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
2026-02-03 0 1.830 1.810 1.830 1.790 1.830 2,500,546 4,538,648 1.8151 1.830 1.810 1.830 1.790 1.830 2,500,546 1.8151 1.10%
2026-02-02 0 1.810 1.790 1.810 1.780 1.840 6,571,000 11,841,760 1.8021 1.810 1.790 1.810 1.780 1.840 6,571,000 1.8021 -1.09%
2026-01-30 0 1.830 1.830 1.840 1.830 1.860 2,382,000 4,378,960 1.8384 1.830 1.830 1.840 1.830 1.860 2,382,000 1.8384 -2.14%
2026-01-29 0 1.870 1.850 1.870 1.830 1.880 6,096,000 11,326,152 1.8580 1.870 1.850 1.870 1.830 1.880 6,096,000 1.8580 2.19%
2026-01-28 0 1.830 1.810 1.830 1.780 1.850 8,518,000 15,380,370 1.8056 1.830 1.810 1.830 1.780 1.850 8,518,000 1.8056 -1.61%
2026-01-27 0 1.860 1.850 1.860 1.830 1.860 928,000 1,713,580 1.8465 1.860 1.850 1.860 1.830 1.860 928,000 1.8465 0.54%
2026-01-26 0 1.850 1.850 1.870 1.830 1.860 1,042,000 1,928,600 1.8509 1.850 1.850 1.870 1.830 1.860 1,042,000 1.8509 -1.07%
2026-01-23 0 1.870 1.850 1.870 1.830 1.880 2,776,000 5,157,153 1.8578 1.870 1.850 1.870 1.830 1.880 2,776,000 1.8578 -1.06%
2026-01-22 0 1.890 1.870 1.890 1.840 1.890 3,374,000 6,283,060 1.8622 1.890 1.870 1.890 1.840 1.890 3,374,000 1.8622 1.61%
2026-01-21 0 1.860 1.850 1.860 1.830 1.860 2,874,000 5,297,780 1.8433 1.860 1.850 1.860 1.830 1.860 2,874,000 1.8433 0.00%
2026-01-20 0 1.860 1.850 1.860 1.850 1.880 3,064,500 5,703,310 1.8611 1.860 1.850 1.860 1.850 1.880 3,064,500 1.8611 0.54%
2026-01-19 0 1.850 1.830 1.850 1.820 1.850 4,782,537 8,776,542 1.8351 1.850 1.830 1.850 1.820 1.850 4,782,537 1.8351 1.09%
2026-01-16 0 1.830 1.810 1.830 1.810 1.840 1,534,000 2,801,760 1.8264 1.830 1.810 1.830 1.810 1.840 1,534,000 1.8264 0.00%
2026-01-15 0 1.830 1.810 1.840 1.810 1.860 2,742,000 5,014,840 1.8289 1.830 1.810 1.840 1.810 1.860 2,742,000 1.8289 -0.54%
2026-01-14 0 1.840 1.830 1.840 1.820 1.840 3,610,000 6,594,462 1.8267 1.840 1.830 1.840 1.820 1.840 3,610,000 1.8267 0.00%
2026-01-13 0 1.840 1.820 1.840 1.810 1.850 3,646,000 6,674,620 1.8307 1.840 1.820 1.840 1.810 1.850 3,646,000 1.8307 -1.08%
2026-01-09 0 1.860 1.850 1.860 1.820 1.870 9,088,000 16,758,400 1.8440 1.860 1.850 1.860 1.820 1.870 9,088,000 1.8440 2.20%
2026-01-08 0 1.820 1.810 1.820 1.780 1.840 4,400,000 7,972,320 1.8119 1.820 1.810 1.820 1.780 1.840 4,400,000 1.8119 1.68%
2026-01-07 0 1.790 1.790 1.800 1.760 1.800 3,119,334 5,571,667 1.7862 1.790 1.790 1.800 1.760 1.800 3,119,334 1.7862 1.13%
2026-01-06 0 1.770 1.770 1.780 1.720 1.780 4,478,000 7,857,100 1.7546 1.770 1.770 1.780 1.720 1.780 4,478,000 1.7546 2.91%
2026-01-05 0 1.720 1.720 1.730 1.710 1.760 5,990,421 10,401,928 1.7364 1.720 1.720 1.730 1.710 1.760 5,990,421 1.7364 0.58%
2025-12-31 0 1.710 1.700 1.710 1.690 1.720 3,582,000 6,114,700 1.7071 1.710 1.700 1.710 1.690 1.720 3,582,000 1.7071 0.59%
2025-12-30 0 1.700 1.690 1.700 1.680 1.700 3,308,000 5,592,600 1.6906 1.700 1.690 1.700 1.680 1.700 3,308,000 1.6906 0.00%
2025-12-29 0 1.700 1.690 1.700 1.670 1.700 4,550,000 7,669,180 1.6855 1.700 1.690 1.700 1.670 1.700 4,550,000 1.6855 0.59%
2025-12-24 0 1.690 1.690 1.700 1.670 1.700 3,194,000 5,384,080 1.6857 1.690 1.690 1.700 1.670 1.700 3,194,000 1.6857 0.00%
2025-12-23 0 1.690 1.680 1.690 1.680 1.730 4,978,000 8,433,500 1.6942 1.690 1.680 1.690 1.680 1.730 4,978,000 1.6942 -2.31%
2025-12-22 0 1.730 1.720 1.730 1.720 1.760 1,242,005 2,150,328 1.7313 1.730 1.720 1.730 1.720 1.760 1,242,005 1.7313 -0.57%
2025-12-19 0 1.740 1.740 1.750 1.720 1.760 2,774,000 4,845,837 1.7469 1.740 1.740 1.750 1.720 1.760 2,774,000 1.7469 0.58%
2025-12-18 0 1.730 1.730 1.740 1.700 1.750 2,140,000 3,698,871 1.7284 1.730 1.730 1.740 1.700 1.750 2,140,000 1.7284 1.17%
2025-12-17 0 1.710 1.700 1.710 1.680 1.730 2,720,000 4,646,020 1.7081 1.710 1.700 1.710 1.680 1.730 2,720,000 1.7081 2.40%
2025-12-16 0 1.670 1.670 1.680 1.650 1.700 3,954,000 6,580,280 1.6642 1.670 1.670 1.680 1.650 1.700 3,954,000 1.6642 -0.60%
2025-12-15 0 1.680 1.680 1.690 1.670 1.700 1,658,000 2,790,000 1.6828 1.680 1.680 1.690 1.670 1.700 1,658,000 1.6828 1.20%
2025-12-12 0 1.660 1.660 1.680 1.650 1.690 3,644,000 6,070,260 1.6658 1.660 1.660 1.680 1.650 1.690 3,644,000 1.6658 0.00%
2025-12-11 0 1.660 1.660 1.670 1.650 1.680 2,180,000 3,629,580 1.6649 1.660 1.660 1.670 1.650 1.680 2,180,000 1.6649 -0.60%
2025-12-10 0 1.670 1.670 1.690 1.650 1.700 5,234,000 8,740,740 1.6700 1.670 1.670 1.690 1.650 1.700 5,234,000 1.6700 -0.60%
2025-12-09 0 1.680 1.680 1.690 1.680 1.730 8,500,000 14,419,660 1.6964 1.680 1.680 1.690 1.680 1.730 8,500,000 1.6964 -2.89%
2025-12-08 0 1.730 1.730 1.740 1.720 1.760 3,078,000 5,352,880 1.7391 1.730 1.730 1.740 1.720 1.760 3,078,000 1.7391 -1.70%
2025-12-05 0 1.760 1.750 1.760 1.740 1.770 3,174,000 5,552,360 1.7493 1.760 1.750 1.760 1.740 1.770 3,174,000 1.7493 0.00%
2025-12-04 0 1.760 1.750 1.760 1.750 1.770 2,087,000 3,673,220 1.7600 1.760 1.750 1.760 1.750 1.770 2,087,000 1.7600 0.00%
2025-12-03 0 1.760 1.760 1.770 1.750 1.780 3,682,000 6,512,950 1.7689 1.760 1.760 1.770 1.750 1.780 3,682,000 1.7689 -1.68%
2025-12-02 0 1.790 1.780 1.790 1.770 1.800 2,142,000 3,819,920 1.7833 1.790 1.780 1.790 1.770 1.800 2,142,000 1.7833 -0.56%
2025-12-01 0 1.800 1.790 1.800 1.780 1.820 1,148,000 2,059,320 1.7938 1.800 1.790 1.800 1.780 1.820 1,148,000 1.7938 0.00%
2025-11-28 0 1.800 1.800 1.810 1.790 1.810 1,260,000 2,261,620 1.7949 1.800 1.800 1.810 1.790 1.810 1,260,000 1.7949 0.00%
2025-11-27 0 1.800 1.800 1.810 1.800 1.820 1,340,000 2,422,180 1.8076 1.800 1.800 1.810 1.800 1.820 1,340,000 1.8076 -1.64%
2025-11-26 0 1.830 1.820 1.830 1.820 1.850 2,285,000 4,188,820 1.8332 1.830 1.820 1.830 1.820 1.850 2,285,000 1.8332 0.00%
2025-11-25 0 1.830 1.820 1.850 1.810 1.850 3,426,000 6,291,420 1.8364 1.830 1.820 1.850 1.810 1.850 3,426,000 1.8364 0.00%
2025-11-24 0 1.830 1.820 1.830 1.790 1.830 1,452,000 2,631,700 1.8125 1.830 1.820 1.830 1.790 1.830 1,452,000 1.8125 2.23%
2025-11-21 0 1.790 1.780 1.790 1.780 1.810 4,420,000 7,919,860 1.7918 1.790 1.780 1.790 1.780 1.810 4,420,000 1.7918 -2.19%
2025-11-20 0 1.830 1.820 1.830 1.800 1.850 2,404,000 4,399,060 1.8299 1.830 1.820 1.830 1.800 1.850 2,404,000 1.8299 1.10%
2025-11-19 0 1.810 1.810 1.820 1.790 1.850 4,675,000 8,482,340 1.8144 1.810 1.810 1.820 1.790 1.850 4,675,000 1.8144 -1.63%
2025-11-18 0 1.840 1.840 1.850 1.840 1.870 4,262,000 7,875,720 1.8479 1.840 1.840 1.850 1.840 1.870 4,262,000 1.8479 -1.60%
2025-11-17 0 1.870 1.870 1.880 1.850 1.890 2,038,000 3,805,100 1.8671 1.870 1.870 1.880 1.850 1.890 2,038,000 1.8671 -0.53%
2025-11-14 0 1.880 1.880 1.900 1.860 1.910 5,920,000 11,185,260 1.8894 1.880 1.880 1.900 1.860 1.910 5,920,000 1.8894 -0.53%
2025-11-13 0 1.890 1.870 1.890 1.830 1.890 8,836,000 16,454,540 1.8622 1.890 1.870 1.890 1.830 1.890 8,836,000 1.8622 0.53%
