019-10-03 0 4.210 4.200 4.210 4.170 4.240 2,432,400 10,196,648 4.1920 4.210 4.200 4.210 4.170 4.240 2,432,400 4.1920 0.00%
2019-10-02 0 4.210 4.200 4.210 4.160 4.250 1,582,800 6,632,648 4.1905 4.210 4.200 4.210 4.160 4.250 1,582,800 4.1905 -0.24%
2019-09-30 0 4.220 4.190 4.220 4.180 4.320 1,967,200 8,344,452 4.2418 4.220 4.190 4.220 4.180 4.320 1,967,200 4.2418 -0.47%
2019-09-27 0 4.240 4.190 4.240 4.190 4.290 2,398,000 10,115,672 4.2184 4.240 4.190 4.240 4.190 4.290 2,398,000 4.2184 0.00%
2019-09-26 0 4.240 4.230 4.240 4.240 4.430 2,042,000 8,761,132 4.2905 4.240 4.230 4.240 4.240 4.430 2,042,000 4.2905 -2.08%
2019-09-25 0 4.330 4.330 4.340 4.320 4.500 3,547,200 15,431,702 4.3504 4.330 4.330 4.340 4.320 4.500 3,547,200 4.3504 -3.56%
2019-09-24 0 4.490 4.470 4.490 4.450 4.600 2,663,600 12,021,320 4.5132 4.490 4.470 4.490 4.450 4.600 2,663,600 4.5132 -1.75%
2019-09-23 0 4.570 4.560 4.570 4.550 4.670 2,276,800 10,468,272 4.5978 4.570 4.560 4.570 4.550 4.670 2,276,800 4.5978 -0.65%
2019-09-20 0 4.600 4.600 4.610 4.550 4.770 3,812,552 17,708,118 4.6447 4.600 4.600 4.610 4.550 4.770 3,812,552 4.6447 1.77%
2019-09-19 0 4.520 4.500 4.520 4.480 4.600 1,624,800 7,316,500 4.5030 4.520 4.500 4.520 4.480 4.600 1,624,800 4.5030 -0.88%
2019-09-18 0 4.560 4.550 4.560 4.500 4.570 1,307,600 5,929,680 4.5348 4.560 4.550 4.560 4.500 4.570 1,307,600 4.5348 0.88%
2019-09-17 0 4.520 4.520 4.550 4.510 4.640 952,400 4,324,592 4.5407 4.520 4.520 4.550 4.510 4.640 952,400 4.5407 -1.53%
2019-09-16 0 4.590 4.560 4.590 4.540 4.700 1,172,000 5,369,436 4.5814 4.590 4.560 4.590 4.540 4.700 1,172,000 4.5814 -1.08%
2019-09-13 0 4.640 4.630 4.640 4.580 4.690 1,095,200 5,058,272 4.6186 4.640 4.630 4.640 4.580 4.690 1,095,200 4.6186 0.65%
2019-09-12 0 4.610 4.610 4.620 4.590 4.680 1,198,400 5,535,052 4.6187 4.610 4.610 4.620 4.590 4.680 1,198,400 4.6187 1.32%
2019-09-11 0 4.550 4.550 4.570 4.530 4.670 1,591,200 7,290,092 4.5815 4.550 4.550 4.570 4.530 4.670 1,591,200 4.5815 -2.15%
2019-09-10 0 4.650 4.630 4.650 4.520 4.700 1,383,525 6,355,389 4.5936 4.650 4.630 4.650 4.520 4.700 1,383,525 4.5936 -0.43%
2019-09-09 0 4.670 4.640 4.670 4.630 4.800 1,198,400 5,625,936 4.6945 4.670 4.640 4.670 4.630 4.800 1,198,400 4.6945 -0.85%
2019-09-06 0 4.710 4.710 4.740 4.630 4.770 1,724,800 8,130,640 4.7140 4.710 4.710 4.740 4.630 4.770 1,724,800 4.7140 1.73%
2019-09-05 0 4.630 4.610 4.630 4.590 4.730 1,034,400 4,795,336 4.6359 4.630 4.610 4.630 4.590 4.730 1,034,400 4.6359 0.22%
2019-09-04 0 4.620 4.600 4.620 4.430 4.640 1,358,400 6,183,664 4.5522 4.620 4.600 4.620 4.430 4.640 1,358,400 4.5522 5.24%
2019-09-03 0 4.390 4.390 4.400 4.390 4.750 1,156,000 5,245,060 4.5372 4.390 4.390 4.400 4.390 4.750 1,156,000 4.5372 -5.59%
2019-09-02 0 4.650 4.640 4.650 4.590 4.850 1,488,000 6,941,588 4.6650 4.650 4.640 4.650 4.590 4.850 1,488,000 4.6650 -3.33%
2019-08-30 0 4.810 4.800 4.810 4.660 5.200 2,560,776 12,633,558 4.9335 4.810 4.800 4.810 4.660 5.200 2,560,776 4.9335 -1.43%
2019-08-29 0 4.880 4.880 4.890 4.830 4.990 1,144,000 5,581,968 4.8793 4.880 4.880 4.890 4.830 4.990 1,144,000 4.8793 0.83%
