Ever Sunshine Services Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01995  2018-12-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 1.710 1.700 1.710 1.700 1.740 3,872,000 6,674,624 1.7238 1.710 1.700 1.710 1.700 1.740 3,872,000 1.7238 -1.72%
2026-06-17 0 1.740 1.740 1.750 1.730 1.760 772,000 1,342,648 1.7392 1.740 1.740 1.750 1.730 1.760 772,000 1.7392 -1.14%
2026-06-16 0 1.760 1.750 1.760 1.730 1.780 3,452,000 6,038,000 1.7491 1.760 1.750 1.760 1.730 1.780 3,452,000 1.7491 -1.12%
2026-06-15 0 1.780 1.770 1.780 1.770 1.800 1,064,000 1,898,002 1.7838 1.780 1.770 1.780 1.770 1.800 1,064,000 1.7838 -1.11%
2026-06-12 0 1.800 1.780 1.800 1.740 1.800 3,328,000 5,935,242 1.7834 1.800 1.780 1.800 1.740 1.800 3,328,000 1.7834 3.45%
2026-06-11 0 1.740 1.720 1.740 1.720 1.770 3,635,500 6,338,047 1.7434 1.740 1.720 1.740 1.720 1.770 3,635,500 1.7434 -1.14%
2026-06-10 0 1.760 1.730 1.760 1.730 1.780 623,989 1,089,514 1.7460 1.760 1.730 1.760 1.730 1.780 623,989 1.7460 0.57%
2026-06-09 0 1.750 1.730 1.750 1.720 1.770 2,696,000 4,692,472 1.7405 1.750 1.730 1.750 1.720 1.770 2,696,000 1.7405 1.16%
2026-06-08 0 1.730 1.710 1.730 1.710 1.750 2,162,000 3,718,618 1.7200 1.730 1.710 1.730 1.710 1.750 2,162,000 1.7200 -1.70%
2026-06-05 0 1.760 1.760 1.770 1.760 1.800 930,000 1,648,430 1.7725 1.760 1.760 1.770 1.760 1.800 930,000 1.7725 -2.22%
2026-06-04 0 1.800 1.770 1.800 1.770 1.820 2,094,000 3,734,154 1.7833 1.800 1.770 1.800 1.770 1.820 2,094,000 1.7833 -1.10%
2026-06-03 0 1.820 1.810 1.820 1.790 1.820 2,034,000 3,680,400 1.8094 1.820 1.810 1.820 1.790 1.820 2,034,000 1.8094 1.11%
2026-06-02 0 1.800 1.800 1.810 1.790 1.820 3,130,000 5,645,544 1.8037 1.800 1.800 1.810 1.790 1.820 3,130,000 1.8037 0.00%
2026-06-01 0 1.800 1.790 1.800 1.780 1.820 2,198,000 3,965,168 1.8040 1.800 1.790 1.800 1.780 1.820 2,198,000 1.8040 -0.55%
2026-05-29 0 1.810 1.790 1.810 1.760 1.830 4,706,000 8,528,756 1.8123 1.810 1.790 1.810 1.760 1.830 4,706,000 1.8123 2.26%
2026-05-28 0 1.770 1.760 1.770 1.730 1.770 2,754,000 4,820,884 1.7505 1.770 1.760 1.770 1.730 1.770 2,754,000 1.7505 0.00%
2026-05-27 0 1.770 1.760 1.770 1.690 1.790 7,594,622 13,171,054 1.7343 1.770 1.760 1.770 1.690 1.790 7,594,622 1.7343 1.72%
2026-05-26 0 1.740 1.730 1.740 1.730 1.810 6,248,000 10,915,300 1.7470 1.740 1.730 1.740 1.730 1.810 6,248,000 1.7470 -3.87%
2026-05-22 0 1.810 1.790 1.810 1.790 1.820 1,474,275 2,654,309 1.8004 1.810 1.790 1.810 1.790 1.820 1,474,275 1.8004 0.00%
2026-05-21 0 1.810 1.800 1.810 1.790 1.850 2,980,000 5,410,314 1.8155 1.810 1.800 1.810 1.790 1.850 2,980,000 1.8155 -0.55%
2026-05-20 0 1.820 1.810 1.820 1.810 1.840 3,454,000 6,286,316 1.8200 1.820 1.810 1.820 1.810 1.840 3,454,000 1.8200 -1.09%
2026-05-19 0 1.840 1.820 1.840 1.820 1.880 2,266,000 4,161,720 1.8366 1.840 1.820 1.840 1.820 1.880 2,266,000 1.8366 0.55%
2026-05-18 0 1.830 1.830 1.840 1.810 1.930 6,088,000 11,308,180 1.8575 1.830 1.830 1.840 1.810 1.930 6,088,000 1.8575 -6.63%
2026-05-15 0 1.960 1.950 1.960 1.920 2.000 3,302,000 6,395,980 1.9370 1.960 1.950 1.960 1.920 2.000 3,302,000 1.9370 0.66%
2026-05-14 0 2.050 2.030 2.050 2.020 2.080 2,498,000 5,112,960 2.0468 1.947 1.928 1.947 1.919 1.976 2,630,014 1.9441 -0.49%
2026-05-13 0 2.060 2.060 2.070 2.010 2.070 4,798,000 9,834,950 2.0498 1.957 1.957 1.966 1.909 1.966 5,051,564 1.9469 0.49%
2026-05-12 0 2.050 2.050 2.060 2.000 2.060 2,906,000 5,909,490 2.0335 1.947 1.947 1.957 1.900 1.957 3,059,576 1.9315 -1.44%
2026-05-11 0 2.080 2.060 2.080 2.020 2.080 1,720,000 3,536,800 2.0563 1.976 1.957 1.976 1.919 1.976 1,810,898 1.9531 0.97%
2026-05-08 0 2.060 2.030 2.060 1.980 2.060 2,866,000 5,810,458 2.0274 1.957 1.928 1.957 1.881 1.957 3,017,462 1.9256 3.00%
2026-05-07 0 2.000 1.980 2.000 1.980 2.010 1,156,000 2,305,360 1.9943 1.900 1.881 1.900 1.881 1.909 1,217,092 1.8942 0.50%
2026-05-06 0 1.990 1.960 1.990 1.970 2.000 1,512,000 2,995,670 1.9813 1.890 1.862 1.890 1.871 1.900 1,591,906 1.8818 -0.50%
2026-05-05 0 2.000 1.990 2.000 1.950 2.000 2,110,000 4,168,340 1.9755 1.900 1.890 1.900 1.852 1.900 2,221,509 1.8764 0.50%
2026-05-04 0 1.990 1.970 1.990 1.960 2.000 2,222,000 4,396,640 1.9787 1.890 1.871 1.890 1.862 1.900 2,339,428 1.8794 1.02%
2026-04-30 0 1.970 1.950 1.970 1.920 1.970 2,284,000 4,442,480 1.9450 1.871 1.852 1.871 1.824 1.871 2,404,704 1.8474 -0.51%
2026-04-29 0 1.980 1.970 1.980 1.920 1.980 2,004,000 3,903,774 1.9480 1.881 1.871 1.881 1.824 1.881 2,109,907 1.8502 3.66%
2026-04-28 0 1.910 1.910 1.920 1.900 1.940 1,452,000 2,773,320 1.9100 1.814 1.814 1.824 1.805 1.843 1,528,735 1.8141 -1.55%
2026-04-27 0 1.940 1.930 1.940 1.910 1.940 1,158,000 2,230,920 1.9265 1.843 1.833 1.843 1.814 1.843 1,219,198 1.8298 0.00%
2026-04-24 0 1.940 1.940 1.950 1.940 1.980 924,666 1,805,168 1.9522 1.843 1.843 1.852 1.843 1.881 973,533 1.8542 -2.02%
2026-04-23 0 1.980 1.970 1.980 1.920 1.980 4,142,000 8,119,474 1.9603 1.881 1.871 1.881 1.824 1.881 4,360,896 1.8619 2.59%
2026-04-22 0 1.930 1.920 1.930 1.900 1.930 1,332,000 2,548,080 1.9130 1.833 1.824 1.833 1.805 1.833 1,402,393 1.8170 0.52%
2026-04-21 0 1.920 1.910 1.920 1.900 1.930 1,502,000 2,878,236 1.9163 1.824 1.814 1.824 1.805 1.833 1,581,377 1.8201 -0.52%
2026-04-20 0 1.930 1.890 1.930 1.880 1.930 1,364,000 2,599,340 1.9057 1.833 1.795 1.833 1.786 1.833 1,436,084 1.8100 1.05%
2026-04-17 0 1.910 1.900 1.910 1.850 1.920 1,780,000 3,361,720 1.8886 1.814 1.805 1.814 1.757 1.824 1,874,069 1.7938 -0.52%
2026-04-16 0 1.920 1.900 1.920 1.900 1.930 1,612,000 3,073,240 1.9065 1.824 1.805 1.824 1.805 1.833 1,697,191 1.8108 -0.52%
2026-04-15 0 1.930 1.910 1.930 1.910 1.950 1,748,000 3,369,900 1.9279 1.833 1.814 1.833 1.814 1.852 1,840,378 1.8311 -0.52%
2026-04-14 0 1.940 1.930 1.940 1.920 1.940 2,280,544 4,396,914 1.9280 1.843 1.833 1.843 1.824 1.843 2,401,066 1.8312 1.04%
2026-04-13 0 1.920 1.890 1.920 1.860 1.920 3,606,000 6,866,144 1.9041 1.824 1.795 1.824 1.767 1.824 3,796,569 1.8085 1.59%
2026-04-10 0 1.890 1.870 1.890 1.850 1.890 2,942,000 5,517,163 1.8753 1.795 1.776 1.795 1.757 1.795 3,097,478 1.7812 1.61%
2026-04-09 0 1.860 1.850 1.860 1.850 1.860 1,100,000 2,040,820 1.8553 1.767 1.757 1.767 1.757 1.767 1,158,133 1.7622 0.54%
2026-04-08 0 1.850 1.840 1.850 1.820 1.850 3,150,000 5,806,880 1.8435 1.757 1.748 1.757 1.729 1.757 3,316,471 1.7509 1.65%
2026-04-02 0 1.820 1.820 1.830 1.780 1.840 1,848,000 3,339,988 1.8074 1.729 1.729 1.738 1.691 1.748 1,945,663 1.7166 -0.55%
2026-04-01 0 1.830 1.820 1.830 1.810 1.840 5,044,000 9,218,960 1.8277 1.738 1.729 1.738 1.719 1.748 5,310,564 1.7360 2.23%
2026-03-31 0 1.790 1.770 1.790 1.730 1.800 7,296,245 12,959,665 1.7762 1.700 1.681 1.700 1.643 1.710 7,681,836 1.6871 6.55%
2026-03-30 0 1.680 1.660 1.680 1.640 1.690 1,883,100 3,130,240 1.6623 1.596 1.577 1.596 1.558 1.605 1,982,618 1.5788 -0.59%
2026-03-27 0 1.690 1.690 1.700 1.650 1.710 2,667,000 4,489,010 1.6832 1.605 1.605 1.615 1.567 1.624 2,807,945 1.5987 0.60%
2026-03-26 0 1.680 1.670 1.680 1.640 1.750 4,976,000 8,395,770 1.6873 1.596 1.586 1.596 1.558 1.662 5,238,971 1.6026 -4.00%
2026-03-25 0 1.750 1.750 1.760 1.720 1.760 1,314,000 2,295,260 1.7468 1.662 1.662 1.672 1.634 1.672 1,383,442 1.6591 0.57%
2026-03-24 0 1.740 1.720 1.740 1.690 1.740 2,256,000 3,871,360 1.7160 1.653 1.634 1.653 1.605 1.653 2,375,225 1.6299 3.57%
2026-03-23 0 1.680 1.670 1.680 1.650 1.720 5,028,000 8,452,220 1.6810 1.596 1.586 1.596 1.567 1.634 5,293,719 1.5967 -3.45%
2026-03-20 0 1.740 1.730 1.740 1.720 1.740 1,838,000 3,187,490 1.7342 1.653 1.643 1.653 1.634 1.653 1,935,134 1.6472 -1.14%
2026-03-19 0 1.760 1.740 1.760 1.730 1.790 1,558,000 2,733,680 1.7546 1.672 1.653 1.672 1.643 1.700 1,640,337 1.6665 -2.22%
2026-03-18 0 1.800 1.780 1.800 1.770 1.810 664,000 1,187,540 1.7885 1.710 1.691 1.710 1.681 1.719 699,091 1.6987 1.12%
2026-03-17 0 1.780 1.770 1.790 1.760 1.820 3,780,000 6,739,870 1.7830 1.691 1.681 1.700 1.672 1.729 3,979,765 1.6935 -1.11%
2026-03-16 0 1.800 1.790 1.800 1.780 1.820 934,000 1,672,170 1.7903 1.710 1.700 1.710 1.691 1.729 983,360 1.7005 -1.10%
2026-03-13 0 1.820 1.810 1.820 1.800 1.840 3,030,000 5,525,304 1.8235 1.729 1.719 1.729 1.710 1.748 3,190,129 1.7320 0.00%
2026-03-12 0 1.820 1.810 1.820 1.790 1.830 2,098,000 3,793,000 1.8079 1.729 1.719 1.729 1.700 1.738 2,208,875 1.7172 0.55%
2026-03-11 0 1.810 1.800 1.810 1.790 1.820 2,438,000 4,399,590 1.8046 1.719 1.710 1.719 1.700 1.729 2,566,843 1.7140 1.69%
2026-03-10 0 1.780 1.770 1.780 1.750 1.790 2,346,000 4,155,540 1.7713 1.691 1.681 1.691 1.662 1.700 2,469,981 1.6824 2.30%
2026-03-09 0 1.740 1.740 1.750 1.700 1.760 3,242,000 5,630,600 1.7368 1.653 1.653 1.662 1.615 1.672 3,413,333 1.6496 -1.69%
2026-03-06 0 1.770 1.750 1.770 1.740 1.770 1,502,000 2,634,580 1.7540 1.681 1.662 1.681 1.653 1.681 1,581,377 1.6660 1.72%
2026-03-05 0 1.740 1.740 1.750 1.730 1.760 1,232,000 2,147,480 1.7431 1.653 1.653 1.662 1.643 1.672 1,297,109 1.6556 1.16%
2026-03-04 0 1.720 1.710 1.720 1.700 1.730 3,084,000 5,293,320 1.7164 1.634 1.624 1.634 1.615 1.643 3,246,983 1.6302 -0.58%
2026-03-03 0 1.730 1.720 1.730 1.710 1.750 3,007,212 5,204,850 1.7308 1.643 1.634 1.643 1.624 1.662 3,166,137 1.6439 -1.14%
2026-03-02 0 1.750 1.750 1.760 1.750 1.780 2,796,000 4,913,210 1.7572 1.662 1.662 1.672 1.662 1.691 2,943,763 1.6690 -1.69%
2026-02-27 0 1.780 1.770 1.780 1.770 1.800 1,414,000 2,508,570 1.7741 1.691 1.681 1.691 1.681 1.710 1,488,727 1.6850 -0.56%
2026-02-26 0 1.790 1.780 1.790 1.770 1.810 2,160,000 3,854,646 1.7846 1.700 1.691 1.700 1.681 1.719 2,274,151 1.6950 -1.10%
2026-02-25 0 1.810 1.800 1.810 1.790 1.830 1,366,000 2,470,360 1.8085 1.719 1.710 1.719 1.700 1.738 1,438,190 1.7177 0.00%
2026-02-24 0 1.810 1.800 1.810 1.790 1.840 852,941 1,540,900 1.8066 1.719 1.710 1.719 1.700 1.748 898,017 1.7159 -1.09%
2026-02-23 0 1.830 1.820 1.830 1.810 1.840 2,128,000 3,881,060 1.8238 1.738 1.729 1.738 1.719 1.748 2,240,460 1.7323 1.10%
2026-02-20 0 1.810 1.800 1.820 1.790 1.810 1,776,000 3,192,460 1.7976 1.719 1.710 1.729 1.700 1.719 1,869,858 1.7073 0.00%
2026-02-16 0 1.810 1.800 1.810 1.790 1.810 1,486,000 2,675,234 1.8003 1.719 1.710 1.719 1.700 1.719 1,564,532 1.7099 0.00%
2026-02-13 0 1.810 1.800 1.810 1.790 1.830 1,520,000 2,752,022 1.8105 1.719 1.710 1.719 1.700 1.738 1,600,329 1.7197 -1.09%
2026-02-12 0 1.830 1.820 1.830 1.800 1.830 1,823,488 3,307,097 1.8136 1.738 1.729 1.738 1.710 1.738 1,919,855 1.7226 0.00%
2026-02-11 0 1.830 1.810 1.830 1.810 1.830 1,320,000 2,401,799 1.8195 1.738 1.719 1.738 1.719 1.738 1,389,759 1.7282 0.00%
2026-02-10 0 1.830 1.820 1.830 1.810 1.830 472,000 859,635 1.8213 1.738 1.729 1.738 1.719 1.738 496,944 1.7298 0.00%
2026-02-09 0 1.830 1.810 1.830 1.810 1.830 874,000 1,590,222 1.8195 1.738 1.719 1.738 1.719 1.738 920,189 1.7281 1.10%
2026-02-06 0 1.810 1.800 1.810 1.780 1.810 1,302,000 2,343,120 1.7996 1.719 1.710 1.719 1.691 1.719 1,370,808 1.7093 -0.55%
2026-02-05 0 1.820 1.810 1.820 1.790 1.840 1,048,000 1,894,170 1.8074 1.729 1.719 1.729 1.700 1.748 1,103,385 1.7167 -0.55%
2026-02-04 0 1.830 1.820 1.830 1.810 1.840 1,144,000 2,085,548 1.8230 1.738 1.729 1.738 1.719 1.748 1,204,458 1.7315 0.00%
2026-02-03 0 1.830 1.810 1.830 1.790 1.830 2,500,546 4,538,648 1.8151 1.738 1.719 1.738 1.700 1.738 2,632,694 1.7240 1.10%
2026-02-02 0 1.810 1.790 1.810 1.780 1.840 6,571,000 11,841,760 1.8021 1.719 1.700 1.719 1.691 1.748 6,918,263 1.7117 -1.09%
2026-01-30 0 1.830 1.830 1.840 1.830 1.860 2,382,000 4,378,960 1.8384 1.738 1.738 1.748 1.738 1.767 2,507,884 1.7461 -2.14%
2026-01-29 0 1.870 1.850 1.870 1.830 1.880 6,096,000 11,326,152 1.8580 1.776 1.757 1.776 1.738 1.786 6,418,160 1.7647 2.19%
2026-01-28 0 1.830 1.810 1.830 1.780 1.850 8,518,000 15,380,370 1.8056 1.738 1.719 1.738 1.691 1.757 8,968,158 1.7150 -1.61%
2026-01-27 0 1.860 1.850 1.860 1.830 1.860 928,000 1,713,580 1.8465 1.767 1.757 1.767 1.738 1.767 977,043 1.7538 0.54%
2026-01-26 0 1.850 1.850 1.870 1.830 1.860 1,042,000 1,928,600 1.8509 1.757 1.757 1.776 1.738 1.767 1,097,067 1.7580 -1.07%
2026-01-23 0 1.870 1.850 1.870 1.830 1.880 2,776,000 5,157,153 1.8578 1.776 1.757 1.776 1.738 1.786 2,922,706 1.7645 -1.06%
2026-01-22 0 1.890 1.870 1.890 1.840 1.890 3,374,000 6,283,060 1.8622 1.795 1.776 1.795 1.748 1.795 3,552,309 1.7687 1.61%
2026-01-21 0 1.860 1.850 1.860 1.830 1.860 2,874,000 5,297,780 1.8433 1.767 1.757 1.767 1.738 1.767 3,025,885 1.7508 0.00%
2026-01-20 0 1.860 1.850 1.860 1.850 1.880 3,064,500 5,703,310 1.8611 1.767 1.757 1.767 1.757 1.786 3,226,452 1.7677 0.54%
2026-01-19 0 1.850 1.830 1.850 1.820 1.850 4,782,537 8,776,542 1.8351 1.757 1.738 1.757 1.729 1.757 5,035,284 1.7430 1.09%
2026-01-16 0 1.830 1.810 1.830 1.810 1.840 1,534,000 2,801,760 1.8264 1.738 1.719 1.738 1.719 1.748 1,615,069 1.7348 0.00%
2026-01-15 0 1.830 1.810 1.840 1.810 1.860 2,742,000 5,014,840 1.8289 1.738 1.719 1.748 1.719 1.767 2,886,909 1.7371 -0.54%
2026-01-14 0 1.840 1.830 1.840 1.820 1.840 3,610,000 6,594,462 1.8267 1.748 1.738 1.748 1.729 1.748 3,800,781 1.7350 0.00%
2026-01-13 0 1.840 1.820 1.840 1.810 1.850 3,646,000 6,674,620 1.8307 1.748 1.729 1.748 1.719 1.757 3,838,683 1.7388 -1.08%
2026-01-09 0 1.860 1.850 1.860 1.820 1.870 9,088,000 16,758,400 1.8440 1.767 1.757 1.767 1.729 1.776 9,568,281 1.7515 2.20%
2026-01-08 0 1.820 1.810 1.820 1.780 1.840 4,400,000 7,972,320 1.8119 1.729 1.719 1.729 1.691 1.748 4,632,530 1.7209 1.68%
2026-01-07 0 1.790 1.790 1.800 1.760 1.800 3,119,334 5,571,667 1.7862 1.700 1.700 1.710 1.672 1.710 3,284,184 1.6965 1.13%
2026-01-06 0 1.770 1.770 1.780 1.720 1.780 4,478,000 7,857,100 1.7546 1.681 1.681 1.691 1.634 1.691 4,714,653 1.6665 2.91%
2026-01-05 0 1.720 1.720 1.730 1.710 1.760 5,990,421 10,401,928 1.7364 1.634 1.634 1.643 1.624 1.672 6,307,002 1.6493 0.58%
2025-12-31 0 1.710 1.700 1.710 1.690 1.720 3,582,000 6,114,700 1.7071 1.624 1.615 1.624 1.605 1.634 3,771,301 1.6214 0.59%
2025-12-30 0 1.700 1.690 1.700 1.680 1.700 3,308,000 5,592,600 1.6906 1.615 1.605 1.615 1.596 1.615 3,482,821 1.6058 0.00%
2025-12-29 0 1.700 1.690 1.700 1.670 1.700 4,550,000 7,669,180 1.6855 1.615 1.605 1.615 1.586 1.615 4,790,458 1.6009 0.59%
2025-12-24 0 1.690 1.690 1.700 1.670 1.700 3,194,000 5,384,080 1.6857 1.605 1.605 1.615 1.586 1.615 3,362,796 1.6011 0.00%
2025-12-23 0 1.690 1.680 1.690 1.680 1.730 4,978,000 8,433,500 1.6942 1.605 1.596 1.605 1.596 1.643 5,241,076 1.6091 -2.31%
2025-12-22 0 1.730 1.720 1.730 1.720 1.760 1,242,005 2,150,328 1.7313 1.643 1.634 1.643 1.634 1.672 1,307,642 1.6444 -0.57%
2025-12-19 0 1.740 1.740 1.750 1.720 1.760 2,774,000 4,845,837 1.7469 1.653 1.653 1.662 1.634 1.672 2,920,600 1.6592 0.58%
2025-12-18 0 1.730 1.730 1.740 1.700 1.750 2,140,000 3,698,871 1.7284 1.643 1.643 1.653 1.615 1.662 2,253,094 1.6417 1.17%
2025-12-17 0 1.710 1.700 1.710 1.680 1.730 2,720,000 4,646,020 1.7081 1.624 1.615 1.624 1.596 1.643 2,863,746 1.6224 2.40%
2025-12-16 0 1.670 1.670 1.680 1.650 1.700 3,954,000 6,580,280 1.6642 1.586 1.586 1.596 1.567 1.615 4,162,960 1.5807 -0.60%
2025-12-15 0 1.680 1.680 1.690 1.670 1.700 1,658,000 2,790,000 1.6828 1.596 1.596 1.605 1.586 1.615 1,745,622 1.5983 1.20%
2025-12-12 0 1.660 1.660 1.680 1.650 1.690 3,644,000 6,070,260 1.6658 1.577 1.577 1.596 1.567 1.605 3,836,577 1.5822 0.00%
2025-12-11 0 1.660 1.660 1.670 1.650 1.680 2,180,000 3,629,580 1.6649 1.577 1.577 1.586 1.567 1.596 2,295,208 1.5814 -0.60%
2025-12-10 0 1.670 1.670 1.690 1.650 1.700 5,234,000 8,740,740 1.6700 1.586 1.586 1.605 1.567 1.615 5,510,606 1.5862 -0.60%
2025-12-09 0 1.680 1.680 1.690 1.680 1.730 8,500,000 14,419,660 1.6964 1.596 1.596 1.605 1.596 1.643 8,949,207 1.6113 -2.89%
2025-12-08 0 1.730 1.730 1.740 1.720 1.760 3,078,000 5,352,880 1.7391 1.643 1.643 1.653 1.634 1.672 3,240,666 1.6518 -1.70%
2025-12-05 0 1.760 1.750 1.760 1.740 1.770 3,174,000 5,552,360 1.7493 1.672 1.662 1.672 1.653 1.681 3,341,739 1.6615 0.00%
2025-12-04 0 1.760 1.750 1.760 1.750 1.770 2,087,000 3,673,220 1.7600 1.672 1.662 1.672 1.662 1.681 2,197,293 1.6717 0.00%
2025-12-03 0 1.760 1.760 1.770 1.750 1.780 3,682,000 6,512,950 1.7689 1.672 1.672 1.681 1.662 1.691 3,876,586 1.6801 -1.68%
2025-12-02 0 1.790 1.780 1.790 1.770 1.800 2,142,000 3,819,920 1.7833 1.700 1.691 1.700 1.681 1.710 2,255,200 1.6938 -0.56%
2025-12-01 0 1.800 1.790 1.800 1.780 1.820 1,148,000 2,059,320 1.7938 1.710 1.700 1.710 1.691 1.729 1,208,669 1.7038 0.00%
2025-11-28 0 1.800 1.800 1.810 1.790 1.810 1,260,000 2,261,620 1.7949 1.710 1.710 1.719 1.700 1.719 1,326,588 1.7048 0.00%
2025-11-27 0 1.800 1.800 1.810 1.800 1.820 1,340,000 2,422,180 1.8076 1.710 1.710 1.719 1.710 1.729 1,410,816 1.7169 -1.64%
2025-11-26 0 1.830 1.820 1.830 1.820 1.850 2,285,000 4,188,820 1.8332 1.738 1.729 1.738 1.729 1.757 2,405,757 1.7412 0.00%
2025-11-25 0 1.830 1.820 1.850 1.810 1.850 3,426,000 6,291,420 1.8364 1.738 1.729 1.757 1.719 1.757 3,607,057 1.7442 0.00%
2025-11-24 0 1.830 1.820 1.830 1.790 1.830 1,452,000 2,631,700 1.8125 1.738 1.729 1.738 1.700 1.738 1,528,735 1.7215 2.23%
2025-11-21 0 1.790 1.780 1.790 1.780 1.810 4,420,000 7,919,860 1.7918 1.700 1.691 1.700 1.691 1.719 4,653,587 1.7019 -2.19%
2025-11-20 0 1.830 1.820 1.830 1.800 1.850 2,404,000 4,399,060 1.8299 1.738 1.729 1.738 1.710 1.757 2,531,046 1.7380 1.10%
2025-11-19 0 1.810 1.810 1.820 1.790 1.850 4,675,000 8,482,340 1.8144 1.719 1.719 1.729 1.700 1.757 4,922,064 1.7233 -1.63%
2025-11-18 0 1.840 1.840 1.850 1.840 1.870 4,262,000 7,875,720 1.8479 1.748 1.748 1.757 1.748 1.776 4,487,237 1.7551 -1.60%
2025-11-17 0 1.870 1.870 1.880 1.850 1.890 2,038,000 3,805,100 1.8671 1.776 1.776 1.786 1.757 1.795 2,145,704 1.7734 -0.53%
2025-11-14 0 1.880 1.880 1.900 1.860 1.910 5,920,000 11,185,260 1.8894 1.786 1.786 1.805 1.767 1.814 6,232,859 1.7946 -0.53%
2025-11-13 0 1.890 1.870 1.890 1.830 1.890 8,836,000 16,454,540 1.8622 1.795 1.776 1.795 1.738 1.795 9,302,963 1.7687 0.53%
2025-11-12 0 1.880 1.880 1.890 1.830 1.890 5,448,000 10,195,279 1.8714 1.786 1.786 1.795 1.738 1.795 5,735,915 1.7774 2.17%
2025-11-11 0 1.840 1.840 1.850 1.800 1.850 4,220,000 7,668,340 1.8171 1.748 1.748 1.757 1.710 1.757 4,443,018 1.7259 1.66%
2025-11-10 0 1.810 1.810 1.820 1.770 1.830 2,662,000 4,812,480 1.8078 1.719 1.719 1.729 1.681 1.738 2,802,681 1.7171 1.69%
2025-11-07 0 1.780 1.770 1.780 1.760 1.800 3,528,000 6,274,198 1.7784 1.691 1.681 1.691 1.672 1.710 3,714,447 1.6891 1.14%
2025-11-06 0 1.760 1.760 1.770 1.750 1.780 978,000 1,726,240 1.7651 1.672 1.672 1.681 1.662 1.691 1,029,685 1.6765 0.00%
2025-11-05 0 1.760 1.750 1.760 1.750 1.780 2,622,000 4,616,310 1.7606 1.672 1.662 1.672 1.662 1.691 2,760,567 1.6722 -0.56%
2025-11-04 0 1.770 1.760 1.770 1.750 1.770 2,647,271 4,668,203 1.7634 1.681 1.672 1.681 1.662 1.681 2,787,174 1.6749 1.14%
2025-11-03 0 1.750 1.750 1.760 1.740 1.760 1,972,000 3,452,660 1.7508 1.662 1.662 1.672 1.653 1.672 2,076,216 1.6630 0.00%
2025-10-31 0 1.750 1.750 1.760 1.750 1.770 3,460,000 6,072,300 1.7550 1.662 1.662 1.672 1.662 1.681 3,642,853 1.6669 -1.13%
2025-10-30 0 1.770 1.760 1.770 1.750 1.790 6,046,000 10,689,978 1.7681 1.681 1.672 1.681 1.662 1.700 6,365,518 1.6794 -1.12%
2025-10-28 0 1.790 1.780 1.790 1.780 1.810 2,684,000 4,801,100 1.7888 1.700 1.691 1.700 1.691 1.719 2,825,844 1.6990 -0.56%
2025-10-27 0 1.800 1.790 1.800 1.790 1.810 2,036,000 3,667,980 1.8016 1.710 1.700 1.710 1.700 1.719 2,143,598 1.7111 0.56%
2025-10-24 0 1.790 1.790 1.800 1.780 1.810 2,506,000 4,489,240 1.7914 1.700 1.700 1.710 1.691 1.719 2,638,437 1.7015 0.00%
2025-10-23 0 1.790 1.790 1.800 1.790 1.820 4,526,000 8,138,140 1.7981 1.700 1.700 1.710 1.700 1.729 4,765,189 1.7078 -1.10%
2025-10-22 0 1.810 1.810 1.820 1.810 1.850 1,124,000 2,037,680 1.8129 1.719 1.719 1.729 1.719 1.757 1,183,401 1.7219 0.00%
2025-10-21 0 1.810 1.810 1.820 1.810 1.850 3,970,000 7,279,020 1.8335 1.719 1.719 1.729 1.719 1.757 4,179,806 1.7415 -0.55%
2025-10-20 0 1.820 1.820 1.830 1.800 1.850 3,329,778 6,061,940 1.8205 1.729 1.729 1.738 1.710 1.757 3,505,750 1.7291 0.55%
2025-10-17 0 1.810 1.810 1.820 1.800 1.870 6,405,500 11,713,340 1.8286 1.719 1.719 1.729 1.710 1.776 6,744,017 1.7368 -2.16%
2025-10-16 0 1.850 1.850 1.860 1.820 1.860 7,050,000 12,984,020 1.8417 1.757 1.757 1.767 1.729 1.767 7,422,577 1.7493 0.00%
2025-10-15 0 1.850 1.850 1.860 1.800 1.850 7,650,000 14,042,660 1.8356 1.757 1.757 1.767 1.710 1.757 8,054,286 1.7435 3.93%
2025-10-14 0 1.780 1.780 1.790 1.770 1.810 7,724,000 13,792,140 1.7856 1.691 1.691 1.700 1.681 1.719 8,132,197 1.6960 -0.56%
2025-10-13 0 1.790 1.790 1.800 1.770 1.830 9,601,283 17,223,565 1.7939 1.700 1.700 1.710 1.681 1.738 10,108,690 1.7038 -3.24%
2025-10-10 0 1.850 1.830 1.850 1.830 1.870 6,049,393 11,167,019 1.8460 1.757 1.738 1.757 1.738 1.776 6,369,090 1.7533 0.54%
2025-10-09 0 1.840 1.830 1.840 1.820 1.840 1,508,000 2,767,790 1.8354 1.748 1.738 1.748 1.729 1.748 1,587,695 1.7433 0.55%
2025-10-08 0 1.830 1.830 1.840 1.800 1.860 4,216,000 7,723,000 1.8318 1.738 1.738 1.748 1.710 1.767 4,438,806 1.7399 0.55%
2025-10-06 0 1.820 1.820 1.830 1.820 1.860 1,300,000 2,381,140 1.8316 1.729 1.729 1.738 1.729 1.767 1,368,702 1.7397 -1.62%
2025-10-03 0 1.850 1.850 1.860 1.820 1.880 3,945,994 7,315,188 1.8538 1.757 1.757 1.767 1.729 1.786 4,154,531 1.7608 -0.54%
2025-10-02 0 1.860 1.860 1.870 1.810 1.880 5,780,226 10,707,671 1.8525 1.767 1.767 1.776 1.719 1.786 6,085,698 1.7595 2.76%
2025-09-30 0 1.810 1.800 1.810 1.780 1.810 3,578,000 6,433,360 1.7980 1.719 1.710 1.719 1.691 1.719 3,767,090 1.7078 0.00%
2025-09-29 0 1.810 1.800 1.810 1.800 1.890 7,722,000 14,093,000 1.8250 1.719 1.710 1.719 1.710 1.795 8,130,091 1.7334 3.43%
2025-09-26 0 1.750 1.750 1.760 1.740 1.770 1,982,000 3,486,590 1.7591 1.662 1.662 1.672 1.653 1.681 2,086,744 1.6708 -0.57%
2025-09-25 0 1.760 1.750 1.760 1.750 1.820 9,471,000 16,789,820 1.7728 1.672 1.662 1.672 1.662 1.729 9,971,522 1.6838 -2.22%
2025-09-24 0 1.800 1.780 1.800 1.770 1.820 3,244,000 5,784,880 1.7833 1.710 1.691 1.710 1.681 1.729 3,415,438 1.6937 1.12%
2025-09-23 0 1.780 1.780 1.790 1.780 1.840 4,494,000 8,062,980 1.7942 1.691 1.691 1.700 1.691 1.748 4,731,498 1.7041 -2.73%
2025-09-22 0 1.830 1.820 1.830 1.820 1.880 6,606,000 12,136,002 1.8371 1.738 1.729 1.738 1.729 1.786 6,955,113 1.7449 -2.14%
2025-09-19 0 1.870 1.870 1.880 1.850 1.890 4,318,000 8,067,380 1.8683 1.776 1.776 1.786 1.757 1.795 4,546,197 1.7745 0.54%
2025-09-18 0 1.860 1.860 1.880 1.860 1.910 3,956,000 7,435,734 1.8796 1.767 1.767 1.786 1.767 1.814 4,165,066 1.7853 -2.62%
2025-09-17 0 1.910 1.900 1.910 1.860 1.920 9,214,000 17,421,120 1.8907 1.814 1.805 1.814 1.767 1.824 9,700,940 1.7958 1.60%
2025-09-16 0 1.880 1.860 1.880 1.850 1.920 6,766,000 12,665,870 1.8720 1.786 1.767 1.786 1.757 1.824 7,123,568 1.7780 -1.05%
2025-09-15 0 1.900 1.890 1.900 1.860 1.940 5,158,000 9,752,800 1.8908 1.805 1.795 1.805 1.767 1.843 5,430,589 1.7959 -2.06%
2025-09-12 0 1.940 1.930 1.940 1.900 1.950 7,184,000 13,863,800 1.9298 1.843 1.833 1.843 1.805 1.852 7,563,659 1.8329 2.65%
2025-09-11 0 1.890 1.890 1.900 1.880 1.910 5,392,000 10,229,110 1.8971 1.795 1.795 1.805 1.786 1.814 5,676,955 1.8019 -0.53%
2025-09-10 0 1.900 1.900 1.910 1.820 1.920 86,453,822 159,401,679 1.8438 1.805 1.805 1.814 1.729 1.824 91,022,718 1.7512 3.26%
2025-09-09 0 1.840 1.840 1.850 1.830 1.880 5,963,940 11,060,206 1.8545 1.748 1.748 1.757 1.738 1.786 6,279,121 1.7614 0.00%
2025-09-08 0 1.840 1.840 1.850 1.820 1.880 7,822,000 14,500,580 1.8538 1.748 1.748 1.757 1.729 1.786 8,235,376 1.7608 1.10%
2025-09-05 0 1.820 1.820 1.830 1.790 1.830 4,744,000 8,593,138 1.8114 1.729 1.729 1.738 1.700 1.738 4,994,710 1.7204 1.68%
2025-09-04 0 1.790 1.790 1.800 1.780 1.840 8,670,000 15,605,846 1.8000 1.700 1.700 1.710 1.691 1.748 9,128,191 1.7096 -1.10%
2025-09-03 0 1.810 1.800 1.810 1.800 1.870 8,054,000 14,688,348 1.8237 1.719 1.710 1.719 1.710 1.776 8,479,636 1.7322 -3.21%
2025-09-02 0 1.870 1.870 1.880 1.810 1.890 20,062,000 36,792,680 1.8339 1.776 1.776 1.786 1.719 1.795 21,122,233 1.7419 1.90%
2025-09-01 0 1.930 1.930 1.940 1.920 1.970 10,902,000 21,180,400 1.9428 1.743 1.743 1.752 1.734 1.779 12,071,726 1.7545 -1.03%
2025-08-29 0 1.950 1.950 1.980 1.940 1.980 5,483,607 10,720,751 1.9551 1.761 1.761 1.788 1.752 1.788 6,071,968 1.7656 0.52%
2025-08-28 0 1.940 1.940 1.950 1.920 1.970 9,130,000 17,765,650 1.9459 1.752 1.752 1.761 1.734 1.779 10,109,600 1.7573 -1.02%
2025-08-27 0 1.960 1.950 1.960 1.950 2.040 28,644,000 56,802,000 1.9830 1.770 1.761 1.770 1.761 1.842 31,717,346 1.7909 -3.45%
2025-08-26 0 2.030 2.030 2.040 2.000 2.100 13,046,000 26,594,900 2.0385 1.833 1.833 1.842 1.806 1.897 14,445,765 1.8410 -1.93%
2025-08-25 0 2.070 2.070 2.080 2.060 2.130 15,330,000 32,051,400 2.0908 1.869 1.869 1.878 1.860 1.924 16,974,826 1.8882 -0.48%
2025-08-22 0 2.080 2.080 2.090 1.970 2.100 60,998,000 123,630,520 2.0268 1.878 1.878 1.887 1.779 1.897 67,542,755 1.8304 -4.59%
2025-08-21 0 2.180 2.170 2.180 2.160 2.260 4,940,000 10,800,840 2.1864 1.969 1.960 1.969 1.951 2.041 5,470,035 1.9745 -1.80%
2025-08-20 0 2.220 2.220 2.230 2.200 2.280 5,982,000 13,388,210 2.2381 2.005 2.005 2.014 1.987 2.059 6,623,836 2.0212 -2.63%
2025-08-19 0 2.280 2.280 2.290 2.240 2.310 12,770,000 29,019,160 2.2724 2.059 2.059 2.068 2.023 2.086 14,140,152 2.0523 1.79%
2025-08-18 0 2.240 2.220 2.240 2.180 2.290 8,384,000 18,803,660 2.2428 2.023 2.005 2.023 1.969 2.068 9,283,558 2.0255 3.23%
2025-08-15 0 2.170 2.160 2.170 2.150 2.190 2,392,000 5,200,400 2.1741 1.960 1.951 1.960 1.942 1.978 2,648,649 1.9634 -0.91%
2025-08-14 0 2.190 2.170 2.190 2.120 2.190 10,377,322 22,525,065 2.1706 1.978 1.960 1.978 1.915 1.978 11,490,753 1.9603 3.79%
2025-08-13 0 2.110 2.110 2.120 2.080 2.110 8,718,000 18,249,760 2.0933 1.906 1.906 1.915 1.878 1.906 9,653,394 1.8905 1.44%
2025-08-12 0 2.080 2.070 2.080 2.050 2.090 5,870,000 12,145,440 2.0691 1.878 1.869 1.878 1.851 1.887 6,499,819 1.8686 0.00%
2025-08-11 0 2.080 2.070 2.080 2.030 2.080 6,240,000 12,811,140 2.0531 1.878 1.869 1.878 1.833 1.878 6,909,518 1.8541 0.48%
2025-08-08 0 2.070 2.060 2.070 2.050 2.100 6,406,000 13,296,280 2.0756 1.869 1.860 1.869 1.851 1.897 7,093,329 1.8745 -2.36%
2025-08-07 0 2.120 2.110 2.120 2.080 2.140 9,060,000 19,170,140 2.1159 1.915 1.906 1.915 1.878 1.933 10,032,089 1.9109 3.92%
2025-08-06 0 2.040 2.040 2.050 2.030 2.090 7,915,000 16,171,980 2.0432 1.842 1.842 1.851 1.833 1.887 8,764,237 1.8452 -2.39%
2025-08-05 0 2.090 2.070 2.090 2.060 2.110 7,316,000 15,260,726 2.0859 1.887 1.869 1.887 1.860 1.906 8,100,967 1.8838 1.46%
2025-08-04 0 2.060 2.040 2.060 2.030 2.090 9,818,000 20,111,296 2.0484 1.860 1.842 1.860 1.833 1.887 10,871,418 1.8499 -0.96%
2025-08-01 0 2.080 2.080 2.090 2.080 2.130 4,756,000 9,986,780 2.0998 1.878 1.878 1.887 1.878 1.924 5,266,293 1.8964 0.00%
2025-07-31 0 2.080 2.080 2.090 2.070 2.180 8,178,000 17,163,780 2.0988 1.878 1.878 1.887 1.869 1.969 9,055,455 1.8954 -3.70%
2025-07-30 0 2.160 2.160 2.170 2.160 2.220 6,060,000 13,225,600 2.1824 1.951 1.951 1.960 1.951 2.005 6,710,205 1.9710 -2.26%