2025-11-12 0 1.880 1.880 1.890 1.830 1.890 5,448,000 10,195,279 1.8714 1.880 1.880 1.890 1.830 1.890 5,448,000 1.8714 2.17%
2025-11-11 0 1.840 1.840 1.850 1.800 1.850 4,220,000 7,668,340 1.8171 1.840 1.840 1.850 1.800 1.850 4,220,000 1.8171 1.66%
2025-11-10 0 1.810 1.810 1.820 1.770 1.830 2,662,000 4,812,480 1.8078 1.810 1.810 1.820 1.770 1.830 2,662,000 1.8078 1.69%
2025-11-07 0 1.780 1.770 1.780 1.760 1.800 3,528,000 6,274,198 1.7784 1.780 1.770 1.780 1.760 1.800 3,528,000 1.7784 1.14%
2025-11-06 0 1.760 1.760 1.770 1.750 1.780 978,000 1,726,240 1.7651 1.760 1.760 1.770 1.750 1.780 978,000 1.7651 0.00%
2025-11-05 0 1.760 1.750 1.760 1.750 1.780 2,622,000 4,616,310 1.7606 1.760 1.750 1.760 1.750 1.780 2,622,000 1.7606 -0.56%
2025-11-04 0 1.770 1.760 1.770 1.750 1.770 2,647,271 4,668,203 1.7634 1.770 1.760 1.770 1.750 1.770 2,647,271 1.7634 1.14%
2025-11-03 0 1.750 1.750 1.760 1.740 1.760 1,972,000 3,452,660 1.7508 1.750 1.750 1.760 1.740 1.760 1,972,000 1.7508 0.00%
2025-10-31 0 1.750 1.750 1.760 1.750 1.770 3,460,000 6,072,300 1.7550 1.750 1.750 1.760 1.750 1.770 3,460,000 1.7550 -1.13%
2025-10-30 0 1.770 1.760 1.770 1.750 1.790 6,046,000 10,689,978 1.7681 1.770 1.760 1.770 1.750 1.790 6,046,000 1.7681 -1.12%
2025-10-28 0 1.790 1.780 1.790 1.780 1.810 2,684,000 4,801,100 1.7888 1.790 1.780 1.790 1.780 1.810 2,684,000 1.7888 -0.56%
2025-10-27 0 1.800 1.790 1.800 1.790 1.810 2,036,000 3,667,980 1.8016 1.800 1.790 1.800 1.790 1.810 2,036,000 1.8016 0.56%
2025-10-24 0 1.790 1.790 1.800 1.780 1.810 2,506,000 4,489,240 1.7914 1.790 1.790 1.800 1.780 1.810 2,506,000 1.7914 0.00%
2025-10-23 0 1.790 1.790 1.800 1.790 1.820 4,526,000 8,138,140 1.7981 1.790 1.790 1.800 1.790 1.820 4,526,000 1.7981 -1.10%
2025-10-22 0 1.810 1.810 1.820 1.810 1.850 1,124,000 2,037,680 1.8129 1.810 1.810 1.820 1.810 1.850 1,124,000 1.8129 0.00%
2025-10-21 0 1.810 1.810 1.820 1.810 1.850 3,970,000 7,279,020 1.8335 1.810 1.810 1.820 1.810 1.850 3,970,000 1.8335 -0.55%
2025-10-20 0 1.820 1.820 1.830 1.800 1.850 3,329,778 6,061,940 1.8205 1.820 1.820 1.830 1.800 1.850 3,329,778 1.8205 0.55%
2025-10-17 0 1.810 1.810 1.820 1.800 1.870 6,405,500 11,713,340 1.8286 1.810 1.810 1.820 1.800 1.870 6,405,500 1.8286 -2.16%
2025-10-16 0 1.850 1.850 1.860 1.820 1.860 7,050,000 12,984,020 1.8417 1.850 1.850 1.860 1.820 1.860 7,050,000 1.8417 0.00%
2025-10-15 0 1.850 1.850 1.860 1.800 1.850 7,650,000 14,042,660 1.8356 1.850 1.850 1.860 1.800 1.850 7,650,000 1.8356 3.93%
2025-10-14 0 1.780 1.780 1.790 1.770 1.810 7,724,000 13,792,140 1.7856 1.780 1.780 1.790 1.770 1.810 7,724,000 1.7856 -0.56%
2025-10-13 0 1.790 1.790 1.800 1.770 1.830 9,601,283 17,223,565 1.7939 1.790 1.790 1.800 1.770 1.830 9,601,283 1.7939 -3.24%
2025-10-10 0 1.850 1.830 1.850 1.830 1.870 6,049,393 11,167,019 1.8460 1.850 1.830 1.850 1.830 1.870 6,049,393 1.8460 0.54%
2025-10-09 0 1.840 1.830 1.840 1.820 1.840 1,508,000 2,767,790 1.8354 1.840 1.830 1.840 1.820 1.840 1,508,000 1.8354 0.55%
2025-10-08 0 1.830 1.830 1.840 1.800 1.860 4,216,000 7,723,000 1.8318 1.830 1.830 1.840 1.800 1.860 4,216,000 1.8318 0.55%
2025-10-06 0 1.820 1.820 1.830 1.820 1.860 1,300,000 2,381,140 1.8316 1.820 1.820 1.830 1.820 1.860 1,300,000 1.8316 -1.62%
2025-10-03 0 1.850 1.850 1.860 1.820 1.880 3,945,994 7,315,188 1.8538 1.850 1.850 1.860 1.820 1.880 3,945,994 1.8538 -0.54%
2025-10-02 0 1.860 1.860 1.870 1.810 1.880 5,780,226 10,707,671 1.8525 1.860 1.860 1.870 1.810 1.880 5,780,226 1.8525 2.76%
2025-09-30 0 1.810 1.800 1.810 1.780 1.810 3,578,000 6,433,360 1.7980 1.810 1.800 1.810 1.780 1.810 3,578,000 1.7980 0.00%
2025-09-29 0 1.810 1.800 1.810 1.800 1.890 7,722,000 14,093,000 1.8250 1.810 1.800 1.810 1.800 1.890 7,722,000 1.8250 3.43%
2025-09-26 0 1.750 1.750 1.760 1.740 1.770 1,982,000 3,486,590 1.7591 1.750 1.750 1.760 1.740 1.770 1,982,000 1.7591 -0.57%
2025-09-25 0 1.760 1.750 1.760 1.750 1.820 9,471,000 16,789,820 1.7728 1.760 1.750 1.760 1.750 1.820 9,471,000 1.7728 -2.22%
2025-09-24 0 1.800 1.780 1.800 1.770 1.820 3,244,000 5,784,880 1.7833 1.800 1.780 1.800 1.770 1.820 3,244,000 1.7833 1.12%
2025-09-23 0 1.780 1.780 1.790 1.780 1.840 4,494,000 8,062,980 1.7942 1.780 1.780 1.790 1.780 1.840 4,494,000 1.7942 -2.73%
2025-09-22 0 1.830 1.820 1.830 1.820 1.880 6,606,000 12,136,002 1.8371 1.830 1.820 1.830 1.820 1.880 6,606,000 1.8371 -2.14%
2025-09-19 0 1.870 1.870 1.880 1.850 1.890 4,318,000 8,067,380 1.8683 1.870 1.870 1.880 1.850 1.890 4,318,000 1.8683 0.54%
2025-09-18 0 1.860 1.860 1.880 1.860 1.910 3,956,000 7,435,734 1.8796 1.860 1.860 1.880 1.860 1.910 3,956,000 1.8796 -2.62%
2025-09-17 0 1.910 1.900 1.910 1.860 1.920 9,214,000 17,421,120 1.8907 1.910 1.900 1.910 1.860 1.920 9,214,000 1.8907 1.60%
2025-09-16 0 1.880 1.860 1.880 1.850 1.920 6,766,000 12,665,870 1.8720 1.880 1.860 1.880 1.850 1.920 6,766,000 1.8720 -1.05%
2025-09-15 0 1.900 1.890 1.900 1.860 1.940 5,158,000 9,752,800 1.8908 1.900 1.890 1.900 1.860 1.940 5,158,000 1.8908 -2.06%
2025-09-12 0 1.940 1.930 1.940 1.900 1.950 7,184,000 13,863,800 1.9298 1.940 1.930 1.940 1.900 1.950 7,184,000 1.9298 2.65%
2025-09-11 0 1.890 1.890 1.900 1.880 1.910 5,392,000 10,229,110 1.8971 1.890 1.890 1.900 1.880 1.910 5,392,000 1.8971 -0.53%
2025-09-10 0 1.900 1.900 1.910 1.820 1.920 86,453,822 159,401,679 1.8438 1.900 1.900 1.910 1.820 1.920 86,453,822 1.8438 3.26%
2025-09-09 0 1.840 1.840 1.850 1.830 1.880 5,963,940 11,060,206 1.8545 1.840 1.840 1.850 1.830 1.880 5,963,940 1.8545 0.00%
2025-09-08 0 1.840 1.840 1.850 1.820 1.880 7,822,000 14,500,580 1.8538 1.840 1.840 1.850 1.820 1.880 7,822,000 1.8538 1.10%
2025-09-05 0 1.820 1.820 1.830 1.790 1.830 4,744,000 8,593,138 1.8114 1.820 1.820 1.830 1.790 1.830 4,744,000 1.8114 1.68%
2025-09-04 0 1.790 1.790 1.800 1.780 1.840 8,670,000 15,605,846 1.8000 1.790 1.790 1.800 1.780 1.840 8,670,000 1.8000 -1.10%
2025-09-03 0 1.810 1.800 1.810 1.800 1.870 8,054,000 14,688,348 1.8237 1.810 1.800 1.810 1.800 1.870 8,054,000 1.8237 -3.21%
2025-09-02 0 1.870 1.870 1.880 1.810 1.890 20,062,000 36,792,680 1.8339 1.870 1.870 1.880 1.810 1.890 20,062,000 1.8339 1.90%
2025-09-01 0 1.930 1.930 1.940 1.920 1.970 10,902,000 21,180,400 1.9428 1.835 1.835 1.845 1.826 1.873 11,465,784 1.8473 -1.03%
2025-08-29 0 1.950 1.950 1.980 1.940 1.980 5,483,607 10,720,751 1.9551 1.854 1.854 1.883 1.845 1.883 5,767,185 1.8589 0.52%
2025-08-28 0 1.940 1.940 1.950 1.920 1.970 9,130,000 17,765,650 1.9459 1.845 1.845 1.854 1.826 1.873 9,602,147 1.8502 -1.02%
2025-08-27 0 1.960 1.950 1.960 1.950 2.040 28,644,000 56,802,000 1.9830 1.864 1.854 1.864 1.854 1.940 30,125,290 1.8855 -3.45%
2025-08-26 0 2.030 2.030 2.040 2.000 2.100 13,046,000 26,594,900 2.0385 1.930 1.930 1.940 1.902 1.997 13,720,658 1.9383 -1.93%