2019-08-28 0 4.840 4.840 4.860 4.530 4.900 1,652,000 7,941,868 4.8074 4.840 4.840 4.860 4.530 4.900 1,652,000 4.8074 6.14%
2019-08-27 0 4.560 4.560 4.580 4.500 4.620 1,112,800 5,083,348 4.5681 4.560 4.560 4.580 4.500 4.620 1,112,800 4.5681 0.88%
2019-08-26 0 4.520 4.500 4.520 4.360 4.600 1,339,600 6,028,716 4.5004 4.520 4.500 4.520 4.360 4.600 1,339,600 4.5004 -3.21%
2019-08-23 0 4.670 4.670 4.710 4.580 4.740 1,331,200 6,243,304 4.6900 4.670 4.670 4.710 4.580 4.740 1,331,200 4.6900 1.30%
2019-08-22 0 4.610 4.590 4.610 4.450 4.700 1,390,800 6,352,732 4.5677 4.610 4.590 4.610 4.450 4.700 1,390,800 4.5677 2.67%
2019-08-21 0 4.490 4.480 4.490 4.450 4.590 1,125,176 5,051,376 4.4894 4.490 4.480 4.490 4.450 4.590 1,125,176 4.4894 0.22%
2019-08-20 0 4.480 4.470 4.480 4.400 4.490 1,337,200 5,941,628 4.4433 4.480 4.470 4.480 4.400 4.490 1,337,200 4.4433 1.36%
2019-08-19 0 4.420 4.410 4.420 4.340 4.500 1,576,000 6,989,260 4.4348 4.420 4.410 4.420 4.340 4.500 1,576,000 4.4348 2.55%
2019-08-16 0 4.310 4.310 4.350 4.200 4.440 1,377,200 5,923,460 4.3011 4.310 4.310 4.350 4.200 4.440 1,377,200 4.3011 1.65%
2019-08-15 0 4.240 4.210 4.240 4.070 4.240 1,242,400 5,165,912 4.1580 4.240 4.210 4.240 4.070 4.240 1,242,400 4.1580 -0.47%
2019-08-14 0 4.260 4.250 4.260 4.200 4.350 1,269,600 5,396,188 4.2503 4.260 4.250 4.260 4.200 4.350 1,269,600 4.2503 1.43%
2019-08-13 0 4.200 4.190 4.200 4.160 4.400 1,019,600 4,293,508 4.2110 4.200 4.190 4.200 4.160 4.400 1,019,600 4.2110 -4.11%
2019-08-12 0 4.380 4.370 4.380 4.310 4.450 1,052,400 4,594,292 4.3655 4.380 4.370 4.380 4.310 4.450 1,052,400 4.3655 1.62%
2019-08-09 0 4.310 4.310 4.320 4.280 4.480 1,373,886 5,882,813 4.2819 4.310 4.310 4.320 4.280 4.480 1,373,886 4.2819 -1.37%
2019-08-08 0 4.370 4.370 4.380 4.180 4.390 1,005,600 4,361,992 4.3377 4.370 4.370 4.380 4.180 4.390 1,005,600 4.3377 3.80%
2019-08-07 0 4.210 4.210 4.220 4.200 4.500 2,461,600 10,518,432 4.2730 4.210 4.210 4.220 4.200 4.500 2,461,600 4.2730 -3.88%
2019-08-06 0 4.380 4.380 4.400 4.320 4.560 2,173,200 9,586,156 4.4111 4.380 4.380 4.400 4.320 4.560 2,173,200 4.4111 -4.78%
2019-08-05 0 4.600 4.600 4.610 4.580 4.850 1,485,200 6,885,844 4.6363 4.600 4.600 4.610 4.580 4.850 1,485,200 4.6363 -5.93%
2019-08-02 0 4.890 4.880 4.890 4.810 5.000 1,889,552 9,199,717 4.8687 4.890 4.880 4.890 4.810 5.000 1,889,552 4.8687 -3.93%
2019-08-01 0 5.090 5.080 5.090 5.040 5.290 1,467,200 7,540,828 5.1396 5.090 5.080 5.090 5.040 5.290 1,467,200 5.1396 -0.59%
2019-07-31 0 5.120 5.090 5.120 5.040 5.270 1,123,600 5,752,684 5.1199 5.120 5.090 5.120 5.040 5.270 1,123,600 5.1199 -2.85%
2019-07-30 0 5.270 5.270 5.290 5.220 5.650 2,735,200 14,740,232 5.3891 5.270 5.270 5.290 5.220 5.650 2,735,200 5.3891 -2.59%
2019-07-29 0 5.410 5.410 5.420 5.010 5.570 6,505,600 34,777,408 5.3458 5.410 5.410 5.420 5.010 5.570 6,505,600 5.3458 7.55%
2019-07-26 0 5.030 5.020 5.030 4.640 5.050 3,800,400 18,729,408 4.9283 5.030 5.020 5.030 4.640 5.050 3,800,400 4.9283 7.02%
2019-07-25 0 4.700 4.690 4.700 4.610 4.740 1,459,374 6,862,624 4.7024 4.700 4.690 4.700 4.610 4.740 1,459,374 4.7024 1.51%