2025-07-29 0 2.210 2.200 2.210 2.160 2.220 3,256,000 7,127,180 2.1889 1.996 1.987 1.996 1.951 2.005 3,605,351 1.9768 -0.45%
2025-07-28 0 2.220 2.200 2.220 2.180 2.230 3,376,000 7,453,520 2.2078 2.005 1.987 2.005 1.969 2.014 3,738,227 1.9939 0.91%
2025-07-25 0 2.200 2.200 2.220 2.200 2.250 2,096,000 4,659,780 2.2232 1.987 1.987 2.005 1.987 2.032 2,320,889 2.0078 -0.45%
2025-07-24 0 2.210 2.210 2.220 2.180 2.230 3,598,000 7,959,300 2.2121 1.996 1.996 2.005 1.969 2.014 3,984,046 1.9978 1.38%
2025-07-23 0 2.180 2.160 2.180 2.150 2.220 3,870,004 8,435,428 2.1797 1.969 1.951 1.969 1.942 2.005 4,285,234 1.9685 0.46%
2025-07-22 0 2.170 2.160 2.170 2.120 2.170 4,184,000 9,014,648 2.1546 1.960 1.951 1.960 1.915 1.960 4,632,921 1.9458 2.36%
2025-07-21 0 2.120 2.120 2.130 2.100 2.130 4,938,000 10,448,100 2.1159 1.915 1.915 1.924 1.897 1.924 5,467,821 1.9108 0.00%
2025-07-18 0 2.120 2.120 2.130 2.100 2.140 2,644,000 5,605,160 2.1200 1.915 1.915 1.924 1.897 1.933 2,927,687 1.9145 0.47%
2025-07-17 0 2.110 2.100 2.110 2.100 2.130 3,630,000 7,659,460 2.1100 1.906 1.897 1.906 1.897 1.924 4,019,479 1.9056 0.00%
2025-07-16 0 2.110 2.100 2.110 2.080 2.160 8,502,000 17,953,780 2.1117 1.906 1.897 1.906 1.878 1.951 9,414,219 1.9071 -2.76%
2025-07-15 0 2.170 2.170 2.180 2.160 2.230 4,904,000 10,712,654 2.1845 1.960 1.960 1.969 1.951 2.014 5,430,173 1.9728 -2.25%
2025-07-14 0 2.220 2.220 2.230 2.210 2.280 3,306,000 7,384,280 2.2336 2.005 2.005 2.014 1.996 2.059 3,660,716 2.0172 -0.45%
2025-07-11 0 2.230 2.210 2.230 2.200 2.260 4,000,000 8,866,520 2.2166 2.014 1.996 2.014 1.987 2.041 4,429,178 2.0018 -0.89%
2025-07-10 0 2.250 2.230 2.250 2.200 2.280 7,976,000 17,916,264 2.2463 2.032 2.014 2.032 1.987 2.059 8,831,782 2.0286 2.27%
2025-07-09 0 2.200 2.200 2.210 2.120 2.220 6,220,000 13,569,618 2.1816 1.987 1.987 1.996 1.915 2.005 6,887,372 1.9702 2.80%
2025-07-08 0 2.140 2.130 2.140 2.070 2.140 2,754,000 5,834,080 2.1184 1.933 1.924 1.933 1.869 1.933 3,049,489 1.9131 2.39%
2025-07-07 0 2.090 2.090 2.100 2.080 2.130 2,558,000 5,387,030 2.1060 1.887 1.887 1.897 1.878 1.924 2,832,460 1.9019 0.48%
2025-07-04 0 2.080 2.080 2.090 2.020 2.090 5,552,000 11,442,800 2.0610 1.878 1.878 1.887 1.824 1.887 6,147,700 1.8613 0.97%
2025-07-03 0 2.060 2.060 2.070 2.040 2.120 19,028,000 39,549,470 2.0785 1.860 1.860 1.869 1.842 1.915 21,069,601 1.8771 -0.96%
2025-07-02 0 2.080 2.060 2.080 2.030 2.080 5,106,000 10,497,358 2.0559 1.878 1.860 1.878 1.833 1.878 5,653,846 1.8567 1.96%
2025-06-30 0 2.040 2.040 2.050 2.010 2.090 3,155,000 6,443,210 2.0422 1.842 1.842 1.851 1.815 1.887 3,493,514 1.8443 -1.92%
2025-06-27 0 2.080 2.070 2.080 2.060 2.120 1,918,000 3,999,360 2.0852 1.878 1.869 1.878 1.860 1.915 2,123,791 1.8831 -1.89%
2025-06-26 0 2.120 2.100 2.120 2.080 2.150 4,554,000 9,594,859 2.1069 1.915 1.897 1.915 1.878 1.942 5,042,620 1.9028 0.00%
2025-06-25 0 2.120 2.100 2.120 2.090 2.130 3,512,000 7,400,020 2.1071 1.915 1.897 1.915 1.887 1.924 3,888,819 1.9029 2.91%
2025-06-24 0 2.060 2.060 2.070 2.040 2.100 8,176,000 16,943,914 2.0724 1.860 1.860 1.869 1.842 1.897 9,053,241 1.8716 0.00%
2025-06-23 0 2.060 2.050 2.060 1.980 2.060 3,106,500 6,309,430 2.0310 1.860 1.851 1.860 1.788 1.860 3,439,811 1.8342 2.49%
2025-06-20 0 2.010 1.990 2.010 1.980 2.010 1,092,000 2,183,200 1.9993 1.815 1.797 1.815 1.788 1.815 1,209,166 1.8055 1.52%
2025-06-19 0 1.980 1.960 1.980 1.950 2.020 3,402,000 6,744,800 1.9826 1.788 1.770 1.788 1.761 1.824 3,767,016 1.7905 -2.46%
2025-06-18 0 2.030 2.020 2.030 2.000 2.050 5,196,000 10,480,102 2.0170 1.833 1.824 1.833 1.806 1.851 5,753,503 1.8215 -1.46%
2025-06-17 0 2.060 2.040 2.060 2.020 2.080 2,012,000 4,141,824 2.0586 1.860 1.842 1.860 1.824 1.878 2,227,877 1.8591 0.98%
2025-06-16 0 2.040 2.040 2.060 2.020 2.070 2,422,000 4,959,576 2.0477 1.842 1.842 1.860 1.824 1.869 2,681,867 1.8493 0.49%
2025-06-13 0 2.030 2.010 2.030 1.980 2.080 1,881,000 3,762,210 2.0001 1.833 1.815 1.833 1.788 1.878 2,082,821 1.8063 1.00%
2025-06-12 0 2.010 2.000 2.010 1.980 2.040 4,032,000 8,141,039 2.0191 1.815 1.806 1.815 1.788 1.842 4,464,612 1.8235 0.00%
2025-06-11 0 2.010 2.010 2.030 1.980 2.050 1,774,000 3,591,180 2.0243 1.815 1.815 1.833 1.788 1.851 1,964,341 1.8282 0.00%
2025-06-10 0 2.010 2.000 2.010 1.950 2.020 3,862,000 7,708,940 1.9961 1.815 1.806 1.815 1.761 1.824 4,276,372 1.8027 1.52%
2025-06-09 0 1.980 1.960 1.980 1.890 1.980 3,242,000 6,297,474 1.9425 1.788 1.770 1.788 1.707 1.788 3,589,849 1.7542 4.76%
2025-06-06 0 1.890 1.890 1.900 1.870 1.910 2,710,000 5,142,690 1.8977 1.707 1.707 1.716 1.689 1.725 3,000,768 1.7138 0.53%
2025-06-05 0 1.880 1.880 1.900 1.880 1.930 1,402,000 2,664,700 1.9006 1.698 1.698 1.716 1.698 1.743 1,552,427 1.7165 -1.05%
2025-06-04 0 1.900 1.900 1.910 1.890 1.940 1,522,000 2,907,670 1.9104 1.716 1.716 1.725 1.707 1.752 1,685,302 1.7253 0.00%
2025-06-03 0 1.900 1.890 1.900 1.880 1.920 872,000 1,651,500 1.8939 1.716 1.707 1.716 1.698 1.734 965,561 1.7104 -0.52%
2025-06-02 0 1.910 1.890 1.910 1.840 1.910 1,968,000 3,672,436 1.8661 1.725 1.707 1.725 1.662 1.725 2,179,156 1.6853 0.53%
2025-05-30 0 1.900 1.900 1.920 1.890 1.930 1,800,000 3,428,338 1.9046 1.716 1.716 1.734 1.707 1.743 1,993,130 1.7201 -1.55%
2025-05-29 0 1.930 1.920 1.930 1.880 1.930 1,386,000 2,649,380 1.9115 1.743 1.734 1.743 1.698 1.743 1,534,710 1.7263 1.58%
2025-05-28 0 1.900 1.900 1.930 1.900 1.930 986,000 1,887,000 1.9138 1.716 1.716 1.743 1.716 1.743 1,091,792 1.7284 -1.55%
2025-05-27 0 1.930 1.930 1.940 1.870 1.940 2,334,000 4,444,722 1.9043 1.743 1.743 1.752 1.689 1.752 2,584,426 1.7198 4.89%
2025-05-26 0 1.840 1.840 1.860 1.840 1.870 1,922,000 3,557,900 1.8511 1.662 1.662 1.680 1.662 1.689 2,128,220 1.6718 2.04%
2025-05-23 0 1.870 1.870 1.880 1.850 1.890 1,730,000 3,233,320 1.8690 1.628 1.628 1.637 1.611 1.646 1,986,584 1.6276 0.00%
2025-05-22 0 1.870 1.870 1.880 1.850 1.940 2,036,000 3,833,120 1.8827 1.628 1.628 1.637 1.611 1.689 2,337,969 1.6395 -2.09%
2025-05-21 0 1.910 1.910 1.920 1.900 1.930 1,368,000 2,616,200 1.9124 1.663 1.663 1.672 1.655 1.681 1,570,894 1.6654 0.00%
2025-05-20 0 1.910 1.910 1.920 1.880 1.920 1,912,000 3,627,480 1.8972 1.663 1.663 1.672 1.637 1.672 2,195,578 1.6522 1.06%
2025-05-19 0 1.890 1.880 1.890 1.880 1.920 2,670,000 5,067,740 1.8980 1.646 1.637 1.646 1.637 1.672 3,066,000 1.6529 -1.05%
2025-05-16 0 1.910 1.910 1.930 1.900 1.950 2,142,000 4,112,620 1.9200 1.663 1.663 1.681 1.655 1.698 2,459,690 1.6720 0.00%
2025-05-15 0 1.910 1.910 1.950 1.910 1.960 1,972,000 3,810,380 1.9322 1.663 1.663 1.698 1.663 1.707 2,264,476 1.6827 -1.55%
2025-05-14 0 1.940 1.930 1.940 1.890 1.950 1,492,000 2,863,960 1.9195 1.689 1.681 1.689 1.646 1.698 1,713,285 1.6716 2.11%
2025-05-13 0 1.900 1.900 1.910 1.880 1.940 1,790,000 3,411,180 1.9057 1.655 1.655 1.663 1.637 1.689 2,055,483 1.6596 0.00%
2025-05-12 0 1.900 1.900 1.910 1.860 1.920 1,434,000 2,716,380 1.8943 1.655 1.655 1.663 1.620 1.672 1,646,683 1.6496 2.15%
2025-05-09 0 1.860 1.860 1.880 1.850 1.880 1,324,000 2,466,020 1.8626 1.620 1.620 1.637 1.611 1.637 1,520,369 1.6220 -1.06%
2025-05-08 0 1.880 1.860 1.880 1.860 1.890 1,628,000 3,055,438 1.8768 1.637 1.620 1.637 1.620 1.646 1,869,456 1.6344 0.00%
2025-05-07 0 1.880 1.880 1.900 1.880 1.950 3,438,000 6,552,058 1.9058 1.637 1.637 1.655 1.637 1.698 3,947,906 1.6596 -1.05%
2025-05-06 0 1.900 1.890 1.900 1.890 1.970 3,874,000 7,446,303 1.9221 1.655 1.646 1.655 1.646 1.716 4,448,571 1.6739 -1.55%
2025-05-02 0 1.930 1.920 1.930 1.890 1.940 1,863,000 3,589,500 1.9267 1.681 1.672 1.681 1.646 1.689 2,139,310 1.6779 1.58%
2025-04-30 0 1.900 1.900 1.910 1.860 1.910 2,238,000 4,233,580 1.8917 1.655 1.655 1.663 1.620 1.663 2,569,928 1.6474 2.15%
2025-04-29 0 1.860 1.850 1.860 1.810 1.860 792,000 1,456,300 1.8388 1.620 1.611 1.620 1.576 1.620 909,465 1.6013 2.20%
2025-04-28 0 1.820 1.810 1.820 1.790 1.870 2,914,000 5,285,520 1.8138 1.585 1.576 1.585 1.559 1.628 3,346,189 1.5796 -3.19%
2025-04-25 0 1.880 1.860 1.880 1.830 1.930 2,568,000 4,852,520 1.8896 1.637 1.620 1.637 1.594 1.681 2,948,872 1.6456 2.73%
2025-04-24 0 1.830 1.830 1.840 1.810 1.860 2,394,000 4,380,880 1.8299 1.594 1.594 1.602 1.576 1.620 2,749,065 1.5936 -0.54%
2025-04-23 0 1.840 1.840 1.850 1.810 1.850 2,470,000 4,525,844 1.8323 1.602 1.602 1.611 1.576 1.611 2,836,337 1.5957 2.22%
2025-04-22 0 1.800 1.800 1.820 1.770 1.810 1,980,000 3,562,160 1.7991 1.568 1.568 1.585 1.541 1.576 2,273,663 1.5667 1.12%
2025-04-17 0 1.780 1.780 1.800 1.770 1.840 1,570,000 2,842,140 1.8103 1.550 1.550 1.568 1.541 1.602 1,802,854 1.5765 1.14%
2025-04-16 0 1.760 1.760 1.780 1.720 1.800 4,270,000 7,498,540 1.7561 1.533 1.533 1.550 1.498 1.568 4,903,303 1.5293 -1.68%
2025-04-15 0 1.790 1.790 1.800 1.780 1.840 2,354,000 4,236,900 1.7999 1.559 1.559 1.568 1.550 1.602 2,703,133 1.5674 -2.72%
2025-04-14 0 1.840 1.830 1.840 1.800 1.850 1,669,334 3,043,625 1.8233 1.602 1.594 1.602 1.568 1.611 1,916,921 1.5878 2.22%
2025-04-11 0 1.800 1.800 1.810 1.760 1.840 3,690,000 6,653,490 1.8031 1.568 1.568 1.576 1.533 1.602 4,237,281 1.5702 -1.10%
2025-04-10 0 1.820 1.820 1.840 1.770 1.840 7,980,000 14,428,701 1.8081 1.585 1.585 1.602 1.541 1.602 9,163,550 1.5746 4.00%
2025-04-09 0 1.750 1.740 1.770 1.580 1.770 5,918,000 10,014,900 1.6923 1.524 1.515 1.541 1.376 1.541 6,795,726 1.4737 4.17%
2025-04-08 0 1.680 1.680 1.710 1.650 1.770 10,976,000 18,640,960 1.6983 1.463 1.463 1.489 1.437 1.541 12,603,901 1.4790 0.60%
2025-04-07 0 1.670 1.670 1.700 1.660 1.870 12,738,000 21,899,500 1.7192 1.454 1.454 1.480 1.446 1.628 14,627,231 1.4972 -13.47%
2025-04-03 0 1.930 1.920 1.940 1.880 1.960 6,098,000 11,699,380 1.9186 1.681 1.672 1.689 1.637 1.707 7,002,422 1.6708 -2.03%
2025-04-02 0 1.970 1.970 1.990 1.900 1.990 3,294,000 6,469,660 1.9641 1.716 1.716 1.733 1.655 1.733 3,782,548 1.7104 2.60%
2025-04-01 0 1.920 1.910 1.920 1.900 1.990 9,276,000 17,885,480 1.9281 1.672 1.663 1.672 1.655 1.733 10,651,766 1.6791 -2.54%
2025-03-31 0 1.970 1.960 1.970 1.870 2.230 20,326,000 39,679,579 1.9522 1.716 1.707 1.716 1.628 1.942 23,340,643 1.7000 -12.44%
2025-03-28 0 2.250 2.220 2.250 2.200 2.290 2,972,000 6,650,904 2.2379 1.959 1.933 1.959 1.916 1.994 3,412,791 1.9488 0.00%
2025-03-27 0 2.250 2.250 2.270 2.160 2.280 4,918,000 10,937,042 2.2239 1.959 1.959 1.977 1.881 1.986 5,647,411 1.9366 1.81%
2025-03-26 0 2.210 2.200 2.210 2.090 2.210 2,456,000 5,334,900 2.1722 1.925 1.916 1.925 1.820 1.925 2,820,261 1.8916 6.25%
2025-03-25 0 2.080 2.080 2.090 2.060 2.140 2,194,000 4,600,660 2.0969 1.811 1.811 1.820 1.794 1.864 2,519,402 1.8261 -1.89%
2025-03-24 0 2.120 2.120 2.130 2.070 2.150 2,954,000 6,234,490 2.1105 1.846 1.846 1.855 1.803 1.872 3,392,121 1.8379 -0.47%
2025-03-21 0 2.130 2.130 2.140 2.110 2.220 5,256,000 11,292,360 2.1485 1.855 1.855 1.864 1.837 1.933 6,035,542 1.8710 -4.05%
2025-03-20 0 2.220 2.200 2.220 2.200 2.310 4,270,000 9,554,791 2.2377 1.933 1.916 1.933 1.916 2.012 4,903,303 1.9486 -3.48%
2025-03-19 0 2.300 2.300 2.310 2.230 2.320 2,584,000 5,907,919 2.2863 2.003 2.003 2.012 1.942 2.020 2,967,245 1.9910 1.32%
2025-03-18 0 2.270 2.270 2.280 2.270 2.400 11,246,000 25,905,245 2.3035 1.977 1.977 1.986 1.977 2.090 12,913,946 2.0060 -3.81%
2025-03-17 0 2.360 2.360 2.370 2.340 2.480 4,672,000 11,267,588 2.4117 2.055 2.055 2.064 2.038 2.160 5,364,926 2.1002 1.72%
2025-03-14 0 2.320 2.320 2.330 2.260 2.340 4,826,000 11,126,420 2.3055 2.020 2.020 2.029 1.968 2.038 5,541,766 2.0077 2.65%
2025-03-13 0 2.260 2.260 2.280 2.150 2.340 4,674,000 10,450,916 2.2360 1.968 1.968 1.986 1.872 2.038 5,367,222 1.9472 -0.44%
2025-03-12 0 2.270 2.270 2.280 2.240 2.320 2,970,000 6,771,810 2.2801 1.977 1.977 1.986 1.951 2.020 3,410,494 1.9856 1.34%
2025-03-11 0 2.240 2.240 2.260 2.150 2.290 4,554,000 10,098,793 2.2176 1.951 1.951 1.968 1.872 1.994 5,229,425 1.9311 -0.44%
2025-03-10 0 2.250 2.220 2.250 2.150 2.300 3,317,400 7,314,090 2.2048 1.959 1.933 1.959 1.872 2.003 3,809,419 1.9200 -0.44%
2025-03-07 0 2.260 2.260 2.270 2.170 2.320 7,446,251 16,870,860 2.2657 1.968 1.968 1.977 1.890 2.020 8,550,639 1.9731 4.63%
2025-03-06 0 2.160 2.160 2.170 2.110 2.210 5,730,000 12,340,754 2.1537 1.881 1.881 1.890 1.837 1.925 6,579,843 1.8755 2.37%
2025-03-05 0 2.110 2.110 2.140 2.060 2.180 2,196,100 4,634,879 2.1105 1.837 1.837 1.864 1.794 1.898 2,521,814 1.8379 -1.40%
2025-03-04 0 2.140 2.120 2.140 2.050 2.150 1,660,000 3,503,061 2.1103 1.864 1.846 1.864 1.785 1.872 1,906,202 1.8377 2.39%
2025-03-03 0 2.090 2.090 2.110 2.080 2.230 3,704,000 7,972,722 2.1525 1.820 1.820 1.837 1.811 1.942 4,253,357 1.8745 0.48%
2025-02-28 0 2.080 2.050 2.090 2.050 2.210 5,624,000 11,828,066 2.1031 1.811 1.785 1.820 1.785 1.925 6,458,121 1.8315 -4.59%
2025-02-27 0 2.180 2.150 2.180 2.040 2.180 5,464,000 11,570,656 2.1176 1.898 1.872 1.898 1.777 1.898 6,274,391 1.8441 7.39%
2025-02-26 0 2.030 2.030 2.050 1.880 2.070 5,264,000 10,553,133 2.0048 1.768 1.768 1.785 1.637 1.803 6,044,728 1.7458 7.98%
2025-02-25 0 1.880 1.880 1.890 1.870 1.950 3,766,000 7,177,127 1.9058 1.637 1.637 1.646 1.628 1.698 4,324,553 1.6596 -3.59%
2025-02-24 0 1.950 1.950 1.960 1.840 1.970 5,670,000 10,847,100 1.9131 1.698 1.698 1.707 1.602 1.716 6,510,944 1.6660 4.84%
2025-02-21 0 1.860 1.860 1.870 1.800 1.880 4,844,000 8,899,200 1.8372 1.620 1.620 1.628 1.568 1.637 5,562,436 1.5999 1.64%
2025-02-20 0 1.830 1.830 1.860 1.820 1.880 1,960,000 3,605,559 1.8396 1.594 1.594 1.620 1.585 1.637 2,250,697 1.6020 -0.54%
2025-02-19 0 1.840 1.840 1.850 1.820 1.910 4,906,000 9,083,160 1.8514 1.602 1.602 1.611 1.585 1.663 5,633,631 1.6123 -2.65%
2025-02-18 0 1.890 1.880 1.900 1.870 1.930 2,048,000 3,882,399 1.8957 1.646 1.637 1.655 1.628 1.681 2,351,748 1.6509 -1.05%
2025-02-17 0 1.910 1.910 1.940 1.840 1.960 3,720,000 7,094,920 1.9072 1.663 1.663 1.689 1.602 1.707 4,271,730 1.6609 -1.04%
2025-02-14 0 1.930 1.930 1.940 1.870 1.950 4,717,446 8,979,482 1.9035 1.681 1.681 1.689 1.628 1.698 5,417,112 1.6576 3.76%
2025-02-13 0 1.860 1.860 1.890 1.860 2.000 3,976,000 7,605,094 1.9128 1.620 1.620 1.646 1.620 1.742 4,565,699 1.6657 -2.11%
2025-02-12 0 1.900 1.890 1.900 1.810 1.910 4,604,000 8,551,278 1.8574 1.655 1.646 1.655 1.576 1.663 5,286,840 1.6175 4.97%
2025-02-11 0 1.810 1.810 1.820 1.800 1.830 1,490,000 2,706,846 1.8167 1.576 1.576 1.585 1.568 1.594 1,710,989 1.5820 -1.09%
2025-02-10 0 1.830 1.830 1.860 1.810 1.860 2,662,000 4,895,224 1.8389 1.594 1.594 1.620 1.576 1.620 3,056,813 1.6014 0.55%
2025-02-07 0 1.820 1.820 1.840 1.800 1.840 2,336,000 4,261,122 1.8241 1.585 1.585 1.602 1.568 1.602 2,682,463 1.5885 1.11%
2025-02-06 0 1.800 1.800 1.820 1.780 1.830 2,188,000 3,950,020 1.8053 1.568 1.568 1.585 1.550 1.594 2,512,512 1.5721 -1.10%
2025-02-05 0 1.820 1.800 1.820 1.800 1.850 1,761,000 3,196,312 1.8151 1.585 1.568 1.585 1.568 1.611 2,022,182 1.5806 -0.55%
2025-02-04 0 1.830 1.830 1.850 1.810 1.870 496,000 914,461 1.8437 1.594 1.594 1.611 1.576 1.628 569,564 1.6055 1.67%
2025-02-03 0 1.800 1.800 1.830 1.770 1.890 1,570,000 2,824,588 1.7991 1.568 1.568 1.594 1.541 1.646 1,802,854 1.5667 -2.17%
2025-01-28 0 1.840 1.840 1.850 1.810 1.870 904,000 1,655,580 1.8314 1.602 1.602 1.611 1.576 1.628 1,038,076 1.5949 -1.08%
2025-01-27 0 1.860 1.860 1.880 1.840 1.930 574,000 1,081,309 1.8838 1.620 1.620 1.637 1.602 1.681 659,133 1.6405 -0.53%
2025-01-24 0 1.870 1.840 1.870 1.810 1.870 1,962,000 3,604,640 1.8372 1.628 1.602 1.628 1.576 1.628 2,252,993 1.5999 2.19%
2025-01-23 0 1.830 1.830 1.840 1.830 1.890 1,578,000 2,909,640 1.8439 1.594 1.594 1.602 1.594 1.646 1,812,040 1.6057 -1.61%
2025-01-22 0 1.860 1.860 1.870 1.850 1.930 3,072,000 5,717,845 1.8613 1.620 1.620 1.628 1.611 1.681 3,527,622 1.6209 -2.62%
2025-01-21 0 1.910 1.910 1.920 1.860 1.970 3,228,000 6,191,745 1.9181 1.663 1.663 1.672 1.620 1.716 3,706,760 1.6704 1.60%
2025-01-20 0 1.880 1.880 1.900 1.860 1.930 1,966,000 3,731,468 1.8980 1.637 1.637 1.655 1.620 1.681 2,257,586 1.6529 0.00%
2025-01-17 0 1.880 1.870 1.880 1.850 1.920 2,262,000 4,288,116 1.8957 1.637 1.628 1.637 1.611 1.672 2,597,488 1.6509 2.17%
2025-01-16 0 1.840 1.840 1.850 1.830 1.880 2,048,000 3,797,486 1.8542 1.602 1.602 1.611 1.594 1.637 2,351,748 1.6148 0.55%
2025-01-15 0 1.830 1.830 1.850 1.830 1.880 1,772,731 3,277,877 1.8491 1.594 1.594 1.611 1.594 1.637 2,035,653 1.6102 -3.17%
2025-01-14 0 1.890 1.890 1.920 1.870 1.930 1,744,000 3,300,260 1.8924 1.646 1.646 1.672 1.628 1.681 2,002,661 1.6479 1.07%
2025-01-13 0 1.870 1.860 1.870 1.840 1.890 2,358,000 4,408,180 1.8695 1.628 1.620 1.628 1.602 1.646 2,707,726 1.6280 0.00%
2025-01-10 0 1.870 1.830 1.870 1.830 1.870 1,974,000 3,649,760 1.8489 1.628 1.594 1.628 1.594 1.628 2,266,773 1.6101 0.54%
2025-01-09 0 1.860 1.860 1.890 1.860 1.890 966,000 1,811,500 1.8753 1.620 1.620 1.646 1.620 1.646 1,109,272 1.6331 -1.59%
2025-01-08 0 1.890 1.870 1.890 1.840 1.930 1,628,000 3,039,840 1.8672 1.646 1.628 1.646 1.602 1.681 1,869,456 1.6261 0.00%
2025-01-07 0 1.890 1.890 1.900 1.870 2.020 2,041,457 3,885,412 1.9033 1.646 1.646 1.655 1.628 1.759 2,344,235 1.6574 -2.07%
2025-01-06 0 1.930 1.930 1.940 1.930 1.970 1,582,000 3,071,570 1.9416 1.681 1.681 1.689 1.681 1.716 1,816,634 1.6908 -0.52%
2025-01-03 0 1.940 1.930 1.940 1.920 2.000 1,638,000 3,191,820 1.9486 1.689 1.681 1.689 1.672 1.742 1,880,939 1.6969 -1.52%
2025-01-02 0 1.970 1.920 1.970 1.910 1.980 1,890,000 3,670,554 1.9421 1.716 1.672 1.716 1.663 1.724 2,170,315 1.6913 1.03%
2024-12-31 0 1.950 1.930 1.950 1.910 1.960 884,000 1,708,542 1.9327 1.698 1.681 1.698 1.663 1.707 1,015,110 1.6831 0.00%
2024-12-30 0 1.950 1.920 1.950 1.930 2.000 1,554,000 3,069,900 1.9755 1.698 1.672 1.698 1.681 1.742 1,784,481 1.7203 1.04%
2024-12-27 0 1.930 1.930 1.960 1.920 1.970 822,000 1,591,480 1.9361 1.681 1.681 1.707 1.672 1.716 943,915 1.6860 0.00%
2024-12-24 0 1.930 1.900 1.930 1.900 1.970 772,000 1,483,260 1.9213 1.681 1.655 1.681 1.655 1.716 886,499 1.6732 1.05%
2024-12-23 0 1.910 1.890 1.910 1.880 1.940 1,522,000 2,897,940 1.9040 1.663 1.646 1.663 1.637 1.689 1,747,735 1.6581 0.53%
2024-12-20 0 1.900 1.900 1.910 1.870 1.930 1,110,077 2,114,003 1.9044 1.655 1.655 1.663 1.628 1.681 1,274,718 1.6584 1.60%
2024-12-19 0 1.870 1.870 1.880 1.870 1.970 3,296,000 6,266,860 1.9014 1.628 1.628 1.637 1.628 1.716 3,784,845 1.6558 -4.10%
2024-12-18 0 1.950 1.940 1.960 1.950 2.000 1,318,000 2,592,440 1.9669 1.698 1.689 1.707 1.698 1.742 1,513,479 1.7129 0.00%
2024-12-17 0 1.950 1.950 1.960 1.950 2.040 9,732,000 19,367,620 1.9901 1.698 1.698 1.707 1.698 1.777 11,175,398 1.7331 -4.88%
2024-12-16 0 2.050 2.040 2.050 2.000 2.080 1,868,000 3,806,880 2.0379 1.785 1.777 1.785 1.742 1.811 2,145,052 1.7747 1.49%
2024-12-13 0 2.020 2.020 2.030 1.980 2.090 1,056,000 2,153,177 2.0390 1.759 1.759 1.768 1.724 1.820 1,212,620 1.7756 -0.98%
2024-12-12 0 2.040 2.040 2.050 1.970 2.070 4,942,000 10,060,928 2.0358 1.777 1.777 1.785 1.716 1.803 5,674,971 1.7729 0.99%
2024-12-11 0 2.020 2.000 2.020 1.950 2.040 1,256,000 2,505,180 1.9946 1.759 1.742 1.759 1.698 1.777 1,442,283 1.7370 1.51%
2024-12-10 0 1.990 1.990 2.000 1.950 2.150 3,656,359 7,367,859 2.0151 1.733 1.733 1.742 1.698 1.872 4,198,650 1.7548 -2.93%
2024-12-09 0 2.050 2.040 2.050 1.930 2.060 2,868,000 5,652,979 1.9711 1.785 1.777 1.785 1.681 1.794 3,293,366 1.7165 3.54%
2024-12-06 0 1.980 1.960 1.980 1.950 2.000 596,000 1,177,100 1.9750 1.724 1.707 1.724 1.698 1.742 684,396 1.7199 1.02%
2024-12-05 0 1.960 1.950 1.960 1.910 1.990 2,290,000 4,470,520 1.9522 1.707 1.698 1.707 1.663 1.733 2,629,640 1.7000 -1.51%
2024-12-04 0 1.990 1.990 2.010 1.980 2.020 1,312,000 2,619,059 1.9962 1.733 1.733 1.750 1.724 1.759 1,506,589 1.7384 0.00%
2024-12-03 0 1.990 1.970 1.990 1.910 2.050 4,424,000 8,721,508 1.9714 1.733 1.716 1.733 1.663 1.785 5,080,144 1.7168 -3.40%
2024-12-02 0 2.060 2.040 2.060 1.990 2.080 4,640,000 9,472,144 2.0414 1.794 1.777 1.794 1.733 1.811 5,328,180 1.7777 0.98%
2024-11-29 0 2.040 2.010 2.040 1.990 2.050 2,006,000 4,067,754 2.0278 1.777 1.750 1.777 1.733 1.785 2,303,519 1.7659 0.99%
2024-11-28 0 2.020 2.000 2.020 2.000 2.060 906,000 1,833,415 2.0236 1.759 1.742 1.759 1.742 1.794 1,040,373 1.7623 -3.35%
2024-11-27 0 2.090 2.060 2.090 2.010 2.100 1,112,000 2,283,660 2.0537 1.820 1.794 1.820 1.750 1.829 1,276,926 1.7884 1.95%
2024-11-26 0 2.050 2.040 2.050 1.980 2.100 1,292,000 2,636,900 2.0409 1.785 1.777 1.785 1.724 1.829 1,483,622 1.7773 0.00%
2024-11-25 0 2.050 2.030 2.050 2.000 2.120 1,358,000 2,773,580 2.0424 1.785 1.768 1.785 1.742 1.846 1,559,411 1.7786 2.50%
2024-11-22 0 2.000 1.990 2.000 1.950 2.110 3,634,000 7,362,420 2.0260 1.742 1.733 1.742 1.698 1.837 4,172,975 1.7643 -6.10%
2024-11-21 0 2.130 2.100 2.130 2.060 2.150 1,378,000 2,930,000 2.1263 1.855 1.829 1.855 1.794 1.872 1,582,378 1.8516 0.95%
2024-11-20 0 2.110 2.110 2.120 2.080 2.150 824,000 1,730,980 2.1007 1.837 1.837 1.846 1.811 1.872 946,211 1.8294 0.48%
2024-11-19 0 2.100 2.100 2.120 2.070 2.140 1,158,000 2,443,238 2.1099 1.829 1.829 1.846 1.803 1.864 1,329,748 1.8374 1.94%
2024-11-18 0 2.060 2.060 2.130 2.060 2.160 1,182,000 2,492,260 2.1085 1.794 1.794 1.855 1.794 1.881 1,357,308 1.8362 -1.90%
2024-11-15 0 2.100 2.100 2.110 2.050 2.130 930,000 1,965,260 2.1132 1.829 1.829 1.837 1.785 1.855 1,067,933 1.8402 0.00%
2024-11-14 0 2.100 2.100 2.140 2.100 2.210 1,680,000 3,568,520 2.1241 1.829 1.829 1.864 1.829 1.925 1,929,169 1.8498 -3.67%
2024-11-13 0 2.180 2.170 2.200 2.150 2.240 1,630,000 3,567,824 2.1888 1.898 1.890 1.916 1.872 1.951 1,871,753 1.9061 -1.36%
2024-11-12 0 2.210 2.210 2.230 2.170 2.330 4,122,000 9,300,300 2.2563 1.925 1.925 1.942 1.890 2.029 4,733,353 1.9648 -4.74%
2024-11-11 0 2.320 2.300 2.320 2.240 2.370 3,780,000 8,655,640 2.2899 2.020 2.003 2.020 1.951 2.064 4,340,629 1.9941 -2.11%
2024-11-08 0 2.370 2.370 2.400 2.370 2.510 4,022,000 9,789,860 2.4341 2.064 2.064 2.090 2.064 2.186 4,618,521 2.1197 -4.44%
2024-11-07 0 2.480 2.470 2.480 2.360 2.480 3,986,000 9,697,714 2.4329 2.160 2.151 2.160 2.055 2.160 4,577,182 2.1187 4.64%
2024-11-06 0 2.370 2.360 2.370 2.280 2.390 4,690,000 10,921,452 2.3287 2.064 2.055 2.064 1.986 2.081 5,385,595 2.0279 -0.84%
2024-11-05 0 2.390 2.390 2.400 2.320 2.500 4,510,000 10,724,576 2.3780 2.081 2.081 2.090 2.020 2.177 5,178,899 2.0708 -1.24%
2024-11-04 0 2.420 2.420 2.440 2.400 2.510 1,852,000 4,493,478 2.4263 2.107 2.107 2.125 2.090 2.186 2,126,679 2.1129 -3.59%
2024-11-01 0 2.510 2.460 2.510 2.460 2.580 5,522,000 13,783,360 2.4961 2.186 2.142 2.186 2.142 2.247 6,340,993 2.1737 0.00%
2024-10-31 0 2.510 2.510 2.520 2.450 2.600 2,992,000 7,603,703 2.5413 2.186 2.186 2.195 2.134 2.264 3,435,757 2.2131 2.03%
2024-10-30 0 2.460 2.460 2.480 2.440 2.510 1,436,000 3,539,904 2.4651 2.142 2.142 2.160 2.125 2.186 1,648,980 2.1467 -2.77%
2024-10-29 0 2.530 2.530 2.550 2.500 2.590 2,536,000 6,464,532 2.5491 2.203 2.203 2.221 2.177 2.255 2,912,126 2.2199 0.40%
2024-10-28 0 2.520 2.520 2.540 2.420 2.530 2,736,000 6,828,640 2.4958 2.195 2.195 2.212 2.107 2.203 3,141,789 2.1735 4.56%
2024-10-25 0 2.410 2.410 2.430 2.360 2.450 1,552,000 3,730,020 2.4034 2.099 2.099 2.116 2.055 2.134 1,782,184 2.0929 1.26%
2024-10-24 0 2.380 2.380 2.400 2.360 2.510 1,570,316 3,793,324 2.4156 2.073 2.073 2.090 2.055 2.186 1,803,217 2.1036 -2.86%
2024-10-23 0 2.450 2.450 2.460 2.400 2.490 3,076,000 7,534,400 2.4494 2.134 2.134 2.142 2.090 2.168 3,532,216 2.1331 0.41%
2024-10-22 0 2.440 2.410 2.440 2.400 2.460 2,214,041 5,380,878 2.4303 2.125 2.099 2.125 2.090 2.142 2,542,416 2.1164 2.95%
2024-10-21 0 2.370 2.370 2.390 2.360 2.460 2,458,000 5,895,620 2.3985 2.064 2.064 2.081 2.055 2.142 2,822,557 2.0888 -3.27%
2024-10-18 0 2.450 2.440 2.450 2.260 2.480 4,828,000 11,600,292 2.4027 2.134 2.125 2.134 1.968 2.160 5,544,063 2.0924 6.52%
2024-10-17 0 2.300 2.300 2.330 2.260 2.520 9,332,704 22,067,021 2.3645 2.003 2.003 2.029 1.968 2.195 10,716,880 2.0591 -6.50%
2024-10-16 0 2.460 2.460 2.470 2.260 2.460 21,332,957 51,337,126 2.4065 2.142 2.142 2.151 1.968 2.142 24,496,946 2.0957 9.82%
2024-10-15 0 2.240 2.210 2.240 2.180 2.380 9,744,000 22,287,450 2.2873 1.951 1.925 1.951 1.898 2.073 11,189,177 1.9919 -3.86%
2024-10-14 0 2.330 2.300 2.330 2.260 2.450 6,490,000 15,199,502 2.3420 2.029 2.003 2.029 1.968 2.134 7,452,562 2.0395 0.00%
2024-10-10 0 2.330 2.330 2.340 2.270 2.440 10,626,963 25,084,738 2.3605 2.029 2.029 2.038 1.977 2.125 12,203,097 2.0556 1.30%
2024-10-09 0 2.300 2.260 2.310 2.220 2.530 14,708,000 34,063,524 2.3160 2.003 1.968 2.012 1.933 2.203 16,889,411 2.0169 -5.74%
2024-10-08 0 2.440 2.440 2.450 2.330 2.990 19,880,000 51,174,032 2.5741 2.125 2.125 2.134 2.029 2.604 22,828,494 2.2417 -18.67%
2024-10-07 0 3.000 2.990 3.000 2.750 3.060 20,365,500 59,391,944 2.9163 2.613 2.604 2.613 2.395 2.665 23,386,001 2.5396 10.70%
2024-10-04 0 2.710 2.700 2.710 2.660 2.790 17,646,000 47,966,520 2.7183 2.360 2.351 2.360 2.316 2.430 20,263,159 2.3672 0.00%
2024-10-03 0 2.710 2.680 2.710 2.490 2.900 29,968,500 79,340,838 2.6475 2.360 2.334 2.360 2.168 2.525 34,413,266 2.3055 -6.23%
2024-10-02 0 2.890 2.880 2.890 2.500 2.950 29,192,000 82,458,180 2.8247 2.517 2.508 2.517 2.177 2.569 33,521,600 2.4599 15.60%
2024-09-30 0 2.500 2.480 2.500 2.280 2.550 24,270,000 59,681,000 2.4590 2.177 2.160 2.177 1.986 2.221 27,869,595 2.1414 14.16%
2024-09-27 0 2.190 2.180 2.190 2.120 2.250 10,439,300 22,797,018 2.1838 1.907 1.898 1.907 1.846 1.959 11,987,601 1.9017 4.29%
2024-09-26 0 2.100 2.100 2.110 1.860 2.120 7,410,000 14,988,700 2.0228 1.829 1.829 1.837 1.620 1.846 8,509,011 1.7615 12.90%
2024-09-25 0 1.860 1.860 1.870 1.860 2.040 4,188,000 8,156,660 1.9476 1.620 1.620 1.628 1.620 1.777 4,809,142 1.6961 -5.10%
2024-09-24 0 1.960 1.950 1.960 1.780 1.960 7,190,000 13,506,840 1.8786 1.707 1.698 1.707 1.550 1.707 8,256,382 1.6359 10.73%
2024-09-23 0 1.770 1.770 1.780 1.770 1.840 1,866,000 3,368,900 1.8054 1.541 1.541 1.550 1.541 1.602 2,142,755 1.5722 -3.80%
2024-09-20 0 1.840 1.840 1.850 1.750 1.840 4,272,000 7,708,660 1.8045 1.602 1.602 1.611 1.524 1.602 4,905,600 1.5714 5.14%
2024-09-19 0 1.750 1.720 1.750 1.650 1.760 5,872,000 10,129,640 1.7251 1.524 1.498 1.524 1.437 1.533 6,742,903 1.5023 4.79%
2024-09-17 0 1.670 1.640 1.670 1.650 1.700 898,000 1,502,200 1.6728 1.454 1.428 1.454 1.437 1.480 1,031,187 1.4568 0.00%
2024-09-16 0 1.670 1.650 1.670 1.610 1.700 2,368,000 3,917,460 1.6543 1.454 1.437 1.454 1.402 1.480 2,719,209 1.4407 -0.60%
2024-09-13 0 1.680 1.670 1.680 1.670 1.750 1,500,000 2,537,940 1.6920 1.463 1.454 1.463 1.454 1.524 1,722,472 1.4734 -2.89%
2024-09-12 0 1.730 1.710 1.730 1.680 1.760 1,930,000 3,324,478 1.7225 1.507 1.489 1.507 1.463 1.533 2,216,247 1.5000 0.00%
2024-09-11 0 1.730 1.710 1.730 1.630 1.730 1,646,000 2,792,800 1.6967 1.507 1.489 1.507 1.419 1.507 1,890,126 1.4776 3.59%
2024-09-10 0 1.670 1.650 1.670 1.600 1.730 3,142,000 5,224,160 1.6627 1.454 1.437 1.454 1.393 1.507 3,608,004 1.4479 1.06%
2024-09-09 0 1.770 1.760 1.770 1.750 1.800 4,128,000 7,305,040 1.7696 1.439 1.431 1.439 1.423 1.463 5,077,295 1.4388 -2.21%
2024-09-05 0 1.810 1.800 1.810 1.770 1.820 2,634,000 4,724,080 1.7935 1.472 1.463 1.472 1.439 1.480 3,239,727 1.4582 2.26%