2025-08-25 0 2.070 2.070 2.080 2.060 2.130 15,330,000 32,051,400 2.0908 1.968 1.968 1.978 1.959 2.025 16,122,773 1.9880 -0.48%
2025-08-22 0 2.080 2.080 2.090 1.970 2.100 60,998,000 123,630,520 2.0268 1.978 1.978 1.987 1.873 1.997 64,152,439 1.9271 -4.59%
2025-08-21 0 2.180 2.170 2.180 2.160 2.260 4,940,000 10,800,840 2.1864 2.073 2.063 2.073 2.054 2.149 5,195,466 2.0789 -1.80%
2025-08-20 0 2.220 2.220 2.230 2.200 2.280 5,982,000 13,388,210 2.2381 2.111 2.111 2.120 2.092 2.168 6,291,352 2.1280 -2.63%
2025-08-19 0 2.280 2.280 2.290 2.240 2.310 12,770,000 29,019,160 2.2724 2.168 2.168 2.177 2.130 2.196 13,430,385 2.1607 1.79%
2025-08-18 0 2.240 2.220 2.240 2.180 2.290 8,384,000 18,803,660 2.2428 2.130 2.111 2.130 2.073 2.177 8,817,569 2.1325 3.23%
2025-08-15 0 2.170 2.160 2.170 2.150 2.190 2,392,000 5,200,400 2.1741 2.063 2.054 2.063 2.044 2.082 2,515,699 2.0672 -0.91%
2025-08-14 0 2.190 2.170 2.190 2.120 2.190 10,377,322 22,525,065 2.1706 2.082 2.063 2.082 2.016 2.082 10,913,973 2.0639 3.79%
2025-08-13 0 2.110 2.110 2.120 2.080 2.110 8,718,000 18,249,760 2.0933 2.006 2.006 2.016 1.978 2.006 9,168,841 1.9904 1.44%
2025-08-12 0 2.080 2.070 2.080 2.050 2.090 5,870,000 12,145,440 2.0691 1.978 1.968 1.978 1.949 1.987 6,173,560 1.9673 0.00%
2025-08-11 0 2.080 2.070 2.080 2.030 2.080 6,240,000 12,811,140 2.0531 1.978 1.968 1.978 1.930 1.978 6,562,694 1.9521 0.48%
2025-08-08 0 2.070 2.060 2.070 2.050 2.100 6,406,000 13,296,280 2.0756 1.968 1.959 1.968 1.949 1.997 6,737,279 1.9735 -2.36%
2025-08-07 0 2.120 2.110 2.120 2.080 2.140 9,060,000 19,170,140 2.1159 2.016 2.006 2.016 1.978 2.035 9,528,527 2.0119 3.92%
2025-08-06 0 2.040 2.040 2.050 2.030 2.090 7,915,000 16,171,980 2.0432 1.940 1.940 1.949 1.930 1.987 8,324,315 1.9427 -2.39%
2025-08-05 0 2.090 2.070 2.090 2.060 2.110 7,316,000 15,260,726 2.0859 1.987 1.968 1.987 1.959 2.006 7,694,338 1.9834 1.46%
2025-08-04 0 2.060 2.040 2.060 2.030 2.090 9,818,000 20,111,296 2.0484 1.959 1.940 1.959 1.930 1.987 10,325,726 1.9477 -0.96%
2025-08-01 0 2.080 2.080 2.090 2.080 2.130 4,756,000 9,986,780 2.0998 1.978 1.978 1.987 1.978 2.025 5,001,951 1.9966 0.00%
2025-07-31 0 2.080 2.080 2.090 2.070 2.180 8,178,000 17,163,780 2.0988 1.978 1.978 1.987 1.968 2.073 8,600,915 1.9956 -3.70%
2025-07-30 0 2.160 2.160 2.170 2.160 2.220 6,060,000 13,225,600 2.1824 2.054 2.054 2.063 2.054 2.111 6,373,386 2.0751 -2.26%
2025-07-29 0 2.210 2.200 2.210 2.160 2.220 3,256,000 7,127,180 2.1889 2.101 2.092 2.101 2.054 2.111 3,424,380 2.0813 -0.45%
2025-07-28 0 2.220 2.200 2.220 2.180 2.230 3,376,000 7,453,520 2.2078 2.111 2.092 2.111 2.073 2.120 3,550,586 2.0992 0.91%
2025-07-25 0 2.200 2.200 2.220 2.200 2.250 2,096,000 4,659,780 2.2232 2.092 2.092 2.111 2.092 2.139 2,204,392 2.1139 -0.45%
2025-07-24 0 2.210 2.210 2.220 2.180 2.230 3,598,000 7,959,300 2.2121 2.101 2.101 2.111 2.073 2.120 3,784,066 2.1034 1.38%
2025-07-23 0 2.180 2.160 2.180 2.150 2.220 3,870,004 8,435,428 2.1797 2.073 2.054 2.073 2.044 2.111 4,070,137 2.0725 0.46%
2025-07-22 0 2.170 2.160 2.170 2.120 2.170 4,184,000 9,014,648 2.1546 2.063 2.054 2.063 2.016 2.063 4,400,371 2.0486 2.36%
2025-07-21 0 2.120 2.120 2.130 2.100 2.130 4,938,000 10,448,100 2.1159 2.016 2.016 2.025 1.997 2.025 5,193,363 2.0118 0.00%
2025-07-18 0 2.120 2.120 2.130 2.100 2.140 2,644,000 5,605,160 2.1200 2.016 2.016 2.025 1.997 2.035 2,780,731 2.0157 0.47%
2025-07-17 0 2.110 2.100 2.110 2.100 2.130 3,630,000 7,659,460 2.1100 2.006 1.997 2.006 1.997 2.025 3,817,721 2.0063 0.00%
2025-07-16 0 2.110 2.100 2.110 2.080 2.160 8,502,000 17,953,780 2.1117 2.006 1.997 2.006 1.978 2.054 8,941,671 2.0079 -2.76%
2025-07-15 0 2.170 2.170 2.180 2.160 2.230 4,904,000 10,712,654 2.1845 2.063 2.063 2.073 2.054 2.120 5,157,604 2.0771 -2.25%
2025-07-14 0 2.220 2.220 2.230 2.210 2.280 3,306,000 7,384,280 2.2336 2.111 2.111 2.120 2.101 2.168 3,476,966 2.1238 -0.45%
2025-07-11 0 2.230 2.210 2.230 2.200 2.260 4,000,000 8,866,520 2.2166 2.120 2.101 2.120 2.092 2.149 4,206,855 2.1076 -0.89%
2025-07-10 0 2.250 2.230 2.250 2.200 2.280 7,976,000 17,916,264 2.2463 2.139 2.120 2.139 2.092 2.168 8,388,469 2.1358 2.27%
2025-07-09 0 2.200 2.200 2.210 2.120 2.220 6,220,000 13,569,618 2.1816 2.092 2.092 2.101 2.016 2.111 6,541,660 2.0743 2.80%
2025-07-08 0 2.140 2.130 2.140 2.070 2.140 2,754,000 5,834,080 2.1184 2.035 2.025 2.035 1.968 2.035 2,896,420 2.0142 2.39%
2025-07-07 0 2.090 2.090 2.100 2.080 2.130 2,558,000 5,387,030 2.1060 1.987 1.987 1.997 1.978 2.025 2,690,284 2.0024 0.48%
2025-07-04 0 2.080 2.080 2.090 2.020 2.090 5,552,000 11,442,800 2.0610 1.978 1.978 1.987 1.921 1.987 5,839,115 1.9597 0.97%
2025-07-03 0 2.060 2.060 2.070 2.040 2.120 19,028,000 39,549,470 2.0785 1.959 1.959 1.968 1.940 2.016 20,012,010 1.9763 -0.96%
2025-07-02 0 2.080 2.060 2.080 2.030 2.080 5,106,000 10,497,358 2.0559 1.978 1.959 1.978 1.930 1.978 5,370,051 1.9548 1.96%
2025-06-30 0 2.040 2.040 2.050 2.010 2.090 3,155,000 6,443,210 2.0422 1.940 1.940 1.949 1.911 1.987 3,318,157 1.9418 -1.92%
2025-06-27 0 2.080 2.070 2.080 2.060 2.120 1,918,000 3,999,360 2.0852 1.978 1.968 1.978 1.959 2.016 2,017,187 1.9826 -1.89%
2025-06-26 0 2.120 2.100 2.120 2.080 2.150 4,554,000 9,594,859 2.1069 2.016 1.997 2.016 1.978 2.044 4,789,505 2.0033 0.00%
2025-06-25 0 2.120 2.100 2.120 2.090 2.130 3,512,000 7,400,020 2.1071 2.016 1.997 2.016 1.987 2.025 3,693,619 2.0035 2.91%
2025-06-24 0 2.060 2.060 2.070 2.040 2.100 8,176,000 16,943,914 2.0724 1.959 1.959 1.968 1.940 1.997 8,598,812 1.9705 0.00%
2025-06-23 0 2.060 2.050 2.060 1.980 2.060 3,106,500 6,309,430 2.0310 1.959 1.949 1.959 1.883 1.959 3,267,149 1.9312 2.49%
2025-06-20 0 2.010 1.990 2.010 1.980 2.010 1,092,000 2,183,200 1.9993 1.911 1.892 1.911 1.883 1.911 1,148,471 1.9010 1.52%
2025-06-19 0 1.980 1.960 1.980 1.950 2.020 3,402,000 6,744,800 1.9826 1.883 1.864 1.883 1.854 1.921 3,577,930 1.8851 -2.46%
2025-06-18 0 2.030 2.020 2.030 2.000 2.050 5,196,000 10,480,102 2.0170 1.930 1.921 1.930 1.902 1.949 5,464,705 1.9178 -1.46%
2025-06-17 0 2.060 2.040 2.060 2.020 2.080 2,012,000 4,141,824 2.0586 1.959 1.940 1.959 1.921 1.978 2,116,048 1.9573 0.98%
2025-06-16 0 2.040 2.040 2.060 2.020 2.070 2,422,000 4,959,576 2.0477 1.940 1.940 1.959 1.921 1.968 2,547,251 1.9470 0.49%
2025-06-13 0 2.030 2.010 2.030 1.980 2.080 1,881,000 3,762,210 2.0001 1.930 1.911 1.930 1.883 1.978 1,978,274 1.9018 1.00%
2025-06-12 0 2.010 2.000 2.010 1.980 2.040 4,032,000 8,141,039 2.0191 1.911 1.902 1.911 1.883 1.940 4,240,510 1.9198 0.00%
2025-06-11 0 2.010 2.010 2.030 1.980 2.050 1,774,000 3,591,180 2.0243 1.911 1.911 1.930 1.883 1.949 1,865,740 1.9248 0.00%
2025-06-10 0 2.010 2.000 2.010 1.950 2.020 3,862,000 7,708,940 1.9961 1.911 1.902 1.911 1.854 1.921 4,061,719 1.8980 1.52%