2019-07-24 0 4.630 4.630 4.650 4.610 4.690 1,294,000 6,009,144 4.6439 4.630 4.630 4.650 4.610 4.690 1,294,000 4.6439 0.65%
2019-07-23 0 4.600 4.590 4.600 4.570 4.650 1,196,800 5,504,548 4.5994 4.600 4.590 4.600 4.570 4.650 1,196,800 4.5994 -1.08%
2019-07-22 0 4.650 4.620 4.650 4.620 4.770 1,089,200 5,090,728 4.6738 4.650 4.620 4.650 4.620 4.770 1,089,200 4.6738 -1.90%
2019-07-19 0 4.740 4.740 4.750 4.600 4.800 1,412,400 6,624,196 4.6900 4.740 4.740 4.750 4.600 4.800 1,412,400 4.6900 2.16%
2019-07-18 0 4.640 4.630 4.640 4.580 4.750 1,153,200 5,340,552 4.6311 4.640 4.630 4.640 4.580 4.750 1,153,200 4.6311 -2.11%
2019-07-17 0 4.740 4.740 4.750 4.560 4.750 1,413,200 6,625,192 4.6881 4.740 4.740 4.750 4.560 4.750 1,413,200 4.6881 2.16%
2019-07-16 0 4.640 4.620 4.640 4.560 4.640 1,113,976 5,102,886 4.5808 4.640 4.620 4.640 4.560 4.640 1,113,976 4.5808 0.43%
2019-07-15 0 4.620 4.620 4.630 4.550 4.720 1,186,400 5,470,764 4.6112 4.620 4.620 4.630 4.550 4.720 1,186,400 4.6112 -0.86%
2019-07-12 0 4.660 4.640 4.660 4.600 4.800 795,200 3,717,928 4.6755 4.660 4.640 4.660 4.600 4.800 795,200 4.6755 -1.89%
2019-07-11 0 4.750 4.740 4.750 4.710 4.890 826,800 3,949,428 4.7768 4.750 4.740 4.750 4.710 4.890 826,800 4.7768 -0.21%
2019-07-10 0 4.760 4.760 4.790 4.700 4.870 1,161,600 5,556,172 4.7832 4.760 4.760 4.790 4.700 4.870 1,161,600 4.7832 -0.21%
2019-07-09 0 4.770 4.760 4.770 4.610 4.770 1,148,800 5,366,908 4.6718 4.770 4.760 4.770 4.610 4.770 1,148,800 4.6718 1.27%
2019-07-08 0 4.710 4.700 4.710 4.650 4.870 974,800 4,593,416 4.7122 4.710 4.700 4.710 4.650 4.870 974,800 4.7122 -3.68%
2019-07-05 0 4.890 4.860 4.890 4.800 4.910 1,030,800 5,005,672 4.8561 4.890 4.860 4.890 4.800 4.910 1,030,800 4.8561 1.24%
2019-07-04 0 4.830 4.830 4.850 4.820 5.050 1,002,690 4,900,652 4.8875 4.830 4.830 4.850 4.820 5.050 1,002,690 4.8875 -2.42%
2019-07-03 0 4.950 4.950 4.960 4.910 5.150 1,204,000 5,994,948 4.9792 4.950 4.950 4.960 4.910 5.150 1,204,000 4.9792 -2.56%
2019-07-02 0 5.080 5.080 5.090 5.010 5.130 2,062,501 10,468,377 5.0756 5.080 5.080 5.090 5.010 5.130 2,062,501 5.0756 3.89%
2019-06-28 0 4.890 4.890 4.910 4.770 4.950 1,343,108 6,527,779 4.8602 4.890 4.890 4.910 4.770 4.950 1,343,108 4.8602 0.82%
2019-06-27 0 4.850 4.850 4.870 4.690 4.910 1,927,555 9,282,364 4.8156 4.850 4.850 4.870 4.690 4.910 1,927,555 4.8156 4.53%
2019-06-26 0 4.640 4.630 4.640 4.600 4.740 1,890,000 8,770,212 4.6403 4.640 4.630 4.640 4.600 4.740 1,890,000 4.6403 -2.11%
2019-06-25 0 4.740 4.740 4.770 4.700 5.050 1,898,000 9,203,916 4.8493 4.740 4.740 4.770 4.700 5.050 1,898,000 4.8493 -5.01%
2019-06-24 0 4.990 4.980 4.990 4.960 5.110 1,484,400 7,450,600 5.0193 4.990 4.980 4.990 4.960 5.110 1,484,400 5.0193 -2.92%
2019-06-21 0 5.140 5.030 5.140 4.980 5.170 2,438,234 12,397,676 5.0847 5.140 5.030 5.140 4.980 5.170 2,438,234 5.0847 0.78%
2019-06-20 0 5.100 5.100 5.130 4.950 5.140 2,213,814 11,152,573 5.0377 5.100 5.100 5.130 4.950 5.140 2,213,814 5.0377 1.59%
2019-06-19 0 5.020 5.020 5.030 4.960 5.160 1,281,701 6,428,684 5.0157 5.020 5.020 5.030 4.960 5.160 1,281,701 5.0157 1.21%
2019-06-18 0 4.960 4.950 4.960 4.880 5.000 1,292,800 6,368,364 4.9260 4.960 4.950 4.960 4.880 5.000 1,292,800 4.9260 1.22%