2024-09-04 0 1.770 1.770 1.780 1.760 1.840 6,270,000 11,183,120 1.7836 1.439 1.439 1.447 1.431 1.496 7,711,879 1.4501 -2.21%
2024-09-03 0 1.810 1.810 1.830 1.740 1.830 4,014,000 7,188,420 1.7908 1.472 1.472 1.488 1.415 1.488 4,937,079 1.4560 4.02%
2024-09-02 0 1.740 1.730 1.750 1.700 1.780 2,730,000 4,785,320 1.7529 1.415 1.407 1.423 1.382 1.447 3,357,804 1.4251 0.58%
2024-08-30 0 1.730 1.730 1.740 1.640 1.800 20,226,000 35,026,020 1.7317 1.407 1.407 1.415 1.333 1.463 24,877,268 1.4080 12.34%
2024-08-29 0 1.540 1.530 1.540 1.500 1.540 2,528,000 3,835,700 1.5173 1.252 1.244 1.252 1.220 1.252 3,109,351 1.2336 1.99%
2024-08-28 0 1.510 1.500 1.510 1.470 1.520 3,194,000 4,772,640 1.4943 1.228 1.220 1.228 1.195 1.236 3,928,508 1.2149 -0.66%
2024-08-27 0 1.520 1.510 1.520 1.430 1.520 1,618,000 2,397,040 1.4815 1.236 1.228 1.236 1.163 1.236 1,990,083 1.2045 5.56%
2024-08-26 0 1.440 1.440 1.450 1.420 1.480 2,242,000 3,224,880 1.4384 1.171 1.171 1.179 1.155 1.203 2,757,581 1.1695 -0.69%
2024-08-23 0 1.450 1.450 1.460 1.400 1.500 6,232,000 9,034,120 1.4496 1.179 1.179 1.187 1.138 1.220 7,665,141 1.1786 -2.03%
2024-08-22 0 1.480 1.470 1.480 1.470 1.520 2,900,000 4,295,260 1.4811 1.203 1.195 1.203 1.195 1.236 3,566,898 1.2042 -2.63%
2024-08-21 0 1.520 1.510 1.520 1.490 1.530 898,000 1,362,060 1.5168 1.236 1.228 1.236 1.211 1.244 1,104,508 1.2332 -0.65%
2024-08-20 0 1.530 1.510 1.530 1.520 1.570 500,000 768,250 1.5365 1.244 1.228 1.244 1.236 1.276 614,982 1.2492 -1.92%
2024-08-19 0 1.560 1.560 1.570 1.490 1.580 2,053,800 3,205,190 1.5606 1.268 1.268 1.276 1.211 1.285 2,526,102 1.2688 3.31%
2024-08-16 0 1.510 1.510 1.530 1.490 1.510 776,000 1,158,610 1.4931 1.228 1.228 1.244 1.211 1.228 954,453 1.2139 1.34%
2024-08-15 0 1.490 1.490 1.500 1.470 1.510 3,670,000 5,470,480 1.4906 1.211 1.211 1.220 1.195 1.228 4,513,971 1.2119 -1.97%
2024-08-14 0 1.520 1.520 1.530 1.500 1.540 856,000 1,307,120 1.5270 1.236 1.236 1.244 1.220 1.252 1,052,850 1.2415 0.66%
2024-08-13 0 1.510 1.510 1.550 1.480 1.550 2,524,000 3,786,300 1.5001 1.228 1.228 1.260 1.203 1.260 3,104,431 1.2196 -1.31%
2024-08-12 0 1.530 1.520 1.530 1.500 1.550 596,000 904,040 1.5168 1.244 1.236 1.244 1.220 1.260 733,059 1.2332 -1.92%
2024-08-09 0 1.560 1.560 1.570 1.540 1.580 1,994,000 3,108,960 1.5592 1.268 1.268 1.276 1.252 1.285 2,452,550 1.2676 1.30%
2024-08-08 0 1.540 1.540 1.550 1.490 1.550 768,000 1,173,540 1.5280 1.252 1.252 1.260 1.211 1.260 944,613 1.2424 0.65%
2024-08-07 0 1.530 1.520 1.530 1.500 1.560 1,166,000 1,796,004 1.5403 1.244 1.236 1.244 1.220 1.268 1,434,139 1.2523 1.32%
2024-08-06 0 1.510 1.510 1.530 1.470 1.530 1,950,000 2,939,220 1.5073 1.228 1.228 1.244 1.195 1.244 2,398,431 1.2255 2.72%
2024-08-05 0 1.470 1.470 1.490 1.430 1.510 3,744,000 5,528,959 1.4768 1.195 1.195 1.211 1.163 1.228 4,604,988 1.2006 -2.65%
2024-08-02 0 1.510 1.490 1.510 1.480 1.510 1,288,000 1,920,859 1.4914 1.228 1.211 1.228 1.203 1.228 1,584,195 1.2125 0.67%
2024-08-01 0 1.500 1.500 1.510 1.470 1.550 1,918,000 2,883,894 1.5036 1.220 1.220 1.228 1.195 1.260 2,359,072 1.2225 -2.60%
2024-07-31 0 1.540 1.540 1.560 1.530 1.560 752,000 1,162,460 1.5458 1.252 1.252 1.268 1.244 1.268 924,934 1.2568 0.65%
2024-07-30 0 1.530 1.500 1.530 1.500 1.550 1,032,000 1,561,340 1.5129 1.244 1.220 1.244 1.220 1.260 1,269,324 1.2301 1.32%
2024-07-29 0 1.510 1.510 1.520 1.470 1.540 2,726,000 4,114,440 1.5093 1.228 1.228 1.236 1.195 1.252 3,352,884 1.2271 -1.31%
2024-07-26 0 1.530 1.500 1.530 1.470 1.530 816,000 1,229,120 1.5063 1.244 1.220 1.244 1.195 1.244 1,003,651 1.2246 2.00%
2024-07-25 0 1.500 1.480 1.500 1.460 1.500 2,182,000 3,241,310 1.4855 1.220 1.203 1.220 1.187 1.220 2,683,783 1.2077 0.00%
2024-07-24 0 1.500 1.490 1.500 1.490 1.530 1,364,000 2,058,860 1.5094 1.220 1.211 1.220 1.211 1.244 1,677,672 1.2272 -1.32%
2024-07-23 0 1.520 1.510 1.520 1.510 1.550 1,652,000 2,518,860 1.5247 1.236 1.228 1.236 1.228 1.260 2,031,902 1.2397 -1.94%
2024-07-22 0 1.550 1.530 1.550 1.510 1.560 1,924,000 2,946,080 1.5312 1.260 1.244 1.260 1.228 1.268 2,366,452 1.2449 0.00%
2024-07-19 0 1.550 1.550 1.560 1.550 1.650 3,196,000 5,037,269 1.5761 1.260 1.260 1.268 1.260 1.342 3,930,968 1.2814 -6.06%
2024-07-18 0 1.650 1.630 1.650 1.610 1.650 928,000 1,512,859 1.6302 1.342 1.325 1.342 1.309 1.342 1,141,407 1.3254 1.23%
2024-07-17 0 1.630 1.620 1.640 1.580 1.660 1,180,000 1,913,159 1.6213 1.325 1.317 1.333 1.285 1.350 1,451,358 1.3182 0.00%
2024-07-16 0 1.630 1.610 1.630 1.580 1.630 772,000 1,243,189 1.6103 1.325 1.309 1.325 1.285 1.325 949,533 1.3093 0.62%
2024-07-15 0 1.620 1.620 1.630 1.550 1.630 844,000 1,351,440 1.6012 1.317 1.317 1.325 1.260 1.325 1,038,090 1.3019 -0.61%
2024-07-12 0 1.630 1.610 1.630 1.550 1.660 5,622,000 9,078,900 1.6149 1.325 1.309 1.325 1.260 1.350 6,914,862 1.3130 3.82%
2024-07-11 0 1.570 1.560 1.570 1.520 1.570 6,598,000 10,261,635 1.5553 1.276 1.268 1.276 1.236 1.276 8,115,308 1.2645 2.61%
2024-07-10 0 1.530 1.530 1.540 1.500 1.540 3,230,000 4,908,100 1.5195 1.244 1.244 1.252 1.220 1.252 3,972,786 1.2354 -1.29%
2024-07-09 0 1.550 1.530 1.550 1.530 1.570 7,770,000 12,079,680 1.5547 1.260 1.244 1.260 1.244 1.276 9,556,827 1.2640 -0.64%
2024-07-08 0 1.560 1.560 1.570 1.530 1.610 2,854,000 4,424,019 1.5501 1.268 1.268 1.276 1.244 1.309 3,510,320 1.2603 -3.11%
2024-07-05 0 1.610 1.610 1.620 1.560 1.620 4,410,000 7,012,960 1.5902 1.309 1.309 1.317 1.268 1.317 5,424,145 1.2929 0.00%
2024-07-04 0 1.610 1.600 1.620 1.580 1.680 5,448,000 8,775,260 1.6107 1.309 1.301 1.317 1.285 1.366 6,700,848 1.3096 -2.42%
2024-07-03 0 1.650 1.640 1.650 1.570 1.670 2,509,068 4,101,100 1.6345 1.342 1.333 1.342 1.276 1.358 3,086,065 1.3289 3.12%
2024-07-02 0 1.600 1.570 1.600 1.560 1.670 4,360,000 6,975,000 1.5998 1.301 1.276 1.301 1.268 1.358 5,362,647 1.3007 1.91%
2024-06-28 0 1.570 1.570 1.580 1.570 1.610 1,856,000 2,942,799 1.5856 1.276 1.276 1.285 1.276 1.309 2,282,815 1.2891 0.00%
2024-06-27 0 1.570 1.570 1.580 1.560 1.700 3,062,000 4,890,710 1.5972 1.276 1.276 1.285 1.268 1.382 3,766,152 1.2986 -7.65%
2024-06-26 0 1.700 1.700 1.710 1.630 1.720 4,880,000 8,199,466 1.6802 1.382 1.382 1.390 1.325 1.398 6,002,228 1.3661 3.03%
2024-06-25 0 1.650 1.640 1.650 1.570 1.670 4,108,000 6,643,860 1.6173 1.342 1.333 1.342 1.276 1.358 5,052,695 1.3149 4.43%
2024-06-24 0 1.580 1.570 1.580 1.530 1.670 7,134,000 11,074,020 1.5523 1.285 1.276 1.285 1.244 1.358 8,774,569 1.2621 -1.86%
2024-06-21 0 1.610 1.590 1.610 1.580 1.630 2,434,000 3,890,248 1.5983 1.309 1.293 1.309 1.285 1.325 2,993,734 1.2995 -0.62%
2024-06-20 0 1.620 1.600 1.620 1.590 1.680 2,232,000 3,620,930 1.6223 1.317 1.301 1.317 1.293 1.366 2,745,281 1.3190 -2.99%
2024-06-19 0 1.670 1.660 1.670 1.630 1.690 4,038,000 6,666,610 1.6510 1.358 1.350 1.358 1.325 1.374 4,966,598 1.3423 1.83%
2024-06-18 0 1.640 1.640 1.670 1.630 1.690 4,218,000 6,952,760 1.6484 1.333 1.333 1.358 1.325 1.374 5,187,992 1.3402 -2.38%
2024-06-17 0 1.680 1.680 1.690 1.670 1.770 3,400,000 5,775,370 1.6986 1.366 1.366 1.374 1.358 1.439 4,181,880 1.3810 -5.08%
2024-06-14 0 1.770 1.750 1.770 1.650 1.780 2,402,000 4,198,019 1.7477 1.439 1.423 1.439 1.342 1.447 2,954,375 1.4209 4.73%
2024-06-13 0 1.690 1.690 1.700 1.670 1.770 3,934,000 6,700,880 1.7033 1.374 1.374 1.382 1.358 1.439 4,838,682 1.3849 -3.43%
2024-06-12 0 1.750 1.750 1.760 1.700 1.780 6,964,000 12,122,747 1.7408 1.423 1.423 1.431 1.382 1.447 8,565,475 1.4153 2.94%
2024-06-11 0 1.700 1.700 1.720 1.660 1.770 3,846,000 6,554,000 1.7041 1.382 1.382 1.398 1.350 1.439 4,730,445 1.3855 -1.65%
2024-06-07 0 1.820 1.820 1.830 1.770 1.840 4,580,000 8,269,460 1.8056 1.405 1.405 1.413 1.367 1.421 5,931,097 1.3943 1.68%
2024-06-06 0 1.790 1.770 1.790 1.740 1.810 5,380,000 9,553,850 1.7758 1.382 1.367 1.382 1.344 1.398 6,967,097 1.3713 1.13%
2024-06-05 0 1.770 1.760 1.770 1.730 1.820 4,136,000 7,348,454 1.7767 1.367 1.359 1.367 1.336 1.405 5,356,117 1.3720 -0.56%
2024-06-04 0 1.780 1.760 1.780 1.710 1.780 3,094,000 5,461,428 1.7652 1.375 1.359 1.375 1.320 1.375 4,006,728 1.3631 3.49%
2024-06-03 0 1.720 1.720 1.730 1.710 1.780 4,486,000 7,782,760 1.7349 1.328 1.328 1.336 1.320 1.375 5,809,367 1.3397 -1.15%
2024-05-31 0 1.740 1.730 1.740 1.730 1.830 2,948,000 5,199,340 1.7637 1.344 1.336 1.344 1.336 1.413 3,817,658 1.3619 -2.79%
2024-05-30 0 1.790 1.750 1.790 1.720 1.800 5,150,000 8,990,800 1.7458 1.382 1.351 1.382 1.328 1.390 6,669,247 1.3481 2.29%
2024-05-29 0 1.750 1.740 1.750 1.740 1.900 5,932,000 10,591,280 1.7854 1.351 1.344 1.351 1.344 1.467 7,681,936 1.3787 -4.37%
2024-05-28 0 1.830 1.830 1.840 1.830 1.920 2,506,000 4,690,816 1.8718 1.413 1.413 1.421 1.413 1.483 3,245,268 1.4454 -3.68%
2024-05-27 0 1.900 1.860 1.900 1.800 1.960 2,744,000 5,124,840 1.8677 1.467 1.436 1.467 1.390 1.514 3,553,478 1.4422 2.15%
2024-05-24 0 1.860 1.840 1.860 1.830 1.940 8,734,000 16,363,130 1.8735 1.436 1.421 1.436 1.413 1.498 11,310,525 1.4467 -4.12%
2024-05-23 0 1.940 1.920 1.940 1.900 2.060 8,052,000 15,690,536 1.9487 1.498 1.483 1.498 1.467 1.591 10,427,335 1.5048 -6.28%
2024-05-22 0 2.070 2.060 2.070 2.030 2.220 8,107,000 17,159,440 2.1166 1.598 1.591 1.598 1.568 1.714 10,498,560 1.6345 2.48%
2024-05-21 0 2.020 2.020 2.030 2.020 2.180 9,352,000 19,473,260 2.0823 1.560 1.560 1.568 1.560 1.683 12,110,834 1.6079 -7.34%
2024-05-20 0 2.180 2.140 2.180 2.120 2.270 17,902,000 39,205,794 2.1900 1.683 1.653 1.683 1.637 1.753 23,183,079 1.6911 -3.11%
2024-05-17 0 2.250 2.240 2.250 1.960 2.250 27,541,317 57,977,168 2.1051 1.737 1.730 1.737 1.514 1.737 35,665,989 1.6256 12.50%
2024-05-16 0 2.000 1.980 2.000 1.830 2.010 13,342,500 26,246,545 1.9671 1.544 1.529 1.544 1.413 1.552 17,278,529 1.5190 8.11%
2024-05-14 0 1.850 1.830 1.850 1.810 1.950 7,116,000 13,378,440 1.8801 1.429 1.413 1.429 1.398 1.506 9,215,216 1.4518 -3.14%
2024-05-13 0 1.910 1.900 1.910 1.810 1.980 10,836,000 20,564,940 1.8978 1.475 1.467 1.475 1.398 1.529 14,032,613 1.4655 2.14%
2024-05-10 0 1.870 1.860 1.870 1.830 1.950 18,352,000 34,791,660 1.8958 1.444 1.436 1.444 1.413 1.506 23,765,829 1.4639 -0.53%
2024-05-09 0 1.880 1.870 1.880 1.800 1.900 6,956,000 13,064,960 1.8782 1.452 1.444 1.452 1.390 1.467 9,008,016 1.4504 6.21%
2024-05-08 0 1.770 1.770 1.780 1.770 1.890 6,418,000 11,611,790 1.8093 1.367 1.367 1.375 1.367 1.459 8,311,306 1.3971 -5.35%
2024-05-07 0 1.870 1.840 1.870 1.800 1.870 4,400,000 8,115,060 1.8443 1.444 1.421 1.444 1.390 1.444 5,697,997 1.4242 0.54%
2024-05-06 0 1.860 1.860 1.870 1.820 1.990 8,000,000 14,929,800 1.8662 1.436 1.436 1.444 1.405 1.537 10,359,995 1.4411 -6.53%
2024-05-03 0 1.990 1.970 1.990 1.850 2.040 15,300,000 29,644,140 1.9375 1.537 1.521 1.537 1.429 1.575 19,813,491 1.4962 6.99%
2024-05-02 0 1.860 1.860 1.870 1.680 1.880 10,558,000 19,326,500 1.8305 1.436 1.436 1.444 1.297 1.452 13,672,604 1.4135 12.05%
2024-04-30 0 1.660 1.660 1.670 1.560 1.690 7,706,000 12,567,280 1.6308 1.282 1.282 1.290 1.205 1.305 9,979,265 1.2593 -0.60%
2024-04-29 0 1.670 1.670 1.680 1.600 1.720 19,670,000 32,497,720 1.6521 1.290 1.290 1.297 1.236 1.328 25,472,638 1.2758 5.03%
2024-04-26 0 1.590 1.580 1.590 1.480 1.630 9,356,000 14,716,920 1.5730 1.228 1.220 1.228 1.143 1.259 12,116,014 1.2147 6.00%
2024-04-25 0 1.500 1.480 1.500 1.420 1.510 13,968,000 20,592,360 1.4743 1.158 1.143 1.158 1.097 1.166 18,088,551 1.1384 4.90%
2024-04-24 0 1.430 1.410 1.430 1.330 1.430 7,570,000 10,622,116 1.4032 1.104 1.089 1.104 1.027 1.104 9,803,145 1.0835 6.72%
2024-04-23 0 1.340 1.340 1.360 1.330 1.390 12,046,000 16,413,250 1.3625 1.035 1.035 1.050 1.027 1.073 15,599,563 1.0522 0.00%
2024-04-22 0 1.340 1.320 1.340 1.290 1.360 4,192,000 5,583,820 1.3320 1.035 1.019 1.035 0.996 1.050 5,428,637 1.0286 3.88%
2024-04-19 0 1.290 1.280 1.290 1.270 1.310 6,324,000 8,105,106 1.2816 0.996 0.988 0.996 0.981 1.012 8,189,576 0.9897 -1.53%
2024-04-18 0 1.310 1.300 1.330 1.280 1.370 6,478,000 8,565,320 1.3222 1.012 1.004 1.027 0.988 1.058 8,389,006 1.0210 -1.50%
2024-04-17 0 1.330 1.320 1.340 1.320 1.350 5,699,000 7,620,610 1.3372 1.027 1.019 1.035 1.019 1.042 7,380,202 1.0326 0.76%
2024-04-16 0 1.320 1.320 1.340 1.300 1.370 5,266,000 6,969,230 1.3234 1.019 1.019 1.035 1.004 1.058 6,819,467 1.0220 -0.75%
2024-04-15 0 1.330 1.330 1.340 1.320 1.370 4,318,000 5,808,232 1.3451 1.027 1.027 1.035 1.019 1.058 5,591,807 1.0387 -2.21%
2024-04-12 0 1.360 1.330 1.360 1.340 1.420 5,114,000 6,953,180 1.3596 1.050 1.027 1.050 1.035 1.097 6,622,627 1.0499 -2.86%
2024-04-11 0 1.400 1.400 1.420 1.370 1.440 5,416,000 7,564,066 1.3966 1.081 1.081 1.097 1.058 1.112 7,013,717 1.0785 -2.10%
2024-04-10 0 1.430 1.430 1.440 1.400 1.460 8,878,800 12,652,884 1.4251 1.104 1.104 1.112 1.081 1.127 11,498,041 1.1004 3.62%
2024-04-09 0 1.380 1.360 1.380 1.340 1.410 5,160,000 7,064,040 1.3690 1.066 1.050 1.066 1.035 1.089 6,682,197 1.0571 0.73%
2024-04-08 0 1.370 1.360 1.370 1.350 1.410 4,996,000 6,864,320 1.3740 1.058 1.050 1.058 1.042 1.089 6,469,817 1.0610 -1.44%
2024-04-05 0 1.390 1.380 1.400 1.350 1.440 3,760,000 5,200,500 1.3831 1.073 1.066 1.081 1.042 1.112 4,869,198 1.0680 -2.11%
2024-04-03 0 1.420 1.400 1.420 1.390 1.450 4,333,000 6,128,620 1.4144 1.097 1.081 1.097 1.073 1.120 5,611,232 1.0922 -0.70%
2024-04-02 0 1.430 1.420 1.430 1.300 1.450 26,030,000 36,428,700 1.3995 1.104 1.097 1.104 1.004 1.120 33,708,834 1.0807 10.85%
2024-03-28 0 1.290 1.270 1.290 1.250 1.370 15,798,000 20,613,092 1.3048 0.996 0.981 0.996 0.965 1.058 20,458,400 1.0076 5.74%
2024-03-27 0 1.220 1.220 1.250 1.200 1.260 3,558,000 4,329,160 1.2167 0.942 0.942 0.965 0.927 0.973 4,607,608 0.9396 -3.17%
2024-03-26 0 1.260 1.240 1.260 1.240 1.290 2,408,000 3,011,920 1.2508 0.973 0.958 0.973 0.958 0.996 3,118,359 0.9659 -0.79%
2024-03-25 0 1.270 1.260 1.270 1.210 1.270 1,862,000 2,322,440 1.2473 0.981 0.973 0.981 0.934 0.981 2,411,289 0.9632 4.10%
2024-03-22 0 1.220 1.210 1.220 1.210 1.250 2,776,000 3,399,240 1.2245 0.942 0.934 0.942 0.934 0.965 3,594,918 0.9456 0.00%
2024-03-21 0 1.220 1.220 1.240 1.220 1.260 1,642,000 2,028,840 1.2356 0.942 0.942 0.958 0.942 0.973 2,126,389 0.9541 0.83%
2024-03-20 0 1.210 1.200 1.210 1.190 1.230 4,430,000 5,354,640 1.2087 0.934 0.927 0.934 0.919 0.950 5,736,847 0.9334 0.00%
2024-03-19 0 1.210 1.190 1.210 1.190 1.240 2,774,000 3,370,680 1.2151 0.934 0.919 0.934 0.919 0.958 3,592,328 0.9383 -3.97%
2024-03-18 0 1.260 1.250 1.260 1.210 1.260 1,984,554 2,451,202 1.2351 0.973 0.965 0.973 0.934 0.973 2,569,996 0.9538 2.44%
2024-03-15 0 1.230 1.220 1.230 1.220 1.280 5,962,000 7,337,200 1.2307 0.950 0.942 0.950 0.942 0.988 7,720,786 0.9503 -3.91%
2024-03-14 0 1.280 1.280 1.290 1.250 1.320 2,938,000 3,748,320 1.2758 0.988 0.988 0.996 0.965 1.019 3,804,708 0.9852 0.00%
2024-03-13 0 1.280 1.280 1.290 1.270 1.340 2,368,000 3,095,840 1.3074 0.988 0.988 0.996 0.981 1.035 3,066,559 1.0095 -4.48%
2024-03-12 0 1.340 1.340 1.350 1.240 1.350 11,776,000 15,263,100 1.2961 1.035 1.035 1.042 0.958 1.042 15,249,913 1.0009 5.51%
2024-03-11 0 1.270 1.260 1.270 1.240 1.320 4,056,000 5,097,220 1.2567 0.981 0.973 0.981 0.958 1.019 5,252,518 0.9704 -2.31%
2024-03-08 0 1.300 1.280 1.300 1.240 1.310 2,568,000 3,275,880 1.2757 1.004 0.988 1.004 0.958 1.012 3,325,558 0.9851 1.56%
2024-03-07 0 1.280 1.260 1.280 1.260 1.330 3,894,000 5,045,400 1.2957 0.988 0.973 0.988 0.973 1.027 5,042,728 1.0005 -2.29%
2024-03-06 0 1.310 1.300 1.310 1.290 1.340 2,318,000 3,039,860 1.3114 1.012 1.004 1.012 0.996 1.035 3,001,809 1.0127 0.00%
2024-03-05 0 1.310 1.290 1.310 1.280 1.350 2,894,000 3,788,360 1.3090 1.012 0.996 1.012 0.988 1.042 3,747,728 1.0108 -2.96%
2024-03-04 0 1.350 1.350 1.370 1.330 1.510 7,351,429 10,167,517 1.3831 1.042 1.042 1.058 1.027 1.166 9,520,096 1.0680 -4.26%
2024-03-01 0 1.410 1.400 1.410 1.400 1.450 2,871,429 4,072,097 1.4181 1.089 1.081 1.089 1.081 1.120 3,718,499 1.0951 -2.08%
2024-02-29 0 1.440 1.430 1.440 1.380 1.490 6,706,000 9,708,300 1.4477 1.112 1.104 1.112 1.066 1.151 8,684,266 1.1179 3.60%
2024-02-28 0 1.390 1.380 1.390 1.360 1.490 5,982,000 8,415,620 1.4068 1.073 1.066 1.073 1.050 1.151 7,746,686 1.0864 -7.95%
2024-02-27 0 1.510 1.500 1.510 1.430 1.540 6,650,600 9,834,874 1.4788 1.166 1.158 1.166 1.104 1.189 8,612,523 1.1419 -1.95%
2024-02-26 0 1.540 1.500 1.540 1.410 1.560 15,556,294 23,194,907 1.4910 1.189 1.158 1.189 1.089 1.205 20,145,391 1.1514 8.45%
2024-02-23 0 1.420 1.400 1.420 1.380 1.430 2,544,000 3,579,020 1.4068 1.097 1.081 1.097 1.066 1.104 3,294,478 1.0864 2.16%
2024-02-22 0 1.390 1.380 1.390 1.320 1.400 4,180,000 5,690,320 1.3613 1.073 1.066 1.073 1.019 1.081 5,413,097 1.0512 2.21%
2024-02-21 0 1.360 1.350 1.360 1.290 1.390 6,842,000 9,209,740 1.3461 1.050 1.042 1.050 0.996 1.073 8,860,386 1.0394 1.49%
2024-02-20 0 1.340 1.340 1.360 1.280 1.390 5,494,000 7,360,680 1.3398 1.035 1.035 1.050 0.988 1.073 7,114,727 1.0346 2.29%
2024-02-19 0 1.310 1.300 1.310 1.270 1.350 11,012,000 14,191,630 1.2887 1.012 1.004 1.012 0.981 1.042 14,260,533 0.9952 -2.24%
2024-02-16 0 1.340 1.320 1.340 1.180 1.350 9,932,000 12,795,520 1.2883 1.035 1.019 1.035 0.911 1.042 12,861,934 0.9948 14.53%
2024-02-15 0 1.170 1.160 1.170 1.120 1.180 2,632,000 3,020,460 1.1476 0.903 0.896 0.903 0.865 0.911 3,408,438 0.8862 2.63%
2024-02-14 0 1.140 1.140 1.150 1.090 1.150 1,924,000 2,154,360 1.1197 0.880 0.880 0.888 0.842 0.888 2,491,579 0.8647 1.79%
2024-02-09 0 1.120 1.130 1.140 1.100 1.140 1,418,000 1,582,920 1.1163 0.865 0.873 0.880 0.849 0.880 1,836,309 0.8620 -3.45%
2024-02-08 0 1.160 1.160 1.170 1.150 1.180 2,112,000 2,452,460 1.1612 0.896 0.896 0.903 0.888 0.911 2,735,039 0.8967 0.87%
2024-02-07 0 1.150 1.150 1.160 1.120 1.160 3,280,000 3,739,960 1.1402 0.888 0.888 0.896 0.865 0.896 4,247,598 0.8805 1.77%
2024-02-06 0 1.130 1.130 1.150 1.070 1.170 4,790,832 5,377,642 1.1225 0.873 0.873 0.888 0.826 0.903 6,204,125 0.8668 4.63%
2024-02-05 0 1.080 1.050 1.090 1.040 1.090 5,830,000 6,148,660 1.0547 0.834 0.811 0.842 0.803 0.842 7,549,846 0.8144 -0.92%
2024-02-02 0 1.090 1.090 1.100 1.090 1.190 8,386,000 9,524,720 1.1358 0.842 0.842 0.849 0.842 0.919 10,859,865 0.8771 -4.39%
2024-02-01 0 1.140 1.140 1.160 1.140 1.190 1,190,000 1,391,480 1.1693 0.880 0.880 0.896 0.880 0.919 1,541,049 0.9029 -2.56%
2024-01-31 0 1.170 1.160 1.170 1.100 1.180 5,072,000 5,829,400 1.1493 0.903 0.896 0.903 0.849 0.911 6,568,237 0.8875 1.74%
2024-01-30 0 1.150 1.130 1.150 1.130 1.200 4,214,000 4,891,000 1.1607 0.888 0.873 0.888 0.873 0.927 5,457,127 0.8963 -5.74%
2024-01-29 0 1.220 1.210 1.220 1.170 1.260 7,358,000 8,844,420 1.2020 0.942 0.934 0.942 0.903 0.973 9,528,606 0.9282 0.83%
2024-01-26 0 1.210 1.210 1.220 1.200 1.260 4,700,000 5,797,060 1.2334 0.934 0.934 0.942 0.927 0.973 6,086,497 0.9524 -1.63%
2024-01-25 0 1.230 1.230 1.240 1.100 1.250 9,770,000 11,447,440 1.1717 0.950 0.950 0.958 0.849 0.965 12,652,144 0.9048 9.82%
2024-01-24 0 1.120 1.120 1.140 1.080 1.150 10,432,000 11,524,920 1.1048 0.865 0.865 0.880 0.834 0.888 13,509,434 0.8531 0.90%
2024-01-23 0 1.110 1.090 1.110 1.060 1.120 2,274,000 2,479,360 1.0903 0.857 0.842 0.857 0.819 0.865 2,944,829 0.8419 6.73%
2024-01-22 0 1.040 1.040 1.050 1.030 1.110 8,690,000 9,200,800 1.0588 0.803 0.803 0.811 0.795 0.857 11,253,545 0.8176 -5.45%
2024-01-19 0 1.100 1.090 1.100 1.080 1.140 7,348,000 8,146,762 1.1087 0.849 0.842 0.849 0.834 0.880 9,515,656 0.8561 -1.79%
2024-01-18 0 1.120 1.120 1.130 1.060 1.130 16,842,000 18,514,640 1.0993 0.865 0.865 0.873 0.819 0.873 21,810,380 0.8489 0.00%
2024-01-17 0 1.120 1.120 1.140 1.100 1.210 13,308,000 15,415,580 1.1584 0.865 0.865 0.880 0.849 0.934 17,233,852 0.8945 -8.20%
2024-01-16 0 1.220 1.210 1.220 1.200 1.240 5,034,000 6,184,320 1.2285 0.942 0.934 0.942 0.927 0.958 6,519,027 0.9487 -2.40%
2024-01-15 0 1.250 1.250 1.260 1.230 1.260 4,214,000 5,249,640 1.2458 0.965 0.965 0.973 0.950 0.973 5,457,127 0.9620 0.00%
2024-01-12 0 1.250 1.240 1.250 1.220 1.270 4,468,000 5,575,260 1.2478 0.965 0.958 0.965 0.942 0.981 5,786,057 0.9636 3.31%
2024-01-11 0 1.210 1.210 1.220 1.210 1.270 5,580,000 6,923,680 1.2408 0.934 0.934 0.942 0.934 0.981 7,226,097 0.9581 -3.20%
2024-01-10 0 1.250 1.230 1.250 1.220 1.270 3,862,000 4,769,196 1.2349 0.965 0.950 0.965 0.942 0.981 5,001,288 0.9536 0.00%
2024-01-09 0 1.250 1.240 1.250 1.230 1.290 5,046,000 6,340,080 1.2565 0.965 0.958 0.965 0.950 0.996 6,534,567 0.9702 0.00%
2024-01-08 0 1.250 1.250 1.270 1.230 1.300 5,248,000 6,557,800 1.2496 0.965 0.965 0.981 0.950 1.004 6,796,157 0.9649 -3.85%
2024-01-05 0 1.300 1.300 1.320 1.290 1.350 2,778,000 3,660,156 1.3176 1.004 1.004 1.019 0.996 1.042 3,597,508 1.0174 -1.52%
2024-01-04 0 1.320 1.320 1.330 1.320 1.380 4,056,000 5,398,400 1.3310 1.019 1.019 1.027 1.019 1.066 5,252,518 1.0278 -4.35%
2024-01-03 0 1.380 1.370 1.380 1.310 1.410 8,112,000 11,051,260 1.3623 1.066 1.058 1.066 1.012 1.089 10,505,035 1.0520 -1.43%
2024-01-02 0 1.400 1.390 1.400 1.370 1.470 2,652,000 3,707,220 1.3979 1.081 1.073 1.081 1.058 1.135 3,434,338 1.0795 -3.45%
2023-12-29 0 1.450 1.440 1.450 1.400 1.470 5,182,000 7,400,116 1.4280 1.120 1.112 1.120 1.081 1.135 6,710,687 1.1027 2.11%
2023-12-28 0 1.420 1.400 1.420 1.340 1.460 7,870,000 11,214,020 1.4249 1.097 1.081 1.097 1.035 1.127 10,191,645 1.1003 5.97%
2023-12-27 0 1.340 1.330 1.340 1.250 1.360 7,612,000 10,000,160 1.3137 1.035 1.027 1.035 0.965 1.050 9,857,535 1.0145 6.35%
2023-12-22 0 1.260 1.260 1.270 1.250 1.340 3,459,500 4,445,780 1.2851 0.973 0.973 0.981 0.965 1.035 4,480,050 0.9924 -3.82%
2023-12-21 0 1.310 1.300 1.310 1.230 1.350 4,901,300 6,395,058 1.3048 1.012 1.004 1.012 0.950 1.042 6,347,181 1.0075 4.80%
2023-12-20 0 1.250 1.250 1.270 1.240 1.300 2,229,066 2,821,839 1.2659 0.965 0.965 0.981 0.958 1.004 2,886,639 0.9776 0.81%
2023-12-19 0 1.240 1.240 1.250 1.230 1.310 5,129,000 6,455,750 1.2587 0.958 0.958 0.965 0.950 1.012 6,642,052 0.9720 -5.34%
2023-12-18 0 1.310 1.300 1.310 1.270 1.320 3,804,000 4,930,720 1.2962 1.012 1.004 1.012 0.981 1.019 4,926,178 1.0009 0.00%
2023-12-15 0 1.310 1.310 1.330 1.230 1.320 11,254,000 14,480,290 1.2867 1.012 1.012 1.027 0.950 1.019 14,573,923 0.9936 8.26%
2023-12-14 0 1.210 1.210 1.220 1.190 1.260 3,660,000 4,496,380 1.2285 0.934 0.934 0.942 0.919 0.973 4,739,698 0.9487 1.68%
2023-12-13 0 1.190 1.190 1.200 1.180 1.240 4,076,707 4,910,350 1.2045 0.919 0.919 0.927 0.911 0.958 5,279,333 0.9301 -4.03%
2023-12-12 0 1.240 1.240 1.250 1.130 1.260 8,208,098 9,925,994 1.2093 0.958 0.958 0.965 0.873 0.973 10,629,482 0.9338 7.83%
2023-12-11 0 1.150 1.140 1.150 1.120 1.200 6,810,000 7,821,700 1.1486 0.888 0.880 0.888 0.865 0.927 8,818,946 0.8869 -4.17%
2023-12-08 0 1.200 1.180 1.200 1.180 1.220 8,116,000 9,764,940 1.2032 0.927 0.911 0.927 0.911 0.942 10,510,215 0.9291 0.84%
2023-12-07 0 1.190 1.180 1.190 1.160 1.210 8,494,000 10,043,890 1.1825 0.919 0.911 0.919 0.896 0.934 10,999,725 0.9131 -1.65%
2023-12-06 0 1.210 1.200 1.210 1.180 1.250 5,112,000 6,257,400 1.2241 0.934 0.927 0.934 0.911 0.965 6,620,037 0.9452 2.54%
2023-12-05 0 1.180 1.170 1.180 1.170 1.250 7,884,000 9,422,920 1.1952 0.911 0.903 0.911 0.903 0.965 10,209,775 0.9229 -3.28%
2023-12-04 0 1.220 1.220 1.230 1.200 1.290 7,772,000 9,607,406 1.2362 0.942 0.942 0.950 0.927 0.996 10,064,735 0.9546 1.67%
2023-12-01 0 1.200 1.200 1.210 1.190 1.260 7,078,000 8,645,640 1.2215 0.927 0.927 0.934 0.919 0.973 9,166,006 0.9432 -4.76%
2023-11-30 0 1.260 1.260 1.270 1.220 1.280 7,842,093 9,816,608 1.2518 0.973 0.973 0.981 0.942 0.988 10,155,506 0.9666 4.13%
2023-11-29 0 1.210 1.210 1.220 1.210 1.310 9,452,000 11,837,120 1.2523 0.934 0.934 0.942 0.934 1.012 12,240,334 0.9671 -7.63%
2023-11-28 0 1.310 1.310 1.320 1.280 1.360 9,432,000 12,479,020 1.3231 1.012 1.012 1.019 0.988 1.050 12,214,434 1.0217 -1.50%
2023-11-27 0 1.330 1.330 1.340 1.270 1.380 19,274,000 25,218,960 1.3084 1.027 1.027 1.035 0.981 1.066 24,959,818 1.0104 -5.00%
2023-11-24 0 1.400 1.390 1.400 1.360 1.500 11,862,000 16,735,640 1.4109 1.081 1.073 1.081 1.050 1.158 15,361,283 1.0895 -7.89%
2023-11-23 0 1.520 1.510 1.520 1.220 1.530 35,348,000 50,887,790 1.4396 1.174 1.166 1.174 0.942 1.181 45,775,638 1.1117 23.58%
2023-11-22 0 1.230 1.230 1.240 1.200 1.280 5,764,000 7,017,060 1.2174 0.950 0.950 0.958 0.927 0.988 7,464,376 0.9401 -1.27%
2023-11-21 0 1.340 1.330 1.340 1.260 1.390 11,180,000 15,012,700 1.3428 0.962 0.955 0.962 0.905 0.998 15,572,841 0.9640 7.20%
2023-11-20 0 1.250 1.250 1.270 1.240 1.290 6,514,000 8,233,460 1.2640 0.897 0.897 0.912 0.890 0.926 9,073,478 0.9074 -0.79%
2023-11-17 0 1.260 1.250 1.260 1.240 1.330 9,264,000 11,776,590 1.2712 0.905 0.897 0.905 0.890 0.955 12,904,007 0.9126 -5.97%
2023-11-16 0 1.340 1.340 1.370 1.300 1.390 3,854,625 5,157,724 1.3381 0.962 0.962 0.984 0.933 0.998 5,369,183 0.9606 -1.47%
2023-11-15 0 1.360 1.360 1.380 1.330 1.400 5,880,000 8,029,605 1.3656 0.976 0.976 0.991 0.955 1.005 8,190,367 0.9804 0.74%
2023-11-14 0 1.350 1.350 1.360 1.290 1.380 6,907,998 9,221,470 1.3349 0.969 0.969 0.976 0.926 0.991 9,622,285 0.9583 2.27%
2023-11-13 0 1.320 1.320 1.330 1.300 1.420 8,062,000 10,717,200 1.3293 0.948 0.948 0.955 0.933 1.019 11,229,717 0.9544 -3.65%
2023-11-10 0 1.370 1.370 1.390 1.330 1.400 9,626,000 13,111,080 1.3620 0.984 0.984 0.998 0.955 1.005 13,408,244 0.9778 -3.52%
2023-11-09 0 1.420 1.420 1.430 1.400 1.530 7,352,300 10,663,727 1.4504 1.019 1.019 1.027 1.005 1.098 10,241,162 1.0413 -5.96%
2023-11-08 0 1.510 1.510 1.530 1.430 1.570 9,269,000 13,855,460 1.4948 1.084 1.084 1.098 1.027 1.127 12,910,971 1.0732 -0.66%
2023-11-07 0 1.520 1.520 1.530 1.480 1.560 5,181,700 7,820,146 1.5092 1.091 1.091 1.098 1.063 1.120 7,217,691 1.0835 -3.18%
2023-11-06 0 1.570 1.560 1.570 1.480 1.690 18,274,000 28,704,460 1.5708 1.127 1.120 1.127 1.063 1.213 25,454,212 1.1277 6.08%
2023-11-03 0 1.480 1.460 1.480 1.340 1.480 14,704,000 21,029,140 1.4302 1.063 1.048 1.063 0.962 1.063 20,481,489 1.0267 10.45%
2023-11-02 0 1.340 1.340 1.350 1.300 1.380 10,662,000 14,478,960 1.3580 0.962 0.962 0.969 0.933 0.991 14,851,308 0.9749 1.52%
2023-11-01 0 1.320 1.310 1.320 1.290 1.350 11,792,000 15,510,700 1.3154 0.948 0.940 0.948 0.926 0.969 16,425,307 0.9443 2.33%
2023-10-31 0 1.290 1.280 1.290 1.240 1.300 11,390,000 14,467,840 1.2702 0.926 0.919 0.926 0.890 0.933 15,865,354 0.9119 1.57%
2023-10-30 0 1.270 1.260 1.280 1.240 1.290 9,432,000 11,919,140 1.2637 0.912 0.905 0.919 0.890 0.926 13,138,017 0.9072 0.79%
2023-10-27 0 1.260 1.260 1.270 1.230 1.300 13,192,000 16,685,798 1.2648 0.905 0.905 0.912 0.883 0.933 18,375,395 0.9081 3.28%
2023-10-26 0 1.220 1.220 1.240 1.150 1.250 9,663,334 11,611,768 1.2016 0.876 0.876 0.890 0.826 0.897 13,460,247 0.8627 2.52%
2023-10-25 0 1.190 1.190 1.220 1.180 1.330 26,428,000 33,585,308 1.2708 0.854 0.854 0.876 0.847 0.955 36,812,078 0.9123 -3.25%
2023-10-24 0 1.230 1.230 1.250 1.210 1.300 19,582,625 24,499,941 1.2511 0.883 0.883 0.897 0.869 0.933 27,277,021 0.8982 -1.60%
2023-10-20 0 1.250 1.250 1.260 1.170 1.320 25,716,364 32,431,752 1.2611 0.897 0.897 0.905 0.840 0.948 35,820,826 0.9054 4.17%