2025-06-09 0 1.980 1.960 1.980 1.890 1.980 3,242,000 6,297,474 1.9425 1.883 1.864 1.883 1.797 1.883 3,409,656 1.8470 4.76%
2025-06-06 0 1.890 1.890 1.900 1.870 1.910 2,710,000 5,142,690 1.8977 1.797 1.797 1.807 1.778 1.816 2,850,144 1.8044 0.53%
2025-06-05 0 1.880 1.880 1.900 1.880 1.930 1,402,000 2,664,700 1.9006 1.788 1.788 1.807 1.788 1.835 1,474,503 1.8072 -1.05%
2025-06-04 0 1.900 1.900 1.910 1.890 1.940 1,522,000 2,907,670 1.9104 1.807 1.807 1.816 1.797 1.845 1,600,708 1.8165 0.00%
2025-06-03 0 1.900 1.890 1.900 1.880 1.920 872,000 1,651,500 1.8939 1.807 1.797 1.807 1.788 1.826 917,094 1.8008 -0.52%
2025-06-02 0 1.910 1.890 1.910 1.840 1.910 1,968,000 3,672,436 1.8661 1.816 1.797 1.816 1.750 1.816 2,069,773 1.7743 0.53%
2025-05-30 0 1.900 1.900 1.920 1.890 1.930 1,800,000 3,428,338 1.9046 1.807 1.807 1.826 1.797 1.835 1,893,085 1.8110 -1.55%
2025-05-29 0 1.930 1.920 1.930 1.880 1.930 1,386,000 2,649,380 1.9115 1.835 1.826 1.835 1.788 1.835 1,457,675 1.8175 1.58%
2025-05-28 0 1.900 1.900 1.930 1.900 1.930 986,000 1,887,000 1.9138 1.807 1.807 1.835 1.807 1.835 1,036,990 1.8197 -1.55%
2025-05-27 0 1.930 1.930 1.940 1.870 1.940 2,334,000 4,444,722 1.9043 1.835 1.835 1.845 1.778 1.845 2,454,700 1.8107 4.89%
2025-05-26 0 1.840 1.840 1.860 1.840 1.870 1,922,000 3,557,900 1.8511 1.750 1.750 1.769 1.750 1.778 2,021,394 1.7601 2.04%
2025-05-23 0 1.870 1.870 1.880 1.850 1.890 1,730,000 3,233,320 1.8690 1.715 1.715 1.724 1.696 1.733 1,886,867 1.7136 0.00%
2025-05-22 0 1.870 1.870 1.880 1.850 1.940 2,036,000 3,833,120 1.8827 1.715 1.715 1.724 1.696 1.779 2,220,614 1.7262 -2.09%
2025-05-21 0 1.910 1.910 1.920 1.900 1.930 1,368,000 2,616,200 1.9124 1.751 1.751 1.760 1.742 1.770 1,492,043 1.7534 0.00%
2025-05-20 0 1.910 1.910 1.920 1.880 1.920 1,912,000 3,627,480 1.8972 1.751 1.751 1.760 1.724 1.760 2,085,370 1.7395 1.06%
2025-05-19 0 1.890 1.880 1.890 1.880 1.920 2,670,000 5,067,740 1.8980 1.733 1.724 1.733 1.724 1.760 2,912,102 1.7402 -1.05%
2025-05-16 0 1.910 1.910 1.930 1.900 1.950 2,142,000 4,112,620 1.9200 1.751 1.751 1.770 1.742 1.788 2,336,225 1.7604 0.00%
2025-05-15 0 1.910 1.910 1.950 1.910 1.960 1,972,000 3,810,380 1.9322 1.751 1.751 1.788 1.751 1.797 2,150,811 1.7716 -1.55%
2025-05-14 0 1.940 1.930 1.940 1.890 1.950 1,492,000 2,863,960 1.9195 1.779 1.770 1.779 1.733 1.788 1,627,287 1.7600 2.11%
2025-05-13 0 1.900 1.900 1.910 1.880 1.940 1,790,000 3,411,180 1.9057 1.742 1.742 1.751 1.724 1.779 1,952,308 1.7473 0.00%
2025-05-12 0 1.900 1.900 1.910 1.860 1.920 1,434,000 2,716,380 1.8943 1.742 1.742 1.751 1.705 1.760 1,564,028 1.7368 2.15%
2025-05-09 0 1.860 1.860 1.880 1.850 1.880 1,324,000 2,466,020 1.8626 1.705 1.705 1.724 1.696 1.724 1,444,053 1.7077 -1.06%
2025-05-08 0 1.880 1.860 1.880 1.860 1.890 1,628,000 3,055,438 1.8768 1.724 1.705 1.724 1.705 1.733 1,775,619 1.7208 0.00%
2025-05-07 0 1.880 1.880 1.900 1.880 1.950 3,438,000 6,552,058 1.9058 1.724 1.724 1.742 1.724 1.788 3,749,740 1.7473 -1.05%
2025-05-06 0 1.900 1.890 1.900 1.890 1.970 3,874,000 7,446,303 1.9221 1.742 1.733 1.742 1.733 1.806 4,225,274 1.7623 -1.55%
2025-05-02 0 1.930 1.920 1.930 1.890 1.940 1,863,000 3,589,500 1.9267 1.770 1.760 1.770 1.733 1.779 2,031,927 1.7665 1.58%
2025-04-30 0 1.900 1.900 1.910 1.860 1.910 2,238,000 4,233,580 1.8917 1.742 1.742 1.751 1.705 1.751 2,440,930 1.7344 2.15%
2025-04-29 0 1.860 1.850 1.860 1.810 1.860 792,000 1,456,300 1.8388 1.705 1.696 1.705 1.660 1.705 863,814 1.6859 2.20%
2025-04-28 0 1.820 1.810 1.820 1.790 1.870 2,914,000 5,285,520 1.8138 1.669 1.660 1.669 1.641 1.715 3,178,226 1.6630 -3.19%
2025-04-25 0 1.880 1.860 1.880 1.830 1.930 2,568,000 4,852,520 1.8896 1.724 1.705 1.724 1.678 1.770 2,800,853 1.7325 2.73%
2025-04-24 0 1.830 1.830 1.840 1.810 1.860 2,394,000 4,380,880 1.8299 1.678 1.678 1.687 1.660 1.705 2,611,075 1.6778 -0.54%
2025-04-23 0 1.840 1.840 1.850 1.810 1.850 2,470,000 4,525,844 1.8323 1.687 1.687 1.696 1.660 1.696 2,693,967 1.6800 2.22%
2025-04-22 0 1.800 1.800 1.820 1.770 1.810 1,980,000 3,562,160 1.7991 1.650 1.650 1.669 1.623 1.660 2,159,536 1.6495 1.12%
2025-04-17 0 1.780 1.780 1.800 1.770 1.840 1,570,000 2,842,140 1.8103 1.632 1.632 1.650 1.623 1.687 1,712,359 1.6598 1.14%
2025-04-16 0 1.760 1.760 1.780 1.720 1.800 4,270,000 7,498,540 1.7561 1.614 1.614 1.632 1.577 1.650 4,657,181 1.6101 -1.68%
2025-04-15 0 1.790 1.790 1.800 1.780 1.840 2,354,000 4,236,900 1.7999 1.641 1.641 1.650 1.632 1.687 2,567,448 1.6502 -2.72%
2025-04-14 0 1.840 1.830 1.840 1.800 1.850 1,669,334 3,043,625 1.8233 1.687 1.678 1.687 1.650 1.696 1,820,701 1.6717 2.22%
2025-04-11 0 1.800 1.800 1.810 1.760 1.840 3,690,000 6,653,490 1.8031 1.650 1.650 1.660 1.614 1.687 4,024,590 1.6532 -1.10%
2025-04-10 0 1.820 1.820 1.840 1.770 1.840 7,980,000 14,428,701 1.8081 1.669 1.669 1.687 1.623 1.687 8,703,585 1.6578 4.00%
2025-04-09 0 1.750 1.740 1.770 1.580 1.770 5,918,000 10,014,900 1.6923 1.605 1.595 1.623 1.449 1.623 6,454,614 1.5516 4.17%
2025-04-08 0 1.680 1.680 1.710 1.650 1.770 10,976,000 18,640,960 1.6983 1.540 1.540 1.568 1.513 1.623 11,971,247 1.5571 0.60%
2025-04-07 0 1.670 1.670 1.700 1.660 1.870 12,738,000 21,899,500 1.7192 1.531 1.531 1.559 1.522 1.715 13,893,016 1.5763 -13.47%
2025-04-03 0 1.930 1.920 1.940 1.880 1.960 6,098,000 11,699,380 1.9186 1.770 1.760 1.779 1.724 1.797 6,650,935 1.7591 -2.03%
2025-04-02 0 1.970 1.970 1.990 1.900 1.990 3,294,000 6,469,660 1.9641 1.806 1.806 1.825 1.742 1.825 3,592,683 1.8008 2.60%
2025-04-01 0 1.920 1.910 1.920 1.900 1.990 9,276,000 17,885,480 1.9281 1.760 1.751 1.760 1.742 1.825 10,117,100 1.7678 -2.54%
2025-03-31 0 1.970 1.960 1.970 1.870 2.230 20,326,000 39,679,579 1.9522 1.806 1.797 1.806 1.715 2.045 22,169,056 1.7899 -12.44%
2025-03-28 0 2.250 2.220 2.250 2.200 2.290 2,972,000 6,650,904 2.2379 2.063 2.035 2.063 2.017 2.100 3,241,486 2.0518 0.00%
2025-03-27 0 2.250 2.250 2.270 2.160 2.280 4,918,000 10,937,042 2.2239 2.063 2.063 2.081 1.980 2.090 5,363,939 2.0390 1.81%
2025-03-26 0 2.210 2.200 2.210 2.090 2.210 2,456,000 5,334,900 2.1722 2.026 2.017 2.026 1.916 2.026 2,678,697 1.9916 6.25%
2025-03-25 0 2.080 2.080 2.090 2.060 2.140 2,194,000 4,600,660 2.0969 1.907 1.907 1.916 1.889 1.962 2,392,941 1.9226 -1.89%
2025-03-24 0 2.120 2.120 2.130 2.070 2.150 2,954,000 6,234,490 2.1105 1.944 1.944 1.953 1.898 1.971 3,221,853 1.9351 -0.47%
2025-03-21 0 2.130 2.130 2.140 2.110 2.220 5,256,000 11,292,360 2.1485 1.953 1.953 1.962 1.935 2.035 5,732,587 1.9699 -4.05%
2025-03-20 0 2.220 2.200 2.220 2.200 2.310 4,270,000 9,554,791 2.2377 2.035 2.017 2.035 2.017 2.118 4,657,181 2.0516 -3.48%
2025-03-19 0 2.300 2.300 2.310 2.230 2.320 2,584,000 5,907,919 2.2863 2.109 2.109 2.118 2.045 2.127 2,818,304 2.0963 1.32%
2025-03-18 0 2.270 2.270 2.280 2.270 2.400 11,246,000 25,905,245 2.3035 2.081 2.081 2.090 2.081 2.200 12,265,729 2.1120 -3.81%