2019-06-17 0 4.900 4.890 4.900 4.900 5.150 3,258,000 16,375,328 5.0262 4.900 4.890 4.900 4.900 5.150 3,258,000 5.0262 -3.16%
2019-06-14 0 5.060 5.060 5.140 5.020 5.280 6,210,000 31,696,044 5.1040 5.060 5.060 5.140 5.020 5.280 6,210,000 5.1040 -0.39%
2019-06-13 0 5.080 5.040 5.080 4.790 5.170 3,166,800 15,945,716 5.0353 5.080 5.040 5.080 4.790 5.170 3,166,800 5.0353 4.31%
2019-06-12 0 4.870 4.860 4.890 4.800 4.970 1,521,600 7,408,784 4.8691 4.870 4.860 4.890 4.800 4.970 1,521,600 4.8691 -1.42%
2019-06-11 0 4.940 4.940 4.950 4.800 5.050 2,675,600 13,184,080 4.9275 4.940 4.940 4.950 4.800 5.050 2,675,600 4.9275 2.49%
2019-06-10 0 4.820 4.820 4.850 4.560 4.900 4,104,198 19,374,537 4.7207 4.820 4.820 4.850 4.560 4.900 4,104,198 4.7207 -1.63%
2019-06-06 0 4.900 4.890 4.900 4.870 5.180 2,664,248 13,172,412 4.9441 4.900 4.890 4.900 4.870 5.180 2,664,248 4.9441 -3.92%
2019-06-05 0 5.100 5.090 5.100 5.020 5.270 1,303,200 6,685,316 5.1299 5.100 5.090 5.100 5.020 5.270 1,303,200 5.1299 0.20%
2019-06-04 0 5.090 5.070 5.090 5.050 5.250 1,132,400 5,785,868 5.1094 5.090 5.070 5.090 5.050 5.250 1,132,400 5.1094 -1.36%
2019-06-03 0 5.160 5.150 5.160 5.110 5.320 1,065,600 5,511,460 5.1722 5.160 5.150 5.160 5.110 5.320 1,065,600 5.1722 -0.19%
2019-05-31 0 5.170 5.170 5.200 5.150 5.410 1,371,200 7,226,116 5.2699 5.170 5.170 5.200 5.150 5.410 1,371,200 5.2699 -3.18%
2019-05-30 0 5.340 5.310 5.340 5.300 5.420 988,000 5,273,639 5.3377 5.340 5.310 5.340 5.300 5.420 988,000 5.3377 -0.93%
2019-05-29 0 5.390 5.380 5.390 5.320 5.490 1,204,800 6,518,208 5.4102 5.390 5.380 5.390 5.320 5.490 1,204,800 5.4102 1.32%
2019-05-28 0 5.320 5.300 5.320 5.140 5.440 1,496,000 7,960,408 5.3211 5.320 5.300 5.320 5.140 5.440 1,496,000 5.3211 2.31%
2019-05-27 0 5.200 5.200 5.220 5.100 5.460 2,039,200 10,626,612 5.2112 5.200 5.200 5.220 5.100 5.460 2,039,200 5.2112 -4.59%
2019-05-24 0 5.450 5.440 5.450 5.350 5.560 1,856,400 10,150,086 5.4676 5.450 5.440 5.450 5.350 5.560 1,856,400 5.4676 1.11%
2019-05-23 0 5.390 5.380 5.390 5.290 5.600 2,786,000 14,972,000 5.3740 5.390 5.380 5.390 5.290 5.600 2,786,000 5.3740 -3.58%
2019-05-22 0 5.590 5.580 5.590 5.520 5.740 2,440,400 13,691,176 5.6102 5.590 5.580 5.590 5.520 5.740 2,440,400 5.6102 -0.89%
2019-05-21 0 5.640 5.630 5.640 5.540 5.830 3,569,600 20,265,244 5.6772 5.640 5.630 5.640 5.540 5.830 3,569,600 5.6772 -2.76%
2019-05-20 0 5.800 5.800 5.810 5.800 6.190 2,542,000 14,870,856 5.8501 5.800 5.800 5.810 5.800 6.190 2,542,000 5.8501 -4.92%
2019-05-17 0 6.100 6.080 6.100 6.050 6.580 3,124,000 19,316,088 6.1831 6.100 6.080 6.100 6.050 6.580 3,124,000 6.1831 -4.69%
2019-05-16 0 6.400 6.390 6.400 5.830 6.500 3,995,600 24,858,096 6.2214 6.400 6.390 6.400 5.830 6.500 3,995,600 6.2214 8.66%
2019-05-15 0 5.890 5.880 5.890 5.700 5.970 2,484,000 14,552,604 5.8585 5.890 5.880 5.890 5.700 5.970 2,484,000 5.8585 4.43%
2019-05-14 0 5.640 5.640 5.690 5.620 5.900 1,755,200 10,053,896 5.7281 5.640 5.640 5.690 5.620 5.900 1,755,200 5.7281 -6.00%
2019-05-10 0 6.000 5.990 6.000 5.830 6.220 2,683,200 16,147,680 6.0181 6.000 5.990 6.000 5.830 6.220 2,683,200 6.0181 -0.66%