2023-10-19 0 1.200 1.200 1.220 1.160 1.220 21,250,000 25,455,020 1.1979 0.861 0.861 0.876 0.833 0.876 29,599,541 0.8600 0.84%
2023-10-18 0 1.190 1.190 1.200 1.120 1.210 28,412,000 33,566,020 1.1814 0.854 0.854 0.861 0.804 0.869 39,575,630 0.8481 7.21%
2023-10-17 0 1.110 1.100 1.110 1.090 1.140 13,276,000 14,773,900 1.1128 0.797 0.790 0.797 0.783 0.818 18,492,400 0.7989 0.91%
2023-10-16 0 1.100 1.100 1.110 1.070 1.150 10,813,102 11,914,846 1.1019 0.790 0.790 0.797 0.768 0.826 15,061,781 0.7911 -4.35%
2023-10-13 0 1.150 1.130 1.150 1.120 1.160 16,634,000 18,928,460 1.1379 0.826 0.811 0.826 0.804 0.833 23,169,824 0.8169 -0.86%
2023-10-12 0 1.160 1.160 1.180 1.140 1.190 12,722,000 14,843,080 1.1667 0.833 0.833 0.847 0.818 0.854 17,720,723 0.8376 0.00%
2023-10-11 0 1.160 1.160 1.180 1.140 1.210 11,529,360 13,508,777 1.1717 0.833 0.833 0.847 0.818 0.869 16,059,471 0.8412 0.87%
2023-10-10 0 1.150 1.150 1.160 1.110 1.230 19,038,000 21,911,002 1.1509 0.826 0.826 0.833 0.797 0.883 26,518,402 0.8263 -1.71%
2023-10-09 0 1.170 1.170 1.180 1.150 1.250 9,002,000 10,634,360 1.1813 0.840 0.840 0.847 0.826 0.897 12,539,062 0.8481 -4.10%
2023-10-06 0 1.220 1.220 1.240 1.160 1.270 9,066,000 11,160,600 1.2310 0.876 0.876 0.890 0.833 0.912 12,628,209 0.8838 5.17%
2023-10-05 0 1.160 1.160 1.180 1.150 1.190 4,572,000 5,373,980 1.1754 0.833 0.833 0.847 0.826 0.854 6,368,428 0.8438 0.00%
2023-10-04 0 1.160 1.160 1.180 1.130 1.190 13,520,624 15,779,050 1.1670 0.833 0.833 0.847 0.811 0.854 18,833,142 0.8378 2.65%
2023-10-03 0 1.130 1.130 1.140 1.100 1.180 19,862,000 22,553,496 1.1355 0.811 0.811 0.818 0.790 0.847 27,666,168 0.8152 -4.24%
2023-09-29 0 1.180 1.180 1.190 1.120 1.240 42,705,674 50,740,041 1.1881 0.847 0.847 0.854 0.804 0.890 59,485,568 0.8530 0.00%
2023-09-28 0 1.180 1.170 1.180 1.140 1.310 95,568,190 116,878,695 1.2230 0.847 0.840 0.847 0.818 0.940 133,118,801 0.8780 -9.23%
2023-09-27 0 1.300 1.300 1.310 1.170 1.500 159,787,786 207,952,516 1.3014 0.933 0.933 0.940 0.840 1.077 222,571,532 0.9343 -57.38%
2023-09-26 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2023-03-30 0 3.050 3.040 3.050 2.750 3.060 49,493,656 142,675,749 2.8827 2.190 2.182 2.190 1.974 2.197 68,940,681 2.0695 12.13%
2023-03-29 0 2.720 2.720 2.730 2.620 2.900 29,412,000 79,881,220 2.7159 1.953 1.953 1.960 1.881 2.082 40,968,550 1.9498 -3.89%
2023-03-28 0 2.830 2.830 2.840 2.750 2.850 15,955,019 44,781,702 2.8067 2.032 2.032 2.039 1.974 2.046 22,224,058 2.0150 1.43%
2023-03-27 0 2.790 2.790 2.800 2.780 2.960 14,010,000 39,630,144 2.8287 2.003 2.003 2.010 1.996 2.125 19,514,803 2.0308 -5.10%
2023-03-24 0 2.940 2.940 2.950 2.900 3.060 12,292,000 36,360,170 2.9580 2.111 2.111 2.118 2.082 2.197 17,121,767 2.1236 -3.61%
2023-03-23 0 3.050 3.040 3.050 2.960 3.060 9,786,000 29,469,740 3.0114 2.190 2.182 2.190 2.125 2.197 13,631,111 2.1619 -0.33%
2023-03-22 0 3.060 3.050 3.060 3.010 3.120 8,870,000 27,266,820 3.0740 2.197 2.190 2.197 2.161 2.240 12,355,196 2.2069 2.68%
2023-03-21 0 2.980 2.970 2.980 2.940 3.070 6,892,000 20,607,288 2.9900 2.139 2.132 2.139 2.111 2.204 9,600,002 2.1466 2.41%
2023-03-20 0 2.910 2.900 2.910 2.870 3.040 11,757,066 34,461,416 2.9311 2.089 2.082 2.089 2.060 2.182 16,376,647 2.1043 -3.64%
2023-03-17 0 3.020 3.010 3.020 2.880 3.020 14,580,000 43,253,814 2.9667 2.168 2.161 2.168 2.068 2.168 20,308,767 2.1298 7.09%
2023-03-16 0 2.820 2.820 2.830 2.750 2.860 15,310,000 43,058,102 2.8124 2.025 2.025 2.032 1.974 2.053 21,325,598 2.0191 0.71%
2023-03-15 0 2.800 2.790 2.800 2.730 2.960 19,938,000 56,896,250 2.8537 2.010 2.003 2.010 1.960 2.125 27,772,030 2.0487 2.56%
2023-03-14 0 2.730 2.730 2.740 2.710 2.850 11,809,520 32,569,246 2.7579 1.960 1.960 1.967 1.946 2.046 16,449,711 1.9799 -2.50%
2023-03-13 0 2.800 2.790 2.800 2.730 2.920 28,444,208 79,811,504 2.8059 2.010 2.003 2.010 1.960 2.096 39,620,494 2.0144 -2.44%
2023-03-10 0 2.870 2.870 2.880 2.850 3.000 19,072,000 55,432,686 2.9065 2.060 2.060 2.068 2.046 2.154 26,565,762 2.0866 -4.01%
2023-03-09 0 2.990 2.970 2.990 2.960 3.150 7,330,000 22,261,204 3.0370 2.147 2.132 2.147 2.125 2.261 10,210,100 2.1803 -1.64%
2023-03-08 0 3.040 3.040 3.050 3.020 3.180 25,850,435 79,102,649 3.0600 2.182 2.182 2.190 2.168 2.283 36,007,576 2.1968 -5.00%
2023-03-07 0 3.200 3.200 3.220 3.180 3.360 12,042,000 39,082,370 3.2455 2.297 2.297 2.312 2.283 2.412 16,773,537 2.3300 -4.48%
2023-03-06 0 3.350 3.340 3.350 3.210 3.440 21,018,000 69,368,580 3.3004 2.405 2.398 2.405 2.305 2.470 29,276,383 2.3694 -3.74%
2023-03-03 0 3.480 3.470 3.490 3.380 3.560 10,234,000 35,461,580 3.4651 2.498 2.491 2.506 2.427 2.556 14,255,139 2.4876 0.87%
2023-03-02 0 3.450 3.430 3.460 3.360 3.500 6,464,000 22,314,780 3.4522 2.477 2.462 2.484 2.412 2.513 9,003,832 2.4784 0.29%
2023-03-01 0 3.440 3.440 3.460 3.160 3.490 25,974,032 87,992,075 3.3877 2.470 2.470 2.484 2.269 2.506 36,179,737 2.4321 8.86%
2023-02-28 0 3.160 3.160 3.170 3.150 3.430 26,754,372 86,611,935 3.2373 2.269 2.269 2.276 2.261 2.462 37,266,688 2.3241 -6.78%
2023-02-27 0 3.390 3.350 3.390 3.310 3.470 8,328,000 28,186,620 3.3846 2.434 2.405 2.434 2.376 2.491 11,600,234 2.4298 0.30%
2023-02-24 0 3.380 3.370 3.380 3.360 3.470 13,320,000 45,436,482 3.4111 2.427 2.419 2.427 2.412 2.491 18,553,688 2.4489 -3.15%
2023-02-23 0 3.490 3.490 3.510 3.490 3.610 7,534,476 26,539,456 3.5224 2.506 2.506 2.520 2.506 2.592 10,494,919 2.5288 -2.24%
2023-02-22 0 3.570 3.570 3.580 3.540 3.730 11,634,000 41,778,948 3.5911 2.563 2.563 2.570 2.541 2.678 16,205,226 2.5781 -4.29%
2023-02-21 0 3.730 3.720 3.730 3.640 3.950 19,276,264 73,164,031 3.7956 2.678 2.671 2.678 2.613 2.836 26,850,285 2.7249 0.54%
2023-02-20 0 3.710 3.690 3.710 3.420 3.740 15,720,000 57,162,602 3.6363 2.663 2.649 2.663 2.455 2.685 21,896,695 2.6106 6.00%
2023-02-17 0 3.500 3.500 3.520 3.480 3.660 7,382,000 26,117,510 3.5380 2.513 2.513 2.527 2.498 2.628 10,282,532 2.5400 -3.58%
2023-02-16 0 3.630 3.620 3.630 3.550 3.740 13,180,000 47,994,016 3.6414 2.606 2.599 2.606 2.549 2.685 18,358,680 2.6142 2.83%
2023-02-15 0 3.530 3.520 3.530 3.470 3.670 12,128,000 42,961,412 3.5423 2.534 2.527 2.534 2.491 2.635 16,893,328 2.5431 -3.81%
2023-02-14 0 3.670 3.670 3.680 3.660 3.850 11,514,000 42,962,220 3.7313 2.635 2.635 2.642 2.628 2.764 16,038,076 2.6788 -1.87%
2023-02-13 0 3.740 3.720 3.750 3.430 3.830 20,610,000 75,971,900 3.6862 2.685 2.671 2.692 2.462 2.750 28,708,072 2.6464 4.47%
2023-02-10 0 3.580 3.570 3.580 3.500 3.800 43,265,248 155,986,923 3.6054 2.570 2.563 2.570 2.513 2.728 60,265,010 2.5883 -5.79%
2023-02-09 0 3.800 3.800 3.810 3.730 3.900 14,412,000 54,926,720 3.8112 2.728 2.728 2.735 2.678 2.800 20,074,757 2.7361 -0.78%
2023-02-08 0 3.830 3.820 3.830 3.810 4.050 12,548,000 48,684,224 3.8798 2.750 2.742 2.750 2.735 2.908 17,478,355 2.7854 -4.01%
2023-02-07 0 3.990 3.970 3.990 3.870 4.140 14,634,600 58,950,808 4.0282 2.864 2.850 2.864 2.778 2.972 20,384,821 2.8919 3.91%
2023-02-06 0 3.840 3.820 3.840 3.790 4.000 13,404,000 51,879,700 3.8705 2.757 2.742 2.757 2.721 2.872 18,670,694 2.7787 -4.00%
2023-02-03 0 4.000 4.000 4.010 3.960 4.200 17,340,000 70,159,560 4.0461 2.872 2.872 2.879 2.843 3.015 24,153,225 2.9048 -3.61%
2023-02-02 0 4.150 4.150 4.160 4.070 4.340 32,959,728 136,909,348 4.1538 2.979 2.979 2.987 2.922 3.116 45,910,250 2.9821 -2.81%
2023-02-01 0 4.270 4.260 4.270 4.120 4.420 31,852,000 134,289,246 4.2160 3.066 3.058 3.066 2.958 3.173 44,367,274 3.0268 -0.93%
2023-01-31 0 4.310 4.300 4.310 4.210 4.530 17,300,416 74,452,248 4.3035 3.094 3.087 3.094 3.022 3.252 24,098,088 3.0896 -2.71%
2023-01-30 0 4.430 4.420 4.440 4.400 4.800 17,168,208 77,768,385 4.5298 3.180 3.173 3.188 3.159 3.446 23,913,933 3.2520 -8.85%
2023-01-27 0 4.860 4.850 4.860 4.680 4.960 11,302,000 54,803,620 4.8490 3.489 3.482 3.489 3.360 3.561 15,742,777 3.4812 1.25%
2023-01-26 0 4.800 4.790 4.800 4.580 4.830 8,081,249 38,288,704 4.7380 3.446 3.439 3.446 3.288 3.468 11,256,530 3.4015 5.73%
2023-01-20 0 4.540 4.520 4.540 4.310 4.550 3,030,000 13,565,194 4.4770 3.259 3.245 3.259 3.094 3.267 4,220,546 3.2141 1.79%
2023-01-19 0 4.460 4.440 4.460 4.140 4.470 7,026,000 30,600,620 4.3553 3.202 3.188 3.202 2.972 3.209 9,786,653 3.1268 5.19%
2023-01-18 0 4.240 4.220 4.240 4.180 4.610 32,219,312 138,571,102 4.3009 3.044 3.030 3.044 3.001 3.310 44,878,910 3.0877 -5.99%
2023-01-17 0 4.510 4.490 4.510 4.320 4.530 16,459,356 72,780,035 4.4218 3.238 3.223 3.238 3.101 3.252 22,926,559 3.1745 0.89%
2023-01-16 0 4.470 4.470 4.480 4.410 4.720 19,694,000 88,706,050 4.5042 3.209 3.209 3.216 3.166 3.389 27,432,158 3.2337 -2.83%
2023-01-13 0 4.600 4.590 4.600 4.440 4.720 30,350,590 137,183,222 4.5200 3.302 3.295 3.302 3.188 3.389 42,275,930 3.2449 -0.22%
2023-01-12 0 4.610 4.600 4.610 4.600 5.000 22,479,289 106,276,122 4.7277 3.310 3.302 3.310 3.302 3.590 31,311,841 3.3941 -6.87%
2023-01-11 0 4.950 4.950 4.960 4.830 5.290 25,244,003 127,944,339 5.0683 3.554 3.554 3.561 3.468 3.798 35,162,865 3.6386 -0.20%
2023-01-10 0 4.960 4.960 4.980 4.780 5.130 13,913,308 69,216,116 4.9748 3.561 3.561 3.575 3.432 3.683 19,380,119 3.5715 -0.80%
2023-01-09 0 5.000 5.000 5.020 4.860 5.160 19,346,209 96,601,457 4.9933 3.590 3.590 3.604 3.489 3.704 26,947,713 3.5848 -1.77%
2023-01-06 0 5.090 5.080 5.090 5.000 5.470 32,912,000 169,390,760 5.1468 3.654 3.647 3.654 3.590 3.927 45,843,768 3.6950 -0.97%
2023-01-05 0 5.140 5.140 5.150 5.040 5.330 25,067,200 129,013,228 5.1467 3.690 3.690 3.697 3.618 3.826 34,916,593 3.6949 -0.58%
2023-01-04 0 5.170 5.160 5.170 4.610 5.210 34,817,771 174,754,964 5.0191 3.712 3.704 3.712 3.310 3.740 48,498,354 3.6033 12.15%
2023-01-03 0 4.610 4.600 4.610 4.140 4.640 18,444,654 81,759,311 4.4327 3.310 3.302 3.310 2.972 3.331 25,691,919 3.1823 5.01%
2022-12-30 0 4.390 4.380 4.390 4.110 4.480 21,753,998 92,909,751 4.2709 3.152 3.144 3.152 2.951 3.216 30,301,569 3.0662 1.86%
2022-12-29 0 4.310 4.300 4.310 4.150 4.380 14,427,208 61,480,481 4.2614 3.094 3.087 3.094 2.979 3.144 20,095,940 3.0593 -1.82%
2022-12-28 0 4.390 4.380 4.390 4.250 4.760 47,177,545 207,116,091 4.3901 3.152 3.144 3.152 3.051 3.417 65,714,525 3.1518 -6.60%
2022-12-23 0 4.700 4.700 4.710 4.540 4.770 11,162,832 52,312,704 4.6863 3.374 3.374 3.381 3.259 3.424 15,548,927 3.3644 -0.84%
2022-12-22 0 4.740 4.700 4.740 4.610 4.970 20,803,785 98,878,192 4.7529 3.403 3.374 3.403 3.310 3.568 28,977,999 3.4122 0.85%
2022-12-21 0 4.700 4.670 4.700 4.560 4.800 9,493,275 44,310,565 4.6676 3.374 3.353 3.374 3.274 3.446 13,223,368 3.3509 0.21%
2022-12-20 0 4.690 4.690 4.700 4.570 4.840 24,410,444 114,708,346 4.6992 3.367 3.367 3.374 3.281 3.475 34,001,785 3.3736 -5.06%
2022-12-19 0 4.940 4.940 4.950 4.730 5.310 42,922,078 211,929,516 4.9375 3.547 3.547 3.554 3.396 3.812 59,787,002 3.5447 -5.00%
2022-12-16 0 5.200 5.200 5.210 4.800 5.480 72,505,400 375,722,432 5.1820 3.733 3.733 3.740 3.446 3.934 100,994,189 3.7202 8.11%
2022-12-15 0 4.810 4.810 4.820 4.560 5.000 179,262,000 863,566,596 4.8173 3.453 3.453 3.460 3.274 3.590 249,697,545 3.4585 -9.76%
2022-12-14 0 5.330 5.320 5.330 5.090 5.550 23,340,200 125,382,946 5.3720 3.826 3.819 3.826 3.654 3.984 32,511,021 3.8566 1.52%
2022-12-13 0 5.250 5.250 5.270 5.160 5.690 32,496,900 173,602,218 5.3421 3.769 3.769 3.783 3.704 4.085 45,265,567 3.8352 -4.55%
2022-12-12 0 5.500 5.470 5.500 5.350 6.070 64,687,000 369,626,260 5.7141 3.949 3.927 3.949 3.841 4.358 90,103,787 4.1022 -12.14%
2022-12-09 0 6.260 6.250 6.260 5.580 6.360 63,518,000 379,485,186 5.9745 4.494 4.487 4.494 4.006 4.566 88,475,464 4.2892 14.44%
2022-12-08 0 5.470 5.460 5.480 5.150 5.640 43,014,000 231,289,326 5.3771 3.927 3.920 3.934 3.697 4.049 59,915,042 3.8603 5.60%
2022-12-07 0 5.180 5.180 5.190 5.010 5.880 57,176,673 316,178,115 5.5298 3.719 3.719 3.726 3.597 4.221 79,642,506 3.9700 -9.12%
2022-12-06 0 5.700 5.700 5.710 5.110 5.870 63,527,700 351,834,573 5.5383 4.092 4.092 4.099 3.669 4.214 88,488,976 3.9760 5.17%
2022-12-05 0 5.420 5.410 5.420 4.630 5.480 92,383,120 465,811,819 5.0422 3.891 3.884 3.891 3.324 3.934 128,682,254 3.6199 25.17%
2022-12-02 0 4.330 4.330 4.340 4.200 4.650 18,661,050 80,901,132 4.3353 3.109 3.109 3.116 3.015 3.338 25,993,341 3.1124 -5.25%
2022-12-01 0 4.570 4.560 4.570 4.550 4.880 37,251,000 174,016,936 4.6715 3.281 3.274 3.281 3.267 3.503 51,887,646 3.3537 1.33%
2022-11-30 0 4.510 4.510 4.520 4.280 4.770 37,161,651 166,389,173 4.4774 3.238 3.238 3.245 3.073 3.424 51,763,190 3.2144 -3.22%
2022-11-29 0 4.660 4.660 4.670 4.560 5.060 63,505,168 306,689,652 4.8294 3.345 3.345 3.353 3.274 3.633 88,457,590 3.4671 4.95%
2022-11-28 0 4.440 4.440 4.450 4.250 4.580 22,810,000 100,705,728 4.4150 3.188 3.188 3.195 3.051 3.288 31,772,495 3.1696 -5.53%
2022-11-25 0 4.700 4.670 4.700 4.190 4.780 51,757,312 228,844,632 4.4215 3.374 3.353 3.374 3.008 3.432 72,093,772 3.1743 7.80%
2022-11-24 0 4.360 4.320 4.360 3.920 4.360 40,186,000 166,444,172 4.1418 3.130 3.101 3.130 2.814 3.130 55,975,865 2.9735 14.44%
2022-11-23 0 3.810 3.810 3.830 3.540 3.890 22,020,000 82,309,200 3.7379 2.735 2.735 2.750 2.541 2.793 30,672,089 2.6835 3.53%
2022-11-22 0 3.680 3.680 3.710 3.560 4.380 38,827,500 150,433,209 3.8744 2.642 2.642 2.663 2.556 3.144 54,083,584 2.7815 -10.24%
2022-11-21 0 4.100 4.090 4.100 3.830 4.390 30,450,000 122,542,850 4.0244 2.943 2.936 2.943 2.750 3.152 42,414,400 2.8892 -5.09%
2022-11-18 0 4.320 4.320 4.330 4.080 4.880 44,585,982 199,825,720 4.4818 3.101 3.101 3.109 2.929 3.503 62,104,686 3.2176 0.47%
2022-11-17 0 4.300 4.300 4.310 3.900 4.500 46,809,600 195,952,998 4.1862 3.087 3.087 3.094 2.800 3.231 65,202,007 3.0053 1.42%
2022-11-16 0 4.240 4.230 4.240 4.110 4.930 83,734,180 365,501,463 4.3650 3.044 3.037 3.044 2.951 3.539 116,634,977 3.1337 -14.00%
2022-11-15 0 4.930 4.920 4.930 3.660 5.190 106,646,048 477,816,532 4.4804 3.539 3.532 3.539 2.628 3.726 148,549,366 3.2166 26.41%
2022-11-14 0 3.900 3.900 3.930 3.780 4.280 116,403,000 468,346,505 4.0235 2.800 2.800 2.821 2.714 3.073 162,140,015 2.8885 17.82%
2022-11-11 0 3.310 3.300 3.310 2.720 3.310 97,325,208 299,552,300 3.0778 2.376 2.369 2.376 1.953 2.376 135,566,185 2.2096 27.31%
2022-11-10 0 2.600 2.570 2.600 2.510 2.780 23,667,000 62,590,480 2.6446 1.867 1.845 1.867 1.802 1.996 32,966,227 1.8986 -1.52%
2022-11-09 0 2.640 2.640 2.650 2.580 3.060 55,885,800 156,287,368 2.7965 1.895 1.895 1.902 1.852 2.197 77,844,424 2.0077 3.13%
2022-11-08 0 2.560 2.560 2.570 2.480 2.660 25,394,000 64,925,380 2.5567 1.838 1.838 1.845 1.780 1.910 35,371,799 1.8355 0.39%
2022-11-07 0 2.550 2.550 2.570 2.270 2.630 33,635,116 85,035,506 2.5282 1.831 1.831 1.845 1.630 1.888 46,851,011 1.8150 11.35%
2022-11-04 0 2.290 2.290 2.300 2.020 2.460 52,348,500 119,722,055 2.2870 1.644 1.644 1.651 1.450 1.766 72,917,249 1.6419 13.37%
2022-11-03 0 2.020 2.020 2.030 1.840 2.110 32,088,000 64,565,200 2.0121 1.450 1.450 1.457 1.321 1.515 44,696,003 1.4445 4.66%
2022-11-02 0 1.930 1.930 1.940 1.710 1.970 28,814,775 53,539,860 1.8581 1.386 1.386 1.393 1.228 1.414 40,136,664 1.3339 5.46%
2022-11-01 0 1.830 1.820 1.830 1.610 1.860 34,725,500 61,020,960 1.7572 1.314 1.307 1.314 1.156 1.335 48,369,828 1.2616 5.78%
2022-10-31 0 1.730 1.730 1.740 1.600 1.840 32,300,000 55,476,380 1.7175 1.242 1.242 1.249 1.149 1.321 44,991,302 1.2330 -4.42%
2022-10-28 0 1.810 1.800 1.810 1.700 1.870 40,244,000 71,413,482 1.7745 1.299 1.292 1.299 1.220 1.343 56,056,655 1.2740 -1.63%
2022-10-27 0 1.840 1.830 1.840 1.820 2.110 59,138,025 114,760,406 1.9406 1.321 1.314 1.321 1.307 1.515 82,374,511 1.3932 -10.24%
2022-10-26 0 2.050 2.050 2.060 2.010 2.180 25,444,000 52,913,470 2.0796 1.472 1.472 1.479 1.443 1.565 35,441,445 1.4930 0.00%
2022-10-25 0 2.050 2.050 2.060 1.950 2.110 31,674,000 64,626,140 2.0404 1.472 1.472 1.479 1.400 1.515 44,119,334 1.4648 -0.49%
2022-10-24 0 2.060 2.060 2.090 2.040 2.440 47,204,000 101,880,712 2.1583 1.479 1.479 1.500 1.465 1.752 65,751,375 1.5495 -15.57%
2022-10-21 0 2.440 2.440 2.460 2.430 2.640 19,749,714 49,819,567 2.5225 1.752 1.752 1.766 1.745 1.895 27,509,763 1.8110 0.83%
2022-10-20 0 2.420 2.420 2.430 2.300 2.490 13,804,077 33,253,605 2.4090 1.737 1.737 1.745 1.651 1.788 19,227,969 1.7294 -0.82%
2022-10-19 0 2.440 2.440 2.450 2.360 2.700 23,730,746 60,674,957 2.5568 1.752 1.752 1.759 1.694 1.938 33,055,020 1.8356 2.52%
2022-10-18 0 2.380 2.380 2.390 2.310 2.470 11,074,000 26,404,942 2.3844 1.709 1.709 1.716 1.658 1.773 15,425,191 1.7118 -0.83%
2022-10-17 0 2.400 2.390 2.400 2.240 2.460 16,201,556 38,015,816 2.3464 1.723 1.716 1.723 1.608 1.766 22,567,464 1.6845 0.42%
2022-10-14 0 2.390 2.380 2.390 1.970 2.580 58,504,000 136,528,320 2.3337 1.716 1.709 1.716 1.414 1.852 81,491,366 1.6754 21.94%
2022-10-13 0 1.960 1.960 1.970 1.950 2.370 55,921,750 115,340,159 2.0625 1.407 1.407 1.414 1.400 1.701 77,894,499 1.4807 -15.52%
2022-10-12 0 2.320 2.310 2.320 2.160 2.430 36,402,000 83,259,094 2.2872 1.666 1.658 1.666 1.551 1.745 50,705,058 1.6420 -3.73%
2022-10-11 0 2.410 2.400 2.410 2.280 2.530 36,980,000 89,205,600 2.4123 1.730 1.723 1.730 1.637 1.816 51,510,165 1.7318 -2.03%
2022-10-10 0 2.460 2.460 2.470 2.360 2.620 35,102,000 87,289,074 2.4867 1.766 1.766 1.773 1.694 1.881 48,894,262 1.7853 -1.60%
2022-10-07 0 2.500 2.500 2.510 2.350 2.720 21,252,000 52,010,240 2.4473 1.795 1.795 1.802 1.687 1.953 29,602,326 1.7570 -8.42%
2022-10-06 0 2.730 2.710 2.730 2.650 3.110 13,726,000 38,233,130 2.7855 1.960 1.946 1.960 1.902 2.233 19,119,214 1.9997 -7.77%
2022-10-05 0 2.960 2.960 2.980 2.820 3.190 15,508,000 46,300,040 2.9856 2.125 2.125 2.139 2.025 2.290 21,601,396 2.1434 -2.31%
2022-10-03 0 3.030 3.030 3.050 2.930 3.170 9,090,251 27,980,607 3.0781 2.175 2.175 2.190 2.103 2.276 12,661,988 2.2098 3.77%
2022-09-30 0 2.920 2.920 2.940 2.790 3.050 30,475,555 90,180,611 2.9591 2.096 2.096 2.111 2.003 2.190 42,449,996 2.1244 3.91%
2022-09-29 0 2.810 2.800 2.810 2.730 3.050 39,894,217 112,790,384 2.8272 2.017 2.010 2.017 1.960 2.190 55,569,435 2.0297 -6.02%
2022-09-28 0 2.990 2.980 2.990 2.910 3.730 76,806,100 243,223,950 3.1667 2.147 2.139 2.147 2.089 2.678 106,984,719 2.2734 -23.33%
2022-09-27 0 3.900 3.900 3.910 3.580 3.990 19,305,900 73,547,399 3.8096 2.800 2.800 2.807 2.570 2.864 26,891,566 2.7350 6.56%
2022-09-26 0 3.660 3.660 3.670 3.520 3.810 10,009,900 36,765,636 3.6729 2.628 2.628 2.635 2.527 2.735 13,942,985 2.6369 0.83%
2022-09-23 0 3.630 3.630 3.660 3.630 4.080 5,846,000 22,121,420 3.7840 2.606 2.606 2.628 2.606 2.929 8,143,008 2.7166 -6.92%
2022-09-22 0 3.900 3.890 3.920 3.760 3.940 8,134,000 31,439,230 3.8652 2.800 2.793 2.814 2.699 2.829 11,330,008 2.7749 -0.26%
2022-09-21 0 3.910 3.910 3.920 3.870 4.120 16,382,922 64,356,548 3.9283 2.807 2.807 2.814 2.778 2.958 22,820,092 2.8202 -5.56%
2022-09-20 0 4.140 4.130 4.140 4.060 4.390 9,499,200 39,627,380 4.1717 2.972 2.965 2.972 2.915 3.152 13,231,621 2.9949 -2.82%
2022-09-19 0 4.260 4.250 4.260 4.220 4.520 13,324,060 57,483,650 4.3143 3.058 3.051 3.058 3.030 3.245 18,559,344 3.0973 -5.75%
2022-09-16 0 4.520 4.510 4.520 4.470 4.780 14,021,300 64,646,266 4.6106 3.245 3.238 3.245 3.209 3.432 19,530,543 3.3100 -5.04%
2022-09-15 0 4.760 4.760 4.770 4.460 4.830 28,709,434 135,244,111 4.7108 3.417 3.417 3.424 3.202 3.468 39,989,932 3.3820 7.45%
2022-09-14 0 4.430 4.430 4.460 4.370 4.550 7,226,000 32,114,008 4.4442 3.180 3.180 3.202 3.137 3.267 10,065,237 3.1906 -2.85%
2022-09-13 0 4.560 4.560 4.570 4.540 4.780 15,211,919 70,153,928 4.6118 3.274 3.274 3.281 3.259 3.432 21,188,979 3.3109 -3.80%
2022-09-09 0 4.740 4.730 4.740 4.390 4.760 32,550,000 151,749,420 4.6620 3.403 3.396 3.403 3.152 3.417 45,339,531 3.3470 8.97%
2022-09-08 0 4.350 4.340 4.350 4.260 4.540 15,478,000 67,417,474 4.3557 3.123 3.116 3.123 3.058 3.259 21,559,609 3.1270 -3.97%
2022-09-07 0 4.530 4.520 4.530 4.300 4.760 22,364,500 100,287,527 4.4842 3.252 3.245 3.252 3.087 3.417 31,151,949 3.2193 -4.43%
2022-09-06 0 4.740 4.730 4.740 4.550 4.820 13,682,000 64,571,826 4.7195 3.403 3.396 3.403 3.267 3.460 19,057,925 3.3882 4.96%
2022-09-05 0 4.590 4.550 4.590 4.530 4.840 9,790,500 45,579,815 4.6555 3.242 3.214 3.242 3.200 3.419 13,860,843 3.2884 -3.57%
2022-09-02 0 4.760 4.760 4.790 4.700 5.150 14,799,967 71,567,775 4.8357 3.362 3.362 3.383 3.320 3.638 20,952,967 3.4156 -5.93%
2022-09-01 0 5.060 5.050 5.060 4.660 5.520 32,782,516 168,145,837 5.1291 3.574 3.567 3.574 3.292 3.899 46,411,657 3.6229 4.12%
2022-08-31 0 4.860 4.860 4.870 4.500 5.560 148,564,372 727,015,250 4.8936 3.433 3.433 3.440 3.179 3.927 210,329,146 3.4566 -9.67%
2022-08-30 0 5.380 5.380 5.390 5.330 5.990 18,319,266 102,573,013 5.5992 3.800 3.800 3.807 3.765 4.231 25,935,394 3.9549 -5.28%
2022-08-29 0 5.680 5.680 5.690 5.350 5.770 18,412,000 102,251,517 5.5535 4.012 4.012 4.019 3.779 4.076 26,066,682 3.9227 -0.35%
2022-08-26 0 5.700 5.690 5.700 5.390 5.900 20,343,849 114,981,779 5.6519 4.026 4.019 4.026 3.807 4.167 28,801,686 3.9922 8.99%
2022-08-25 0 5.230 5.220 5.230 4.810 5.280 10,786,100 54,750,793 5.0761 3.694 3.687 3.694 3.398 3.729 15,270,358 3.5854 5.23%
2022-08-24 0 4.970 4.960 4.980 4.770 5.210 14,128,640 69,380,794 4.9106 3.511 3.503 3.518 3.369 3.680 20,002,540 3.4686 -4.42%
2022-08-23 0 5.200 5.200 5.210 5.090 5.430 13,830,392 71,692,016 5.1837 3.673 3.673 3.680 3.595 3.835 19,580,297 3.6614 -1.70%
2022-08-22 0 5.290 5.290 5.300 4.930 5.450 17,584,000 92,257,140 5.2467 3.737 3.737 3.744 3.482 3.850 24,894,446 3.7059 6.87%
2022-08-19 0 4.950 4.940 4.950 4.730 5.250 14,402,000 72,259,940 5.0174 3.496 3.489 3.496 3.341 3.708 20,389,548 3.5440 -1.59%
2022-08-18 0 5.030 5.020 5.030 4.720 5.060 10,346,000 51,038,280 4.9331 3.553 3.546 3.553 3.334 3.574 14,647,289 3.4845 2.86%
2022-08-17 0 4.890 4.890 4.920 4.700 5.090 14,136,100 69,486,886 4.9156 3.454 3.454 3.475 3.320 3.595 20,013,101 3.4721 0.00%
2022-08-16 0 4.890 4.890 4.900 4.510 5.360 33,944,179 169,865,519 5.0043 3.454 3.454 3.461 3.186 3.786 48,056,274 3.5347 13.46%
2022-08-15 0 4.310 4.310 4.320 4.250 4.540 17,495,880 75,746,683 4.3294 3.044 3.044 3.051 3.002 3.207 24,769,690 3.0580 -4.43%
2022-08-12 0 4.510 4.490 4.510 4.150 4.560 20,933,031 91,242,100 4.3588 3.186 3.171 3.186 2.931 3.221 29,635,817 3.0788 0.22%
2022-08-11 0 4.500 4.500 4.510 4.300 4.790 19,808,000 89,443,844 4.5155 3.179 3.179 3.186 3.037 3.383 28,043,061 3.1895 0.45%
2022-08-10 0 4.480 4.470 4.480 4.350 5.050 12,486,000 56,604,342 4.5334 3.164 3.157 3.164 3.073 3.567 17,676,982 3.2021 -9.13%
2022-08-09 0 4.930 4.920 4.930 4.630 5.070 10,867,517 53,360,915 4.9101 3.482 3.475 3.482 3.270 3.581 15,385,624 3.4682 2.28%
2022-08-08 0 4.820 4.810 4.820 4.780 5.380 11,256,000 55,490,320 4.9298 3.405 3.398 3.405 3.376 3.800 15,935,617 3.4822 -6.59%
2022-08-05 0 5.160 5.160 5.170 4.800 5.290 16,829,418 85,475,147 5.0789 3.645 3.645 3.652 3.390 3.737 23,826,151 3.5875 8.40%
2022-08-04 0 4.760 4.760 4.770 4.700 5.010 13,462,569 64,448,078 4.7872 3.362 3.362 3.369 3.320 3.539 19,059,554 3.3814 -1.45%
2022-08-03 0 4.830 4.800 4.830 4.710 5.060 12,438,255 59,830,708 4.8102 3.412 3.390 3.412 3.327 3.574 17,609,387 3.3977 -3.40%
2022-08-02 0 5.000 4.990 5.000 4.830 5.210 14,925,500 75,088,094 5.0309 3.532 3.525 3.532 3.412 3.680 21,130,690 3.5535 -4.40%
2022-08-01 0 5.230 5.210 5.230 4.680 5.750 30,366,594 153,075,315 5.0409 3.694 3.680 3.694 3.306 4.061 42,991,329 3.5606 -7.60%
2022-07-29 0 5.660 5.650 5.660 5.600 6.160 13,026,104 74,942,203 5.7532 3.998 3.991 3.998 3.956 4.351 18,441,631 4.0638 -6.75%
2022-07-28 0 6.070 6.070 6.090 5.650 6.130 18,316,655 109,528,283 5.9797 4.287 4.287 4.302 3.991 4.330 25,931,698 4.2237 3.06%
2022-07-27 0 5.890 5.880 5.900 5.800 6.460 14,998,320 90,267,028 6.0185 4.160 4.153 4.167 4.097 4.563 21,233,784 4.2511 -9.66%
2022-07-26 0 6.520 6.520 6.550 5.880 6.580 12,978,553 82,474,181 6.3547 4.605 4.605 4.627 4.153 4.648 18,374,311 4.4886 8.67%
2022-07-25 0 6.000 5.980 6.000 5.700 6.350 12,369,052 75,510,319 6.1048 4.238 4.224 4.238 4.026 4.485 17,511,413 4.3121 3.81%
2022-07-22 0 5.780 5.770 5.780 5.710 6.110 12,222,000 71,566,962 5.8556 4.083 4.076 4.083 4.033 4.316 17,303,225 4.1360 -0.52%
2022-07-21 0 5.810 5.810 5.830 5.740 6.560 15,298,232 91,291,383 5.9674 4.104 4.104 4.118 4.054 4.634 21,658,383 4.2151 -8.50%
2022-07-20 0 6.350 6.350 6.370 6.240 6.540 6,587,002 41,975,531 6.3725 4.485 4.485 4.499 4.408 4.619 9,325,510 4.5012 0.16%
2022-07-19 0 6.340 6.330 6.340 6.280 6.780 9,904,792 63,447,867 6.4058 4.478 4.471 4.478 4.436 4.789 14,022,652 4.5247 -3.35%
2022-07-18 0 6.560 6.560 6.570 6.100 6.780 16,629,550 107,930,909 6.4903 4.634 4.634 4.641 4.309 4.789 23,543,189 4.5844 7.54%
2022-07-15 0 6.100 6.090 6.100 6.070 7.050 19,826,450 126,955,025 6.4033 4.309 4.302 4.309 4.287 4.980 28,069,181 4.5229 -13.60%
2022-07-14 0 7.060 7.060 7.070 6.410 7.180 15,334,000 105,318,388 6.8683 4.987 4.987 4.994 4.528 5.072 21,709,021 4.8514 1.00%
2022-07-13 0 6.990 6.980 6.990 6.910 7.570 11,880,418 83,946,560 7.0660 4.937 4.930 4.937 4.881 5.347 16,819,633 4.9910 -5.80%
2022-07-12 0 7.420 7.410 7.420 7.100 7.530 6,685,393 49,309,044 7.3756 5.241 5.234 5.241 5.015 5.319 9,464,806 5.2097 0.41%
2022-07-11 0 7.390 7.390 7.400 7.010 8.280 16,047,042 119,058,793 7.4194 5.220 5.220 5.227 4.951 5.849 22,718,506 5.2406 -10.42%
2022-07-08 0 8.250 8.240 8.250 7.990 8.700 9,598,902 79,073,106 8.2377 5.827 5.820 5.827 5.644 6.145 13,589,590 5.8187 -1.55%
2022-07-07 0 8.380 8.360 8.380 8.260 8.970 4,899,812 41,207,125 8.4099 5.919 5.905 5.919 5.834 6.336 6,936,880 5.9403 -4.66%
2022-07-06 0 8.790 8.790 8.800 8.530 9.300 9,038,606 79,685,790 8.8162 6.209 6.209 6.216 6.025 6.569 12,796,354 6.2272 -4.14%
2022-07-05 0 9.170 9.170 9.180 9.160 9.790 5,033,000 46,835,370 9.3057 6.477 6.477 6.484 6.470 6.915 7,125,441 6.5730 -3.98%
2022-07-04 0 9.550 9.550 9.570 9.290 9.760 11,939,245 114,039,191 9.5516 6.746 6.746 6.760 6.562 6.894 16,902,917 6.7467 -4.50%
2022-06-30 0 10.00 10.00 10.06 9.510 10.50 11,779,453 116,292,195 9.8725 7.063 7.063 7.106 6.717 7.417 16,676,692 6.9733 -1.38%
2022-06-29 0 10.14 10.14 10.16 9.500 10.76 26,478,000 272,097,318 10.276 7.162 7.162 7.176 6.710 7.600 37,486,075 7.2586 2.32%
2022-06-28 0 9.910 9.880 9.910 9.320 10.04 6,098,000 59,804,500 9.8072 7.000 6.979 7.000 6.583 7.092 8,633,208 6.9273 0.81%
2022-06-27 0 9.830 9.830 9.880 9.690 10.02 8,577,513 84,460,087 9.8467 6.943 6.943 6.979 6.844 7.078 12,143,564 6.9551 1.87%
2022-06-24 0 9.650 9.650 9.680 9.580 9.880 5,148,874 50,178,886 9.7456 6.816 6.816 6.837 6.767 6.979 7,289,488 6.8837 1.69%
2022-06-23 0 9.490 9.460 9.500 9.110 9.590 3,574,800 33,773,664 9.4477 6.703 6.682 6.710 6.435 6.774 5,061,002 6.6733 3.15%
2022-06-22 0 9.200 9.180 9.200 9.100 9.800 4,238,603 40,099,008 9.4604 6.498 6.484 6.498 6.428 6.922 6,000,778 6.6823 -3.16%
2022-06-21 0 9.500 9.470 9.500 9.310 9.650 3,244,000 30,741,320 9.4764 6.710 6.689 6.710 6.576 6.816 4,592,674 6.6936 0.74%
2022-06-20 0 9.430 9.400 9.430 8.290 9.490 10,350,780 95,255,497 9.2027 6.661 6.640 6.661 5.856 6.703 14,654,057 6.5003 12.13%
2022-06-17 0 8.410 8.410 8.480 8.230 8.680 3,161,240 26,835,991 8.4891 5.940 5.940 5.990 5.813 6.131 4,475,507 5.9962 -1.06%