2025-03-17 0 2.360 2.360 2.370 2.340 2.480 4,672,000 11,267,588 2.4117 2.164 2.164 2.173 2.145 2.274 5,095,633 2.2112 1.72%
2025-03-14 0 2.320 2.320 2.330 2.260 2.340 4,826,000 11,126,420 2.3055 2.127 2.127 2.136 2.072 2.145 5,263,597 2.1138 2.65%
2025-03-13 0 2.260 2.260 2.280 2.150 2.340 4,674,000 10,450,916 2.2360 2.072 2.072 2.090 1.971 2.145 5,097,814 2.0501 -0.44%
2025-03-12 0 2.270 2.270 2.280 2.240 2.320 2,970,000 6,771,810 2.2801 2.081 2.081 2.090 2.054 2.127 3,239,304 2.0905 1.34%
2025-03-11 0 2.240 2.240 2.260 2.150 2.290 4,554,000 10,098,793 2.2176 2.054 2.054 2.072 1.971 2.100 4,966,933 2.0332 -0.44%
2025-03-10 0 2.250 2.220 2.250 2.150 2.300 3,317,400 7,314,090 2.2048 2.063 2.035 2.063 1.971 2.109 3,618,205 2.0215 -0.44%
2025-03-07 0 2.260 2.260 2.270 2.170 2.320 7,446,251 16,870,860 2.2657 2.072 2.072 2.081 1.990 2.127 8,121,438 2.0773 4.63%
2025-03-06 0 2.160 2.160 2.170 2.110 2.210 5,730,000 12,340,754 2.1537 1.980 1.980 1.990 1.935 2.026 6,249,567 1.9747 2.37%
2025-03-05 0 2.110 2.110 2.140 2.060 2.180 2,196,100 4,634,879 2.1105 1.935 1.935 1.962 1.889 1.999 2,395,231 1.9350 -1.40%
2025-03-04 0 2.140 2.120 2.140 2.050 2.150 1,660,000 3,503,061 2.1103 1.962 1.944 1.962 1.880 1.971 1,810,520 1.9348 2.39%
2025-03-03 0 2.090 2.090 2.110 2.080 2.230 3,704,000 7,972,722 2.1525 1.916 1.916 1.935 1.907 2.045 4,039,859 1.9735 0.48%
2025-02-28 0 2.080 2.050 2.090 2.050 2.210 5,624,000 11,828,066 2.1031 1.907 1.880 1.916 1.880 2.026 6,133,955 1.9283 -4.59%
2025-02-27 0 2.180 2.150 2.180 2.040 2.180 5,464,000 11,570,656 2.1176 1.999 1.971 1.999 1.870 1.999 5,959,447 1.9416 7.39%
2025-02-26 0 2.030 2.030 2.050 1.880 2.070 5,264,000 10,553,133 2.0048 1.861 1.861 1.880 1.724 1.898 5,741,312 1.8381 7.98%
2025-02-25 0 1.880 1.880 1.890 1.870 1.950 3,766,000 7,177,127 1.9058 1.724 1.724 1.733 1.715 1.788 4,107,481 1.7473 -3.59%
2025-02-24 0 1.950 1.950 1.960 1.840 1.970 5,670,000 10,847,100 1.9131 1.788 1.788 1.797 1.687 1.806 6,184,126 1.7540 4.84%
2025-02-21 0 1.860 1.860 1.870 1.800 1.880 4,844,000 8,899,200 1.8372 1.705 1.705 1.715 1.650 1.724 5,283,229 1.6844 1.64%
2025-02-20 0 1.830 1.830 1.860 1.820 1.880 1,960,000 3,605,559 1.8396 1.678 1.678 1.705 1.669 1.724 2,137,723 1.6866 -0.54%
2025-02-19 0 1.840 1.840 1.850 1.820 1.910 4,906,000 9,083,160 1.8514 1.687 1.687 1.696 1.669 1.751 5,350,851 1.6975 -2.65%
2025-02-18 0 1.890 1.880 1.900 1.870 1.930 2,048,000 3,882,399 1.8957 1.733 1.724 1.742 1.715 1.770 2,233,702 1.7381 -1.05%
2025-02-17 0 1.910 1.910 1.940 1.840 1.960 3,720,000 7,094,920 1.9072 1.751 1.751 1.779 1.687 1.797 4,057,310 1.7487 -1.04%
2025-02-14 0 1.930 1.930 1.940 1.870 1.950 4,717,446 8,979,482 1.9035 1.770 1.770 1.779 1.715 1.788 5,145,200 1.7452 3.76%
2025-02-13 0 1.860 1.860 1.890 1.860 2.000 3,976,000 7,605,094 1.9128 1.705 1.705 1.733 1.705 1.834 4,336,523 1.7537 -2.11%
2025-02-12 0 1.900 1.890 1.900 1.810 1.910 4,604,000 8,551,278 1.8574 1.742 1.733 1.742 1.660 1.751 5,021,467 1.7029 4.97%
2025-02-11 0 1.810 1.810 1.820 1.800 1.830 1,490,000 2,706,846 1.8167 1.660 1.660 1.669 1.650 1.678 1,625,105 1.6656 -1.09%
2025-02-10 0 1.830 1.830 1.860 1.810 1.860 2,662,000 4,895,224 1.8389 1.678 1.678 1.705 1.660 1.705 2,903,376 1.6860 0.55%
2025-02-07 0 1.820 1.820 1.840 1.800 1.840 2,336,000 4,261,122 1.8241 1.669 1.669 1.687 1.650 1.687 2,547,816 1.6725 1.11%
2025-02-06 0 1.800 1.800 1.820 1.780 1.830 2,188,000 3,950,020 1.8053 1.650 1.650 1.669 1.632 1.678 2,386,396 1.6552 -1.10%
2025-02-05 0 1.820 1.800 1.820 1.800 1.850 1,761,000 3,196,312 1.8151 1.669 1.650 1.669 1.650 1.696 1,920,678 1.6642 -0.55%
2025-02-04 0 1.830 1.830 1.850 1.810 1.870 496,000 914,461 1.8437 1.678 1.678 1.696 1.660 1.715 540,975 1.6904 1.67%
2025-02-03 0 1.800 1.800 1.830 1.770 1.890 1,570,000 2,824,588 1.7991 1.650 1.650 1.678 1.623 1.733 1,712,359 1.6495 -2.17%
2025-01-28 0 1.840 1.840 1.850 1.810 1.870 904,000 1,655,580 1.8314 1.687 1.687 1.696 1.660 1.715 985,970 1.6791 -1.08%
2025-01-27 0 1.860 1.860 1.880 1.840 1.930 574,000 1,081,309 1.8838 1.705 1.705 1.724 1.687 1.770 626,047 1.7272 -0.53%
2025-01-24 0 1.870 1.840 1.870 1.810 1.870 1,962,000 3,604,640 1.8372 1.715 1.687 1.715 1.660 1.715 2,139,904 1.6845 2.19%
2025-01-23 0 1.830 1.830 1.840 1.830 1.890 1,578,000 2,909,640 1.8439 1.678 1.678 1.687 1.678 1.733 1,721,085 1.6906 -1.61%
2025-01-22 0 1.860 1.860 1.870 1.850 1.930 3,072,000 5,717,845 1.8613 1.705 1.705 1.715 1.696 1.770 3,350,553 1.7065 -2.62%
2025-01-21 0 1.910 1.910 1.920 1.860 1.970 3,228,000 6,191,745 1.9181 1.751 1.751 1.760 1.705 1.806 3,520,698 1.7587 1.60%
2025-01-20 0 1.880 1.880 1.900 1.860 1.930 1,966,000 3,731,468 1.8980 1.724 1.724 1.742 1.705 1.770 2,144,267 1.7402 0.00%
2025-01-17 0 1.880 1.870 1.880 1.850 1.920 2,262,000 4,288,116 1.8957 1.724 1.715 1.724 1.696 1.760 2,467,106 1.7381 2.17%
2025-01-16 0 1.840 1.840 1.850 1.830 1.880 2,048,000 3,797,486 1.8542 1.687 1.687 1.696 1.678 1.724 2,233,702 1.7001 0.55%
2025-01-15 0 1.830 1.830 1.850 1.830 1.880 1,772,731 3,277,877 1.8491 1.678 1.678 1.696 1.678 1.724 1,933,473 1.6953 -3.17%
2025-01-14 0 1.890 1.890 1.920 1.870 1.930 1,744,000 3,300,260 1.8924 1.733 1.733 1.760 1.715 1.770 1,902,137 1.7350 1.07%
2025-01-13 0 1.870 1.860 1.870 1.840 1.890 2,358,000 4,408,180 1.8695 1.715 1.705 1.715 1.687 1.733 2,571,811 1.7140 0.00%
2025-01-10 0 1.870 1.830 1.870 1.830 1.870 1,974,000 3,649,760 1.8489 1.715 1.678 1.715 1.678 1.715 2,152,992 1.6952 0.54%
2025-01-09 0 1.860 1.860 1.890 1.860 1.890 966,000 1,811,500 1.8753 1.705 1.705 1.733 1.705 1.733 1,053,592 1.7194 -1.59%
2025-01-08 0 1.890 1.870 1.890 1.840 1.930 1,628,000 3,039,840 1.8672 1.733 1.715 1.733 1.687 1.770 1,775,619 1.7120 0.00%
2025-01-07 0 1.890 1.890 1.900 1.870 2.020 2,041,457 3,885,412 1.9033 1.733 1.733 1.742 1.715 1.852 2,226,566 1.7450 -2.07%
2025-01-06 0 1.930 1.930 1.940 1.930 1.970 1,582,000 3,071,570 1.9416 1.770 1.770 1.779 1.770 1.806 1,725,448 1.7802 -0.52%
2025-01-03 0 1.940 1.930 1.940 1.920 2.000 1,638,000 3,191,820 1.9486 1.779 1.770 1.779 1.760 1.834 1,786,525 1.7866 -1.52%
2025-01-02 0 1.970 1.920 1.970 1.910 1.980 1,890,000 3,670,554 1.9421 1.806 1.760 1.806 1.751 1.815 2,061,375 1.7806 1.03%
2024-12-31 0 1.950 1.930 1.950 1.910 1.960 884,000 1,708,542 1.9327 1.788 1.770 1.788 1.751 1.797 964,157 1.7721 0.00%
2024-12-30 0 1.950 1.920 1.950 1.930 2.000 1,554,000 3,069,900 1.9755 1.788 1.760 1.788 1.770 1.834 1,694,909 1.8112 1.04%
2024-12-27 0 1.930 1.930 1.960 1.920 1.970 822,000 1,591,480 1.9361 1.770 1.770 1.797 1.760 1.806 896,535 1.7751 0.00%
2024-12-24 0 1.930 1.900 1.930 1.900 1.970 772,000 1,483,260 1.9213 1.770 1.742 1.770 1.742 1.806 842,001 1.7616 1.05%