2019-05-09 0 6.040 6.020 6.040 5.900 6.300 1,749,200 10,589,748 6.0541 6.040 6.020 6.040 5.900 6.300 1,749,200 6.0541 -2.58%
2019-05-08 0 6.200 6.190 6.200 6.100 6.500 1,444,400 9,084,596 6.2895 6.200 6.190 6.200 6.100 6.500 1,444,400 6.2895 -4.62%
2019-05-07 0 6.500 6.480 6.500 6.280 6.570 2,302,800 14,699,336 6.3832 6.500 6.480 6.500 6.280 6.570 2,302,800 6.3832 1.25%
2019-05-06 0 6.420 6.400 6.420 6.320 6.700 2,190,400 14,036,100 6.4080 6.420 6.400 6.420 6.320 6.700 2,190,400 6.4080 -6.69%
2019-05-03 0 6.880 6.870 6.880 6.800 7.020 1,664,400 11,508,392 6.9144 6.880 6.870 6.880 6.800 7.020 1,664,400 6.9144 1.93%
2019-05-02 0 6.750 6.750 6.780 6.750 7.270 2,390,800 16,509,180 6.9053 6.750 6.750 6.780 6.750 7.270 2,390,800 6.9053 -6.12%
2019-04-30 0 7.190 7.170 7.190 7.110 7.300 1,502,010 10,809,328 7.1966 7.190 7.170 7.190 7.110 7.300 1,502,010 7.1966 -1.10%
2019-04-29 0 7.270 7.230 7.270 7.150 7.340 3,344,800 24,184,662 7.2305 7.270 7.230 7.270 7.150 7.340 3,344,800 7.2305 0.14%
2019-04-26 0 7.260 7.220 7.260 7.150 7.350 2,814,800 20,392,058 7.2446 7.260 7.220 7.260 7.150 7.350 2,814,800 7.2446 0.83%
2019-04-25 0 7.200 7.190 7.200 7.050 7.740 3,992,400 29,381,794 7.3594 7.200 7.190 7.200 7.050 7.740 3,992,400 7.3594 -6.13%
2019-04-24 0 7.670 7.640 7.670 7.520 8.180 2,733,600 21,249,204 7.7733 7.670 7.640 7.670 7.520 8.180 2,733,600 7.7733 -4.96%
2019-04-23 0 8.070 8.040 8.070 8.000 8.360 1,911,600 15,596,952 8.1591 8.070 8.040 8.070 8.000 8.360 1,911,600 8.1591 -0.62%
2019-04-18 0 8.120 8.100 8.120 8.050 8.250 1,989,200 16,138,852 8.1132 8.120 8.100 8.120 8.050 8.250 1,989,200 8.1132 0.25%
2019-04-17 0 8.100 8.100 8.120 8.050 8.580 3,770,000 31,119,820 8.2546 8.100 8.100 8.120 8.050 8.580 3,770,000 8.2546 -3.57%
2019-04-16 0 8.400 8.380 8.400 8.280 8.830 4,232,000 35,545,784 8.3993 8.400 8.380 8.400 8.280 8.830 4,232,000 8.3993 -3.11%
2019-04-15 0 8.670 8.660 8.670 8.460 9.420 5,382,800 47,748,064 8.8705 8.670 8.660 8.670 8.460 9.420 5,382,800 8.8705 -4.09%
2019-04-12 0 9.040 9.040 9.050 8.350 9.200 8,365,600 72,900,354 8.7143 9.040 9.040 9.050 8.350 9.200 8,365,600 8.7143 1.35%
2019-04-11 0 8.920 8.910 8.920 8.820 9.700 16,802,800 153,439,262 9.1318 8.920 8.910 8.920 8.820 9.700 16,802,800 9.1318 0.79%
2019-04-10 0 8.850 8.840 8.850 7.540 8.960 8,485,900 72,217,443 8.5103 8.850 8.840 8.850 7.540 8.960 8,485,900 8.5103 15.84%
2019-04-09 0 7.640 7.610 7.640 7.400 7.820 2,779,600 21,266,396 7.6509 7.640 7.610 7.640 7.400 7.820 2,779,600 7.6509 2.55%
2019-04-08 0 7.450 7.450 7.460 7.220 8.220 6,437,200 48,674,052 7.5614 7.450 7.450 7.460 7.220 8.220 6,437,200 7.5614 -5.46%
2019-04-04 0 7.880 7.850 7.880 6.810 8.090 11,762,000 87,787,064 7.4636 7.880 7.850 7.880 6.810 8.090 11,762,000 7.4636 16.57%
2019-04-03 0 6.760 6.760 6.770 6.450 6.770 6,498,000 43,155,254 6.6413 6.760 6.760 6.770 6.450 6.770 6,498,000 6.6413 6.46%
2019-04-02 0 6.350 6.340 6.350 5.980 6.390 3,636,600 22,675,108 6.2352 6.350 6.340 6.350 5.980 6.390 3,636,600 6.2352 7.26%
2019-04-01 0 5.920 5.900 5.920 5.830 5.920 930,800 5,480,168 5.8876 5.920 5.900 5.920 5.830 5.920 930,800 5.8876 0.17%