2022-06-16 0 8.500 8.430 8.500 8.400 8.900 2,501,550 21,529,328 8.6064 6.004 5.954 6.004 5.933 6.286 3,541,555 6.0791 -1.96%
2022-06-15 0 8.670 8.650 8.670 8.320 8.920 9,716,036 84,627,349 8.7101 6.124 6.110 6.124 5.877 6.301 13,755,422 6.1523 3.34%
2022-06-14 0 8.390 8.350 8.390 8.100 8.490 7,197,703 59,685,827 8.2923 5.926 5.898 5.926 5.721 5.997 10,190,106 5.8572 0.84%
2022-06-13 0 8.320 8.320 8.330 8.230 9.300 12,791,828 108,502,837 8.4822 5.877 5.877 5.884 5.813 6.569 18,109,956 5.9913 -12.14%
2022-06-10 0 9.470 9.430 9.470 8.900 9.600 3,248,003 30,533,531 9.4007 6.689 6.661 6.689 6.286 6.781 4,598,341 6.6401 -0.32%
2022-06-09 0 9.500 9.490 9.500 8.820 9.700 6,784,744 64,608,719 9.5226 6.710 6.703 6.710 6.230 6.852 9,605,462 6.7262 5.09%
2022-06-08 0 9.170 9.130 9.170 8.660 9.230 5,148,898 46,610,951 9.0526 6.385 6.358 6.385 6.030 6.427 7,394,268 6.3037 3.97%
2022-06-07 0 8.820 8.780 8.820 8.460 8.990 5,254,718 46,435,690 8.8370 6.142 6.114 6.142 5.891 6.260 7,546,235 6.1535 4.01%
2022-06-06 0 8.480 8.460 8.480 8.090 8.610 3,557,800 29,748,662 8.3615 5.905 5.891 5.905 5.633 5.995 5,109,312 5.8224 0.24%
2022-06-02 0 8.460 8.460 8.470 8.430 8.750 5,077,836 43,138,430 8.4954 5.891 5.891 5.898 5.870 6.093 7,292,217 5.9157 -4.30%
2022-06-01 0 8.840 8.840 8.850 8.730 9.200 2,296,000 20,522,773 8.9385 6.156 6.156 6.163 6.079 6.406 3,297,257 6.2242 -2.86%
2022-05-31 0 9.100 9.030 9.100 8.710 9.110 16,279,559 146,892,361 9.0231 6.337 6.288 6.337 6.065 6.344 23,378,870 6.2831 3.88%
2022-05-30 0 8.760 8.750 8.760 8.430 8.800 4,406,462 38,032,609 8.6311 6.100 6.093 6.100 5.870 6.128 6,328,065 6.0101 3.42%
2022-05-27 0 8.470 8.420 8.470 8.330 8.880 3,320,001 28,235,947 8.5048 5.898 5.863 5.898 5.800 6.183 4,767,812 5.9222 -1.05%
2022-05-26 0 8.560 8.560 8.570 8.310 8.960 6,212,790 53,184,206 8.5604 5.961 5.961 5.968 5.787 6.239 8,922,110 5.9609 -3.39%
2022-05-25 0 8.860 8.860 8.880 8.560 9.000 4,132,930 36,865,065 8.9198 6.170 6.170 6.183 5.961 6.267 5,935,249 6.2112 -0.23%
2022-05-24 0 8.880 8.870 8.880 8.810 9.350 3,515,963 31,571,154 8.9794 6.183 6.177 6.183 6.135 6.511 5,049,230 6.2527 -4.10%
2022-05-23 0 9.260 9.240 9.290 9.100 9.510 2,223,000 20,488,070 9.2164 6.448 6.434 6.469 6.337 6.622 3,192,422 6.4177 -0.96%
2022-05-20 0 9.350 9.300 9.350 9.240 9.770 6,215,689 58,860,421 9.4697 6.511 6.476 6.511 6.434 6.803 8,926,273 6.5941 0.54%
2022-05-19 0 9.300 9.280 9.320 8.800 9.400 4,655,100 42,791,675 9.1924 6.476 6.462 6.490 6.128 6.546 6,685,131 6.4010 -1.80%
2022-05-18 0 9.470 9.460 9.470 9.040 9.530 3,581,902 33,423,064 9.3311 6.594 6.587 6.594 6.295 6.636 5,143,925 6.4976 1.18%
2022-05-17 0 9.360 9.360 9.390 8.820 9.590 6,894,883 63,533,049 9.2145 6.518 6.518 6.539 6.142 6.678 9,901,655 6.4164 4.00%
2022-05-16 0 9.000 9.000 9.040 8.440 9.160 13,696,488 120,898,862 8.8270 6.267 6.267 6.295 5.877 6.378 19,669,355 6.1466 6.51%
2022-05-13 0 8.450 8.430 8.450 7.500 8.630 10,934,060 89,177,690 8.1560 5.884 5.870 5.884 5.223 6.009 15,702,266 5.6793 11.33%
2022-05-12 0 7.590 7.560 7.590 7.350 8.450 13,468,000 102,288,208 7.5949 5.285 5.264 5.285 5.118 5.884 19,341,226 5.2886 -10.60%
2022-05-11 0 8.490 8.470 8.490 8.080 8.850 5,944,688 50,246,412 8.4523 5.912 5.898 5.912 5.626 6.163 8,537,092 5.8857 -0.12%
2022-05-10 0 8.500 8.490 8.500 8.180 8.850 7,662,065 64,369,485 8.4011 5.919 5.912 5.919 5.696 6.163 11,003,395 5.8500 -5.97%
2022-05-06 0 9.040 9.040 9.070 9.030 9.510 4,470,782 41,225,958 9.2212 6.295 6.295 6.316 6.288 6.622 6,420,434 6.4211 -9.96%
2022-05-05 0 10.04 10.04 10.06 9.890 10.42 3,908,000 39,504,230 10.109 6.991 6.991 7.005 6.887 7.256 5,612,230 7.0390 0.50%
2022-05-04 0 9.990 9.980 9.990 9.930 10.90 3,044,281 30,649,066 10.068 6.956 6.949 6.956 6.915 7.590 4,371,854 7.0105 -6.98%
2022-05-03 0 10.74 10.74 10.78 10.10 11.10 2,156,591 23,261,280 10.786 7.479 7.479 7.507 7.033 7.729 3,097,053 7.5108 1.51%
2022-04-29 0 10.58 10.56 10.58 9.640 10.60 3,358,693 34,052,342 10.139 7.367 7.353 7.367 6.713 7.381 4,823,377 7.0599 5.17%
2022-04-28 0 10.06 10.04 10.08 9.580 10.18 2,203,155 21,810,130 9.8995 7.005 6.991 7.019 6.671 7.089 3,163,923 6.8934 -0.79%
2022-04-27 0 10.14 10.14 10.16 9.800 10.30 2,350,599 23,663,434 10.067 7.061 7.061 7.075 6.824 7.172 3,375,666 7.0100 0.40%
2022-04-26 0 10.10 10.10 10.12 9.500 10.38 5,987,400 60,381,558 10.085 7.033 7.033 7.047 6.615 7.228 8,598,430 7.0224 5.54%
2022-04-25 0 9.570 9.570 9.590 9.410 10.18 3,224,074 31,168,024 9.6673 6.664 6.664 6.678 6.553 7.089 4,630,052 6.7317 -5.99%
2022-04-22 0 10.18 10.16 10.18 9.730 10.36 5,683,060 57,258,865 10.075 7.089 7.075 7.089 6.775 7.214 8,161,371 7.0158 -0.20%
2022-04-21 0 10.20 10.18 10.20 10.00 10.66 5,494,519 56,547,067 10.292 7.103 7.089 7.103 6.963 7.423 7,890,610 7.1664 -1.54%
2022-04-20 0 10.36 10.36 10.38 10.18 11.48 5,632,500 59,981,166 10.649 7.214 7.214 7.228 7.089 7.994 8,088,763 7.4154 -8.80%
2022-04-19 0 11.36 11.34 11.36 11.12 11.54 6,438,000 72,958,646 11.333 7.910 7.896 7.910 7.743 8.036 9,245,531 7.8912 -3.40%
2022-04-14 0 11.76 11.74 11.76 11.66 11.88 12,458,000 146,688,560 11.775 8.189 8.175 8.189 8.119 8.272 17,890,778 8.1991 1.91%
2022-04-13 0 11.54 11.54 11.58 11.28 11.90 3,034,852 35,231,590 11.609 8.036 8.036 8.064 7.855 8.286 4,358,313 8.0838 0.52%
2022-04-12 0 11.48 11.46 11.48 11.06 11.98 3,843,938 44,049,599 11.460 7.994 7.980 7.994 7.701 8.342 5,520,231 7.9797 -0.86%
2022-04-11 0 11.58 11.54 11.58 11.32 12.44 5,235,550 60,635,996 11.582 8.064 8.036 8.064 7.883 8.662 7,518,708 8.0647 -5.70%
2022-04-08 0 12.28 12.26 12.28 11.60 12.28 5,106,680 61,078,663 11.961 8.551 8.537 8.551 8.078 8.551 7,333,639 8.3286 3.37%
2022-04-07 0 11.88 11.88 11.90 11.70 12.70 8,284,083 100,572,602 12.141 8.272 8.272 8.286 8.147 8.843 11,896,668 8.4538 -4.35%
2022-04-06 0 12.42 12.34 12.42 11.28 12.56 11,761,589 143,119,351 12.168 8.648 8.593 8.648 7.855 8.746 16,890,670 8.4733 4.55%
2022-04-04 0 11.88 11.86 11.88 10.58 11.98 8,506,409 98,127,189 11.536 8.272 8.259 8.272 7.367 8.342 12,215,947 8.0327 13.58%
2022-04-01 0 10.46 10.44 10.46 10.10 10.62 3,852,155 39,762,106 10.322 7.284 7.270 7.284 7.033 7.395 5,532,031 7.1876 -1.32%
2022-03-31 0 10.60 10.58 10.60 10.22 11.10 5,004,841 53,316,884 10.653 7.381 7.367 7.381 7.117 7.729 7,187,389 7.4181 -1.30%
2022-03-30 0 10.74 10.74 10.76 9.410 10.78 11,542,507 121,252,042 10.505 7.479 7.479 7.493 6.553 7.507 16,576,050 7.3149 10.95%
2022-03-29 0 9.680 9.680 9.700 9.470 10.28 4,104,000 39,669,442 9.6660 6.741 6.741 6.754 6.594 7.158 5,893,703 6.7308 -2.81%
2022-03-28 0 9.960 9.890 9.960 9.520 10.28 6,227,999 61,047,769 9.8021 6.936 6.887 6.936 6.629 7.158 8,943,951 6.8256 -1.19%
2022-03-25 0 10.08 10.08 10.10 9.930 10.88 8,510,001 87,343,396 10.264 7.019 7.019 7.033 6.915 7.576 12,221,106 7.1469 -3.45%
2022-03-24 0 10.44 10.42 10.44 10.40 11.40 8,141,170 87,564,574 10.756 7.270 7.256 7.270 7.242 7.938 11,691,432 7.4896 -6.12%
2022-03-23 0 11.12 11.10 11.12 10.52 11.50 11,288,338 125,133,573 11.085 7.743 7.729 7.743 7.325 8.008 16,211,041 7.7190 0.54%
2022-03-22 0 11.06 11.06 11.08 9.870 11.28 10,661,356 112,742,927 10.575 7.701 7.701 7.715 6.873 7.855 15,310,640 7.3637 5.74%
2022-03-21 0 10.46 10.38 10.46 10.26 12.00 9,139,356 98,399,607 10.767 7.284 7.228 7.284 7.144 8.356 13,124,915 7.4972 -5.42%
2022-03-18 0 11.06 11.04 11.10 10.12 11.46 15,200,000 164,487,420 10.822 7.701 7.688 7.729 7.047 7.980 21,828,529 7.5354 -4.66%
2022-03-17 0 11.60 11.60 11.62 10.30 12.16 20,493,000 229,983,076 11.223 8.078 8.078 8.091 7.172 8.467 29,429,740 7.8146 26.36%
2022-03-16 0 9.180 9.160 9.180 6.590 9.530 36,068,298 290,000,012 8.0403 6.392 6.378 6.392 4.589 6.636 51,797,230 5.5988 25.24%
2022-03-15 0 7.330 7.330 7.350 7.250 8.710 21,124,241 165,229,255 7.8218 5.104 5.104 5.118 5.048 6.065 30,336,258 5.4466 -14.57%
2022-03-14 0 8.580 8.560 8.580 8.400 11.26 18,705,000 172,827,896 9.2397 5.975 5.961 5.975 5.849 7.841 26,862,016 6.4339 -24.47%
2022-03-11 0 11.36 11.34 11.36 10.58 11.78 9,655,028 106,448,002 11.025 7.910 7.896 7.910 7.367 8.203 13,865,465 7.6772 -6.58%
2022-03-10 0 12.16 12.14 12.16 11.82 12.70 6,354,354 77,448,327 12.188 8.467 8.454 8.467 8.231 8.843 9,125,408 8.4871 1.67%
2022-03-09 0 11.96 11.92 11.96 11.52 12.72 7,083,246 84,715,191 11.960 8.328 8.300 8.328 8.022 8.857 10,172,161 8.3281 -0.83%
2022-03-08 0 12.06 12.02 12.06 11.80 13.70 14,364,082 177,084,756 12.328 8.398 8.370 8.398 8.217 9.540 20,628,078 8.5846 -11.71%
2022-03-07 0 13.66 13.66 13.68 12.98 14.20 5,831,324 80,111,161 13.738 9.512 9.512 9.526 9.038 9.888 8,374,291 9.5663 -0.15%
2022-03-04 0 13.68 13.64 13.70 13.16 13.96 5,336,958 72,759,217 13.633 9.526 9.498 9.540 9.164 9.721 7,664,338 9.4932 -1.58%
2022-03-03 0 13.90 13.88 13.90 13.42 14.20 2,457,148 34,208,159 13.922 9.679 9.665 9.679 9.345 9.888 3,528,679 9.6943 0.87%
2022-03-02 0 13.78 13.76 13.78 13.34 14.80 8,138,000 113,422,600 13.937 9.596 9.582 9.596 9.289 10.31 11,686,880 9.7051 -6.00%
2022-03-01 0 14.66 14.66 14.72 14.14 14.86 2,155,889 31,525,942 14.623 10.21 10.21 10.25 9.846 10.35 3,096,045 10.183 2.95%
2022-02-28 0 14.24 14.22 14.24 13.58 15.48 20,450,476 289,420,273 14.152 9.916 9.902 9.916 9.456 10.78 29,368,672 9.8547 -1.79%
2022-02-25 0 14.50 14.48 14.50 14.22 15.18 6,687,060 97,892,934 14.639 10.10 10.08 10.10 9.902 10.57 9,603,203 10.194 0.28%
2022-02-24 0 14.46 14.42 14.46 14.04 15.24 10,229,621 147,577,820 14.427 10.07 10.04 10.07 9.777 10.61 14,690,630 10.046 -6.10%
2022-02-23 0 15.40 15.40 15.44 15.10 15.74 2,727,909 42,256,807 15.491 10.72 10.72 10.75 10.51 10.96 3,917,516 10.787 -0.77%
2022-02-22 0 15.52 15.52 15.54 15.08 16.00 4,936,000 75,911,500 15.379 10.81 10.81 10.82 10.50 11.14 7,088,528 10.709 -1.52%
2022-02-21 0 15.76 15.72 15.76 14.90 16.22 8,405,508 130,160,305 15.485 10.97 10.95 10.97 10.38 11.29 12,071,045 10.783 -1.13%
2022-02-18 0 15.94 15.86 15.94 15.46 16.30 7,120,035 112,911,230 15.858 11.10 11.04 11.10 10.77 11.35 10,224,993 11.043 2.18%
2022-02-17 0 15.60 15.56 15.60 15.16 15.82 7,704,000 118,931,090 15.438 10.86 10.83 10.86 10.56 11.02 11,063,618 10.750 1.83%
2022-02-16 0 15.32 15.26 15.32 15.04 15.70 4,867,455 74,447,843 15.295 10.67 10.63 10.67 10.47 10.93 6,990,091 10.650 0.79%
2022-02-15 0 15.20 15.18 15.20 15.16 15.92 5,306,000 81,687,040 15.395 10.58 10.57 10.58 10.56 11.09 7,619,880 10.720 -3.92%
2022-02-14 0 15.82 15.82 15.84 15.52 16.28 4,698,000 74,464,394 15.850 11.02 11.02 11.03 10.81 11.34 6,746,739 11.037 -1.86%
2022-02-11 0 16.12 16.08 16.12 15.46 16.96 8,276,920 133,326,487 16.108 11.22 11.20 11.22 10.77 11.81 11,886,381 11.217 2.94%
2022-02-10 0 15.66 15.64 15.66 14.88 15.70 5,009,670 77,363,942 15.443 10.90 10.89 10.90 10.36 10.93 7,194,324 10.753 5.24%
2022-02-09 0 14.88 14.84 14.88 14.50 14.98 3,600,000 53,356,400 14.821 10.36 10.33 10.36 10.10 10.43 5,169,915 10.321 4.20%
2022-02-08 0 14.28 14.26 14.30 14.20 15.20 5,313,800 77,354,912 14.557 9.944 9.930 9.958 9.888 10.58 7,631,082 10.137 -4.42%
2022-02-07 0 14.94 14.94 14.98 14.52 15.22 3,472,800 51,924,264 14.952 10.40 10.40 10.43 10.11 10.60 4,987,245 10.411 0.13%
2022-02-04 0 14.92 14.90 14.92 13.46 14.98 5,284,396 77,119,498 14.594 10.39 10.38 10.39 9.373 10.43 7,588,855 10.162 6.72%
2022-01-31 0 13.98 13.90 13.98 13.22 14.24 2,046,000 28,404,360 13.883 9.735 9.679 9.735 9.206 9.916 2,938,235 9.6672 3.10%
2022-01-28 0 13.56 13.56 13.58 13.20 13.76 5,602,000 75,740,240 13.520 9.442 9.442 9.456 9.192 9.582 8,044,962 9.4146 -1.31%
2022-01-27 0 13.74 13.74 13.78 13.50 14.70 7,918,000 110,212,608 13.919 9.568 9.568 9.596 9.401 10.24 11,370,940 9.6925 -7.66%
2022-01-26 0 14.88 14.88 14.98 14.68 15.86 11,599,000 175,059,282 15.093 10.36 10.36 10.43 10.22 11.04 16,657,178 10.510 -2.11%
2022-01-25 0 15.20 15.06 15.20 14.72 15.84 16,888,389 257,474,921 15.246 10.58 10.49 10.58 10.25 11.03 24,253,204 10.616 1.20%
2022-01-24 0 15.02 15.02 15.04 14.62 15.74 8,989,269 137,090,937 15.251 10.46 10.46 10.47 10.18 10.96 12,909,376 10.619 0.40%
2022-01-21 0 14.96 14.88 14.96 14.08 14.96 9,197,354 135,345,205 14.716 10.42 10.36 10.42 9.804 10.42 13,208,205 10.247 4.18%
2022-01-20 0 14.36 14.34 14.36 13.16 15.06 16,506,000 236,499,572 14.328 9.999 9.985 9.999 9.164 10.49 23,704,060 9.9772 10.46%
2022-01-19 0 13.00 12.98 13.00 12.00 13.24 10,892,674 140,351,557 12.885 9.052 9.038 9.052 8.356 9.219 15,642,832 8.9723 10.36%
2022-01-18 0 11.78 11.74 11.78 11.66 12.24 3,859,860 45,937,948 11.902 8.203 8.175 8.203 8.119 8.523 5,543,097 8.2874 -0.51%
2022-01-17 0 11.84 11.76 11.84 11.28 12.36 7,164,980 83,455,372 11.648 8.245 8.189 8.245 7.855 8.607 10,289,538 8.1107 -4.21%
2022-01-14 0 12.36 12.32 12.36 11.82 12.36 5,729,900 69,614,066 12.149 8.607 8.579 8.607 8.231 8.607 8,228,638 8.4600 1.81%
2022-01-13 0 12.14 12.06 12.14 12.04 12.84 3,984,614 49,264,504 12.364 8.454 8.398 8.454 8.384 8.941 5,722,254 8.6093 -4.86%
2022-01-12 0 12.76 12.70 12.76 12.50 13.10 5,431,860 68,987,379 12.701 8.885 8.843 8.885 8.704 9.122 7,800,626 8.8438 0.47%
2022-01-11 0 12.70 12.68 12.70 11.94 12.94 10,944,000 137,254,466 12.542 8.843 8.830 8.843 8.314 9.011 15,716,541 8.7331 3.93%
2022-01-10 0 12.22 12.22 12.30 10.74 12.48 17,097,531 205,881,544 12.042 8.509 8.509 8.565 7.479 8.690 24,553,550 8.3850 8.91%
2022-01-07 0 11.22 11.16 11.22 10.42 11.24 10,931,771 119,993,311 10.977 7.813 7.771 7.813 7.256 7.827 15,698,979 7.6434 7.27%
2022-01-06 0 10.46 10.44 10.48 10.34 11.16 8,781,216 92,493,018 10.533 7.284 7.270 7.298 7.200 7.771 12,610,594 7.3345 -3.86%
2022-01-05 0 10.88 10.84 10.88 10.82 11.62 8,174,000 90,250,798 11.041 7.576 7.548 7.576 7.534 8.091 11,738,579 7.6884 -5.56%
2022-01-04 0 11.52 11.50 11.52 11.26 12.20 6,352,678 73,573,154 11.581 8.022 8.008 8.022 7.841 8.495 9,123,001 8.0646 2.31%
2022-01-03 0 11.26 11.14 11.26 10.92 11.78 3,569,000 39,996,224 11.207 7.841 7.757 7.841 7.604 8.203 5,125,396 7.8035 -6.79%
2021-12-31 0 12.08 11.98 12.08 11.82 12.30 1,298,000 15,597,200 12.016 8.412 8.342 8.412 8.231 8.565 1,864,042 8.3674 3.78%
2021-12-30 0 11.64 11.60 11.64 11.38 11.94 1,346,620 15,695,931 11.656 8.105 8.078 8.105 7.924 8.314 1,933,864 8.1164 -1.36%
2021-12-29 0 11.80 11.76 11.80 11.62 12.30 2,346,000 27,825,120 11.861 8.217 8.189 8.217 8.091 8.565 3,369,061 8.2590 -4.07%
2021-12-28 0 12.30 12.26 12.30 11.60 12.46 6,368,000 77,157,120 12.116 8.565 8.537 8.565 8.078 8.676 9,145,005 8.4371 2.33%
2021-12-24 0 12.02 11.92 12.04 11.88 12.28 1,000,286 12,030,648 12.027 8.370 8.300 8.384 8.272 8.551 1,436,498 8.3750 -0.17%
2021-12-23 0 12.04 12.00 12.04 11.64 12.60 3,537,032 42,294,367 11.958 8.384 8.356 8.384 8.105 8.774 5,079,487 8.3265 0.67%
2021-12-22 0 11.96 11.94 11.96 11.76 12.74 4,759,413 57,088,688 11.995 8.328 8.314 8.328 8.189 8.871 6,834,933 8.3525 -4.32%
2021-12-21 0 12.50 12.50 12.52 11.62 12.62 3,873,310 47,657,760 12.304 8.704 8.704 8.718 8.091 8.788 5,562,412 8.5678 5.04%
2021-12-20 0 11.90 11.88 11.90 11.82 12.74 4,419,670 53,662,923 12.142 8.286 8.272 8.286 8.231 8.871 6,347,033 8.4548 -4.03%
2021-12-17 0 12.40 12.38 12.40 12.28 13.40 7,097,573 90,221,819 12.712 8.635 8.621 8.635 8.551 9.331 10,192,736 8.8516 -5.34%
2021-12-16 0 13.10 13.06 13.10 12.62 13.18 5,247,768 67,788,022 12.918 9.122 9.094 9.122 8.788 9.178 7,536,254 8.9949 2.83%
2021-12-15 0 12.74 12.74 12.76 12.56 13.54 5,017,370 64,899,439 12.935 8.871 8.871 8.885 8.746 9.428 7,205,382 9.0071 -2.45%
2021-12-14 0 13.06 13.04 13.06 13.02 14.20 5,895,442 78,591,549 13.331 9.094 9.080 9.094 9.066 9.888 8,466,370 9.2828 -9.05%
2021-12-13 0 14.36 14.36 14.40 14.22 14.98 4,141,379 59,935,916 14.473 9.999 9.999 10.03 9.902 10.43 5,947,382 10.078 -1.64%
2021-12-10 0 14.60 14.58 14.60 14.54 15.90 8,014,911 119,026,808 14.851 10.17 10.15 10.17 10.12 11.07 11,510,113 10.341 -6.29%
2021-12-09 0 15.58 15.54 15.58 14.86 15.60 3,871,000 59,606,380 15.398 10.85 10.82 10.85 10.35 10.86 5,559,095 10.722 4.70%
2021-12-08 0 14.88 14.82 14.88 14.40 15.00 3,066,600 45,285,446 14.767 10.36 10.32 10.36 10.03 10.45 4,403,906 10.283 1.22%
2021-12-07 0 14.70 14.68 14.70 13.66 14.80 9,221,469 133,555,015 14.483 10.24 10.22 10.24 9.512 10.31 13,242,836 10.085 8.73%
2021-12-06 0 13.52 13.50 13.52 13.20 14.08 5,438,730 74,909,714 13.773 9.414 9.401 9.414 9.192 9.804 7,810,492 9.5909 2.58%
2021-12-03 0 13.18 13.18 13.20 13.10 13.92 4,637,397 61,537,773 13.270 9.178 9.178 9.192 9.122 9.693 6,659,708 9.2403 0.15%
2021-12-02 0 13.16 13.12 13.16 12.62 13.80 2,726,608 35,816,714 13.136 9.164 9.136 9.164 8.788 9.609 3,915,648 9.1471 -1.05%
2021-12-01 0 13.30 13.28 13.30 13.28 13.88 2,758,193 37,273,295 13.514 9.261 9.247 9.261 9.247 9.665 3,961,006 9.4101 1.06%
2021-11-30 0 13.16 13.14 13.16 13.00 13.90 4,634,063 61,205,383 13.208 9.164 9.150 9.164 9.052 9.679 6,654,920 9.1970 -1.94%
2021-11-29 0 13.42 13.40 13.42 13.10 13.66 590,707 7,945,466 13.451 9.345 9.331 9.345 9.122 9.512 848,307 9.3663 -0.89%
2021-11-26 0 13.54 13.54 13.56 13.40 14.12 2,494,000 33,841,160 13.569 9.428 9.428 9.442 9.331 9.832 3,581,602 9.4486 -4.11%
2021-11-25 0 14.12 14.08 14.14 13.80 14.40 1,411,467 19,987,715 14.161 9.832 9.804 9.846 9.609 10.03 2,026,990 9.8608 0.28%
2021-11-24 0 14.08 14.08 14.10 14.02 14.50 1,757,286 24,960,929 14.204 9.804 9.804 9.818 9.763 10.10 2,523,616 9.8909 -2.49%
2021-11-23 0 14.44 14.44 14.46 13.66 14.46 3,782,319 54,194,117 14.328 10.06 10.06 10.07 9.512 10.07 5,431,741 9.9773 2.12%
2021-11-22 0 14.14 14.10 14.14 14.02 14.80 3,486,361 49,835,183 14.294 9.846 9.818 9.846 9.763 10.31 5,006,719 9.9537 0.28%
2021-11-19 0 14.10 14.04 14.10 13.16 14.36 6,518,565 90,156,688 13.831 9.818 9.777 9.818 9.164 9.999 9,361,229 9.6309 3.52%
2021-11-18 0 13.62 13.60 13.62 13.46 14.36 13,282,080 183,378,420 13.807 9.484 9.470 9.484 9.373 9.999 19,074,228 9.6139 -6.07%
2021-11-17 0 14.50 14.48 14.50 14.40 14.98 3,754,930 54,523,015 14.520 10.10 10.08 10.10 10.03 10.43 5,392,408 10.111 -2.82%
2021-11-16 0 14.92 14.86 14.92 13.84 15.04 6,165,930 91,529,336 14.844 10.39 10.35 10.39 9.637 10.47 8,854,815 10.337 3.76%
2021-11-15 0 14.38 14.36 14.38 14.28 15.10 4,378,717 63,571,828 14.518 10.01 9.999 10.01 9.944 10.51 6,288,221 10.110 -3.49%
2021-11-12 0 14.90 14.88 14.90 14.20 15.20 3,649,748 54,424,267 14.912 10.38 10.36 10.38 9.888 10.58 5,241,357 10.384 0.54%
2021-11-11 0 14.82 14.80 14.82 13.62 14.90 7,116,648 103,302,150 14.516 10.32 10.31 10.32 9.484 10.38 10,220,129 10.108 3.35%
2021-11-10 0 14.34 14.26 14.34 12.88 14.36 6,986,200 95,484,032 13.668 9.985 9.930 9.985 8.969 9.999 10,032,794 9.5172 11.34%
2021-11-09 0 12.88 12.84 12.88 12.60 13.20 3,766,870 48,579,058 12.896 8.969 8.941 8.969 8.774 9.192 5,409,555 8.9802 -0.62%
2021-11-08 0 12.96 12.84 12.96 12.56 13.18 6,017,600 77,373,342 12.858 9.025 8.941 9.025 8.746 9.178 8,641,800 8.9534 1.89%
2021-11-05 0 12.72 12.64 12.72 12.50 12.90 5,934,291 75,293,812 12.688 8.857 8.802 8.857 8.704 8.983 8,522,161 8.8351 -0.31%
2021-11-04 0 12.76 12.74 12.76 12.66 13.60 8,949,384 115,741,365 12.933 8.885 8.871 8.885 8.816 9.470 12,852,098 9.0056 -3.63%
2021-11-03 0 13.24 13.22 13.24 12.72 13.34 5,521,867 71,947,781 13.030 9.219 9.206 9.219 8.857 9.289 7,929,884 9.0730 2.80%
2021-11-02 0 12.88 12.86 12.88 12.72 13.92 8,084,017 105,112,991 13.003 8.969 8.955 8.969 8.857 9.693 11,609,355 9.0542 -3.88%
2021-11-01 0 13.40 13.38 13.40 13.32 14.12 6,169,288 83,244,394 13.493 9.331 9.317 9.331 9.275 9.832 8,859,637 9.3959 -5.10%
2021-10-29 0 14.12 14.12 14.18 14.12 14.98 5,215,621 75,046,892 14.389 9.832 9.832 9.874 9.832 10.43 7,490,088 10.019 -4.34%
2021-10-28 0 14.76 14.76 14.78 14.52 15.54 6,069,463 91,110,972 15.011 10.28 10.28 10.29 10.11 10.82 8,716,280 10.453 -3.66%
2021-10-27 0 15.32 15.30 15.32 14.98 15.48 6,809,000 103,790,048 15.243 10.67 10.65 10.67 10.43 10.78 9,778,319 10.614 0.52%
2021-10-26 0 15.24 15.22 15.24 15.00 16.06 9,720,309 148,227,286 15.249 10.61 10.60 10.61 10.45 11.18 13,959,214 10.619 -4.15%
2021-10-25 0 15.90 15.88 15.90 15.52 16.18 110,358,244 1,743,427,905 15.798 11.07 11.06 11.07 10.81 11.27 158,484,090 11.001 -7.99%
2021-10-22 0 17.28 17.22 17.28 16.94 17.90 6,706,888 116,808,708 17.416 12.03 11.99 12.03 11.80 12.46 9,631,678 12.128 2.49%
2021-10-21 0 16.86 16.84 16.86 16.58 17.50 4,946,420 84,022,609 16.987 11.74 11.73 11.74 11.55 12.19 7,103,492 11.828 2.80%
2021-10-20 0 16.40 16.36 16.40 15.98 16.66 2,888,107 47,342,214 16.392 11.42 11.39 11.42 11.13 11.60 4,147,574 11.414 2.50%
2021-10-19 0 16.00 15.98 16.00 15.72 16.40 2,867,823 46,199,148 16.110 11.14 11.13 11.14 10.95 11.42 4,118,445 11.218 -0.74%
2021-10-18 0 16.12 16.08 16.12 15.62 16.76 6,028,000 96,681,460 16.039 11.22 11.20 11.22 10.88 11.67 8,656,735 11.168 3.33%
2021-10-15 0 15.60 15.58 15.62 15.44 16.40 2,838,464 44,854,672 15.802 10.86 10.85 10.88 10.75 11.42 4,076,283 11.004 -2.50%
2021-10-12 0 16.00 15.98 16.02 15.60 16.42 2,968,987 47,329,407 15.941 11.14 11.13 11.16 10.86 11.43 4,263,725 11.100 0.00%
2021-10-11 0 16.00 15.96 16.00 15.84 16.48 2,605,110 42,146,848 16.179 11.14 11.11 11.14 11.03 11.48 3,741,166 11.266 1.27%
2021-10-08 0 15.80 15.74 15.80 15.36 16.10 2,930,266 46,399,736 15.835 11.00 10.96 11.00 10.70 11.21 4,208,118 11.026 0.38%
2021-10-07 0 15.74 15.66 15.74 15.20 15.86 1,770,000 27,779,940 15.695 10.96 10.90 10.96 10.58 11.04 2,541,875 10.929 3.96%
2021-10-06 0 15.14 15.12 15.20 14.96 15.64 698,310 10,567,005 15.132 10.54 10.53 10.58 10.42 10.89 1,002,834 10.537 -2.32%
2021-10-05 0 15.50 15.46 15.50 15.04 15.94 1,648,310 25,716,041 15.602 10.79 10.77 10.79 10.47 11.10 2,367,117 10.864 -1.27%
2021-10-04 0 15.70 15.70 15.72 14.78 16.06 2,530,008 39,207,015 15.497 10.93 10.93 10.95 10.29 11.18 3,633,313 10.791 1.16%
2021-09-30 0 15.52 15.52 15.54 15.32 16.26 2,902,016 45,664,826 15.736 10.81 10.81 10.82 10.67 11.32 4,167,549 10.957 2.24%
2021-09-29 0 15.18 15.16 15.18 14.52 15.62 5,002,000 76,552,368 15.304 10.57 10.56 10.57 10.11 10.88 7,183,309 10.657 1.47%
2021-09-28 0 14.96 14.96 14.98 13.72 15.50 7,258,443 109,487,862 15.084 10.42 10.42 10.43 9.554 10.79 10,423,759 10.504 7.16%
2021-09-27 0 13.96 13.88 13.96 13.20 14.10 2,491,970 34,770,398 13.953 9.721 9.665 9.721 9.192 9.818 3,578,687 9.7160 -1.69%
2021-09-24 0 14.20 14.18 14.20 13.90 14.60 2,520,000 36,031,680 14.298 9.888 9.874 9.888 9.679 10.17 3,618,940 9.9564 -2.61%
2021-09-23 0 14.58 14.54 14.58 13.76 14.80 6,161,681 88,797,516 14.411 10.15 10.12 10.15 9.582 10.31 8,848,713 10.035 10.29%
2021-09-21 0 13.22 13.22 13.24 12.00 13.34 1,994,022 26,097,843 13.088 9.206 9.206 9.219 8.356 9.289 2,863,590 9.1137 2.80%
2021-09-20 0 12.86 12.84 12.86 12.38 13.56 4,926,000 62,476,400 12.683 8.955 8.941 8.955 8.621 9.442 7,074,167 8.8316 -5.02%
2021-09-17 0 13.54 13.52 13.54 13.00 13.96 5,815,454 78,182,942 13.444 9.428 9.414 9.428 9.052 9.721 8,351,501 9.3615 2.58%
2021-09-16 0 13.20 13.20 13.22 13.02 14.04 6,357,868 84,539,894 13.297 9.192 9.192 9.206 9.066 9.777 9,130,454 9.2591 -6.52%
2021-09-15 0 14.12 14.08 14.12 13.32 14.48 7,563,510 106,584,400 14.092 9.832 9.804 9.832 9.275 10.08 10,861,862 9.8127 3.07%
2021-09-14 0 13.70 13.68 13.70 13.54 14.56 3,672,000 51,191,134 13.941 9.540 9.526 9.540 9.428 10.14 5,273,313 9.7076 -4.86%
2021-09-13 0 14.40 14.38 14.40 14.00 14.74 4,116,000 58,808,464 14.288 10.03 10.01 10.03 9.749 10.26 5,910,936 9.9491 -2.17%
2021-09-10 0 14.72 14.72 14.74 14.60 14.96 1,910,812 28,130,862 14.722 10.25 10.25 10.26 10.17 10.42 2,744,093 10.251 1.10%
2021-09-09 0 14.56 14.54 14.56 14.40 15.40 7,639,112 112,857,035 14.774 10.14 10.12 10.14 10.03 10.72 10,970,433 10.287 -5.45%
2021-09-08 0 15.40 15.36 15.40 15.18 15.66 6,635,912 101,906,564 15.357 10.72 10.70 10.72 10.57 10.90 9,529,750 10.694 0.13%
2021-09-07 0 15.38 15.38 15.40 15.30 15.68 2,935,692 45,359,261 15.451 10.71 10.71 10.72 10.65 10.92 4,215,910 10.759 -1.91%
2021-09-06 0 15.68 15.62 15.68 15.40 16.24 5,067,718 79,941,393 15.775 10.92 10.88 10.92 10.72 11.31 7,277,686 10.984 -3.80%
2021-09-03 0 16.30 16.24 16.30 16.00 16.60 2,970,400 48,126,020 16.202 11.35 11.31 11.35 11.14 11.56 4,265,754 11.282 -1.45%
2021-09-02 0 16.54 16.54 16.56 16.30 16.76 2,672,500 44,207,530 16.542 11.52 11.52 11.53 11.35 11.67 3,837,944 11.519 2.10%
2021-09-01 0 16.20 16.12 16.20 15.60 16.60 7,778,000 124,925,300 16.061 11.28 11.22 11.28 10.86 11.56 11,169,888 11.184 0.87%
2021-08-31 0 16.06 16.04 16.06 15.48 16.10 4,578,629 72,400,672 15.813 11.18 11.17 11.18 10.78 11.21 6,575,312 11.011 -0.25%
2021-08-30 0 16.10 15.90 16.10 15.94 16.70 2,725,000 44,054,640 16.167 11.21 11.07 11.21 11.10 11.63 3,913,338 11.258 0.00%
2021-08-27 0 16.10 16.10 16.12 15.90 16.54 3,286,000 52,862,780 16.087 11.21 11.21 11.22 11.07 11.52 4,718,983 11.202 -2.31%
2021-08-26 0 16.48 16.38 16.48 15.98 17.44 3,967,606 65,151,047 16.421 11.48 11.41 11.48 11.13 12.14 5,697,829 11.434 -3.96%
2021-08-25 0 17.16 17.10 17.16 16.20 17.20 11,958,000 202,320,660 16.919 11.95 11.91 11.95 11.28 11.98 17,172,734 11.782 7.92%
2021-08-24 0 15.90 15.88 15.90 14.94 15.90 1,556,100 24,368,908 15.660 11.07 11.06 11.07 10.40 11.07 2,234,696 10.905 6.85%
2021-08-23 0 14.88 14.86 14.90 14.20 15.28 1,503,375 22,492,383 14.961 10.36 10.35 10.38 9.888 10.64 2,158,978 10.418 1.36%
2021-08-20 0 14.68 14.66 14.68 14.10 15.00 3,072,657 44,952,576 14.630 10.22 10.21 10.22 9.818 10.45 4,412,604 10.187 -1.87%
2021-08-19 0 14.96 14.96 14.98 14.86 15.46 3,278,794 49,274,202 15.028 10.42 10.42 10.43 10.35 10.77 4,708,635 10.465 -2.09%
2021-08-18 0 15.28 15.28 15.30 14.90 15.92 3,706,646 56,727,342 15.304 10.64 10.64 10.65 10.38 11.09 5,323,068 10.657 -2.80%
2021-08-17 0 15.72 15.60 15.72 15.26 16.68 4,806,000 75,707,312 15.753 10.95 10.86 10.95 10.63 11.61 6,901,836 10.969 -3.44%
2021-08-16 0 16.28 16.22 16.28 15.86 16.84 2,630,604 42,586,278 16.189 11.34 11.29 11.34 11.04 11.73 3,777,777 11.273 -2.16%
2021-08-13 0 16.64 16.58 16.64 16.10 16.76 2,672,184 44,260,456 16.563 11.59 11.55 11.59 11.21 11.67 3,837,490 11.534 0.24%
2021-08-12 0 16.60 16.46 16.60 16.08 16.84 2,542,239 42,006,957 16.524 11.56 11.46 11.56 11.20 11.73 3,650,878 11.506 0.36%
2021-08-11 0 16.54 16.44 16.54 15.78 17.20 5,408,000 90,615,700 16.756 11.52 11.45 11.52 10.99 11.98 7,766,361 11.668 3.76%
2021-08-10 0 15.94 15.90 15.94 14.70 15.96 2,534,500 39,412,210 15.550 11.10 11.07 11.10 10.24 11.11 3,639,764 10.828 4.87%
2021-08-09 0 15.20 15.18 15.20 14.74 15.48 1,681,807 25,665,995 15.261 10.58 10.57 10.58 10.26 10.78 2,415,222 10.627 2.84%
2021-08-06 0 14.78 14.78 14.82 14.50 15.22 1,846,305 27,276,459 14.774 10.29 10.29 10.32 10.10 10.60 2,651,455 10.287 -1.47%
2021-08-05 0 15.00 15.00 15.02 14.80 15.80 2,584,000 39,047,760 15.111 10.45 10.45 10.46 10.31 11.00 3,710,850 10.523 -3.72%
2021-08-04 0 15.58 15.48 15.58 15.04 15.90 2,792,685 43,422,587 15.549 10.85 10.78 10.85 10.47 11.07 4,010,540 10.827 1.43%
2021-08-03 0 15.36 15.28 15.36 14.48 15.44 3,948,852 59,828,597 15.151 10.70 10.64 10.70 10.08 10.75 5,670,897 10.550 6.22%