2024-12-23 0 1.910 1.890 1.910 1.880 1.940 1,522,000 2,897,940 1.9040 1.751 1.733 1.751 1.724 1.779 1,660,007 1.7457 0.53%
2024-12-20 0 1.900 1.900 1.910 1.870 1.930 1,110,077 2,114,003 1.9044 1.742 1.742 1.751 1.715 1.770 1,210,733 1.7461 1.60%
2024-12-19 0 1.870 1.870 1.880 1.870 1.970 3,296,000 6,266,860 1.9014 1.715 1.715 1.724 1.715 1.806 3,594,864 1.7433 -4.10%
2024-12-18 0 1.950 1.940 1.960 1.950 2.000 1,318,000 2,592,440 1.9669 1.788 1.779 1.797 1.788 1.834 1,437,509 1.8034 0.00%
2024-12-17 0 1.950 1.950 1.960 1.950 2.040 9,732,000 19,367,620 1.9901 1.788 1.788 1.797 1.788 1.870 10,614,447 1.8246 -4.88%
2024-12-16 0 2.050 2.040 2.050 2.000 2.080 1,868,000 3,806,880 2.0379 1.880 1.870 1.880 1.834 1.907 2,037,381 1.8685 1.49%
2024-12-13 0 2.020 2.020 2.030 1.980 2.090 1,056,000 2,153,177 2.0390 1.852 1.852 1.861 1.815 1.916 1,151,753 1.8695 -0.98%
2024-12-12 0 2.040 2.040 2.050 1.970 2.070 4,942,000 10,060,928 2.0358 1.870 1.870 1.880 1.806 1.898 5,390,115 1.8666 0.99%
2024-12-11 0 2.020 2.000 2.020 1.950 2.040 1,256,000 2,505,180 1.9946 1.852 1.834 1.852 1.788 1.870 1,369,888 1.8287 1.51%
2024-12-10 0 1.990 1.990 2.000 1.950 2.150 3,656,359 7,367,859 2.0151 1.825 1.825 1.834 1.788 1.971 3,987,899 1.8476 -2.93%
2024-12-09 0 2.050 2.040 2.050 1.930 2.060 2,868,000 5,652,979 1.9711 1.880 1.870 1.880 1.770 1.889 3,128,055 1.8072 3.54%
2024-12-06 0 1.980 1.960 1.980 1.950 2.000 596,000 1,177,100 1.9750 1.815 1.797 1.815 1.788 1.834 650,042 1.8108 1.02%
2024-12-05 0 1.960 1.950 1.960 1.910 1.990 2,290,000 4,470,520 1.9522 1.797 1.788 1.797 1.751 1.825 2,497,645 1.7899 -1.51%
2024-12-04 0 1.990 1.990 2.010 1.980 2.020 1,312,000 2,619,059 1.9962 1.825 1.825 1.843 1.815 1.852 1,430,965 1.8303 0.00%
2024-12-03 0 1.990 1.970 1.990 1.910 2.050 4,424,000 8,721,508 1.9714 1.825 1.806 1.825 1.751 1.880 4,825,145 1.8075 -3.40%
2024-12-02 0 2.060 2.040 2.060 1.990 2.080 4,640,000 9,472,144 2.0414 1.889 1.870 1.889 1.825 1.907 5,060,731 1.8717 0.98%
2024-11-29 0 2.040 2.010 2.040 1.990 2.050 2,006,000 4,067,754 2.0278 1.870 1.843 1.870 1.825 1.880 2,187,894 1.8592 0.99%
2024-11-28 0 2.020 2.000 2.020 2.000 2.060 906,000 1,833,415 2.0236 1.852 1.834 1.852 1.834 1.889 988,151 1.8554 -3.35%
2024-11-27 0 2.090 2.060 2.090 2.010 2.100 1,112,000 2,283,660 2.0537 1.916 1.889 1.916 1.843 1.925 1,212,830 1.8829 1.95%
2024-11-26 0 2.050 2.040 2.050 1.980 2.100 1,292,000 2,636,900 2.0409 1.880 1.870 1.880 1.815 1.925 1,409,152 1.8713 0.00%
2024-11-25 0 2.050 2.030 2.050 2.000 2.120 1,358,000 2,773,580 2.0424 1.880 1.861 1.880 1.834 1.944 1,481,136 1.8726 2.50%
2024-11-22 0 2.000 1.990 2.000 1.950 2.110 3,634,000 7,362,420 2.0260 1.834 1.825 1.834 1.788 1.935 3,963,512 1.8575 -6.10%
2024-11-21 0 2.130 2.100 2.130 2.060 2.150 1,378,000 2,930,000 2.1263 1.953 1.925 1.953 1.889 1.971 1,502,950 1.9495 0.95%
2024-11-20 0 2.110 2.110 2.120 2.080 2.150 824,000 1,730,980 2.1007 1.935 1.935 1.944 1.907 1.971 898,716 1.9261 0.48%
2024-11-19 0 2.100 2.100 2.120 2.070 2.140 1,158,000 2,443,238 2.1099 1.925 1.925 1.944 1.898 1.962 1,263,001 1.9345 1.94%
2024-11-18 0 2.060 2.060 2.130 2.060 2.160 1,182,000 2,492,260 2.1085 1.889 1.889 1.953 1.889 1.980 1,289,178 1.9332 -1.90%
2024-11-15 0 2.100 2.100 2.110 2.050 2.130 930,000 1,965,260 2.1132 1.925 1.925 1.935 1.880 1.953 1,014,328 1.9375 0.00%
2024-11-14 0 2.100 2.100 2.140 2.100 2.210 1,680,000 3,568,520 2.1241 1.925 1.925 1.962 1.925 2.026 1,832,334 1.9475 -3.67%
2024-11-13 0 2.180 2.170 2.200 2.150 2.240 1,630,000 3,567,824 2.1888 1.999 1.990 2.017 1.971 2.054 1,777,800 2.0069 -1.36%
2024-11-12 0 2.210 2.210 2.230 2.170 2.330 4,122,000 9,300,300 2.2563 2.026 2.026 2.045 1.990 2.136 4,495,762 2.0687 -4.74%
2024-11-11 0 2.320 2.300 2.320 2.240 2.370 3,780,000 8,655,640 2.2899 2.127 2.109 2.127 2.054 2.173 4,122,751 2.0995 -2.11%
2024-11-08 0 2.370 2.370 2.400 2.370 2.510 4,022,000 9,789,860 2.4341 2.173 2.173 2.200 2.173 2.301 4,386,694 2.2317 -4.44%
2024-11-07 0 2.480 2.470 2.480 2.360 2.480 3,986,000 9,697,714 2.4329 2.274 2.265 2.274 2.164 2.274 4,347,430 2.2307 4.64%
2024-11-06 0 2.370 2.360 2.370 2.280 2.390 4,690,000 10,921,452 2.3287 2.173 2.164 2.173 2.090 2.191 5,115,265 2.1351 -0.84%
2024-11-05 0 2.390 2.390 2.400 2.320 2.500 4,510,000 10,724,576 2.3780 2.191 2.191 2.200 2.127 2.292 4,918,943 2.1803 -1.24%
2024-11-04 0 2.420 2.420 2.440 2.400 2.510 1,852,000 4,493,478 2.4263 2.219 2.219 2.237 2.200 2.301 2,019,930 2.2246 -3.59%
2024-11-01 0 2.510 2.460 2.510 2.460 2.580 5,522,000 13,783,360 2.4961 2.301 2.255 2.301 2.255 2.366 6,022,706 2.2886 0.00%
2024-10-31 0 2.510 2.510 2.520 2.450 2.600 2,992,000 7,603,703 2.5413 2.301 2.301 2.310 2.246 2.384 3,263,299 2.3301 2.03%
2024-10-30 0 2.460 2.460 2.480 2.440 2.510 1,436,000 3,539,904 2.4651 2.255 2.255 2.274 2.237 2.301 1,566,209 2.2602 -2.77%
2024-10-29 0 2.530 2.530 2.550 2.500 2.590 2,536,000 6,464,532 2.5491 2.320 2.320 2.338 2.292 2.375 2,765,951 2.3372 0.40%
2024-10-28 0 2.520 2.520 2.540 2.420 2.530 2,736,000 6,828,640 2.4958 2.310 2.310 2.329 2.219 2.320 2,984,086 2.2884 4.56%
2024-10-25 0 2.410 2.410 2.430 2.360 2.450 1,552,000 3,730,020 2.4034 2.210 2.210 2.228 2.164 2.246 1,692,727 2.2036 1.26%
2024-10-24 0 2.380 2.380 2.400 2.360 2.510 1,570,316 3,793,324 2.4156 2.182 2.182 2.200 2.164 2.301 1,712,704 2.2148 -2.86%
2024-10-23 0 2.450 2.450 2.460 2.400 2.490 3,076,000 7,534,400 2.4494 2.246 2.246 2.255 2.200 2.283 3,354,916 2.2458 0.41%
2024-10-22 0 2.440 2.410 2.440 2.400 2.460 2,214,041 5,380,878 2.4303 2.237 2.210 2.237 2.200 2.255 2,414,799 2.2283 2.95%
2024-10-21 0 2.370 2.370 2.390 2.360 2.460 2,458,000 5,895,620 2.3985 2.173 2.173 2.191 2.164 2.255 2,680,879 2.1991 -3.27%
2024-10-18 0 2.450 2.440 2.450 2.260 2.480 4,828,000 11,600,292 2.4027 2.246 2.237 2.246 2.072 2.274 5,265,778 2.2030 6.52%
2024-10-17 0 2.300 2.300 2.330 2.260 2.520 9,332,704 22,067,021 2.3645 2.109 2.109 2.136 2.072 2.310 10,178,945 2.1679 -6.50%
2024-10-16 0 2.460 2.460 2.470 2.260 2.460 21,332,957 51,337,126 2.4065 2.255 2.255 2.265 2.072 2.255 23,267,319 2.2064 9.82%
2024-10-15 0 2.240 2.210 2.240 2.180 2.380 9,744,000 22,287,450 2.2873 2.054 2.026 2.054 1.999 2.182 10,627,535 2.0971 -3.86%
2024-10-14 0 2.330 2.300 2.330 2.260 2.450 6,490,000 15,199,502 2.3420 2.136 2.109 2.136 2.072 2.246 7,078,479 2.1473 0.00%
2024-10-10 0 2.330 2.330 2.340 2.270 2.440 10,626,963 25,084,738 2.3605 2.136 2.136 2.145 2.081 2.237 11,590,561 2.1642 1.30%
2024-10-09 0 2.300 2.260 2.310 2.220 2.530 14,708,000 34,063,524 2.3160 2.109 2.072 2.118 2.035 2.320 16,041,645 2.1234 -5.74%
2024-10-08 0 2.440 2.440 2.450 2.330 2.990 19,880,000 51,174,032 2.5741 2.237 2.237 2.246 2.136 2.741 21,682,615 2.3601 -18.67%
2024-10-07 0 3.000 2.990 3.000 2.750 3.060 20,365,500 59,391,944 2.9163 2.751 2.741 2.751 2.521 2.806 22,212,138 2.6739 10.70%