2019-03-29 0 5.910 5.900 5.910 5.820 5.950 822,800 4,829,584 5.8697 5.910 5.900 5.910 5.820 5.950 822,800 5.8697 0.51%
2019-03-28 0 5.880 5.860 5.880 5.800 5.920 548,000 3,213,300 5.8637 5.880 5.860 5.880 5.800 5.920 548,000 5.8637 1.20%
2019-03-27 0 5.810 5.810 5.820 5.620 5.810 934,800 5,339,156 5.7115 5.810 5.810 5.820 5.620 5.810 934,800 5.7115 3.57%
2019-03-26 0 5.610 5.600 5.610 5.570 5.780 770,000 4,365,900 5.6700 5.610 5.600 5.610 5.570 5.780 770,000 5.6700 -2.26%
2019-03-25 0 5.740 5.730 5.740 5.700 5.830 296,800 1,713,336 5.7727 5.740 5.730 5.740 5.700 5.830 296,800 5.7727 -0.69%
2019-03-22 0 5.780 5.780 5.800 5.750 5.860 1,033,200 5,983,592 5.7913 5.780 5.780 5.800 5.750 5.860 1,033,200 5.7913 -0.69%
2019-03-21 0 5.820 5.820 5.870 5.740 5.980 1,512,400 8,810,040 5.8252 5.820 5.820 5.870 5.740 5.980 1,512,400 5.8252 -1.02%
2019-03-20 0 5.880 5.880 5.900 5.830 6.120 1,730,000 10,254,304 5.9273 5.880 5.880 5.900 5.830 6.120 1,730,000 5.9273 -3.61%
2019-03-19 0 6.100 6.090 6.100 6.080 6.230 1,136,400 6,965,632 6.1296 6.100 6.090 6.100 6.080 6.230 1,136,400 6.1296 -1.77%
2019-03-18 0 6.210 6.150 6.210 6.120 6.250 1,184,800 7,326,496 6.1837 6.210 6.150 6.210 6.120 6.250 1,184,800 6.1837 0.16%
2019-03-15 0 6.200 6.170 6.200 6.060 6.380 1,364,800 8,551,712 6.2659 6.200 6.170 6.200 6.060 6.380 1,364,800 6.2659 0.16%
2019-03-14 0 6.190 6.170 6.190 6.130 6.550 2,424,723 15,457,175 6.3748 6.190 6.170 6.190 6.130 6.550 2,424,723 6.3748 -0.96%
2019-03-13 0 6.250 6.250 6.330 6.210 6.800 6,718,800 44,269,192 6.5889 6.250 6.250 6.330 6.210 6.800 6,718,800 6.5889 -1.26%
2019-03-12 0 6.330 6.320 6.330 5.990 6.340 3,243,200 20,183,092 6.2232 6.330 6.320 6.330 5.990 6.340 3,243,200 6.2232 5.85%
2019-03-11 0 5.980 5.940 5.980 5.880 6.000 872,400 5,178,724 5.9362 5.980 5.940 5.980 5.880 6.000 872,400 5.9362 1.70%
2019-03-08 0 5.880 5.800 5.880 5.720 5.890 699,374 4,052,544 5.7945 5.880 5.800 5.880 5.720 5.890 699,374 5.7945 0.34%
2019-03-07 0 5.860 5.830 5.860 5.780 6.020 1,030,800 6,077,220 5.8956 5.860 5.830 5.860 5.780 6.020 1,030,800 5.8956 -1.35%
2019-03-06 0 5.940 5.940 5.950 5.900 6.020 656,400 3,903,524 5.9469 5.940 5.940 5.950 5.900 6.020 656,400 5.9469 -1.00%
2019-03-05 0 6.000 5.960 6.000 5.900 6.070 997,200 5,961,904 5.9786 6.000 5.960 6.000 5.900 6.070 997,200 5.9786 0.33%
2019-03-04 0 5.980 5.970 5.980 5.980 6.100 1,036,000 6,249,960 6.0328 5.980 5.970 5.980 5.980 6.100 1,036,000 6.0328 -1.97%
2019-03-01 0 6.100 6.070 6.100 6.060 6.100 843,600 5,137,320 6.0898 6.100 6.070 6.100 6.060 6.100 843,600 6.0898 0.00%
2019-02-28 0 6.100 6.050 6.100 6.070 6.130 886,400 5,399,320 6.0913 6.100 6.050 6.100 6.070 6.130 886,400 6.0913 0.83%
2019-02-27 0 6.050 6.030 6.060 6.020 6.180 545,600 3,306,692 6.0607 6.050 6.030 6.060 6.020 6.180 545,600 6.0607 -1.31%
2019-02-26 0 6.130 6.130 6.180 5.980 6.180 1,080,000 6,513,154 6.0307 6.130 6.130 6.180 5.980 6.180 1,080,000 6.0307 1.83%
2019-02-25 0 6.020 6.020 6.030 5.970 6.030 774,000 4,649,784 6.0075 6.020 6.020 6.030 5.970 6.030 774,000 6.0075 0.00%