2021-08-02 0 14.46 14.46 14.48 14.26 15.50 8,868,346 129,677,874 14.623 10.07 10.07 10.08 9.930 10.79 12,735,720 10.182 -6.71%
2021-07-30 0 15.50 15.50 15.52 14.06 16.16 23,826,400 364,143,392 15.283 10.79 10.79 10.81 9.790 11.25 34,216,794 10.642 -0.39%
2021-07-29 0 15.56 15.56 15.58 15.06 16.30 13,919,000 219,020,600 15.735 10.83 10.83 10.85 10.49 11.35 19,988,901 10.957 6.87%
2021-07-28 0 14.56 14.56 14.60 12.18 15.16 18,994,959 265,195,400 13.961 10.14 10.14 10.17 8.481 10.56 27,278,422 9.7218 18.57%
2021-07-27 0 12.28 12.28 12.30 12.02 15.50 34,076,266 441,425,527 12.954 8.551 8.551 8.565 8.370 10.79 48,936,498 9.0204 -18.24%
2021-07-26 0 15.02 15.00 15.02 14.76 18.02 20,521,802 314,479,503 15.324 10.46 10.45 10.46 10.28 12.55 29,471,102 10.671 -17.47%
2021-07-23 0 18.20 18.20 18.22 18.12 18.68 3,156,000 57,822,670 18.322 12.67 12.67 12.69 12.62 13.01 4,532,292 12.758 -0.55%
2021-07-22 0 18.30 18.30 18.32 18.00 18.68 2,566,692 47,039,997 18.327 12.74 12.74 12.76 12.53 13.01 3,685,994 12.762 1.67%
2021-07-21 0 18.00 17.98 18.00 18.00 18.80 3,534,833 64,624,220 18.282 12.53 12.52 12.53 12.53 13.09 5,076,329 12.731 -0.88%
2021-07-20 0 18.16 18.14 18.16 18.00 18.50 3,874,418 70,607,389 18.224 12.65 12.63 12.65 12.53 12.88 5,564,003 12.690 -2.05%
2021-07-19 0 18.54 18.54 18.56 18.48 18.92 2,006,792 37,430,298 18.652 12.91 12.91 12.92 12.87 13.17 2,881,929 12.988 -1.90%
2021-07-16 0 18.90 18.88 18.90 18.60 19.70 4,513,922 86,758,036 19.220 13.16 13.15 13.16 12.95 13.72 6,482,387 13.384 -0.63%
2021-07-15 0 19.02 19.00 19.02 17.62 19.12 4,991,039 92,801,187 18.594 13.24 13.23 13.24 12.27 13.31 7,167,568 12.947 7.95%
2021-07-14 0 17.62 17.60 17.62 17.40 18.20 2,635,000 46,964,940 17.824 12.27 12.26 12.27 12.12 12.67 3,784,090 12.411 1.26%
2021-07-13 0 17.40 17.40 17.42 17.28 17.84 3,286,800 57,493,266 17.492 12.12 12.12 12.13 12.03 12.42 4,720,132 12.180 -0.57%
2021-07-12 0 17.50 17.50 17.54 17.30 18.00 2,562,421 44,906,282 17.525 12.19 12.19 12.21 12.05 12.53 3,679,861 12.203 -0.79%
2021-07-09 0 17.64 17.64 17.72 17.04 18.06 3,538,362 62,383,207 17.631 12.28 12.28 12.34 11.87 12.58 5,081,397 12.277 -0.23%
2021-07-08 0 17.68 17.66 17.68 17.36 18.32 5,322,856 94,083,367 17.675 12.31 12.30 12.31 12.09 12.76 7,644,087 12.308 -3.18%
2021-07-07 0 18.26 18.26 18.30 18.16 18.82 3,600,400 66,132,368 18.368 12.72 12.72 12.74 12.65 13.11 5,170,489 12.790 -2.04%
2021-07-06 0 18.64 18.62 18.64 17.80 18.74 5,833,815 107,134,533 18.364 12.98 12.97 12.98 12.39 13.05 8,377,869 12.788 1.86%
2021-07-05 0 18.30 18.30 18.36 18.30 18.74 4,872,103 89,791,549 18.430 12.74 12.74 12.78 12.74 13.05 6,996,766 12.833 -2.66%
2021-07-02 0 18.80 18.78 18.80 18.20 19.34 5,371,715 99,992,139 18.615 13.09 13.08 13.09 12.67 13.47 7,714,253 12.962 -2.49%
2021-06-30 0 19.28 19.28 19.30 18.84 19.88 5,626,817 108,365,957 19.259 13.43 13.43 13.44 13.12 13.84 8,080,601 13.411 -2.23%
2021-06-29 0 19.72 19.70 19.72 19.10 20.00 7,045,000 137,048,800 19.453 13.73 13.72 13.73 13.30 13.93 10,117,236 13.546 -0.80%
2021-06-28 0 19.88 19.88 19.90 19.64 20.45 3,893,080 77,287,028 19.852 13.84 13.84 13.86 13.68 14.24 5,590,803 13.824 -2.55%
2021-06-25 0 20.40 20.40 20.45 20.30 21.10 4,911,091 101,156,127 20.598 14.21 14.21 14.24 14.14 14.69 7,052,756 14.343 -2.63%
2021-06-24 0 20.95 20.90 20.95 19.42 20.95 4,544,000 93,155,480 20.501 14.59 14.55 14.59 13.52 14.59 6,525,581 14.275 6.56%
2021-06-23 0 19.66 19.66 19.68 18.66 20.20 8,610,775 170,616,095 19.814 13.69 13.69 13.70 12.99 14.07 12,365,826 13.797 5.47%
2021-06-22 0 18.64 18.64 18.76 18.12 18.82 4,649,851 86,756,702 18.658 12.98 12.98 13.06 12.62 13.11 6,677,593 12.992 2.31%
2021-06-21 0 18.22 18.20 18.22 17.64 18.70 8,317,749 151,409,358 18.203 12.69 12.67 12.69 12.28 13.02 11,945,015 12.676 -2.57%
2021-06-18 0 18.70 18.68 18.70 18.22 18.96 6,426,638 119,236,255 18.553 13.02 13.01 13.02 12.69 13.20 9,229,214 12.919 0.54%
2021-06-17 0 18.60 18.56 18.64 18.16 18.82 2,638,075 49,068,690 18.600 12.95 12.92 12.98 12.65 13.11 3,788,506 12.952 -0.21%
2021-06-16 0 18.64 18.64 18.66 18.50 19.00 3,150,961 58,676,288 18.622 12.98 12.98 12.99 12.88 13.23 4,525,056 12.967 -1.89%
2021-06-15 0 19.00 18.92 19.00 18.22 19.10 4,579,520 86,031,916 18.786 13.23 13.17 13.23 12.69 13.30 6,576,591 13.082 0.74%
2021-06-11 0 18.86 18.82 18.86 18.44 19.60 5,752,632 109,201,956 18.983 13.13 13.11 13.13 12.84 13.65 8,261,283 13.219 -2.88%
2021-06-10 0 19.42 19.40 19.42 19.10 20.30 3,662,215 71,033,776 19.396 13.52 13.51 13.52 13.30 14.14 5,259,261 13.506 -2.90%
2021-06-09 0 20.00 19.92 20.00 19.72 20.55 2,523,010 50,659,677 20.079 13.93 13.87 13.93 13.73 14.31 3,623,263 13.982 -0.25%
2021-06-08 0 20.05 20.00 20.05 19.50 20.30 3,492,000 69,862,268 20.006 13.96 13.93 13.96 13.58 14.14 5,014,817 13.931 0.00%
2021-06-07 0 20.05 20.00 20.05 19.66 20.40 1,714,555 34,451,717 20.094 13.96 13.93 13.96 13.69 14.21 2,462,251 13.992 0.35%
2021-06-04 0 19.98 19.90 19.98 19.46 20.80 2,928,000 57,972,120 19.799 13.91 13.86 13.91 13.55 14.48 4,204,864 13.787 -2.85%
2021-06-03 0 20.65 20.60 20.65 20.30 21.80 3,894,349 80,740,578 20.733 14.32 14.29 14.32 14.08 15.12 5,615,414 14.378 -2.82%
2021-06-02 0 21.25 21.20 21.25 20.65 21.50 2,751,739 58,032,303 21.089 14.74 14.70 14.74 14.32 14.91 3,967,840 14.626 0.24%
2021-06-01 0 21.20 21.20 21.25 21.05 22.20 3,218,000 68,913,100 21.415 14.70 14.70 14.74 14.60 15.40 4,640,160 14.851 -2.30%
2021-05-31 0 21.70 21.65 21.70 21.30 22.25 4,114,000 89,248,050 21.694 15.05 15.01 15.05 14.77 15.43 5,932,137 15.045 0.93%
2021-05-28 0 21.50 21.50 21.55 21.30 22.25 5,341,234 115,462,209 21.617 14.91 14.91 14.95 14.77 15.43 7,701,734 14.992 -3.59%
2021-05-27 0 22.30 22.30 22.35 21.05 22.55 16,549,440 366,539,351 22.148 15.47 15.47 15.50 14.60 15.64 23,863,283 15.360 3.96%
2021-05-26 0 21.45 21.40 21.45 20.35 21.80 7,345,951 155,677,834 21.192 14.88 14.84 14.88 14.11 15.12 10,592,413 14.697 6.72%
2021-05-25 0 20.10 20.10 20.15 19.48 20.20 5,921,140 117,695,384 19.877 13.94 13.94 13.97 13.51 14.01 8,537,923 13.785 1.11%
2021-05-24 0 19.88 19.86 19.88 19.04 19.88 3,808,827 74,648,838 19.599 13.79 13.77 13.79 13.20 13.79 5,492,096 13.592 1.64%
2021-05-21 0 19.56 19.52 19.56 19.00 19.70 2,326,590 45,308,262 19.474 13.57 13.54 13.57 13.18 13.66 3,354,801 13.505 0.93%
2021-05-20 0 19.38 19.36 19.38 18.92 19.92 4,096,700 78,811,438 19.238 13.44 13.43 13.44 13.12 13.81 5,907,192 13.342 -1.52%
2021-05-18 0 19.68 19.66 19.68 18.74 19.96 5,950,259 116,965,326 19.657 13.65 13.63 13.65 13.00 13.84 8,579,911 13.632 5.13%
2021-05-17 0 18.72 18.72 18.74 18.00 18.98 2,494,920 46,659,170 18.702 12.98 12.98 13.00 12.48 13.16 3,597,522 12.970 0.65%
2021-05-14 0 18.60 18.60 18.64 18.50 18.86 2,482,159 46,459,122 18.717 12.90 12.90 12.93 12.83 13.08 3,579,122 12.981 0.00%
2021-05-13 0 18.60 18.60 18.62 18.28 18.96 3,094,000 57,596,214 18.616 12.90 12.90 12.91 12.68 13.15 4,461,359 12.910 0.65%
2021-05-12 0 18.48 18.42 18.48 17.94 19.16 4,424,576 82,225,512 18.584 12.82 12.77 12.82 12.44 13.29 6,379,969 12.888 3.01%
2021-05-11 0 17.94 17.88 17.94 17.40 18.26 3,155,568 56,246,129 17.824 12.44 12.40 12.44 12.07 12.66 4,550,137 12.361 -0.55%
2021-05-10 0 18.04 18.04 18.06 17.94 18.46 5,130,361 92,754,321 18.080 12.51 12.51 12.52 12.44 12.80 7,397,668 12.538 0.00%
2021-05-07 0 18.04 18.04 18.06 17.80 18.94 4,936,435 89,849,470 18.201 12.51 12.51 12.52 12.34 13.14 7,118,038 12.623 -3.53%
2021-05-06 0 18.70 18.68 18.70 18.34 18.84 3,591,494 66,650,230 18.558 12.97 12.95 12.97 12.72 13.07 5,178,715 12.870 1.41%
2021-05-05 0 18.44 18.44 18.48 18.42 19.20 2,294,191 42,711,784 18.617 12.79 12.79 12.82 12.77 13.32 3,308,083 12.911 -2.64%
2021-05-04 0 18.94 18.94 18.96 18.92 19.34 2,970,000 56,572,246 19.048 13.14 13.14 13.15 13.12 13.41 4,282,559 13.210 -2.17%
2021-05-03 0 19.36 19.36 19.38 19.02 19.40 1,090,069 20,946,728 19.216 13.43 13.43 13.44 13.19 13.45 1,571,813 13.326 0.73%
2021-04-30 0 19.22 19.22 19.24 18.90 19.34 1,800,500 34,484,020 19.153 13.33 13.33 13.34 13.11 13.41 2,596,211 13.282 -0.52%
2021-04-29 0 19.32 19.32 19.36 19.18 20.20 3,526,996 68,778,426 19.501 13.40 13.40 13.43 13.30 14.01 5,085,713 13.524 -2.42%
2021-04-28 0 19.80 19.80 19.82 18.42 19.94 5,126,883 99,888,297 19.483 13.73 13.73 13.75 12.77 13.83 7,392,653 13.512 6.68%
2021-04-27 0 18.56 18.52 18.56 18.36 19.20 3,140,688 58,259,077 18.550 12.87 12.84 12.87 12.73 13.32 4,528,681 12.864 -2.32%
2021-04-26 0 19.00 19.00 19.04 18.40 19.18 5,475,012 103,988,636 18.993 13.18 13.18 13.20 12.76 13.30 7,894,633 13.172 1.93%
2021-04-23 0 18.64 18.62 18.64 17.90 18.70 2,542,201 47,051,180 18.508 12.93 12.91 12.93 12.41 12.97 3,665,699 12.836 3.56%
2021-04-22 0 18.00 17.98 18.00 17.80 18.44 3,442,399 62,256,646 18.085 12.48 12.47 12.48 12.34 12.79 4,963,729 12.542 -1.10%
2021-04-21 0 18.20 18.20 18.22 17.96 18.50 2,158,613 39,235,064 18.176 12.62 12.62 12.64 12.46 12.83 3,112,588 12.605 -1.09%
2021-04-20 0 18.40 18.40 18.42 18.30 19.18 4,323,869 80,901,647 18.711 12.76 12.76 12.77 12.69 13.30 6,234,755 12.976 -0.86%
2021-04-19 0 18.56 18.56 18.58 17.84 18.70 2,487,203 45,654,471 18.356 12.87 12.87 12.89 12.37 12.97 3,586,395 12.730 2.88%
2021-04-16 0 18.04 18.04 18.06 17.60 18.26 1,954,028 35,191,798 18.010 12.51 12.51 12.52 12.21 12.66 2,817,589 12.490 2.27%
2021-04-15 0 17.64 17.64 17.66 17.40 18.12 4,430,478 77,870,933 17.576 12.23 12.23 12.25 12.07 12.57 6,388,479 12.189 -2.86%
2021-04-14 0 18.16 18.14 18.18 18.00 18.50 1,578,933 28,790,208 18.234 12.59 12.58 12.61 12.48 12.83 2,276,725 12.645 0.33%
2021-04-13 0 18.10 18.10 18.18 18.04 18.74 2,483,549 45,278,078 18.231 12.55 12.55 12.61 12.51 13.00 3,581,126 12.644 -0.88%
2021-04-12 0 18.26 18.20 18.26 18.00 19.40 3,510,370 64,304,982 18.319 12.66 12.62 12.66 12.48 13.45 5,061,739 12.704 -2.46%
2021-04-09 0 18.72 18.70 18.72 18.50 19.40 4,640,234 86,751,424 18.696 12.98 12.97 12.98 12.83 13.45 6,690,934 12.966 -4.00%
2021-04-08 0 19.50 19.50 19.54 19.38 19.90 1,180,155 23,160,861 19.625 13.52 13.52 13.55 13.44 13.80 1,701,712 13.610 -1.02%
2021-04-07 0 19.70 19.66 19.70 19.28 20.05 3,024,778 59,376,768 19.630 13.66 13.63 13.66 13.37 13.90 4,361,545 13.614 -0.61%
2021-04-01 0 19.82 19.82 19.84 19.14 20.05 5,174,083 101,265,501 19.572 13.75 13.75 13.76 13.27 13.90 7,460,712 13.573 1.33%
2021-03-31 0 19.56 19.54 19.56 19.52 20.10 4,569,005 90,518,626 19.812 13.57 13.55 13.57 13.54 13.94 6,588,227 13.739 -1.61%
2021-03-30 0 19.88 19.88 19.92 19.86 20.50 6,749,455 135,636,974 20.096 13.79 13.79 13.81 13.77 14.22 9,732,302 13.937 -2.31%
2021-03-29 0 20.35 20.35 20.45 19.42 20.50 7,988,650 161,117,203 20.168 14.11 14.11 14.18 13.47 14.22 11,519,146 13.987 3.93%
2021-03-26 0 19.58 19.58 19.60 17.90 19.76 11,571,306 223,811,500 19.342 13.58 13.58 13.59 12.41 13.70 16,685,117 13.414 10.37%
2021-03-25 0 17.74 17.74 17.76 16.68 18.08 11,108,544 196,895,636 17.725 12.30 12.30 12.32 11.57 12.54 16,017,843 12.292 3.38%
2021-03-24 0 17.16 17.14 17.16 16.58 19.44 17,827,984 312,788,507 17.545 11.90 11.89 11.90 11.50 13.48 25,706,866 12.168 -9.01%
2021-03-23 0 18.86 18.82 18.86 18.38 20.20 12,484,456 240,044,046 19.227 13.08 13.05 13.08 12.75 14.01 18,001,824 13.334 -0.11%
2021-03-22 0 18.88 18.86 18.88 18.06 19.12 6,994,000 130,476,158 18.655 13.09 13.08 13.09 12.52 13.26 10,084,921 12.938 2.50%
2021-03-19 0 18.42 18.40 18.42 17.94 19.40 14,706,872 271,342,145 18.450 12.77 12.76 12.77 12.44 13.45 21,206,412 12.795 -3.66%
2021-03-18 0 19.12 19.08 19.12 19.00 19.70 4,814,253 92,560,638 19.226 13.26 13.23 13.26 13.18 13.66 6,941,859 13.334 -0.93%
2021-03-17 0 19.30 19.28 19.30 18.44 19.36 3,636,740 69,376,786 19.077 13.38 13.37 13.38 12.79 13.43 5,243,957 13.230 2.44%
2021-03-16 0 18.84 18.82 18.84 18.14 18.86 3,259,683 60,735,093 18.632 13.07 13.05 13.07 12.58 13.08 4,700,264 12.922 3.74%
2021-03-15 0 18.16 18.14 18.16 17.74 18.94 2,640,270 47,993,171 18.177 12.59 12.58 12.59 12.30 13.14 3,807,108 12.606 -0.77%
2021-03-12 0 18.30 18.30 18.38 18.22 19.22 5,923,755 110,022,283 18.573 12.69 12.69 12.75 12.64 13.33 8,541,693 12.881 0.00%
2021-03-11 0 18.30 18.28 18.30 17.40 18.58 5,806,583 105,792,320 18.219 12.69 12.68 12.69 12.07 12.89 8,372,739 12.635 2.69%
2021-03-10 0 17.82 17.80 17.82 17.62 18.46 7,414,209 133,532,158 18.010 12.36 12.34 12.36 12.22 12.80 10,690,837 12.490 4.82%
2021-03-09 0 17.00 16.98 17.00 16.16 17.70 6,949,244 118,135,018 17.000 11.79 11.78 11.79 11.21 12.28 10,020,386 11.789 0.83%
2021-03-08 0 16.86 16.86 16.88 16.76 18.68 13,919,473 239,542,324 17.209 11.69 11.69 11.71 11.62 12.95 20,071,031 11.935 -6.95%
2021-03-05 0 18.12 18.12 18.16 16.22 18.32 19,225,875 340,576,149 17.715 12.57 12.57 12.59 11.25 12.71 27,722,539 12.285 4.74%
2021-03-04 0 17.30 17.28 17.30 17.10 18.52 13,689,529 239,042,628 17.462 12.00 11.98 12.00 11.86 12.84 19,739,466 12.110 -8.17%
2021-03-03 0 18.84 18.82 18.86 18.00 18.84 6,969,929 128,631,374 18.455 13.07 13.05 13.08 12.48 13.07 10,050,212 12.799 0.75%
2021-03-02 0 18.70 18.68 18.70 18.36 20.35 8,386,920 159,264,416 18.990 12.97 12.95 12.97 12.73 14.11 12,093,427 13.170 -1.99%
2021-03-01 0 19.08 19.06 19.08 18.46 20.40 18,313,742 348,092,179 19.007 13.23 13.22 13.23 12.80 14.15 26,407,299 13.182 -0.10%
2021-02-26 0 19.10 19.08 19.10 18.62 19.72 55,681,157 1,065,455,759 19.135 13.25 13.23 13.25 12.91 13.68 80,288,832 13.270 -6.60%
2021-02-25 0 20.45 20.40 20.45 19.90 21.25 12,550,920 257,011,372 20.478 14.18 14.15 14.18 13.80 14.74 18,097,661 14.201 1.24%
2021-02-24 0 20.20 20.20 20.25 19.50 22.15 15,500,175 315,401,485 20.348 14.01 14.01 14.04 13.52 15.36 22,350,307 14.112 -7.55%
2021-02-23 0 21.85 21.80 21.85 20.60 22.40 8,778,339 190,026,560 21.647 15.15 15.12 15.15 14.29 15.53 12,657,829 15.013 1.39%
2021-02-22 0 21.55 21.55 21.60 21.30 23.65 7,228,290 159,927,707 22.125 14.95 14.95 14.98 14.77 16.40 10,422,753 15.344 -7.51%
2021-02-19 0 23.30 23.20 23.30 22.10 23.35 6,982,741 159,423,358 22.831 16.16 16.09 16.16 15.33 16.19 10,068,687 15.834 -0.21%
2021-02-18 0 23.35 23.30 23.35 22.95 24.35 7,465,577 175,870,001 23.558 16.19 16.16 16.19 15.92 16.89 10,764,907 16.337 -1.89%
2021-02-17 0 23.80 23.80 23.85 23.10 23.85 4,876,492 114,735,492 23.528 16.51 16.51 16.54 16.02 16.54 7,031,604 16.317 1.06%
2021-02-16 0 23.55 23.45 23.55 23.20 24.80 5,582,905 132,080,338 23.658 16.33 16.26 16.33 16.09 17.20 8,050,208 16.407 0.21%
2021-02-11 0 23.50 23.50 23.55 22.40 23.55 3,152,000 72,930,602 23.138 16.30 16.30 16.33 15.53 16.33 4,544,992 16.046 4.44%
2021-02-10 0 22.50 22.45 22.50 22.35 23.45 7,503,505 170,060,013 22.664 15.60 15.57 15.60 15.50 16.26 10,819,597 15.718 -1.96%
2021-02-09 0 22.95 22.85 22.95 22.65 23.65 5,525,524 127,165,901 23.014 15.92 15.85 15.92 15.71 16.40 7,967,469 15.961 1.77%
2021-02-08 0 22.55 22.50 22.55 21.90 22.75 5,941,402 133,137,151 22.408 15.64 15.60 15.64 15.19 15.78 8,567,139 15.540 1.81%
2021-02-05 0 22.15 22.00 22.15 21.65 22.60 4,806,649 105,450,869 21.939 15.36 15.26 15.36 15.01 15.67 6,930,895 15.215 -0.23%
2021-02-04 0 22.20 22.10 22.20 21.70 23.15 6,422,288 142,985,643 22.264 15.40 15.33 15.40 15.05 16.05 9,260,548 15.440 -2.20%
2021-02-03 0 22.70 22.70 22.75 22.20 23.60 8,419,868 192,932,711 22.914 15.74 15.74 15.78 15.40 16.37 12,140,936 15.891 0.89%
2021-02-02 0 22.50 22.50 22.55 22.25 24.05 10,986,004 251,860,045 22.926 15.60 15.60 15.64 15.43 16.68 15,841,148 15.899 -0.88%
2021-02-01 0 22.70 22.65 22.70 21.70 22.95 5,464,000 123,529,335 22.608 15.74 15.71 15.74 15.05 15.92 7,878,755 15.679 1.57%
2021-01-29 0 22.35 22.20 22.35 21.60 22.95 9,010,415 201,084,761 22.317 15.50 15.40 15.50 14.98 15.92 12,992,469 15.477 3.95%
2021-01-28 0 21.50 21.50 21.60 21.50 22.65 9,863,996 217,329,431 22.033 14.91 14.91 14.98 14.91 15.71 14,223,281 15.280 -5.49%
2021-01-27 0 22.75 22.70 22.80 21.60 23.45 7,400,000 168,590,918 22.783 15.78 15.74 15.81 14.98 16.26 10,670,349 15.800 -0.87%
2021-01-26 0 22.95 22.95 23.00 22.65 23.95 11,456,226 265,018,618 23.133 15.92 15.92 15.95 15.71 16.61 16,519,179 16.043 -0.22%
2021-01-25 0 23.00 22.95 23.00 22.10 23.50 14,094,725 322,118,101 22.854 15.95 15.92 15.95 15.33 16.30 20,323,734 15.849 -2.13%
2021-01-22 0 23.50 23.50 23.55 22.60 24.00 9,414,961 220,924,474 23.465 16.30 16.30 16.33 15.67 16.64 13,575,799 16.273 2.40%
2021-01-21 0 22.95 22.90 22.95 22.25 24.55 18,117,459 417,086,249 23.021 15.92 15.88 15.92 15.43 17.03 26,124,271 15.965 -5.36%
2021-01-20 0 24.25 24.20 24.25 23.65 26.05 14,636,916 359,984,443 24.594 16.82 16.78 16.82 16.40 18.07 21,105,540 17.056 -1.02%
2021-01-19 0 24.50 24.40 24.50 22.80 24.75 12,403,396 298,277,476 24.048 16.99 16.92 16.99 15.81 17.16 17,884,940 16.678 5.83%
2021-01-18 0 23.15 23.05 23.15 21.60 23.50 10,377,362 238,114,643 22.946 16.05 15.99 16.05 14.98 16.30 14,963,523 15.913 5.23%
2021-01-15 0 22.00 22.00 22.05 21.55 22.40 9,423,188 206,734,204 21.939 15.26 15.26 15.29 14.95 15.53 13,587,662 15.215 -1.79%
2021-01-14 0 22.40 22.35 22.40 21.70 23.70 10,643,000 239,172,654 22.472 15.53 15.50 15.53 15.05 16.44 15,346,557 15.585 -3.03%
2021-01-13 0 23.10 23.05 23.10 22.00 23.10 8,737,677 197,426,935 22.595 16.02 15.99 16.02 15.26 16.02 12,599,197 15.670 3.82%
2021-01-12 0 22.25 22.20 22.25 21.30 22.40 9,074,285 199,565,459 21.992 15.43 15.40 15.43 14.77 15.53 13,084,565 15.252 1.60%
2021-01-11 0 21.90 21.80 21.90 21.20 23.15 15,068,786 330,613,308 21.940 15.19 15.12 15.19 14.70 16.05 21,728,270 15.216 -6.01%
2021-01-08 0 23.30 23.15 23.30 20.20 23.30 14,685,373 328,460,184 22.367 16.16 16.05 16.16 14.01 16.16 21,175,412 15.511 14.78%
2021-01-07 0 20.30 20.20 20.30 19.64 20.95 10,929,921 220,502,869 20.174 14.08 14.01 14.08 13.62 14.53 15,760,279 13.991 2.53%
2021-01-06 0 19.80 19.80 19.82 17.06 20.10 45,900,650 879,191,274 19.154 13.73 13.73 13.75 11.83 13.94 66,185,938 13.284 20.00%
2021-01-05 0 16.50 16.48 16.50 16.20 17.00 8,109,154 134,270,623 16.558 11.44 11.43 11.44 11.23 11.79 11,692,905 11.483 -2.94%
2021-01-04 0 17.00 16.94 17.00 16.40 17.20 10,816,573 182,157,343 16.841 11.79 11.75 11.79 11.37 11.93 15,596,839 11.679 -0.12%
2020-12-31 0 17.02 17.00 17.02 16.68 17.12 3,516,152 59,688,791 16.976 11.80 11.79 11.80 11.57 11.87 5,070,077 11.773 0.59%
2020-12-30 0 16.92 16.76 16.92 16.78 17.20 4,246,384 72,027,708 16.962 11.73 11.62 11.73 11.64 11.93 6,123,027 11.763 -0.35%
2020-12-29 0 16.98 16.90 16.98 16.40 17.08 4,645,545 77,928,401 16.775 11.78 11.72 11.78 11.37 11.85 6,698,593 11.634 0.24%
2020-12-28 0 16.94 16.88 16.94 16.34 17.60 7,053,303 119,065,696 16.881 11.75 11.71 11.75 11.33 12.21 10,170,433 11.707 -0.35%
2020-12-24 0 17.00 17.00 17.02 16.68 17.10 2,518,500 42,784,590 16.988 11.79 11.79 11.80 11.57 11.86 3,631,523 11.781 1.92%
2020-12-23 0 16.68 16.68 16.72 16.52 16.94 5,587,890 93,478,723 16.729 11.57 11.57 11.60 11.46 11.75 8,057,397 11.602 -1.53%
2020-12-22 0 16.94 16.92 16.94 16.54 17.34 10,929,147 185,716,324 16.993 11.75 11.73 11.75 11.47 12.03 15,759,163 11.785 -0.94%
2020-12-21 0 17.10 17.08 17.12 16.14 17.18 12,513,701 211,017,050 16.863 11.86 11.85 11.87 11.19 11.91 18,043,994 11.695 6.88%
2020-12-18 0 16.00 15.98 16.00 15.66 16.14 7,204,266 115,091,236 15.975 11.10 11.08 11.10 10.86 11.19 10,388,112 11.079 0.50%
2020-12-17 0 15.92 15.88 15.92 15.34 15.92 7,683,015 119,847,062 15.599 11.04 11.01 11.04 10.64 11.04 11,078,439 10.818 1.40%
2020-12-16 0 15.70 15.66 15.70 15.56 15.86 3,317,000 51,862,840 15.636 10.89 10.86 10.89 10.79 11.00 4,782,912 10.843 0.90%
2020-12-15 0 15.56 15.56 15.58 15.34 15.88 6,138,506 95,686,190 15.588 10.79 10.79 10.80 10.64 11.01 8,851,351 10.810 1.30%
2020-12-14 0 15.36 15.36 15.38 15.18 15.60 5,143,811 79,074,921 15.373 10.65 10.65 10.67 10.53 10.82 7,417,062 10.661 -0.52%
2020-12-11 0 15.44 15.42 15.44 15.10 15.70 8,642,026 132,359,775 15.316 10.71 10.69 10.71 10.47 10.89 12,461,274 10.622 -1.03%
2020-12-10 0 15.60 15.58 15.60 14.40 15.70 16,256,044 247,047,822 15.197 10.82 10.80 10.82 9.987 10.89 23,440,224 10.539 5.83%
2020-12-09 0 14.74 14.72 14.74 14.04 14.96 15,562,057 228,422,982 14.678 10.22 10.21 10.22 9.737 10.37 22,439,537 10.179 6.50%
2020-12-08 0 13.84 13.80 13.84 13.62 14.02 5,052,206 69,676,542 13.791 9.598 9.570 9.598 9.446 9.723 7,284,973 9.5644 -0.72%
2020-12-07 0 13.94 13.94 14.00 13.72 14.68 6,299,795 87,868,444 13.948 9.668 9.668 9.709 9.515 10.18 9,083,920 9.6730 -4.39%
2020-12-04 0 14.58 14.52 14.58 13.66 14.64 10,663,785 153,609,325 14.405 10.11 10.07 10.11 9.473 10.15 15,376,528 9.9899 6.73%
2020-12-03 0 13.66 13.62 13.66 13.48 13.78 4,495,681 61,346,670 13.646 9.473 9.446 9.473 9.349 9.557 6,482,498 9.4634 -0.29%
2020-12-02 0 13.70 13.70 13.74 13.46 13.98 4,314,752 59,245,315 13.731 9.501 9.501 9.529 9.335 9.695 6,221,609 9.5225 0.74%
2020-12-01 0 13.60 13.60 13.66 13.36 13.88 5,040,971 68,995,629 13.687 9.432 9.432 9.473 9.265 9.626 7,268,773 9.4921 0.00%
2020-11-30 0 13.60 13.60 13.64 13.52 14.06 4,579,545 63,049,948 13.768 9.432 9.432 9.459 9.376 9.751 6,603,425 9.5481 0.59%
2020-11-27 0 13.52 13.52 13.54 13.16 13.56 6,673,000 89,592,800 13.426 9.376 9.376 9.390 9.127 9.404 9,622,059 9.3112 2.74%
2020-11-26 0 13.16 13.16 13.20 13.02 13.82 6,038,578 80,219,988 13.285 9.127 9.127 9.154 9.030 9.584 8,707,261 9.2130 -1.79%
2020-11-25 0 13.40 13.34 13.40 13.22 13.80 12,711,028 170,744,762 13.433 9.293 9.251 9.293 9.168 9.570 18,328,527 9.3158 -2.76%
2020-11-24 0 13.78 13.78 13.80 13.68 14.00 7,199,884 99,426,359 13.809 9.557 9.557 9.570 9.487 9.709 10,381,794 9.5770 -1.01%
2020-11-23 0 13.92 13.90 13.92 13.62 14.36 10,410,326 143,779,003 13.811 9.654 9.640 9.654 9.446 9.959 15,011,055 9.5782 -0.85%
2020-11-20 0 14.04 14.04 14.06 13.96 14.44 4,246,347 59,915,094 14.110 9.737 9.737 9.751 9.681 10.01 6,122,973 9.7853 0.29%
2020-11-19 0 14.00 14.00 14.02 13.54 14.18 4,040,964 56,555,688 13.996 9.709 9.709 9.723 9.390 9.834 5,826,824 9.7061 0.43%
2020-11-18 0 13.94 13.92 13.94 13.42 14.24 4,017,768 56,335,502 14.022 9.668 9.654 9.668 9.307 9.876 5,793,376 9.7241 3.11%
2020-11-17 0 13.52 13.52 13.54 13.34 13.84 8,534,536 115,561,585 13.541 9.376 9.376 9.390 9.251 9.598 12,306,280 9.3905 -2.87%
2020-11-16 0 13.92 13.90 13.94 13.70 14.20 8,038,305 111,661,636 13.891 9.654 9.640 9.668 9.501 9.848 11,590,746 9.6337 -0.43%
2020-11-13 0 13.98 13.98 14.00 12.96 14.10 11,849,188 163,136,977 13.768 9.695 9.695 9.709 8.988 9.778 17,085,806 9.5481 7.04%
2020-11-12 0 13.06 13.04 13.06 12.90 13.38 9,638,391 126,182,385 13.092 9.057 9.043 9.057 8.946 9.279 13,897,972 9.0792 2.83%
2020-11-11 0 12.70 12.70 12.76 12.58 13.80 7,662,161 100,599,890 13.129 8.808 8.808 8.849 8.724 9.570 11,048,369 9.1054 -6.34%
2020-11-10 0 13.56 13.52 13.56 13.38 14.32 5,164,388 70,674,783 13.685 9.404 9.376 9.404 9.279 9.931 7,446,732 9.4907 -4.51%
2020-11-09 0 14.20 14.20 14.22 14.12 14.92 7,905,763 112,941,095 14.286 9.848 9.848 9.862 9.792 10.35 11,399,628 9.9074 -3.79%
2020-11-06 0 14.76 14.74 14.76 14.38 15.64 12,977,819 190,231,664 14.658 10.24 10.22 10.24 9.973 10.85 18,713,223 10.166 -2.64%
2020-11-05 0 15.16 15.14 15.16 14.22 15.18 12,189,480 180,297,349 14.791 10.51 10.50 10.51 9.862 10.53 17,576,487 10.258 7.82%
2020-11-04 0 14.06 14.02 14.06 13.56 14.32 6,114,000 85,520,860 13.988 9.751 9.723 9.751 9.404 9.931 8,816,015 9.7006 2.63%
2020-11-03 0 13.70 13.70 13.82 13.10 13.98 11,527,000 157,350,220 13.651 9.501 9.501 9.584 9.085 9.695 16,621,231 9.4668 0.44%
2020-11-02 0 13.64 13.64 13.66 13.34 13.76 5,819,099 79,481,582 13.659 9.459 9.459 9.473 9.251 9.543 8,390,786 9.4725 2.25%
2020-10-30 0 13.34 13.26 13.34 13.02 13.84 6,216,000 83,236,100 13.391 9.251 9.196 9.251 9.030 9.598 8,963,093 9.2865 -2.06%
2020-10-29 0 13.62 13.60 13.62 12.90 14.00 7,340,824 100,412,588 13.679 9.446 9.432 9.446 8.946 9.709 10,585,020 9.4863 2.87%
2020-10-28 0 13.24 13.22 13.24 12.76 13.28 4,442,160 58,020,948 13.061 9.182 9.168 9.182 8.849 9.210 6,405,324 9.0582 2.00%
2020-10-27 0 12.98 12.98 13.00 12.68 13.20 7,151,367 92,350,390 12.914 9.002 9.002 9.016 8.794 9.154 10,311,835 8.9558 -2.11%
2020-10-23 0 13.26 13.26 13.28 13.02 13.34 11,498,552 152,450,557 13.258 9.196 9.196 9.210 9.030 9.251 16,580,211 9.1947 -0.75%
2020-10-22 0 13.36 13.34 13.36 12.94 13.72 7,642,653 101,418,644 13.270 9.265 9.251 9.265 8.974 9.515 11,020,239 9.2029 2.14%
2020-10-21 0 13.08 13.06 13.08 12.98 13.78 7,628,000 101,056,520 13.248 9.071 9.057 9.071 9.002 9.557 10,999,111 9.1877 -3.25%
2020-10-20 0 13.52 13.52 13.54 12.54 13.56 7,344,806 97,207,349 13.235 9.376 9.376 9.390 8.697 9.404 10,590,762 9.1785 2.89%
2020-10-19 0 13.14 13.12 13.14 12.98 14.38 17,930,000 240,978,894 13.440 9.113 9.099 9.113 9.002 9.973 25,853,966 9.3208 -6.41%
2020-10-16 0 14.04 14.00 14.06 13.92 14.56 8,113,991 114,765,931 14.144 9.737 9.709 9.751 9.654 10.10 11,699,880 9.8092 -0.43%
2020-10-15 0 14.10 14.10 14.12 14.04 15.20 16,368,278 233,926,414 14.291 9.778 9.778 9.792 9.737 10.54 23,602,058 9.9113 -7.60%
2020-10-14 0 15.26 15.20 15.26 15.16 16.00 5,562,902 85,246,026 15.324 10.58 10.54 10.58 10.51 11.10 8,021,365 10.627 -4.62%
2020-10-12 0 16.00 15.86 16.00 15.80 16.24 4,612,171 73,959,482 16.036 11.10 11.00 11.10 10.96 11.26 6,650,469 11.121 0.38%
2020-10-09 0 15.94 15.94 15.98 15.30 16.20 11,626,895 185,908,354 15.990 11.05 11.05 11.08 10.61 11.23 16,765,273 11.089 4.87%
2020-10-08 0 15.20 15.20 15.22 14.70 15.26 4,151,228 62,403,037 15.032 10.54 10.54 10.56 10.19 10.58 5,985,818 10.425 1.33%
2020-10-07 0 15.00 15.00 15.02 14.90 15.32 1,899,138 28,531,544 15.023 10.40 10.40 10.42 10.33 10.62 2,738,441 10.419 -1.96%
2020-10-06 0 15.30 15.30 15.32 14.86 15.42 3,401,309 51,679,861 15.194 10.61 10.61 10.62 10.31 10.69 4,904,480 10.537 4.22%
2020-10-05 0 14.68 14.66 14.68 14.56 15.50 3,521,811 51,835,765 14.719 10.18 10.17 10.18 10.10 10.75 5,078,237 10.207 -3.80%
2020-09-30 0 15.26 15.26 15.28 14.62 15.44 4,677,115 71,105,499 15.203 10.58 10.58 10.60 10.14 10.71 6,744,115 10.543 4.52%
2020-09-29 0 14.60 14.56 14.60 14.50 14.88 2,375,649 34,727,748 14.618 10.13 10.10 10.13 10.06 10.32 3,425,541 10.138 0.55%
2020-09-28 0 14.52 14.52 14.56 14.26 14.86 5,405,188 79,096,715 14.634 10.07 10.07 10.10 9.889 10.31 7,793,951 10.148 0.69%
2020-09-25 0 14.42 14.40 14.42 14.24 15.20 5,854,653 86,335,064 14.746 10.00 9.987 10.00 9.876 10.54 8,442,053 10.227 -3.22%
2020-09-24 0 14.90 14.90 14.94 14.86 15.44 5,744,000 86,242,720 15.014 10.33 10.33 10.36 10.31 10.71 8,282,498 10.413 -3.25%
2020-09-23 0 15.40 15.40 15.46 15.36 15.86 4,625,566 71,923,804 15.549 10.68 10.68 10.72 10.65 11.00 6,669,784 10.784 -2.65%
2020-09-22 0 15.82 15.80 15.82 15.30 15.94 9,336,000 147,323,700 15.780 10.97 10.96 10.97 10.61 11.05 13,461,943 10.944 3.40%
2020-09-21 0 15.30 15.26 15.30 15.20 16.14 6,432,377 99,604,673 15.485 10.61 10.58 10.61 10.54 11.19 9,275,095 10.739 -5.32%
2020-09-18 0 16.16 16.14 16.16 15.80 16.28 6,314,157 101,717,197 16.109 11.21 11.19 11.21 10.96 11.29 9,104,629 11.172 0.12%
2020-09-17 0 16.14 16.12 16.14 15.92 16.82 5,953,808 96,426,183 16.196 11.19 11.18 11.19 11.04 11.66 8,585,028 11.232 -5.06%