2024-10-04 0 2.710 2.700 2.710 2.660 2.790 17,646,000 47,966,520 2.7183 2.485 2.476 2.485 2.439 2.558 19,246,048 2.4923 0.00%
2024-10-03 0 2.710 2.680 2.710 2.490 2.900 29,968,500 79,340,838 2.6475 2.485 2.457 2.485 2.283 2.659 32,685,888 2.4274 -6.23%
2024-10-02 0 2.890 2.880 2.890 2.500 2.950 29,192,000 82,458,180 2.8247 2.650 2.641 2.650 2.292 2.705 31,838,979 2.5899 15.60%
2024-09-30 0 2.500 2.480 2.500 2.280 2.550 24,270,000 59,681,000 2.4590 2.292 2.274 2.292 2.090 2.338 26,470,678 2.2546 14.16%
2024-09-27 0 2.190 2.180 2.190 2.120 2.250 10,439,300 22,797,018 2.1838 2.008 1.999 2.008 1.944 2.063 11,385,882 2.0022 4.29%
2024-09-26 0 2.100 2.100 2.110 1.860 2.120 7,410,000 14,988,700 2.0228 1.925 1.925 1.935 1.705 1.944 8,081,900 1.8546 12.90%
2024-09-25 0 1.860 1.860 1.870 1.860 2.040 4,188,000 8,156,660 1.9476 1.705 1.705 1.715 1.705 1.870 4,567,746 1.7857 -5.10%
2024-09-24 0 1.960 1.950 1.960 1.780 1.960 7,190,000 13,506,840 1.8786 1.797 1.788 1.797 1.632 1.797 7,841,952 1.7224 10.73%
2024-09-23 0 1.770 1.770 1.780 1.770 1.840 1,866,000 3,368,900 1.8054 1.623 1.623 1.632 1.623 1.687 2,035,199 1.6553 -3.80%
2024-09-20 0 1.840 1.840 1.850 1.750 1.840 4,272,000 7,708,660 1.8045 1.687 1.687 1.696 1.605 1.687 4,659,363 1.6544 5.14%
2024-09-19 0 1.750 1.720 1.750 1.650 1.760 5,872,000 10,129,640 1.7251 1.605 1.577 1.605 1.513 1.614 6,404,442 1.5817 4.79%
2024-09-17 0 1.670 1.640 1.670 1.650 1.700 898,000 1,502,200 1.6728 1.531 1.504 1.531 1.513 1.559 979,426 1.5338 0.00%
2024-09-16 0 1.670 1.650 1.670 1.610 1.700 2,368,000 3,917,460 1.6543 1.531 1.513 1.531 1.476 1.559 2,582,718 1.5168 -0.60%
2024-09-13 0 1.680 1.670 1.680 1.670 1.750 1,500,000 2,537,940 1.6920 1.540 1.531 1.540 1.531 1.605 1,636,012 1.5513 -2.89%
2024-09-12 0 1.730 1.710 1.730 1.680 1.760 1,930,000 3,324,478 1.7225 1.586 1.568 1.586 1.540 1.614 2,105,002 1.5793 0.00%
2024-09-11 0 1.730 1.710 1.730 1.630 1.730 1,646,000 2,792,800 1.6967 1.586 1.568 1.586 1.494 1.586 1,795,251 1.5557 3.59%
2024-09-10 0 1.670 1.650 1.670 1.600 1.730 3,142,000 5,224,160 1.6627 1.531 1.513 1.531 1.467 1.586 3,426,900 1.5245 1.06%
2024-09-09 0 1.770 1.760 1.770 1.750 1.800 4,128,000 7,305,040 1.7696 1.515 1.507 1.515 1.498 1.541 4,822,439 1.5148 -2.21%
2024-09-05 0 1.810 1.800 1.810 1.770 1.820 2,634,000 4,724,080 1.7935 1.549 1.541 1.549 1.515 1.558 3,077,109 1.5352 2.26%
2024-09-04 0 1.770 1.770 1.780 1.760 1.840 6,270,000 11,183,120 1.7836 1.515 1.515 1.524 1.507 1.575 7,324,781 1.5268 -2.21%
2024-09-03 0 1.810 1.810 1.830 1.740 1.830 4,014,000 7,188,420 1.7908 1.549 1.549 1.566 1.489 1.566 4,689,261 1.5330 4.02%
2024-09-02 0 1.740 1.730 1.750 1.700 1.780 2,730,000 4,785,320 1.7529 1.489 1.481 1.498 1.455 1.524 3,189,259 1.5004 0.58%
2024-08-30 0 1.730 1.730 1.740 1.640 1.800 20,226,000 35,026,020 1.7317 1.481 1.481 1.489 1.404 1.541 23,628,551 1.4824 12.34%
2024-08-29 0 1.540 1.530 1.540 1.500 1.540 2,528,000 3,835,700 1.5173 1.318 1.310 1.318 1.284 1.318 2,953,277 1.2988 1.99%
2024-08-28 0 1.510 1.500 1.510 1.470 1.520 3,194,000 4,772,640 1.4943 1.293 1.284 1.293 1.258 1.301 3,731,316 1.2791 -0.66%
2024-08-27 0 1.520 1.510 1.520 1.430 1.520 1,618,000 2,397,040 1.4815 1.301 1.293 1.301 1.224 1.301 1,890,191 1.2681 5.56%
2024-08-26 0 1.440 1.440 1.450 1.420 1.480 2,242,000 3,224,880 1.4384 1.233 1.233 1.241 1.216 1.267 2,619,164 1.2313 -0.69%
2024-08-23 0 1.450 1.450 1.460 1.400 1.500 6,232,000 9,034,120 1.4496 1.241 1.241 1.250 1.198 1.284 7,280,388 1.2409 -2.03%
2024-08-22 0 1.480 1.470 1.480 1.470 1.520 2,900,000 4,295,260 1.4811 1.267 1.258 1.267 1.258 1.301 3,387,857 1.2678 -2.63%
2024-08-21 0 1.520 1.510 1.520 1.490 1.530 898,000 1,362,060 1.5168 1.301 1.293 1.301 1.275 1.310 1,049,067 1.2984 -0.65%
2024-08-20 0 1.530 1.510 1.530 1.520 1.570 500,000 768,250 1.5365 1.310 1.293 1.310 1.301 1.344 584,113 1.3152 -1.92%
2024-08-19 0 1.560 1.560 1.570 1.490 1.580 2,053,800 3,205,190 1.5606 1.335 1.335 1.344 1.275 1.352 2,399,304 1.3359 3.31%
2024-08-16 0 1.510 1.510 1.530 1.490 1.510 776,000 1,158,610 1.4931 1.293 1.293 1.310 1.275 1.293 906,544 1.2781 1.34%
2024-08-15 0 1.490 1.490 1.500 1.470 1.510 3,670,000 5,470,480 1.4906 1.275 1.275 1.284 1.258 1.293 4,287,392 1.2759 -1.97%
2024-08-14 0 1.520 1.520 1.530 1.500 1.540 856,000 1,307,120 1.5270 1.301 1.301 1.310 1.284 1.318 1,000,002 1.3071 0.66%
2024-08-13 0 1.510 1.510 1.550 1.480 1.550 2,524,000 3,786,300 1.5001 1.293 1.293 1.327 1.267 1.327 2,948,604 1.2841 -1.31%
2024-08-12 0 1.530 1.520 1.530 1.500 1.550 596,000 904,040 1.5168 1.310 1.301 1.310 1.284 1.327 696,263 1.2984 -1.92%
2024-08-09 0 1.560 1.560 1.570 1.540 1.580 1,994,000 3,108,960 1.5592 1.335 1.335 1.344 1.318 1.352 2,329,444 1.3346 1.30%
2024-08-08 0 1.540 1.540 1.550 1.490 1.550 768,000 1,173,540 1.5280 1.318 1.318 1.327 1.275 1.327 897,198 1.3080 0.65%
2024-08-07 0 1.530 1.520 1.530 1.500 1.560 1,166,000 1,796,004 1.5403 1.310 1.301 1.310 1.284 1.335 1,362,152 1.3185 1.32%
2024-08-06 0 1.510 1.510 1.530 1.470 1.530 1,950,000 2,939,220 1.5073 1.293 1.293 1.310 1.258 1.310 2,278,042 1.2902 2.72%
2024-08-05 0 1.470 1.470 1.490 1.430 1.510 3,744,000 5,528,959 1.4768 1.258 1.258 1.275 1.224 1.293 4,373,840 1.2641 -2.65%
2024-08-02 0 1.510 1.490 1.510 1.480 1.510 1,288,000 1,920,859 1.4914 1.293 1.275 1.293 1.267 1.293 1,504,676 1.2766 0.67%
2024-08-01 0 1.500 1.500 1.510 1.470 1.550 1,918,000 2,883,894 1.5036 1.284 1.284 1.293 1.258 1.327 2,240,659 1.2871 -2.60%
2024-07-31 0 1.540 1.540 1.560 1.530 1.560 752,000 1,162,460 1.5458 1.318 1.318 1.335 1.310 1.335 878,506 1.3232 0.65%
2024-07-30 0 1.530 1.500 1.530 1.500 1.550 1,032,000 1,561,340 1.5129 1.310 1.284 1.310 1.284 1.327 1,205,610 1.2951 1.32%
2024-07-29 0 1.510 1.510 1.520 1.470 1.540 2,726,000 4,114,440 1.5093 1.293 1.293 1.301 1.258 1.318 3,184,586 1.2920 -1.31%
2024-07-26 0 1.530 1.500 1.530 1.470 1.530 816,000 1,229,120 1.5063 1.310 1.284 1.310 1.258 1.310 953,273 1.2894 2.00%
2024-07-25 0 1.500 1.480 1.500 1.460 1.500 2,182,000 3,241,310 1.4855 1.284 1.267 1.284 1.250 1.284 2,549,070 1.2716 0.00%
2024-07-24 0 1.500 1.490 1.500 1.490 1.530 1,364,000 2,058,860 1.5094 1.284 1.275 1.284 1.275 1.310 1,593,461 1.2921 -1.32%
2024-07-23 0 1.520 1.510 1.520 1.510 1.550 1,652,000 2,518,860 1.5247 1.301 1.293 1.301 1.293 1.327 1,929,910 1.3052 -1.94%
2024-07-22 0 1.550 1.530 1.550 1.510 1.560 1,924,000 2,946,080 1.5312 1.327 1.310 1.327 1.293 1.335 2,247,668 1.3107 0.00%
2024-07-19 0 1.550 1.550 1.560 1.550 1.650 3,196,000 5,037,269 1.5761 1.327 1.327 1.335 1.327 1.412 3,733,652 1.3492 -6.06%
2024-07-18 0 1.650 1.630 1.650 1.610 1.650 928,000 1,512,859 1.6302 1.412 1.395 1.412 1.378 1.412 1,084,114 1.3955 1.23%