2019-02-22 0 6.020 6.000 6.060 6.000 6.070 688,000 4,165,876 6.0551 6.020 6.000 6.060 6.000 6.070 688,000 6.0551 -0.50%
2019-02-21 0 6.050 6.000 6.050 5.880 6.050 968,800 5,815,564 6.0029 6.050 6.000 6.050 5.880 6.050 968,800 6.0029 1.34%
2019-02-20 0 5.970 5.970 6.050 5.960 6.070 680,200 4,097,616 6.0241 5.970 5.970 6.050 5.960 6.070 680,200 6.0241 0.00%
2019-02-19 0 5.970 5.950 6.000 5.950 6.200 917,600 5,596,100 6.0986 5.970 5.950 6.000 5.950 6.200 917,600 6.0986 -1.32%
2019-02-18 0 6.050 6.030 6.050 5.950 6.100 886,400 5,371,348 6.0597 6.050 6.030 6.050 5.950 6.100 886,400 6.0597 0.33%
2019-02-15 0 6.030 5.990 6.080 5.990 6.100 936,800 5,679,452 6.0626 6.030 5.990 6.080 5.990 6.100 936,800 6.0626 -0.66%
2019-02-14 0 6.070 6.070 6.120 6.060 6.200 610,800 3,746,924 6.1345 6.070 6.070 6.120 6.060 6.200 610,800 6.1345 -0.82%
2019-02-13 0 6.120 6.100 6.120 6.000 6.200 611,200 3,727,444 6.0986 6.120 6.100 6.120 6.000 6.200 611,200 6.0986 1.16%
2019-02-12 0 6.050 6.040 6.050 6.000 6.230 870,800 5,383,684 6.1825 6.050 6.040 6.050 6.000 6.230 870,800 6.1825 -2.10%
2019-02-11 0 6.180 6.150 6.200 6.150 6.260 920,000 5,715,500 6.2125 6.180 6.150 6.200 6.150 6.260 920,000 6.2125 -1.59%
2019-02-08 0 6.280 6.250 6.280 6.200 6.280 876,000 5,480,488 6.2563 6.280 6.250 6.280 6.200 6.280 876,000 6.2563 0.00%
2019-02-04 0 6.280 6.270 6.280 6.190 6.300 868,400 5,442,572 6.2674 6.280 6.270 6.280 6.190 6.300 868,400 6.2674 0.48%
2019-02-01 0 6.250 6.240 6.250 6.230 6.270 1,243,200 7,762,324 6.2438 6.250 6.240 6.250 6.230 6.270 1,243,200 6.2438 0.00%
2019-01-31 0 6.250 6.230 6.250 6.200 6.250 710,800 4,426,896 6.2280 6.250 6.230 6.250 6.200 6.250 710,800 6.2280 0.32%
2019-01-30 0 6.230 6.210 6.250 6.170 6.260 940,800 5,857,044 6.2256 6.230 6.210 6.250 6.170 6.260 940,800 6.2256 0.81%
2019-01-29 0 6.180 6.130 6.180 6.130 6.190 842,000 5,191,116 6.1652 6.180 6.130 6.180 6.130 6.190 842,000 6.1652 0.49%
2019-01-28 0 6.150 6.130 6.150 6.090 6.210 635,600 3,902,652 6.1401 6.150 6.130 6.150 6.090 6.210 635,600 6.1401 -0.49%
2019-01-25 0 6.180 6.170 6.180 6.100 6.290 1,735,600 10,732,448 6.1837 6.180 6.170 6.180 6.100 6.290 1,735,600 6.1837 1.98%
2019-01-24 0 6.060 6.010 6.060 5.980 6.110 894,800 5,406,016 6.0416 6.060 6.010 6.060 5.980 6.110 894,800 6.0416 0.17%
2019-01-23 0 6.050 6.020 6.060 5.960 6.080 930,800 5,604,448 6.0211 6.050 6.020 6.060 5.960 6.080 930,800 6.0211 0.67%
2019-01-22 0 6.010 5.980 6.020 5.860 6.070 946,800 5,668,692 5.9872 6.010 5.980 6.020 5.860 6.070 946,800 5.9872 -0.33%
2019-01-21 0 6.030 6.010 6.020 5.970 6.200 914,800 5,541,144 6.0572 6.030 6.010 6.020 5.970 6.200 914,800 6.0572 -1.15%
2019-01-18 0 6.100 6.050 6.100 5.950 6.100 1,093,600 6,636,616 6.0686 6.100 6.050 6.100 5.950 6.100 1,093,600 6.0686 0.99%
2019-01-17 0 6.040 6.060 6.080 5.910 6.150 1,379,600 8,377,732 6.0726 6.040 6.060 6.080 5.910 6.150 1,379,600 6.0726 1.51%
2019-01-16 0 5.950 5.940 5.970 5.790 5.980 1,142,000 6,741,844 5.9035 5.950 5.940 5.970 5.790 5.980 1,142,000 5.9035 2.76%
2019-01-15 0 5.790 5.760 5.800 5.730 5.850 542,000 3,143,188 5.7992 5.790 5.760 5.800 5.730 5.850 542,000 5.7992 -0.17%