2020-09-16 0 17.00 17.00 17.02 16.10 17.12 7,808,981 130,740,944 16.742 11.79 11.79 11.80 11.17 11.87 11,260,074 11.611 5.46%
2020-09-15 0 16.12 16.12 16.14 15.90 16.74 8,082,000 130,765,520 16.180 11.18 11.18 11.19 11.03 11.61 11,653,751 11.221 -0.74%
2020-09-14 0 16.24 16.24 16.26 15.50 16.36 8,966,793 144,053,012 16.065 11.26 11.26 11.28 10.75 11.35 12,929,569 11.141 3.44%
2020-09-11 0 15.70 15.70 15.74 14.56 15.78 12,284,862 186,120,595 15.150 10.89 10.89 10.92 10.10 10.94 17,714,022 10.507 6.37%
2020-09-10 0 14.76 14.72 14.76 14.54 15.98 8,921,996 134,924,118 15.123 10.24 10.21 10.24 10.08 11.08 12,864,974 10.488 -5.14%
2020-09-09 0 15.56 15.56 15.58 15.34 16.10 12,194,332 189,784,801 15.563 10.79 10.79 10.80 10.64 11.17 17,583,483 10.793 -3.95%
2020-09-08 0 16.20 16.20 16.22 15.30 17.12 23,024,000 370,050,600 16.072 11.23 11.23 11.25 10.61 11.87 33,199,204 11.146 -5.70%
2020-09-07 0 17.18 17.16 17.18 16.52 18.06 29,655,500 516,322,381 17.411 11.91 11.90 11.91 11.46 12.52 42,761,422 12.074 4.76%
2020-09-04 0 16.40 16.40 16.42 15.70 16.48 4,473,578 72,624,491 16.234 11.37 11.37 11.39 10.89 11.43 6,450,627 11.259 -1.68%
2020-09-03 0 16.68 16.60 16.68 16.22 16.90 5,150,492 85,599,285 16.620 11.57 11.51 11.57 11.25 11.72 7,426,695 11.526 1.21%
2020-09-02 0 16.48 16.42 16.48 15.68 16.52 7,002,347 113,131,316 16.156 11.43 11.39 11.43 10.87 11.46 10,096,957 11.204 3.26%
2020-09-01 0 15.96 15.96 15.98 15.94 16.36 4,810,574 77,819,165 16.177 11.07 11.07 11.08 11.05 11.35 6,936,554 11.219 0.00%
2020-08-31 0 15.96 15.84 15.96 15.70 16.50 5,861,793 93,574,258 15.963 11.07 10.99 11.07 10.89 11.44 8,452,348 11.071 -1.48%
2020-08-28 0 16.20 16.14 16.20 15.94 16.76 8,695,000 141,581,620 16.283 11.23 11.19 11.23 11.05 11.62 12,537,660 11.293 -0.61%
2020-08-27 0 16.30 16.30 16.32 14.84 16.74 26,741,164 421,207,582 15.751 11.30 11.30 11.32 10.29 11.61 38,559,127 10.924 15.60%
2020-08-26 0 14.10 14.10 14.18 14.10 14.88 5,471,256 78,127,477 14.280 9.778 9.778 9.834 9.778 10.32 7,889,217 9.9031 -3.42%
2020-08-25 0 14.60 14.58 14.62 13.86 15.06 14,096,000 202,256,140 14.349 10.13 10.11 10.14 9.612 10.44 20,325,572 9.9508 -1.88%
2020-08-24 0 14.88 14.84 14.88 14.64 14.98 3,333,837 49,197,727 14.757 10.32 10.29 10.32 10.15 10.39 4,807,190 10.234 1.92%
2020-08-21 0 14.60 14.58 14.60 14.34 14.80 3,801,224 55,109,091 14.498 10.13 10.11 10.13 9.945 10.26 5,481,133 10.054 -0.68%
2020-08-20 0 14.70 14.70 14.72 14.44 14.80 4,224,758 61,711,788 14.607 10.19 10.19 10.21 10.01 10.26 6,091,843 10.130 -0.81%
2020-08-19 0 14.82 14.80 14.82 14.74 15.08 2,837,490 42,261,418 14.894 10.28 10.26 10.28 10.22 10.46 4,091,488 10.329 -1.59%
2020-08-18 0 15.06 14.96 15.06 14.64 15.22 4,368,935 65,612,528 15.018 10.44 10.37 10.44 10.15 10.56 6,299,738 10.415 2.03%
2020-08-17 0 14.76 14.74 14.78 14.62 15.30 5,452,000 80,923,500 14.843 10.24 10.22 10.25 10.14 10.61 7,861,451 10.294 -2.38%
2020-08-14 0 15.12 15.08 15.12 14.60 15.40 7,324,105 110,974,860 15.152 10.49 10.46 10.49 10.13 10.68 10,560,913 10.508 2.86%
2020-08-13 0 14.70 14.68 14.70 14.60 14.86 8,143,433 120,321,553 14.775 10.19 10.18 10.19 10.13 10.31 11,742,334 10.247 2.08%
2020-08-12 0 14.40 14.40 14.42 14.00 14.80 10,732,956 154,065,901 14.355 9.987 9.987 10.00 9.709 10.26 15,476,268 9.9550 -2.31%
2020-08-11 0 14.74 14.74 14.78 14.66 15.18 4,005,726 59,357,888 14.818 10.22 10.22 10.25 10.17 10.53 5,776,013 10.277 -0.94%
2020-08-10 0 14.88 14.86 14.88 14.82 15.30 3,998,164 59,796,784 14.956 10.32 10.31 10.32 10.28 10.61 5,765,109 10.372 -2.75%
2020-08-07 0 15.30 15.30 15.36 14.82 15.48 5,405,211 81,713,363 15.118 10.61 10.61 10.65 10.28 10.74 7,793,985 10.484 -0.65%
2020-08-06 0 15.40 15.40 15.44 15.16 15.74 2,712,793 41,770,589 15.398 10.68 10.68 10.71 10.51 10.92 3,911,682 10.678 -1.66%
2020-08-05 0 15.66 15.64 15.70 15.40 15.80 4,007,498 62,724,438 15.652 10.86 10.85 10.89 10.68 10.96 5,778,568 10.855 0.13%
2020-08-04 0 15.64 15.64 15.66 15.22 15.74 8,113,704 126,444,755 15.584 10.85 10.85 10.86 10.56 10.92 11,699,466 10.808 3.44%
2020-08-03 0 15.12 15.12 15.16 14.78 15.36 7,780,240 117,428,724 15.093 10.49 10.49 10.51 10.25 10.65 11,218,632 10.467 1.48%
2020-07-31 0 14.90 14.86 14.90 14.72 15.34 5,154,000 77,124,240 14.964 10.33 10.31 10.33 10.21 10.64 7,431,754 10.378 0.13%
2020-07-30 0 14.88 14.84 14.90 14.50 15.20 6,898,000 102,721,720 14.892 10.32 10.29 10.33 10.06 10.54 9,946,495 10.327 1.92%
2020-07-29 0 14.60 14.60 14.66 14.10 14.72 3,544,000 51,437,660 14.514 10.13 10.13 10.17 9.778 10.21 5,110,232 10.066 2.10%
2020-07-28 0 14.30 14.30 14.34 14.06 14.56 5,341,937 76,574,289 14.335 9.917 9.917 9.945 9.751 10.10 7,702,747 9.9412 2.58%
2020-07-27 0 13.94 13.94 13.96 13.66 14.76 6,893,367 96,026,603 13.930 9.668 9.668 9.681 9.473 10.24 9,939,815 9.6608 -1.83%
2020-07-24 0 14.20 14.16 14.22 13.82 15.04 10,365,084 148,035,880 14.282 9.848 9.820 9.862 9.584 10.43 14,945,819 9.9048 -5.96%
2020-07-23 0 15.10 14.96 15.10 14.82 15.24 6,860,007 102,821,910 14.989 10.47 10.37 10.47 10.28 10.57 9,891,712 10.395 3.00%
2020-07-22 0 14.66 14.66 14.70 14.66 15.64 11,011,585 167,674,366 15.227 10.17 10.17 10.19 10.17 10.85 15,878,034 10.560 -4.06%
2020-07-21 0 15.28 15.24 15.28 14.06 15.30 11,021,518 163,085,790 14.797 10.60 10.57 10.60 9.751 10.61 15,892,357 10.262 8.52%
2020-07-20 0 14.08 14.02 14.08 13.76 14.48 6,660,053 93,511,131 14.041 9.765 9.723 9.765 9.543 10.04 9,603,390 9.7373 -0.14%
2020-07-17 0 14.10 14.08 14.10 13.52 14.32 6,634,647 93,277,908 14.059 9.778 9.765 9.778 9.376 9.931 9,566,756 9.7502 3.68%
2020-07-16 0 13.60 13.58 13.60 13.48 14.84 14,433,272 202,663,029 14.041 9.432 9.418 9.432 9.349 10.29 20,811,898 9.7378 -6.85%
2020-07-15 0 14.60 14.56 14.60 14.10 14.76 5,804,263 83,941,888 14.462 10.13 10.10 10.13 9.778 10.24 8,369,393 10.030 2.82%
2020-07-14 0 14.20 14.20 14.22 13.92 14.58 7,932,644 112,671,732 14.204 9.848 9.848 9.862 9.654 10.11 11,438,389 9.8503 -4.05%
2020-07-13 0 14.80 14.74 14.80 14.36 14.96 7,663,892 112,902,984 14.732 10.26 10.22 10.26 9.959 10.37 11,050,865 10.217 3.21%
2020-07-10 0 14.34 14.32 14.34 13.52 14.68 17,061,684 244,632,482 14.338 9.945 9.931 9.945 9.376 10.18 24,601,908 9.9436 6.54%
2020-07-09 0 13.46 13.46 13.48 13.28 13.88 12,194,040 165,894,408 13.605 9.335 9.335 9.349 9.210 9.626 17,583,062 9.4349 2.28%
2020-07-08 0 13.16 13.14 13.16 12.62 13.22 18,977,843 245,921,944 12.958 9.127 9.113 9.127 8.752 9.168 27,364,892 8.9868 5.62%
2020-07-07 0 12.46 12.46 12.50 11.60 12.94 19,594,245 244,198,406 12.463 8.641 8.641 8.669 8.045 8.974 28,253,706 8.6431 4.53%
2020-07-06 0 11.92 11.90 11.92 11.72 12.60 20,794,324 248,896,848 11.970 8.267 8.253 8.267 8.128 8.738 29,984,147 8.3009 -3.56%
2020-07-03 0 12.36 12.36 12.38 12.14 12.66 10,795,000 133,291,600 12.348 8.572 8.572 8.586 8.419 8.780 15,565,732 8.5631 -1.90%
2020-07-02 0 12.60 12.58 12.60 11.98 12.68 9,723,913 121,521,704 12.497 8.738 8.724 8.738 8.308 8.794 14,021,289 8.6669 5.18%
2020-06-30 0 11.98 11.94 12.02 11.74 12.32 6,457,182 77,126,093 11.944 8.308 8.281 8.336 8.142 8.544 9,310,863 8.2835 -1.96%
2020-06-29 0 12.22 12.16 12.22 11.84 12.32 4,376,158 52,745,299 12.053 8.475 8.433 8.475 8.211 8.544 6,310,153 8.3588 -0.49%
2020-06-26 0 12.28 12.26 12.28 12.18 12.62 4,816,624 59,386,367 12.330 8.516 8.502 8.516 8.447 8.752 6,945,278 8.5506 -0.81%
2020-06-24 0 12.38 12.36 12.38 12.24 12.66 5,278,612 65,705,942 12.448 8.586 8.572 8.586 8.489 8.780 7,611,437 8.6325 -2.37%
2020-06-23 0 12.68 12.64 12.68 12.52 13.04 8,345,276 106,395,212 12.749 8.794 8.766 8.794 8.683 9.043 12,033,379 8.8417 0.00%
2020-06-22 0 12.68 12.68 12.70 12.18 12.80 9,079,714 113,554,395 12.506 8.794 8.794 8.808 8.447 8.877 13,092,394 8.6733 -0.47%
2020-06-19 0 12.74 12.70 12.74 12.00 12.74 15,904,429 198,326,189 12.470 8.835 8.808 8.835 8.322 8.835 22,933,217 8.6480 6.70%
2020-06-18 0 11.94 11.92 11.94 11.34 11.96 7,957,665 93,471,633 11.746 8.281 8.267 8.281 7.864 8.294 11,474,468 8.1461 3.11%
2020-06-17 0 11.58 11.56 11.58 11.28 11.80 6,032,000 69,623,680 11.542 8.031 8.017 8.031 7.823 8.183 8,697,776 8.0048 -0.34%
2020-06-16 0 11.62 11.58 11.64 11.02 11.62 8,792,958 99,776,378 11.347 8.059 8.031 8.072 7.642 8.059 12,678,909 7.8695 6.41%
2020-06-15 0 10.92 10.88 10.92 10.82 11.48 14,622,474 160,897,182 11.003 7.573 7.545 7.573 7.504 7.962 21,084,716 7.6310 -4.65%
2020-06-12 0 11.50 11.50 11.58 10.90 11.62 11,136,000 126,640,780 11.372 7.942 7.942 7.997 7.528 8.025 16,124,595 7.8539 2.13%
2020-06-11 0 11.26 11.24 11.26 11.20 11.90 9,420,765 108,307,581 11.497 7.776 7.763 7.776 7.735 8.218 13,640,986 7.9399 -5.38%
2020-06-10 0 11.90 11.90 11.92 11.52 11.94 8,368,658 98,586,904 11.781 8.218 8.218 8.232 7.956 8.246 12,117,567 8.1359 2.59%
2020-06-09 0 11.60 11.54 11.60 11.06 11.66 15,836,624 179,939,748 11.362 8.011 7.970 8.011 7.638 8.053 22,930,958 7.8470 1.05%
2020-06-08 0 11.48 11.48 11.50 11.32 12.02 13,798,758 159,556,069 11.563 7.928 7.928 7.942 7.818 8.301 19,980,189 7.9857 -2.71%
2020-06-05 0 11.80 11.80 11.86 11.74 12.08 16,345,531 193,761,765 11.854 8.149 8.149 8.191 8.108 8.343 23,667,840 8.1867 -2.48%
2020-06-04 0 12.10 12.08 12.10 11.96 12.34 191,386,613 2,275,157,956 11.888 8.357 8.343 8.357 8.260 8.522 277,122,096 8.2099 -4.42%
2020-06-03 0 12.66 12.64 12.66 12.62 13.30 8,676,000 112,421,840 12.958 8.743 8.729 8.743 8.716 9.185 12,562,589 8.9489 -0.47%
2020-06-02 0 12.72 12.72 12.74 12.56 12.80 3,134,240 39,746,124 12.681 8.785 8.785 8.799 8.674 8.840 4,538,286 8.7580 0.32%
2020-06-01 0 12.68 12.60 12.68 12.08 12.82 10,622,132 132,904,068 12.512 8.757 8.702 8.757 8.343 8.854 15,380,530 8.6411 4.28%
2020-05-29 0 12.16 12.06 12.16 10.80 12.16 14,168,000 166,977,580 11.786 8.398 8.329 8.398 7.459 8.398 20,514,841 8.1394 11.56%
2020-05-28 0 10.90 10.90 10.98 10.62 11.32 4,599,000 50,287,060 10.934 7.528 7.528 7.583 7.334 7.818 6,659,215 7.5515 -1.45%
2020-05-27 0 11.06 11.04 11.06 10.86 11.66 7,440,325 83,181,140 11.180 7.638 7.624 7.638 7.500 8.053 10,773,368 7.7210 -5.15%
2020-05-26 0 11.66 11.62 11.66 11.44 11.98 4,074,000 47,739,180 11.718 8.053 8.025 8.053 7.901 8.274 5,899,030 8.0927 -0.85%
2020-05-25 0 11.76 11.70 11.76 10.90 11.78 8,899,790 101,836,971 11.443 8.122 8.080 8.122 7.528 8.136 12,886,630 7.9025 4.63%
2020-05-22 0 11.24 11.24 11.26 10.90 11.74 9,292,657 104,254,605 11.219 7.763 7.763 7.776 7.528 8.108 13,455,490 7.7481 -3.77%
2020-05-21 0 11.68 11.64 11.68 11.42 12.22 3,988,315 46,927,864 11.766 8.066 8.039 8.066 7.887 8.439 5,774,961 8.1261 -2.67%
2020-05-20 0 12.00 11.98 12.00 11.86 12.50 3,833,066 46,115,930 12.031 8.287 8.274 8.287 8.191 8.633 5,550,165 8.3089 -2.12%
2020-05-19 0 12.26 12.26 12.32 11.96 12.56 6,702,166 81,882,518 12.217 8.467 8.467 8.508 8.260 8.674 9,704,536 8.4376 -0.97%
2020-05-18 0 12.38 12.34 12.38 12.20 12.68 4,866,000 60,290,980 12.390 8.550 8.522 8.550 8.426 8.757 7,045,823 8.5570 -0.96%
2020-05-15 0 12.50 12.50 12.58 12.38 12.84 5,654,000 71,035,914 12.564 8.633 8.633 8.688 8.550 8.868 8,186,823 8.6769 -1.26%
2020-05-14 0 12.66 12.62 12.66 12.12 12.68 4,916,000 61,450,200 12.500 8.743 8.716 8.743 8.370 8.757 7,118,221 8.6328 2.76%
2020-05-13 0 12.32 12.30 12.32 11.92 12.52 5,382,692 66,520,376 12.358 8.508 8.495 8.508 8.232 8.647 7,793,977 8.5348 1.99%
2020-05-12 0 12.08 12.02 12.08 11.64 12.22 4,465,266 53,582,480 12.000 8.343 8.301 8.343 8.039 8.439 6,465,572 8.2874 2.55%
2020-05-11 0 11.78 11.76 11.78 11.50 12.30 5,838,332 68,615,728 11.753 8.136 8.122 8.136 7.942 8.495 8,453,730 8.1166 -0.17%
2020-05-08 0 11.80 11.80 11.86 11.36 12.06 8,494,160 100,556,915 11.838 8.149 8.149 8.191 7.845 8.329 12,299,290 8.1758 3.87%
2020-05-07 0 11.36 11.30 11.36 10.82 11.38 5,356,000 59,988,100 11.200 7.845 7.804 7.845 7.473 7.859 7,755,328 7.7351 4.60%
2020-05-06 0 10.86 10.86 10.90 10.56 10.98 3,016,000 32,546,600 10.791 7.500 7.500 7.528 7.293 7.583 4,367,078 7.4527 0.56%
2020-05-05 0 10.80 10.80 10.82 10.66 11.14 5,196,000 56,747,320 10.921 7.459 7.459 7.473 7.362 7.694 7,523,653 7.5425 0.56%
2020-05-04 0 10.74 10.74 10.78 10.44 10.88 5,403,795 57,834,625 10.703 7.417 7.417 7.445 7.210 7.514 7,824,534 7.3914 -2.01%
2020-04-29 0 10.96 10.94 10.96 10.14 10.96 9,946,000 106,634,700 10.721 7.569 7.555 7.569 7.003 7.569 14,401,511 7.4044 6.82%
2020-04-28 0 10.26 10.24 10.26 9.930 10.30 7,614,000 77,700,550 10.205 7.086 7.072 7.086 6.858 7.113 11,024,844 7.0478 2.70%
2020-04-27 0 9.990 9.970 9.990 9.850 10.06 5,396,469 53,734,590 9.9574 6.899 6.886 6.899 6.803 6.948 7,813,926 6.8768 0.40%
2020-04-24 0 9.950 9.940 9.950 9.840 10.10 5,308,599 53,032,412 9.9899 6.872 6.865 6.872 6.796 6.975 7,686,693 6.8992 0.30%
2020-04-23 0 9.920 9.900 9.920 9.890 10.58 6,140,147 61,645,078 10.040 6.851 6.837 6.851 6.830 7.307 8,890,749 6.9336 -3.69%
2020-04-22 0 10.30 10.28 10.30 9.750 10.30 12,332,000 123,186,180 9.9891 7.113 7.100 7.113 6.734 7.113 17,856,367 6.8987 2.79%
2020-04-21 0 10.02 10.00 10.02 9.870 10.26 7,826,242 78,393,544 10.017 6.920 6.906 6.920 6.816 7.086 11,332,165 6.9178 -1.76%
2020-04-20 0 10.20 10.18 10.20 9.910 10.28 9,750,993 98,617,798 10.114 7.044 7.031 7.044 6.844 7.100 14,119,146 6.9847 1.59%
2020-04-17 0 10.04 10.04 10.12 9.760 10.30 6,388,000 63,947,960 10.011 6.934 6.934 6.989 6.740 7.113 9,249,633 6.9136 -0.59%
2020-04-16 0 10.10 10.02 10.10 9.430 10.16 9,498,132 94,399,718 9.9388 6.975 6.920 6.975 6.513 7.017 13,753,011 6.8639 4.99%
2020-04-15 0 9.620 9.620 9.660 9.540 10.42 8,132,823 80,451,137 9.8922 6.644 6.644 6.671 6.589 7.196 11,776,085 6.8317 -5.87%
2020-04-14 0 10.22 10.18 10.22 9.620 10.34 11,406,625 114,878,445 10.071 7.058 7.031 7.058 6.644 7.141 16,516,452 6.9554 5.36%
2020-04-09 0 9.700 9.650 9.700 9.590 9.890 7,481,940 72,624,421 9.7066 6.699 6.665 6.699 6.623 6.830 10,833,626 6.7036 -0.51%
2020-04-08 0 9.750 9.750 9.760 9.580 9.870 4,372,000 42,504,076 9.7219 6.734 6.734 6.740 6.616 6.816 6,330,525 6.7141 1.04%
2020-04-07 0 9.650 9.640 9.650 9.530 9.890 11,482,050 111,153,149 9.6806 6.665 6.658 6.665 6.582 6.830 16,625,665 6.6856 0.10%
2020-04-06 0 9.640 9.620 9.640 9.240 9.760 11,303,378 107,023,437 9.4683 6.658 6.644 6.658 6.381 6.740 16,366,954 6.5390 1.80%
2020-04-03 0 9.470 9.470 9.480 9.390 9.850 8,609,841 82,694,240 9.6046 6.540 6.540 6.547 6.485 6.803 12,466,792 6.6332 -2.07%
2020-04-02 0 9.670 9.650 9.670 9.250 9.720 8,295,467 79,484,019 9.5816 6.678 6.665 6.678 6.388 6.713 12,011,588 6.6173 3.87%
2020-04-01 0 9.310 9.310 9.320 9.150 9.940 9,984,515 94,786,819 9.4934 6.430 6.430 6.437 6.319 6.865 14,457,279 6.5563 -4.90%
2020-03-31 0 9.790 9.700 9.790 8.990 9.800 10,588,000 101,241,150 9.5619 6.761 6.699 6.761 6.209 6.768 15,331,108 6.6036 9.26%
2020-03-30 0 8.960 8.950 8.960 8.470 9.090 7,735,000 68,329,150 8.8338 6.188 6.181 6.188 5.850 6.278 11,200,049 6.1008 2.99%
2020-03-27 0 8.700 8.650 8.700 8.490 8.900 7,939,708 69,377,198 8.7380 6.008 5.974 6.008 5.863 6.147 11,496,460 6.0347 1.64%
2020-03-26 0 8.560 8.550 8.560 8.420 8.950 9,718,406 85,031,427 8.7495 5.912 5.905 5.912 5.815 6.181 14,071,961 6.0426 0.59%
2020-03-25 0 8.510 8.500 8.510 8.300 8.650 19,019,469 160,974,796 8.4637 5.877 5.870 5.877 5.732 5.974 27,539,623 5.8452 5.19%
2020-03-24 0 8.090 8.080 8.100 6.950 8.180 25,470,803 196,200,520 7.7030 5.587 5.580 5.594 4.800 5.649 36,880,962 5.3198 20.75%
2020-03-23 0 6.700 6.640 6.700 6.440 6.960 10,050,934 67,357,957 6.7017 4.627 4.586 4.627 4.448 4.807 14,553,452 4.6283 -3.87%
2020-03-20 0 6.970 6.950 6.970 6.420 7.150 28,927,774 199,978,029 6.9130 4.814 4.800 4.814 4.434 4.938 41,886,552 4.7743 9.25%
2020-03-19 0 6.380 6.380 6.410 5.900 6.440 19,704,000 121,104,050 6.1462 4.406 4.406 4.427 4.075 4.448 28,530,803 4.2447 0.79%
2020-03-18 0 6.330 6.310 6.350 6.210 7.190 14,398,662 96,459,977 6.6992 4.372 4.358 4.385 4.289 4.966 20,848,832 4.6266 -3.36%
2020-03-17 0 6.550 6.550 6.570 6.310 6.930 18,158,000 119,361,900 6.5735 4.524 4.524 4.537 4.358 4.786 26,292,241 4.5398 -4.52%
2020-03-16 0 6.860 6.840 6.860 6.640 7.360 13,412,040 93,260,506 6.9535 4.738 4.724 4.738 4.586 5.083 19,420,233 4.8022 -8.29%
2020-03-13 0 7.480 7.480 7.490 6.980 7.550 13,949,233 101,440,089 7.2721 5.166 5.166 5.173 4.821 5.214 20,198,073 5.0223 -1.71%
2020-03-12 0 7.610 7.600 7.610 7.400 7.770 13,494,227 102,505,457 7.5962 5.256 5.249 5.256 5.111 5.366 19,539,237 5.2461 -3.30%
2020-03-11 0 7.870 7.840 7.870 7.620 8.030 7,852,000 61,896,460 7.8829 5.435 5.414 5.435 5.263 5.546 11,369,461 5.4441 4.24%
2020-03-10 0 7.550 7.550 7.570 7.210 7.950 17,125,582 129,532,652 7.5637 5.214 5.214 5.228 4.979 5.490 24,797,331 5.2237 -2.96%
2020-03-09 0 7.780 7.770 7.780 7.710 8.230 12,552,460 100,432,411 8.0010 5.373 5.366 5.373 5.325 5.684 18,175,587 5.5257 -7.93%
2020-03-06 0 8.450 8.440 8.450 8.170 8.510 4,938,059 41,399,306 8.3837 5.836 5.829 5.836 5.642 5.877 7,150,162 5.7900 -0.24%
2020-03-05 0 8.470 8.460 8.470 7.870 8.470 12,546,000 103,248,560 8.2296 5.850 5.843 5.850 5.435 5.850 18,166,233 5.6835 8.59%
2020-03-04 0 7.800 7.780 7.800 7.750 8.130 17,366,466 135,997,526 7.8310 5.387 5.373 5.387 5.352 5.615 25,146,124 5.4083 -4.53%
2020-03-03 0 8.170 8.170 8.180 7.900 8.370 13,570,000 110,462,794 8.1402 5.642 5.642 5.649 5.456 5.781 19,648,954 5.6218 4.08%
2020-03-02 0 7.850 7.850 7.860 7.810 8.300 6,063,317 48,384,533 7.9799 5.421 5.421 5.428 5.394 5.732 8,779,502 5.5111 -0.25%
2020-02-28 0 7.870 7.870 7.910 7.630 8.070 6,766,996 53,214,603 7.8638 5.435 5.435 5.463 5.269 5.573 9,798,408 5.4309 -3.91%
2020-02-27 0 8.190 8.180 8.190 7.940 8.240 5,270,000 42,847,550 8.1305 5.656 5.649 5.656 5.484 5.691 7,630,803 5.6151 3.28%
2020-02-26 0 7.930 7.920 7.930 7.800 8.030 6,662,000 52,760,460 7.9196 5.477 5.470 5.477 5.387 5.546 9,646,377 5.4695 -1.49%
2020-02-25 0 8.050 8.050 8.060 7.840 8.260 5,234,000 42,143,134 8.0518 5.560 5.560 5.566 5.414 5.705 7,578,676 5.5608 -0.98%
2020-02-24 0 8.130 8.100 8.130 8.040 8.390 5,613,983 45,799,915 8.1582 5.615 5.594 5.615 5.553 5.794 8,128,880 5.6342 -3.79%
2020-02-21 0 8.450 8.430 8.450 8.200 8.550 2,568,810 21,659,067 8.4316 5.836 5.822 5.836 5.663 5.905 3,719,560 5.8230 1.20%
2020-02-20 0 8.350 8.330 8.350 8.060 8.430 6,378,941 52,611,196 8.2476 5.767 5.753 5.767 5.566 5.822 9,236,516 5.6960 1.83%
2020-02-19 0 8.200 8.180 8.210 8.160 8.600 8,573,098 72,320,847 8.4358 5.663 5.649 5.670 5.635 5.939 12,413,590 5.8259 -0.97%
2020-02-18 0 8.280 8.270 8.280 7.710 8.280 9,458,507 76,390,543 8.0764 5.718 5.711 5.718 5.325 5.718 13,695,635 5.5777 5.88%
2020-02-17 0 7.820 7.820 7.830 7.730 7.980 5,812,000 45,522,880 7.8326 5.401 5.401 5.408 5.339 5.511 8,415,602 5.4093 0.39%
2020-02-14 0 7.790 7.780 7.790 7.610 7.890 8,218,000 64,001,520 7.7880 5.380 5.373 5.380 5.256 5.449 11,899,418 5.3785 2.23%
2020-02-13 0 7.620 7.610 7.620 7.350 7.690 3,690,000 27,847,680 7.5468 5.263 5.256 5.263 5.076 5.311 5,343,010 5.2120 2.83%
2020-02-12 0 7.410 7.410 7.420 7.320 7.610 3,675,450 27,387,177 7.4514 5.118 5.118 5.124 5.055 5.256 5,321,942 5.1461 -1.20%
2020-02-11 0 7.500 7.490 7.500 7.330 7.560 5,608,000 42,000,718 7.4894 5.180 5.173 5.180 5.062 5.221 8,120,216 5.1724 2.46%
2020-02-10 0 7.320 7.300 7.320 6.850 7.350 10,850,000 78,027,988 7.1915 5.055 5.042 5.055 4.731 5.076 15,710,476 4.9666 5.48%
2020-02-07 0 6.940 6.920 6.940 6.780 6.950 3,048,000 20,952,680 6.8742 4.793 4.779 4.793 4.682 4.800 4,413,413 4.7475 1.17%
2020-02-06 0 6.860 6.850 6.860 6.650 6.910 2,975,694 20,299,836 6.8219 4.738 4.731 4.738 4.593 4.772 4,308,716 4.7113 2.39%
2020-02-05 0 6.700 6.700 6.710 6.620 7.010 5,604,200 38,164,173 6.8099 4.627 4.627 4.634 4.572 4.841 8,114,714 4.7031 -1.62%
2020-02-04 0 6.810 6.790 6.810 6.500 6.820 4,548,000 30,445,160 6.6942 4.703 4.689 4.703 4.489 4.710 6,585,368 4.6232 4.45%
2020-02-03 0 6.520 6.510 6.520 6.010 6.550 5,821,660 37,410,564 6.4261 4.503 4.496 4.503 4.151 4.524 8,429,590 4.4380 4.65%
2020-01-31 0 6.230 6.230 6.240 6.060 6.380 6,173,040 38,626,368 6.2573 4.303 4.303 4.309 4.185 4.406 8,938,377 4.3214 3.66%
2020-01-30 0 6.010 6.010 6.030 5.950 6.580 5,918,000 36,328,160 6.1386 4.151 4.151 4.164 4.109 4.544 8,569,087 4.2394 -8.52%
2020-01-29 0 6.570 6.560 6.570 6.480 6.680 5,905,000 38,849,435 6.5791 4.537 4.530 4.537 4.475 4.613 8,550,264 4.5437 -3.52%
2020-01-24 0 6.810 6.750 6.810 6.550 6.850 1,195,000 8,060,700 6.7454 4.703 4.662 4.703 4.524 4.731 1,730,324 4.6585 1.95%
2020-01-23 0 6.680 6.610 6.680 6.360 6.890 5,912,000 39,105,560 6.6146 4.613 4.565 4.613 4.392 4.758 8,560,399 4.5682 -3.19%
2020-01-22 0 6.900 6.880 6.900 6.520 6.920 4,428,605 29,852,234 6.7408 4.765 4.751 4.765 4.503 4.779 6,412,488 4.6553 5.18%
2020-01-21 0 6.560 6.560 6.590 6.480 6.820 5,566,171 36,742,466 6.6010 4.530 4.530 4.551 4.475 4.710 8,059,649 4.5588 -4.23%
2020-01-20 0 6.850 6.830 6.850 6.740 7.000 8,086,000 55,221,614 6.8293 4.731 4.717 4.731 4.655 4.834 11,708,286 4.7165 -2.00%
2020-01-17 0 6.990 6.970 6.990 6.760 7.000 6,575,940 45,190,195 6.8721 4.827 4.814 4.827 4.669 4.834 9,521,765 4.7460 4.33%
2020-01-16 0 6.700 6.700 6.710 6.700 6.900 5,678,000 38,516,980 6.7835 4.627 4.627 4.634 4.627 4.765 8,221,574 4.6849 -0.74%
2020-01-15 0 6.750 6.710 6.750 6.580 6.750 6,069,765 40,510,339 6.6741 4.662 4.634 4.662 4.544 4.662 8,788,838 4.6093 2.58%
2020-01-14 0 6.580 6.570 6.580 6.400 6.790 13,807,699 91,043,142 6.5937 4.544 4.537 4.544 4.420 4.689 19,993,136 4.5537 0.92%
2020-01-13 0 6.520 6.500 6.520 6.400 6.690 13,764,000 90,177,180 6.5517 4.503 4.489 4.503 4.420 4.620 19,929,861 4.5247 1.24%
2020-01-10 0 6.440 6.400 6.440 6.200 6.520 15,550,925 99,898,457 6.4240 4.448 4.420 4.448 4.282 4.503 22,517,275 4.4365 1.42%
2020-01-09 0 6.350 6.320 6.350 5.860 6.360 13,460,781 82,326,091 6.1160 4.385 4.365 4.385 4.047 4.392 19,490,809 4.2238 8.18%
2020-01-08 0 5.870 5.850 5.870 5.540 5.920 15,362,000 87,519,670 5.6972 4.054 4.040 4.054 3.826 4.088 22,243,717 3.9346 3.35%
2020-01-07 0 5.680 5.680 5.690 5.430 5.690 9,487,000 53,218,566 5.6096 3.923 3.923 3.930 3.750 3.930 13,736,892 3.8741 5.77%
2020-01-06 0 5.370 5.370 5.380 5.320 5.600 7,736,000 42,402,094 5.4811 3.709 3.709 3.716 3.674 3.867 11,201,497 3.7854 -0.74%
2020-01-03 0 5.410 5.390 5.410 5.200 5.420 9,202,000 49,245,010 5.3516 3.736 3.722 3.736 3.591 3.743 13,324,221 3.6959 4.24%
2020-01-02 0 5.190 5.180 5.190 5.160 5.420 5,062,000 26,721,340 5.2788 3.584 3.577 3.584 3.564 3.743 7,329,625 3.6457 -1.70%
2019-12-31 0 5.280 5.260 5.280 5.240 5.360 2,260,000 11,906,660 5.2684 3.646 3.633 3.646 3.619 3.702 3,272,412 3.6385 -2.76%
2019-12-30 0 5.430 5.410 5.430 5.100 5.450 8,390,000 44,436,580 5.2964 3.750 3.736 3.750 3.522 3.764 12,148,469 3.6578 7.10%
2019-12-27 0 5.070 5.040 5.070 4.760 5.080 9,225,822 45,251,723 4.9049 3.501 3.481 3.501 3.287 3.508 13,358,715 3.3874 6.51%
2019-12-24 0 4.760 4.750 4.760 4.760 4.870 2,740,000 13,162,420 4.8038 3.287 3.280 3.287 3.287 3.363 3,967,438 3.3176 0.00%
2019-12-23 0 4.760 4.750 4.760 4.750 4.850 4,274,000 20,443,480 4.7832 3.287 3.280 3.287 3.280 3.350 6,188,624 3.3034 -0.83%
2019-12-20 0 4.800 4.790 4.800 4.790 4.960 4,635,000 22,542,580 4.8636 3.315 3.308 3.315 3.308 3.425 6,711,341 3.3589 -0.62%
2019-12-19 0 4.830 4.820 4.830 4.770 4.920 8,572,000 41,596,980 4.8527 3.336 3.329 3.336 3.294 3.398 12,412,000 3.3514 1.47%
2019-12-18 0 4.760 4.750 4.760 4.710 4.820 10,892,000 51,862,480 4.7615 3.287 3.280 3.287 3.253 3.329 15,771,290 3.2884 -0.63%
2019-12-17 0 4.790 4.780 4.790 4.660 4.790 5,326,000 25,188,640 4.7294 3.308 3.301 3.308 3.218 3.308 7,711,889 3.2662 2.79%
2019-12-16 0 4.660 4.660 4.670 4.600 4.770 4,562,000 21,313,618 4.6720 3.218 3.218 3.225 3.177 3.294 6,605,640 3.2266 -1.69%
2019-12-13 0 4.740 4.740 4.750 4.700 4.850 10,986,500 52,326,725 4.7628 3.274 3.274 3.280 3.246 3.350 15,908,124 3.2893 1.28%
2019-12-12 0 4.680 4.680 4.700 4.670 4.830 6,360,000 30,062,354 4.7268 3.232 3.232 3.246 3.225 3.336 9,209,090 3.2644 -1.89%
2019-12-11 0 4.770 4.770 4.780 4.700 4.780 3,548,000 16,847,148 4.7484 3.294 3.294 3.301 3.246 3.301 5,137,398 3.2793 1.49%
2019-12-10 0 4.700 4.690 4.710 4.680 4.820 3,230,960 15,330,492 4.7449 3.246 3.239 3.253 3.232 3.329 4,678,334 3.2769 -1.05%
2019-12-09 0 4.750 4.740 4.750 4.680 4.870 3,738,000 17,791,540 4.7596 3.280 3.274 3.280 3.232 3.363 5,412,512 3.2871 -0.21%
2019-12-06 0 4.760 4.750 4.770 4.680 4.850 3,660,000 17,494,850 4.7800 3.287 3.280 3.294 3.232 3.350 5,299,571 3.3012 2.37%
2019-12-05 0 4.650 4.630 4.650 4.560 4.670 4,648,000 21,396,620 4.6034 3.211 3.198 3.211 3.149 3.225 6,730,165 3.1792 1.09%
2019-12-04 0 4.600 4.600 4.610 4.580 4.670 3,398,400 15,670,322 4.6111 3.177 3.177 3.184 3.163 3.225 4,920,782 3.1845 -2.34%
2019-12-03 0 4.710 4.700 4.720 4.670 4.770 2,748,000 12,949,550 4.7124 3.253 3.246 3.260 3.225 3.294 3,979,022 3.2545 0.43%
2019-12-02 0 4.690 4.680 4.700 4.630 4.740 1,870,000 8,775,300 4.6927 3.239 3.232 3.246 3.198 3.274 2,707,704 3.2409 1.08%
2019-11-29 0 4.640 4.610 4.640 4.560 4.690 6,428,000 29,670,190 4.6158 3.204 3.184 3.204 3.149 3.239 9,307,552 3.1878 -1.28%
2019-11-28 0 4.700 4.690 4.700 4.600 4.740 4,044,000 18,985,820 4.6948 3.246 3.239 3.246 3.177 3.274 5,855,591 3.2423 -0.42%
2019-11-27 0 4.720 4.700 4.720 4.610 4.810 6,184,000 29,043,360 4.6965 3.260 3.246 3.260 3.184 3.322 8,954,247 3.2435 -1.26%
2019-11-26 0 4.780 4.690 4.780 4.650 4.780 8,030,000 37,884,040 4.7178 3.301 3.239 3.301 3.211 3.301 11,627,200 3.2582 1.70%
2019-11-25 0 4.700 4.700 4.710 4.630 4.770 3,590,000 16,826,050 4.6869 3.246 3.246 3.253 3.198 3.294 5,198,213 3.2369 0.21%
2019-11-22 0 4.690 4.690 4.700 4.660 4.870 9,354,000 44,335,300 4.7397 3.239 3.239 3.246 3.218 3.363 13,544,312 3.2734 -2.29%
2019-11-21 0 4.800 4.800 4.810 4.750 4.910 45,625,047 216,806,272 4.7519 3.315 3.315 3.322 3.280 3.391 66,063,705 3.2818 -2.44%
2019-11-20 0 4.920 4.920 4.930 4.890 5.150 48,991,343 236,262,757 4.8225 3.398 3.398 3.405 3.377 3.557 70,938,001 3.3306 -3.53%
2019-11-19 0 5.100 5.090 5.100 5.090 5.240 19,618,000 97,605,670 4.9753 3.522 3.515 3.522 3.515 3.619 28,406,278 3.4361 0.00%
2019-11-18 0 5.100 5.090 5.100 4.880 5.160 14,688,000 74,231,840 5.0539 3.522 3.515 3.522 3.370 3.564 21,267,785 3.4903 5.59%
2019-11-15 0 4.830 4.810 4.830 4.790 5.030 18,214,000 87,985,230 4.8306 3.336 3.322 3.336 3.308 3.474 26,373,328 3.3361 -2.03%
2019-11-14 0 4.930 4.930 4.940 4.670 5.040 19,544,000 95,717,492 4.8975 3.405 3.405 3.412 3.225 3.481 28,299,128 3.3823 6.02%
2019-11-13 0 4.650 4.650 4.660 4.630 4.790 30,466,000 141,891,260 4.6574 3.211 3.211 3.218 3.198 3.308 44,113,858 3.2165 -3.33%
2019-11-12 0 4.810 4.800 4.810 4.620 4.840 24,078,000 113,706,300 4.7224 3.322 3.315 3.322 3.191 3.343 34,864,224 3.2614 4.57%
2019-11-11 0 4.600 4.590 4.600 4.580 4.820 10,292,000 47,510,080 4.6162 3.177 3.170 3.177 3.163 3.329 14,902,508 3.1881 -4.17%
2019-11-08 0 4.800 4.800 4.810 4.610 4.810 23,772,000 112,614,720 4.7373 3.315 3.315 3.322 3.184 3.322 34,421,146 3.2717 4.35%
2019-11-07 0 4.600 4.590 4.600 4.510 4.660 6,246,000 28,648,960 4.5868 3.177 3.170 3.177 3.115 3.218 9,044,021 3.1677 1.10%
2019-11-06 0 4.550 4.550 4.560 4.500 4.690 20,947,120 95,495,240 4.5589 3.142 3.142 3.149 3.108 3.239 30,330,804 3.1485 -1.52%
2019-11-05 0 4.620 4.620 4.630 4.610 4.910 15,830,000 75,198,820 4.7504 3.191 3.191 3.198 3.184 3.391 22,921,367 3.2807 -3.55%
2019-11-04 0 4.790 4.730 4.790 4.610 4.810 16,814,000 78,979,540 4.6972 3.308 3.267 3.308 3.184 3.322 24,346,170 3.2440 1.27%
2019-11-01 0 4.730 4.730 4.740 4.690 4.870 6,194,000 29,507,590 4.7639 3.267 3.267 3.274 3.239 3.363 8,968,727 3.2901 -1.46%
2019-10-31 0 4.800 4.800 4.810 4.770 5.020 6,212,000 30,323,780 4.8815 3.315 3.315 3.322 3.294 3.467 8,994,790 3.3713 0.21%
2019-10-30 0 4.790 4.740 4.790 4.600 4.940 8,112,000 38,525,860 4.7492 3.308 3.274 3.308 3.177 3.412 11,745,934 3.2799 -1.84%
2019-10-29 0 4.880 4.840 4.880 4.740 5.090 10,810,000 53,185,140 4.9200 3.370 3.343 3.370 3.274 3.515 15,652,557 3.3979 2.09%
2019-10-28 0 4.780 4.770 4.800 4.670 4.900 4,776,000 22,789,480 4.7717 3.301 3.294 3.315 3.225 3.384 6,915,505 3.2954 1.49%
2019-10-25 0 4.710 4.700 4.710 4.350 4.760 5,980,000 27,586,100 4.6131 3.253 3.246 3.253 3.004 3.287 8,658,861 3.1859 7.05%
2019-10-24 0 4.400 4.360 4.400 4.250 4.410 3,298,293 14,271,793 4.3270 3.039 3.011 3.039 2.935 3.046 4,775,830 2.9883 3.29%
2019-10-23 0 4.260 4.240 4.260 4.220 4.520 2,780,570 12,082,498 4.3453 2.942 2.928 2.942 2.914 3.122 4,026,182 3.0010 -3.18%
2019-10-22 0 4.400 4.390 4.400 4.350 4.540 3,440,000 15,315,080 4.4521 3.039 3.032 3.039 3.004 3.135 4,981,017 3.0747 0.69%
2019-10-21 0 4.370 4.360 4.370 4.340 4.500 2,978,000 13,099,680 4.3988 3.018 3.011 3.018 2.997 3.108 4,312,055 3.0379 -1.35%
2019-10-18 0 4.430 4.420 4.430 4.330 4.550 9,454,000 42,002,100 4.4428 3.059 3.053 3.059 2.990 3.142 13,689,109 3.0683 2.31%
2019-10-17 0 4.330 4.330 4.360 4.170 4.400 9,122,857 39,597,796 4.3405 2.990 2.990 3.011 2.880 3.039 13,209,624 2.9976 3.84%
2019-10-16 0 4.170 4.150 4.170 4.040 4.190 3,918,000 16,259,360 4.1499 2.880 2.866 2.880 2.790 2.894 5,673,147 2.8660 2.21%
2019-10-15 0 4.080 4.060 4.080 3.960 4.090 2,688,285 10,817,268 4.0239 2.818 2.804 2.818 2.735 2.825 3,892,556 2.7790 -0.24%
2019-10-14 0 4.090 4.080 4.110 4.080 4.200 2,728,000 11,276,080 4.1335 2.825 2.818 2.838 2.818 2.901 3,950,062 2.8547 -1.92%
2019-10-11 0 4.170 4.140 4.170 3.960 4.180 7,392,000 30,542,740 4.1319 2.880 2.859 2.880 2.735 2.887 10,703,395 2.8536 3.73%
2019-10-10 0 4.020 4.010 4.020 3.870 4.030 3,600,000 14,180,140 3.9389 2.776 2.769 2.776 2.673 2.783 5,212,692 2.7203 1.77%
2019-10-09 0 3.950 3.930 3.960 3.800 3.950 4,358,000 16,882,880 3.8740 2.728 2.714 2.735 2.624 2.728 6,310,254 2.6755 3.13%
2019-10-08 0 3.830 3.810 3.830 3.740 3.840 1,892,429 7,225,864 3.8183 2.645 2.631 2.645 2.583 2.652 2,740,181 2.6370 0.26%
2019-10-04 0 3.820 3.800 3.820 3.750 3.910 2,306,000 8,825,020 3.8270 2.638 2.624 2.638 2.590 2.700 3,339,019 2.6430 -0.78%
2019-10-03 0 3.850 3.830 3.860 3.640 3.880 3,066,000 11,636,340 3.7953 2.659 2.645 2.666 2.514 2.680 4,439,476 2.6211 4.05%
2019-10-02 0 3.700 3.700 3.720 3.630 3.740 1,338,000 4,927,780 3.6829 2.555 2.555 2.569 2.507 2.583 1,937,384 2.5435 -1.07%
2019-09-30 0 3.740 3.730 3.750 3.730 3.860 1,368,000 5,164,980 3.7756 2.583 2.576 2.590 2.576 2.666 1,980,823 2.6075 -3.11%
2019-09-27 0 3.860 3.830 3.870 3.750 3.910 1,964,000 7,532,900 3.8355 2.666 2.645 2.673 2.590 2.700 2,843,813 2.6489 0.78%
2019-09-26 0 3.830 3.820 3.830 3.790 3.880 1,460,371 5,599,426 3.8342 2.645 2.638 2.645 2.617 2.680 2,114,574 2.6480 0.26%
2019-09-25 0 3.820 3.800 3.820 3.730 3.820 2,784,000 10,530,560 3.7825 2.638 2.624 2.638 2.576 2.638 4,031,149 2.6123 0.26%
2019-09-24 0 3.810 3.800 3.820 3.810 3.980 2,396,000 9,207,920 3.8430 2.631 2.624 2.638 2.631 2.749 3,469,336 2.6541 -3.05%
2019-09-23 0 3.930 3.910 3.930 3.830 3.970 2,040,900 7,933,870 3.8874 2.714 2.700 2.714 2.645 2.742 2,955,162 2.6847 0.00%
2019-09-20 0 3.930 3.900 3.940 3.870 3.980 1,608,000 6,267,890 3.8979 2.714 2.693 2.721 2.673 2.749 2,328,336 2.6920 0.26%
2019-09-19 0 3.920 3.900 3.920 3.890 4.030 1,540,000 6,019,720 3.9089 2.707 2.693 2.707 2.687 2.783 2,229,874 2.6996 0.00%
2019-09-18 0 3.920 3.910 3.930 3.910 4.040 2,032,000 8,069,560 3.9712 2.707 2.700 2.714 2.700 2.790 2,942,275 2.7426 -2.24%
2019-09-17 0 4.010 4.000 4.010 3.960 4.020 1,270,445 5,076,717 3.9960 2.769 2.762 2.769 2.735 2.776 1,839,566 2.7597 0.25%
2019-09-16 0 4.000 4.000 4.020 3.920 4.060 1,562,000 6,215,760 3.9794 2.762 2.762 2.776 2.707 2.804 2,261,729 2.7482 -1.23%
2019-09-13 0 4.050 4.040 4.050 4.000 4.100 1,300,000 5,235,980 4.0277 2.797 2.790 2.797 2.762 2.832 1,882,361 2.7816 0.00%
2019-09-12 0 4.050 4.030 4.050 4.010 4.090 1,270,000 5,133,840 4.0424 2.797 2.783 2.797 2.769 2.825 1,838,922 2.7918 0.00%
2019-09-11 0 4.050 4.060 4.070 4.020 4.290 1,930,000 7,857,740 4.0714 2.797 2.804 2.811 2.776 2.963 2,794,582 2.8118 -3.34%
2019-09-10 0 4.190 4.170 4.190 4.050 4.190 1,366,000 5,648,040 4.1347 2.894 2.880 2.894 2.797 2.894 1,977,927 2.8555 0.72%
2019-09-09 0 4.160 4.150 4.170 4.120 4.220 1,400,000 5,841,140 4.1722 2.873 2.866 2.880 2.845 2.914 2,027,158 2.8814 -0.48%
2019-09-06 0 4.180 4.150 4.180 3.970 4.200 3,374,000 13,919,540 4.1255 2.887 2.866 2.887 2.742 2.901 4,885,451 2.8492 5.56%
2019-09-05 0 3.960 3.950 3.970 3.940 4.040 1,382,000 5,522,640 3.9961 2.735 2.728 2.742 2.721 2.790 2,001,095 2.7598 0.76%
2019-09-04 0 3.930 3.920 3.930 3.730 3.930 1,192,000 4,600,520 3.8595 2.714 2.707 2.714 2.576 2.714 1,725,980 2.6655 4.80%
2019-09-03 0 3.750 3.740 3.770 3.710 3.810 2,060,000 7,763,240 3.7686 2.590 2.583 2.604 2.562 2.631 2,982,818 2.6027 -0.27%
2019-09-02 0 3.760 3.760 3.810 3.730 3.900 1,200,000 4,594,580 3.8288 2.597 2.597 2.631 2.576 2.693 1,737,564 2.6443 -2.34%
2019-08-30 0 3.850 3.840 3.900 3.810 4.000 1,966,877 7,614,870 3.8716 2.659 2.652 2.693 2.631 2.762 2,847,979 2.6738 -1.79%
2019-08-29 0 3.920 3.880 3.920 3.880 3.970 708,000 2,766,140 3.9070 2.707 2.680 2.707 2.680 2.742 1,025,163 2.6982 -0.76%
2019-08-28 0 3.950 3.940 3.990 3.920 4.100 1,750,000 7,022,620 4.0129 2.728 2.721 2.756 2.707 2.832 2,533,948 2.7714 -1.99%
2019-08-27 0 4.030 4.010 4.050 3.910 4.100 8,520,000 34,483,440 4.0474 2.783 2.769 2.797 2.700 2.832 12,336,705 2.7952 2.03%
2019-08-26 0 3.950 3.950 3.980 3.820 4.000 1,685,700 6,620,879 3.9277 2.728 2.728 2.749 2.638 2.762 2,440,843 2.7125 -2.23%
2019-08-23 0 4.040 4.020 4.040 3.870 4.080 2,622,000 10,454,660 3.9873 2.790 2.776 2.790 2.673 2.818 3,796,578 2.7537 4.39%
2019-08-22 0 3.870 3.880 3.900 3.860 4.170 1,378,494 5,488,066 3.9812 2.673 2.680 2.693 2.666 2.880 1,996,018 2.7495 -5.84%
2019-08-21 0 4.110 4.090 4.110 3.750 4.150 3,172,000 12,613,020 3.9764 2.838 2.825 2.838 2.590 2.866 4,592,961 2.7462 8.44%
2019-08-20 0 3.790 3.780 3.800 3.690 3.810 853,700 3,219,182 3.7709 2.617 2.611 2.624 2.548 2.631 1,236,132 2.6042 1.88%
2019-08-19 0 3.720 3.720 3.750 3.660 3.770 1,821,601 6,762,631 3.7125 2.569 2.569 2.590 2.528 2.604 2,637,624 2.5639 -0.27%
2019-08-16 0 3.730 3.710 3.740 3.720 3.930 2,884,000 10,943,530 3.7946 2.576 2.562 2.583 2.569 2.714 4,175,946 2.6206 -2.36%
2019-08-15 0 3.820 3.820 3.830 3.640 3.840 4,720,000 17,802,760 3.7718 2.638 2.638 2.645 2.514 2.652 6,834,419 2.6049 4.09%
2019-08-14 0 3.670 3.650 3.700 3.640 3.800 1,714,000 6,311,580 3.6824 2.535 2.521 2.555 2.514 2.624 2,481,821 2.5431 1.10%
2019-08-13 0 3.630 3.630 3.690 3.600 3.800 1,734,000 6,429,880 3.7081 2.507 2.507 2.548 2.486 2.624 2,510,780 2.5609 -5.71%
2019-08-12 0 3.850 3.830 3.850 3.710 3.900 1,404,000 5,373,540 3.8273 2.659 2.645 2.659 2.562 2.693 2,032,950 2.6432 0.79%
2019-08-09 0 3.820 3.790 3.830 3.760 3.980 444,000 1,692,260 3.8114 2.638 2.617 2.645 2.597 2.749 642,899 2.6322 -1.55%
2019-08-08 0 3.880 3.850 3.890 3.850 4.000 806,000 3,147,100 3.9046 2.680 2.659 2.687 2.659 2.762 1,167,064 2.6966 -0.51%
2019-08-07 0 3.900 3.870 3.900 3.710 3.950 924,972 3,557,741 3.8463 2.693 2.673 2.693 2.562 2.728 1,339,332 2.6564 1.83%
2019-08-06 0 3.830 3.830 3.880 3.420 3.920 3,440,371 12,528,951 3.6417 2.645 2.645 2.680 2.362 2.707 4,981,554 2.5151 2.96%
2019-08-05 0 3.720 3.700 3.740 3.700 3.890 752,000 2,820,500 3.7507 2.569 2.555 2.583 2.555 2.687 1,088,874 2.5903 -4.62%
2019-08-02 0 3.900 3.890 3.900 3.600 3.900 6,040,000 22,662,320 3.7520 2.693 2.687 2.693 2.486 2.693 8,745,739 2.5912 -1.76%
2019-08-01 0 3.970 3.950 3.980 3.860 4.030 1,484,000 5,865,400 3.9524 2.742 2.728 2.749 2.666 2.783 2,148,788 2.7296 -0.75%
2019-07-31 0 4.000 4.000 4.020 4.000 4.120 462,000 1,864,900 4.0366 2.762 2.762 2.776 2.762 2.845 668,962 2.7878 -3.15%
2019-07-30 0 4.130 4.110 4.130 4.090 4.160 480,000 1,976,620 4.1180 2.852 2.838 2.852 2.825 2.873 695,026 2.8440 -0.48%
2019-07-29 0 4.150 4.120 4.160 4.050 4.170 1,934,000 7,917,500 4.0938 2.866 2.845 2.873 2.797 2.880 2,800,374 2.8273 -0.48%
2019-07-26 0 4.170 4.160 4.170 4.130 4.200 558,000 2,323,020 4.1631 2.880 2.873 2.880 2.852 2.901 807,967 2.8751 -1.42%
2019-07-25 0 4.230 4.210 4.230 4.120 4.260 802,000 3,370,780 4.2030 2.921 2.908 2.921 2.845 2.942 1,161,272 2.9027 1.20%
2019-07-24 0 4.180 4.170 4.190 4.000 4.210 1,442,000 5,967,440 4.1383 2.887 2.880 2.894 2.762 2.908 2,087,973 2.8580 0.00%
2019-07-23 0 4.180 4.160 4.200 4.170 4.470 2,250,000 9,685,820 4.3048 2.887 2.873 2.901 2.880 3.087 3,257,933 2.9730 -2.56%
2019-07-22 0 4.290 4.280 4.310 4.250 4.370 960,000 4,138,920 4.3114 2.963 2.956 2.977 2.935 3.018 1,390,051 2.9775 0.47%
2019-07-19 0 4.270 4.230 4.270 4.220 4.300 1,314,000 5,595,960 4.2587 2.949 2.921 2.949 2.914 2.970 1,902,633 2.9412 0.00%
2019-07-18 0 4.270 4.220 4.280 4.210 4.410 1,254,000 5,383,800 4.2933 2.949 2.914 2.956 2.908 3.046 1,815,755 2.9650 -1.16%
2019-07-17 0 4.320 4.320 4.340 4.210 4.430 1,576,000 6,837,140 4.3383 2.983 2.983 2.997 2.908 3.059 2,282,001 2.9961 0.47%
2019-07-16 0 4.300 4.290 4.320 4.260 4.380 2,688,000 11,614,960 4.3210 2.970 2.963 2.983 2.942 3.025 3,892,144 2.9842 -2.27%
2019-07-15 0 4.400 4.390 4.420 4.240 4.440 2,518,000 10,947,100 4.3475 3.039 3.032 3.053 2.928 3.066 3,645,989 3.0025 0.46%
2019-07-12 0 4.380 4.360 4.400 4.160 4.400 3,624,000 15,548,660 4.2905 3.025 3.011 3.039 2.873 3.039 5,247,444 2.9631 3.55%
2019-07-11 0 4.230 4.220 4.270 4.040 4.450 12,839,595 54,687,450 4.2593 2.921 2.914 2.949 2.790 3.073 18,591,350 2.9416 4.70%
2019-07-10 0 4.040 4.020 4.040 3.680 4.110 10,570,850 41,731,252 3.9478 2.790 2.776 2.790 2.541 2.838 15,306,275 2.7264 15.43%
2019-07-09 0 3.500 3.480 3.540 3.290 3.590 2,056,415 6,974,147 3.3914 2.417 2.403 2.445 2.272 2.479 2,977,627 2.3422 6.06%
2019-07-08 0 3.300 3.280 3.300 3.250 3.350 1,324,000 4,368,000 3.2991 2.279 2.265 2.279 2.245 2.314 1,917,112 2.2784 0.00%
2019-07-05 0 3.300 3.290 3.300 3.250 3.340 2,646,000 8,728,360 3.2987 2.279 2.272 2.279 2.245 2.307 3,831,329 2.2782 -0.30%
2019-07-04 0 3.310 3.300 3.310 3.220 3.400 5,826,000 19,449,480 3.3384 2.286 2.279 2.286 2.224 2.348 8,435,874 2.3056 0.00%
2019-07-03 0 3.310 3.280 3.310 3.260 3.580 8,178,000 27,927,570 3.4150 2.286 2.265 2.286 2.251 2.472 11,841,500 2.3584 -3.78%
2019-07-02 0 3.440 3.440 3.450 3.340 3.590 9,396,000 32,606,320 3.4702 2.376 2.376 2.383 2.307 2.479 13,605,127 2.3966 0.29%
2019-06-28 0 3.430 3.430 3.440 3.300 3.500 4,266,000 14,376,320 3.3700 2.369 2.369 2.376 2.279 2.417 6,177,041 2.3274 -2.00%
2019-06-27 0 3.500 3.490 3.500 3.470 3.530 974,000 3,401,080 3.4919 2.417 2.410 2.417 2.396 2.438 1,410,323 2.4116 0.00%
2019-06-26 0 3.500 3.470 3.500 3.470 3.540 6,840,000 23,938,320 3.4998 2.417 2.396 2.417 2.396 2.445 9,904,116 2.4170 0.29%
2019-06-25 0 3.490 3.470 3.500 3.400 3.570 3,022,000 10,534,100 3.4858 2.410 2.396 2.417 2.348 2.466 4,375,766 2.4074 -0.29%
2019-06-24 0 3.500 3.470 3.500 3.470 3.560 3,070,000 10,748,120 3.5010 2.417 2.396 2.417 2.396 2.459 4,445,268 2.4179 0.29%
2019-06-21 0 3.490 3.480 3.500 3.460 3.560 834,000 2,915,180 3.4954 2.410 2.403 2.417 2.390 2.459 1,207,607 2.4140 -0.85%
2019-06-20 0 3.520 3.480 3.520 3.450 3.580 4,395,700 15,394,260 3.5021 2.431 2.403 2.431 2.383 2.472 6,364,842 2.4186 1.73%
2019-06-19 0 3.460 3.440 3.470 3.440 3.850 7,504,000 26,850,460 3.5782 2.390 2.376 2.396 2.376 2.659 10,865,568 2.4712 -1.14%
2019-06-18 0 3.500 3.500 3.530 3.370 3.540 1,004,000 3,483,300 3.4694 2.417 2.417 2.438 2.327 2.445 1,453,762 2.3961 0.00%
2019-06-17 0 3.500 3.500 3.550 3.470 3.560 296,000 1,042,000 3.5203 2.417 2.417 2.452 2.396 2.459 428,599 2.4312 1.45%
2019-06-14 0 3.450 3.440 3.500 3.360 3.600 1,990,000 6,948,300 3.4916 2.383 2.376 2.417 2.320 2.486 2,881,461 2.4114 0.88%
2019-06-13 0 3.420 3.340 3.420 3.270 3.420 826,000 2,759,460 3.3408 2.362 2.307 2.362 2.258 2.362 1,196,023 2.3072 2.40%
2019-06-12 0 3.340 3.300 3.350 3.300 3.520 1,658,000 5,673,120 3.4217 2.307 2.279 2.314 2.279 2.431 2,400,734 2.3631 -1.47%
2019-06-11 0 3.390 3.380 3.390 3.170 3.430 2,334,000 7,827,020 3.3535 2.341 2.334 2.341 2.189 2.369 3,379,562 2.3160 6.94%
2019-06-10 0 3.170 3.160 3.210 3.140 3.210 390,000 1,241,400 3.1831 2.189 2.182 2.217 2.169 2.217 564,708 2.1983 2.59%
2019-06-06 0 3.090 3.080 3.120 3.090 3.160 266,000 832,680 3.1304 2.134 2.127 2.155 2.134 2.182 385,160 2.1619 -0.64%
2019-06-05 0 3.110 3.100 3.140 3.050 3.180 756,000 2,370,000 3.1349 2.148 2.141 2.169 2.106 2.196 1,094,665 2.1650 3.32%
2019-06-04 0 3.010 3.010 3.030 2.960 3.050 298,000 899,720 3.0192 2.079 2.079 2.093 2.044 2.106 431,495 2.0851 2.38%
2019-06-03 0 2.940 2.940 2.970 2.920 3.030 802,000 2,388,300 2.9779 2.030 2.030 2.051 2.017 2.093 1,161,272 2.0566 -2.97%
2019-05-31 0 3.030 3.050 3.070 3.000 3.180 2,034,000 6,319,480 3.1069 2.093 2.106 2.120 2.072 2.196 2,945,171 2.1457 1.00%
2019-05-30 0 3.000 3.000 3.030 2.920 3.030 482,000 1,437,420 2.9822 2.072 2.072 2.093 2.017 2.093 697,922 2.0596 3.56%
2019-05-29 0 2.920 2.920 2.930 2.890 3.010 2,142,000 6,294,620 2.9387 2.001 2.001 2.008 1.980 2.062 3,126,284 2.0135 -0.68%
2019-05-28 0 2.940 2.920 2.980 2.890 3.100 3,166,000 9,404,100 2.9703 2.014 2.001 2.042 1.980 2.124 4,620,829 2.0352 -2.97%
2019-05-27 0 3.030 3.030 3.080 2.860 3.080 544,000 1,625,080 2.9873 2.076 2.076 2.110 1.960 2.110 793,977 2.0468 2.71%
2019-05-24 0 2.950 2.930 2.950 2.900 2.990 98,000 287,960 2.9384 2.021 2.008 2.021 1.987 2.049 143,033 2.0132 1.37%
2019-05-23 0 2.910 2.910 2.930 2.840 2.990 1,478,000 4,309,280 2.9156 1.994 1.994 2.008 1.946 2.049 2,157,165 1.9977 -3.32%
2019-05-22 0 3.010 3.000 3.010 3.000 3.220 4,424,000 13,763,020 3.1110 2.062 2.055 2.062 2.055 2.206 6,456,900 2.1315 -5.05%
2019-05-21 0 3.170 3.160 3.180 3.100 3.310 1,784,000 5,730,500 3.2122 2.172 2.165 2.179 2.124 2.268 2,603,777 2.2008 -0.94%
2019-05-20 0 3.200 3.190 3.210 3.160 3.360 2,124,000 6,845,480 3.2229 2.193 2.186 2.199 2.165 2.302 3,100,013 2.2082 -5.60%
2019-05-17 0 3.390 3.360 3.390 3.350 3.550 1,432,000 4,895,520 3.4187 2.323 2.302 2.323 2.295 2.432 2,090,027 2.3423 -1.74%
2019-05-16 0 3.450 3.400 3.450 3.250 3.500 2,028,000 6,876,820 3.3909 2.364 2.330 2.364 2.227 2.398 2,959,899 2.3233 3.60%
2019-05-15 0 3.330 3.290 3.330 3.190 3.390 1,814,000 5,991,080 3.3027 2.282 2.254 2.282 2.186 2.323 2,647,563 2.2629 5.71%
2019-05-14 0 3.150 3.140 3.160 3.140 3.300 2,364,000 7,592,720 3.2118 2.158 2.151 2.165 2.151 2.261 3,450,297 2.2006 -4.55%
2019-05-10 0 3.300 3.300 3.330 3.190 3.360 2,518,000 8,230,460 3.2686 2.261 2.261 2.282 2.186 2.302 3,675,062 2.2395 4.76%
2019-05-09 0 3.150 3.140 3.150 3.080 3.270 6,426,000 20,184,840 3.1411 2.158 2.151 2.158 2.110 2.240 9,378,852 2.1522 -3.96%
2019-05-08 0 3.280 3.270 3.300 3.190 3.350 1,146,000 3,783,280 3.3013 2.247 2.240 2.261 2.186 2.295 1,672,606 2.2619 -1.50%
2019-05-07 0 3.330 3.300 3.350 3.240 3.380 1,352,000 4,484,520 3.3170 2.282 2.261 2.295 2.220 2.316 1,973,266 2.2726 2.78%
2019-05-06 0 3.240 3.210 3.240 3.100 3.280 1,496,000 4,776,100 3.1926 2.220 2.199 2.220 2.124 2.247 2,183,436 2.1874 -2.99%
2019-05-03 0 3.340 3.330 3.350 3.190 3.350 984,000 3,249,920 3.3028 2.288 2.282 2.295 2.186 2.295 1,436,164 2.2629 4.37%
2019-05-02 0 3.200 3.170 3.210 3.160 3.310 1,254,000 4,024,540 3.2094 2.193 2.172 2.199 2.165 2.268 1,830,233 2.1989 0.00%
2019-04-30 0 3.200 3.200 3.210 3.200 3.380 712,000 2,314,540 3.2508 2.193 2.193 2.199 2.193 2.316 1,039,176 2.2273 -3.03%
2019-04-29 0 3.300 3.270 3.300 3.160 3.360 1,387,000 4,531,040 3.2668 2.261 2.240 2.261 2.165 2.302 2,024,349 2.2383 3.12%
2019-04-26 0 3.200 3.200 3.240 3.110 3.270 1,216,000 3,877,520 3.1888 2.193 2.193 2.220 2.131 2.240 1,774,772 2.1848 0.63%
2019-04-25 0 3.180 3.140 3.190 3.120 3.210 2,824,000 8,926,320 3.1609 2.179 2.151 2.186 2.138 2.199 4,121,674 2.1657 -2.15%
2019-04-24 0 3.250 3.210 3.250 3.170 3.280 624,050 2,012,262 3.2245 2.227 2.199 2.227 2.172 2.247 910,811 2.2093 3.17%
2019-04-23 0 3.150 3.120 3.130 3.120 3.410 2,748,000 8,940,980 3.2536 2.158 2.138 2.145 2.138 2.336 4,010,751 2.2293 -7.62%
2019-04-18 0 3.410 3.400 3.420 3.250 3.530 2,882,000 9,933,620 3.4468 2.336 2.330 2.343 2.227 2.419 4,206,326 2.3616 2.40%
2019-04-17 0 3.330 3.300 3.330 3.260 3.350 232,000 767,480 3.3081 2.282 2.261 2.282 2.234 2.295 338,608 2.2666 0.00%
2019-04-16 0 3.330 3.330 3.360 3.210 3.330 566,000 1,867,060 3.2987 2.282 2.282 2.302 2.199 2.282 826,086 2.2601 4.06%
2019-04-15 0 3.200 3.200 3.230 3.170 3.570 5,758,000 19,543,620 3.3942 2.193 2.193 2.213 2.172 2.446 8,403,895 2.3255 -4.76%
2019-04-12 0 3.360 3.360 3.370 3.100 3.420 2,846,700 9,455,243 3.3215 2.302 2.302 2.309 2.124 2.343 4,154,805 2.2757 6.67%
2019-04-11 0 3.150 3.150 3.180 3.120 3.190 1,960,000 6,164,800 3.1453 2.158 2.158 2.179 2.138 2.186 2,860,652 2.1550 -1.56%
2019-04-10 0 3.200 3.180 3.220 3.160 3.250 1,542,000 4,946,040 3.2075 2.193 2.179 2.206 2.165 2.227 2,250,574 2.1977 -0.93%
2019-04-09 0 3.230 3.230 3.240 3.060 3.280 2,594,000 8,215,240 3.1670 2.213 2.213 2.220 2.097 2.247 3,785,985 2.1699 3.19%
2019-04-08 0 3.130 3.110 3.130 3.100 3.230 2,262,000 7,114,100 3.1450 2.145 2.131 2.145 2.124 2.213 3,301,426 2.1549 -1.88%
2019-04-04 0 3.190 3.180 3.190 3.120 3.280 5,058,000 16,103,060 3.1837 2.186 2.179 2.186 2.138 2.247 7,382,233 2.1813 -2.15%
2019-04-03 0 3.260 3.230 3.270 3.230 3.340 5,198,000 16,982,560 3.2671 2.234 2.213 2.240 2.213 2.288 7,586,566 2.2385 -3.55%
2019-04-02 0 3.380 3.350 3.380 3.110 3.480 6,992,000 22,894,980 3.2745 2.316 2.295 2.316 2.131 2.384 10,204,938 2.2435 0.00%
2019-04-01 0 3.380 3.390 3.400 3.270 3.650 30,416,000 95,170,580 3.1290 2.316 2.323 2.330 2.240 2.501 44,392,647 2.1438 3.36%
2019-03-29 0 3.270 3.270 3.300 3.260 3.540 5,608,000 18,886,220 3.3677 2.240 2.240 2.261 2.234 2.425 8,184,967 2.3074 -5.76%
2019-03-28 0 3.470 3.470 3.550 3.260 3.580 8,156,000 28,241,940 3.4627 2.378 2.378 2.432 2.234 2.453 11,903,815 2.3725 6.12%
2019-03-27 0 3.270 3.260 3.330 3.210 3.470 5,038,000 16,773,620 3.3294 2.240 2.234 2.282 2.199 2.378 7,353,043 2.2812 2.19%
2019-03-26 0 3.200 3.180 3.200 3.060 3.270 3,206,000 10,129,160 3.1594 2.193 2.179 2.193 2.097 2.240 4,679,209 2.1647 4.58%
2019-03-25 0 3.060 3.060 3.090 2.840 3.200 2,844,000 8,666,380 3.0473 2.097 2.097 2.117 1.946 2.193 4,150,864 2.0878 2.68%
2019-03-22 0 2.980 2.990 3.000 2.730 2.990 926,000 2,626,220 2.8361 2.042 2.049 2.055 1.870 2.049 1,351,512 1.9432 6.43%
2019-03-21 0 2.800 2.800 2.820 2.760 2.840 1,310,000 3,675,800 2.8060 1.918 1.918 1.932 1.891 1.946 1,911,966 1.9225 -1.41%
2019-03-20 0 2.840 2.840 2.900 2.750 2.880 950,000 2,683,600 2.8248 1.946 1.946 1.987 1.884 1.973 1,386,540 1.9355 3.27%
2019-03-19 0 2.750 2.750 2.790 2.750 2.860 1,898,000 5,314,220 2.7999 1.884 1.884 1.912 1.884 1.960 2,770,162 1.9184 -4.18%
2019-03-18 0 2.870 2.850 2.900 2.770 2.900 1,228,000 3,495,400 2.8464 1.966 1.953 1.987 1.898 1.987 1,792,286 1.9502 3.61%
2019-03-15 0 2.770 2.750 2.820 2.600 2.840 1,624,000 4,493,980 2.7672 1.898 1.884 1.932 1.781 1.946 2,370,254 1.8960 3.75%
2019-03-14 0 2.670 2.660 2.670 2.610 2.820 3,030,000 8,166,200 2.6951 1.829 1.823 1.829 1.788 1.932 4,422,334 1.8466 -4.64%
2019-03-13 0 2.800 2.800 2.820 2.770 2.930 786,000 2,220,460 2.8250 1.918 1.918 1.932 1.898 2.008 1,147,180 1.9356 -3.45%
2019-03-12 0 2.900 2.900 2.960 2.790 3.040 1,050,000 3,052,720 2.9074 1.987 1.987 2.028 1.912 2.083 1,532,492 1.9920 1.75%
2019-03-11 0 2.850 2.820 2.850 2.600 2.890 914,000 2,560,980 2.8019 1.953 1.932 1.953 1.781 1.980 1,333,998 1.9198 6.74%
2019-03-08 0 2.670 2.670 2.700 2.630 2.890 1,700,000 4,689,040 2.7583 1.829 1.829 1.850 1.802 1.980 2,481,178 1.8898 -7.29%
2019-03-07 0 2.880 2.850 2.890 2.810 3.070 1,130,000 3,349,660 2.9643 1.973 1.953 1.980 1.925 2.103 1,649,253 2.0310 -4.64%
2019-03-06 0 3.020 3.030 3.050 2.930 3.120 492,000 1,503,060 3.0550 2.069 2.076 2.090 2.008 2.138 718,082 2.0932 0.33%
2019-03-05 0 3.010 2.980 3.060 2.910 3.110 1,746,000 5,299,880 3.0354 2.062 2.042 2.097 1.994 2.131 2,548,315 2.0798 -2.90%
2019-03-04 0 3.100 3.100 3.120 3.060 3.250 1,090,000 3,435,900 3.1522 2.124 2.124 2.138 2.097 2.227 1,590,873 2.1598 0.00%
2019-03-01 0 3.100 3.080 3.100 2.870 3.200 1,196,000 3,671,000 3.0694 2.124 2.110 2.124 1.966 2.193 1,745,581 2.1030 7.64%
2019-02-28 0 2.880 2.890 2.920 2.830 2.980 730,000 2,132,600 2.9214 1.973 1.980 2.001 1.939 2.042 1,065,447 2.0016 3.60%
2019-02-27 0 2.780 2.760 2.790 2.650 2.800 1,450,000 3,960,620 2.7315 1.905 1.891 1.912 1.816 1.918 2,116,299 1.8715 0.36%
2019-02-26 0 2.770 2.750 2.790 2.750 2.880 738,000 2,087,860 2.8291 1.898 1.884 1.912 1.884 1.973 1,077,123 1.9384 -1.77%
2019-02-25 0 2.820 2.810 2.860 2.820 3.000 1,334,000 3,879,560 2.9082 1.932 1.925 1.960 1.932 2.055 1,946,995 1.9926 -3.75%
2019-02-22 0 2.930 2.920 2.940 2.810 2.990 1,046,000 3,041,400 2.9076 2.008 2.001 2.014 1.925 2.049 1,526,654 1.9922 4.64%
2019-02-21 0 2.800 2.770 2.820 2.720 2.870 996,000 2,798,020 2.8093 1.918 1.898 1.932 1.864 1.966 1,453,678 1.9248 3.32%
2019-02-20 0 2.710 2.720 2.760 2.620 2.770 1,726,000 4,678,160 2.7104 1.857 1.864 1.891 1.795 1.898 2,519,125 1.8571 4.63%
2019-02-19 0 2.590 2.580 2.600 2.590 2.740 1,578,000 4,164,440 2.6391 1.775 1.768 1.781 1.775 1.877 2,303,117 1.8082 -0.77%
2019-02-18 0 2.610 2.600 2.620 2.520 2.680 1,380,000 3,582,640 2.5961 1.788 1.781 1.795 1.727 1.836 2,014,132 1.7788 1.56%
2019-02-15 0 2.570 2.540 2.580 2.330 2.580 3,054,000 7,377,560 2.4157 1.761 1.740 1.768 1.596 1.768 4,457,363 1.6551 1.18%
2019-02-14 0 2.540 2.530 2.540 2.300 2.600 2,288,000 5,638,440 2.4644 1.740 1.733 1.740 1.576 1.781 3,339,373 1.6885 6.28%
2019-02-13 0 2.390 2.400 2.430 2.370 2.470 1,194,000 2,887,640 2.4185 1.638 1.644 1.665 1.624 1.692 1,742,662 1.6570 0.42%
2019-02-12 0 2.380 2.390 2.430 2.360 2.440 926,000 2,213,960 2.3909 1.631 1.638 1.665 1.617 1.672 1,351,512 1.6381 -2.06%
2019-02-11 0 2.430 2.400 2.430 2.320 2.480 1,006,000 2,418,580 2.4042 1.665 1.644 1.665 1.590 1.699 1,468,273 1.6472 3.40%
2019-02-08 0 2.350 2.350 2.360 2.150 2.360 1,074,000 2,456,560 2.2873 1.610 1.610 1.617 1.473 1.617 1,567,520 1.5672 6.82%
2019-02-04 0 2.200 2.160 2.200 2.150 2.240 728,000 1,597,520 2.1944 1.507 1.480 1.507 1.473 1.535 1,062,528 1.5035 2.80%
2019-02-01 0 2.140 2.120 2.140 2.090 2.160 942,000 2,002,940 2.1263 1.466 1.453 1.466 1.432 1.480 1,374,864 1.4568 2.39%
2019-01-31 0 2.090 2.080 2.090 2.000 2.110 1,052,000 2,188,020 2.0799 1.432 1.425 1.432 1.370 1.446 1,535,411 1.4250 4.50%
2019-01-30 0 2.000 2.000 2.020 1.960 2.020 220,000 436,620 1.9846 1.370 1.370 1.384 1.343 1.384 321,094 1.3598 -0.99%
2019-01-29 0 2.020 2.000 2.030 1.980 2.050 296,000 596,140 2.0140 1.384 1.370 1.391 1.357 1.405 432,017 1.3799 1.00%
2019-01-28 0 2.000 1.990 2.000 1.980 2.010 362,000 721,140 1.9921 1.370 1.363 1.370 1.357 1.377 528,345 1.3649 -1.96%
2019-01-25 0 2.040 2.030 2.040 1.890 2.060 1,344,000 2,655,220 1.9756 1.398 1.391 1.398 1.295 1.411 1,961,590 1.3536 7.37%
2019-01-24 0 1.900 1.900 1.910 1.900 1.940 636,000 1,214,380 1.9094 1.302 1.302 1.309 1.302 1.329 928,252 1.3082 -2.06%
2019-01-23 0 1.940 1.920 1.940 1.910 1.960 374,052 725,440 1.9394 1.329 1.316 1.329 1.309 1.343 545,935 1.3288 0.00%
2019-01-22 0 1.940 1.920 1.940 1.870 1.970 1,164,000 2,233,380 1.9187 1.329 1.316 1.329 1.281 1.350 1,698,877 1.3146 -2.51%
2019-01-21 0 1.990 1.970 1.990 1.930 2.020 696,000 1,376,000 1.9770 1.363 1.350 1.363 1.322 1.384 1,015,823 1.3546 3.11%
2019-01-18 0 1.930 1.920 1.930 1.900 1.970 1,644,000 3,181,320 1.9351 1.322 1.316 1.322 1.302 1.350 2,399,445 1.3259 1.05%
2019-01-17 0 1.910 1.890 1.900 1.880 2.150 2,308,000 4,604,000 1.9948 1.309 1.295 1.302 1.288 1.473 3,368,564 1.3668 -5.45%
2019-01-16 0 2.020 2.000 2.030 1.980 2.040 1,566,000 3,146,500 2.0093 1.384 1.370 1.391 1.357 1.398 2,285,603 1.3767 0.00%
2019-01-15 0 2.020 2.030 2.040 2.020 2.190 3,046,000 6,360,600 2.0882 1.384 1.391 1.398 1.384 1.500 4,445,687 1.4307 -3.81%
2019-01-14 0 2.100 2.080 2.110 1.900 2.100 4,502,000 8,996,900 1.9984 1.439 1.425 1.446 1.302 1.439 6,570,742 1.3692 9.95%
2019-01-11 0 1.910 1.900 1.910 1.810 1.960 4,448,000 8,461,240 1.9023 1.309 1.302 1.309 1.240 1.343 6,491,928 1.3033 5.52%
2019-01-10 0 1.810 1.800 1.830 1.800 1.830 128,000 232,580 1.8170 1.240 1.233 1.254 1.233 1.254 186,818 1.2450 0.56%
2019-01-09 0 1.800 1.800 1.810 1.800 1.820 408,000 738,400 1.8098 1.233 1.233 1.240 1.233 1.247 595,483 1.2400 -0.55%
2019-01-08 0 1.810 1.810 1.820 1.810 1.830 368,000 670,720 1.8226 1.240 1.240 1.247 1.240 1.254 537,102 1.2488 -1.09%
2019-01-07 0 1.830 1.830 1.840 1.810 1.830 1,198,000 2,181,900 1.8213 1.254 1.254 1.261 1.240 1.254 1,748,501 1.2479 1.67%
2019-01-04 0 1.800 1.800 1.810 1.790 1.850 1,128,000 2,051,180 1.8184 1.233 1.233 1.240 1.226 1.268 1,646,334 1.2459 0.00%
2019-01-03 0 1.800 1.800 1.810 1.780 1.880 1,958,000 3,556,720 1.8165 1.233 1.233 1.240 1.220 1.288 2,857,733 1.2446 2.86%
2019-01-02 0 1.750 1.750 1.800 1.740 1.820 1,132,000 2,022,900 1.7870 1.199 1.199 1.233 1.192 1.247 1,652,172 1.2244 -1.69%
2018-12-31 0 1.780 1.760 1.790 1.720 1.820 5,534,000 9,829,620 1.7762 1.220 1.206 1.226 1.178 1.247 8,076,963 1.2170 4.09%
2018-12-28 0 1.710 1.710 1.720 1.680 1.720 516,000 881,080 1.7075 1.172 1.172 1.178 1.151 1.178 753,110 1.1699 1.18%
2018-12-27 0 1.690 1.690 1.700 1.620 1.710 10,546,000 17,765,620 1.6846 1.158 1.158 1.165 1.110 1.172 15,392,059 1.1542 -0.59%
2018-12-24 0 1.700 1.700 1.710 1.630 1.750 704,000 1,202,580 1.7082 1.165 1.165 1.172 1.117 1.199 1,027,499 1.1704 -1.16%
2018-12-21 0 1.720 1.700 1.720 1.670 1.740 174,000 298,100 1.7132 1.178 1.165 1.178 1.144 1.192 253,956 1.1738 -1.15%
2018-12-20 0 1.740 1.740 1.750 1.670 1.750 3,430,000 5,966,860 1.7396 1.192 1.192 1.199 1.144 1.199 5,006,141 1.1919 0.58%
2018-12-19 0 1.730 1.720 1.730 1.590 1.750 6,442,000 10,898,480 1.6918 1.185 1.178 1.185 1.089 1.199 9,402,204 1.1591 1.76%
2018-12-18 0 1.700 1.700 1.710 1.690 1.770 8,400,000 14,427,080 1.7175 1.165 1.165 1.172 1.158 1.213 12,259,937 1.1768 -4.49%
2018-12-17 0 1.780 1.780 1.790 1.650 1.800 25,548,000 44,535,760 1.7432 1.220 1.220 1.226 1.131 1.233 37,287,722 1.1944

Webb-site Database - Powered By Linux Group

Back to top