2019-01-14 0 5.800 5.800 5.810 5.750 5.840 158,000 917,000 5.8038 5.800 5.800 5.810 5.750 5.840 158,000 5.8038 -0.34%
2019-01-11 0 5.820 5.850 5.860 5.760 5.850 466,800 2,705,716 5.7963 5.820 5.850 5.860 5.760 5.850 466,800 5.7963 -0.51%
2019-01-10 0 5.850 5.830 5.880 5.820 5.970 360,400 2,115,740 5.8705 5.850 5.830 5.880 5.820 5.970 360,400 5.8705 0.52%
2019-01-09 0 5.820 5.820 5.850 5.810 5.900 467,600 2,740,292 5.8603 5.820 5.820 5.850 5.810 5.900 467,600 5.8603 0.00%
2019-01-08 0 5.820 5.810 5.850 5.800 5.980 545,200 3,191,844 5.8544 5.820 5.810 5.850 5.800 5.980 545,200 5.8544 -2.84%
2019-01-07 0 5.990 5.930 6.000 5.800 6.100 509,600 3,034,348 5.9544 5.990 5.930 6.000 5.800 6.100 509,600 5.9544 -0.17%
2019-01-04 0 6.000 5.980 6.000 5.890 6.100 324,800 1,951,000 6.0068 6.000 5.980 6.000 5.890 6.100 324,800 6.0068 0.17%
2019-01-03 0 5.990 5.950 5.990 5.940 6.120 618,000 3,707,568 5.9993 5.990 5.950 5.990 5.940 6.120 618,000 5.9993 -2.28%
2019-01-02 0 6.130 6.140 6.150 6.000 6.250 912,000 5,566,496 6.1036 6.130 6.140 6.150 6.000 6.250 912,000 6.1036 -1.92%
2018-12-31 0 6.250 6.220 6.280 6.090 6.300 1,153,200 7,163,136 6.2115 6.250 6.220 6.280 6.090 6.300 1,153,200 6.2115 2.63%
2018-12-28 0 6.090 6.090 6.100 5.550 6.170 3,529,600 20,843,252 5.9053 6.090 6.090 6.100 5.550 6.170 3,529,600 5.9053 3.57%
2018-12-27 0 5.880 5.820 5.880 5.820 6.330 2,342,800 14,354,484 6.1271 5.880 5.820 5.880 5.820 6.330 2,342,800 6.1271 -5.92%
2018-12-24 0 6.250 6.230 6.240 6.120 6.370 5,263,600 32,877,380 6.2462 6.250 6.230 6.240 6.120 6.370 5,263,600 6.2462 0.16%
2018-12-21 0 6.240 6.220 6.260 5.630 6.260 9,271,640 56,241,231 6.0659 6.240 6.220 6.260 5.630 6.260 9,271,640 6.0659 8.33%
2018-12-20 0 5.760 5.760 5.770 5.700 5.890 1,083,600 6,244,220 5.7625 5.760 5.760 5.770 5.700 5.890 1,083,600 5.7625 -2.04%
2018-12-19 0 5.880 5.840 5.880 5.700 5.900 1,367,200 7,906,532 5.7830 5.880 5.840 5.880 5.700 5.900 1,367,200 5.7830 0.86%
2018-12-18 0 5.830 5.780 5.830 5.640 5.880 2,378,400 13,733,668 5.7743 5.830 5.780 5.830 5.640 5.880 2,378,400 5.7743 2.28%
2018-12-17 0 5.700 5.670 5.710 5.430 5.780 2,714,400 15,419,228 5.6805 5.700 5.670 5.710 5.430 5.780 2,714,400 5.6805 4.40%
2018-12-14 0 5.460 5.410 5.430 5.220 5.500 2,122,000 11,427,408 5.3852 5.460 5.410 5.430 5.220 5.500 2,122,000 5.3852 2.06%
2018-12-13 0 5.350 5.350 5.360 5.210 5.470 4,335,200 23,209,872 5.3538 5.350 5.350 5.360 5.210 5.470 4,335,200 5.3538 1.13%
2018-12-12 0 5.290 5.290 5.300 5.150 5.380 5,009,600 26,246,284 5.2392 5.290 5.290 5.300 5.150 5.380 5,009,600 5.2392 -0.19%
2018-12-11 0 5.300 5.300 5.330 5.070 5.550 7,242,400 38,058,200 5.2549 5.300 5.300 5.330 5.070 5.550 7,242,400 5.2549 1.53%
2018-12-10 0 5.220 5.200 5.220 5.110 5.950 10,824,800 57,998,688 5.3579 5.220 5.200 5.220 5.110 5.950 10,824,800 5.3579 -12.12%
2018-12-07 0 5.940 5.940 5.950 5.900 6.260 7,999,000 48,050,506 6.0071 5.940 5.940 5.950 5.900 6.260 7,999,000 6.0071 -1.49%
2018-12-06 0 6.030 6.010 6.020 5.900 6.760 41,291,800 264,448,184 6.4044 6.030 6.010 6.020 5.900 6.760 41,291,800 6.4044

Webb-site Database - Powered By Linux Group

Back to top