2024-07-17 0 1.630 1.620 1.640 1.580 1.660 1,180,000 1,913,159 1.6213 1.395 1.387 1.404 1.352 1.421 1,378,507 1.3878 0.00%
2024-07-16 0 1.630 1.610 1.630 1.580 1.630 772,000 1,243,189 1.6103 1.395 1.378 1.395 1.352 1.395 901,871 1.3785 0.62%
2024-07-15 0 1.620 1.620 1.630 1.550 1.630 844,000 1,351,440 1.6012 1.387 1.387 1.395 1.327 1.395 985,983 1.3707 -0.61%
2024-07-12 0 1.630 1.610 1.630 1.550 1.660 5,622,000 9,078,900 1.6149 1.395 1.378 1.395 1.327 1.421 6,567,770 1.3823 3.82%
2024-07-11 0 1.570 1.560 1.570 1.520 1.570 6,598,000 10,261,635 1.5553 1.344 1.335 1.344 1.301 1.344 7,707,959 1.3313 2.61%
2024-07-10 0 1.530 1.530 1.540 1.500 1.540 3,230,000 4,908,100 1.5195 1.310 1.310 1.318 1.284 1.318 3,773,372 1.3007 -1.29%
2024-07-09 0 1.550 1.530 1.550 1.530 1.570 7,770,000 12,079,680 1.5547 1.327 1.310 1.327 1.310 1.344 9,077,120 1.3308 -0.64%
2024-07-08 0 1.560 1.560 1.570 1.530 1.610 2,854,000 4,424,019 1.5501 1.335 1.335 1.344 1.310 1.378 3,334,119 1.3269 -3.11%
2024-07-05 0 1.610 1.610 1.620 1.560 1.620 4,410,000 7,012,960 1.5902 1.378 1.378 1.387 1.335 1.387 5,151,879 1.3612 0.00%
2024-07-04 0 1.610 1.600 1.620 1.580 1.680 5,448,000 8,775,260 1.6107 1.378 1.370 1.387 1.352 1.438 6,364,498 1.3788 -2.42%
2024-07-03 0 1.650 1.640 1.650 1.570 1.670 2,509,068 4,101,100 1.6345 1.412 1.404 1.412 1.344 1.430 2,931,160 1.3991 3.12%
2024-07-02 0 1.600 1.570 1.600 1.560 1.670 4,360,000 6,975,000 1.5998 1.370 1.344 1.370 1.335 1.430 5,093,468 1.3694 1.91%
2024-06-28 0 1.570 1.570 1.580 1.570 1.610 1,856,000 2,942,799 1.5856 1.344 1.344 1.352 1.344 1.378 2,168,229 1.3572 0.00%
2024-06-27 0 1.570 1.570 1.580 1.560 1.700 3,062,000 4,890,710 1.5972 1.344 1.344 1.352 1.335 1.455 3,577,110 1.3672 -7.65%
2024-06-26 0 1.700 1.700 1.710 1.630 1.720 4,880,000 8,199,466 1.6802 1.455 1.455 1.464 1.395 1.472 5,700,946 1.4383 3.03%
2024-06-25 0 1.650 1.640 1.650 1.570 1.670 4,108,000 6,643,860 1.6173 1.412 1.404 1.412 1.344 1.430 4,799,075 1.3844 4.43%
2024-06-24 0 1.580 1.570 1.580 1.530 1.670 7,134,000 11,074,020 1.5523 1.352 1.344 1.352 1.310 1.430 8,334,128 1.3288 -1.86%
2024-06-21 0 1.610 1.590 1.610 1.580 1.630 2,434,000 3,890,248 1.5983 1.378 1.361 1.378 1.352 1.395 2,843,463 1.3681 -0.62%
2024-06-20 0 1.620 1.600 1.620 1.590 1.680 2,232,000 3,620,930 1.6223 1.387 1.370 1.387 1.361 1.438 2,607,482 1.3887 -2.99%
2024-06-19 0 1.670 1.660 1.670 1.630 1.690 4,038,000 6,666,610 1.6510 1.430 1.421 1.430 1.395 1.447 4,717,299 1.4132 1.83%
2024-06-18 0 1.640 1.640 1.670 1.630 1.690 4,218,000 6,952,760 1.6484 1.404 1.404 1.430 1.395 1.447 4,927,580 1.4110 -2.38%
2024-06-17 0 1.680 1.680 1.690 1.670 1.770 3,400,000 5,775,370 1.6986 1.438 1.438 1.447 1.430 1.515 3,971,970 1.4540 -5.08%
2024-06-14 0 1.770 1.750 1.770 1.650 1.780 2,402,000 4,198,019 1.7477 1.515 1.498 1.515 1.412 1.524 2,806,080 1.4960 4.73%
2024-06-13 0 1.690 1.690 1.700 1.670 1.770 3,934,000 6,700,880 1.7033 1.447 1.447 1.455 1.430 1.515 4,595,803 1.4580 -3.43%
2024-06-12 0 1.750 1.750 1.760 1.700 1.780 6,964,000 12,122,747 1.7408 1.498 1.498 1.507 1.455 1.524 8,135,530 1.4901 2.94%
2024-06-11 0 1.700 1.700 1.720 1.660 1.770 3,846,000 6,554,000 1.7041 1.455 1.455 1.472 1.421 1.515 4,492,999 1.4587 -1.65%
2024-06-07 0 1.820 1.820 1.830 1.770 1.840 4,580,000 8,269,460 1.8056 1.480 1.480 1.488 1.439 1.496 5,633,385 1.4679 1.68%
2024-06-06 0 1.790 1.770 1.790 1.740 1.810 5,380,000 9,553,850 1.7758 1.455 1.439 1.455 1.415 1.472 6,617,382 1.4438 1.13%
2024-06-05 0 1.770 1.760 1.770 1.730 1.820 4,136,000 7,348,454 1.7767 1.439 1.431 1.439 1.407 1.480 5,087,267 1.4445 -0.56%
2024-06-04 0 1.780 1.760 1.780 1.710 1.780 3,094,000 5,461,428 1.7652 1.447 1.431 1.447 1.390 1.447 3,805,610 1.4351 3.49%
2024-06-03 0 1.720 1.720 1.730 1.710 1.780 4,486,000 7,782,760 1.7349 1.398 1.398 1.407 1.390 1.447 5,517,765 1.4105 -1.15%
2024-05-31 0 1.740 1.730 1.740 1.730 1.830 2,948,000 5,199,340 1.7637 1.415 1.407 1.415 1.407 1.488 3,626,030 1.4339 -2.79%
2024-05-30 0 1.790 1.750 1.790 1.720 1.800 5,150,000 8,990,800 1.7458 1.455 1.423 1.455 1.398 1.463 6,334,483 1.4193 2.29%
2024-05-29 0 1.750 1.740 1.750 1.740 1.900 5,932,000 10,591,280 1.7854 1.423 1.415 1.423 1.415 1.545 7,296,341 1.4516 -4.37%
2024-05-28 0 1.830 1.830 1.840 1.830 1.920 2,506,000 4,690,816 1.8718 1.488 1.488 1.496 1.488 1.561 3,082,372 1.5218 -3.68%
2024-05-27 0 1.900 1.860 1.900 1.800 1.960 2,744,000 5,124,840 1.8677 1.545 1.512 1.545 1.463 1.594 3,375,111 1.5184 2.15%
2024-05-24 0 1.860 1.840 1.860 1.830 1.940 8,734,000 16,363,130 1.8735 1.512 1.496 1.512 1.488 1.577 10,742,791 1.5232 -4.12%
2024-05-23 0 1.940 1.920 1.940 1.900 2.060 8,052,000 15,690,536 1.9487 1.577 1.561 1.577 1.545 1.675 9,903,934 1.5843 -6.28%
2024-05-22 0 2.070 2.060 2.070 2.030 2.220 8,107,000 17,159,440 2.1166 1.683 1.675 1.683 1.650 1.805 9,971,584 1.7208 2.48%
2024-05-21 0 2.020 2.020 2.030 2.020 2.180 9,352,000 19,473,260 2.0823 1.642 1.642 1.650 1.642 1.772 11,502,929 1.6929 -7.34%
2024-05-20 0 2.180 2.140 2.180 2.120 2.270 17,902,000 39,205,794 2.1900 1.772 1.740 1.772 1.724 1.846 22,019,402 1.7805 -3.11%
2024-05-17 0 2.250 2.240 2.250 1.960 2.250 27,541,317 57,977,168 2.1051 1.829 1.821 1.829 1.594 1.829 33,875,730 1.7115 12.50%
2024-05-16 0 2.000 1.980 2.000 1.830 2.010 13,342,500 26,246,545 1.9671 1.626 1.610 1.626 1.488 1.634 16,411,231 1.5993 8.11%
2024-05-14 0 1.850 1.830 1.850 1.810 1.950 7,116,000 13,378,440 1.8801 1.504 1.488 1.504 1.472 1.585 8,752,657 1.5285 -3.14%
2024-05-13 0 1.910 1.900 1.910 1.810 1.980 10,836,000 20,564,940 1.8978 1.553 1.545 1.553 1.472 1.610 13,328,245 1.5430 2.14%
2024-05-10 0 1.870 1.860 1.870 1.830 1.950 18,352,000 34,791,660 1.8958 1.520 1.512 1.520 1.488 1.585 22,572,900 1.5413 -0.53%
2024-05-09 0 1.880 1.870 1.880 1.800 1.900 6,956,000 13,064,960 1.8782 1.528 1.520 1.528 1.463 1.545 8,555,857 1.5270 6.21%
2024-05-08 0 1.770 1.770 1.780 1.770 1.890 6,418,000 11,611,790 1.8093 1.439 1.439 1.447 1.439 1.537 7,894,119 1.4709 -5.35%
2024-05-07 0 1.870 1.840 1.870 1.800 1.870 4,400,000 8,115,060 1.8443 1.520 1.496 1.520 1.463 1.520 5,411,986 1.4995 0.54%
2024-05-06 0 1.860 1.860 1.870 1.820 1.990 8,000,000 14,929,800 1.8662 1.512 1.512 1.520 1.480 1.618 9,839,974 1.5173 -6.53%
2024-05-03 0 1.990 1.970 1.990 1.850 2.040 15,300,000 29,644,140 1.9375 1.618 1.602 1.618 1.504 1.659 18,818,950 1.5752 6.99%
2024-05-02 0 1.860 1.860 1.870 1.680 1.880 10,558,000 19,326,500 1.8305 1.512 1.512 1.520 1.366 1.528 12,986,306 1.4882 12.05%
2024-04-30 0 1.660 1.660 1.670 1.560 1.690 7,706,000 12,567,280 1.6308 1.350 1.350 1.358 1.268 1.374 9,478,355 1.3259 -0.60%
2024-04-29 0 1.670 1.670 1.680 1.600 1.720 19,670,000 32,497,720 1.6521 1.358 1.358 1.366 1.301 1.398 24,194,036 1.3432 5.03%
2024-04-26 0 1.590 1.580 1.590 1.480 1.630 9,356,000 14,716,920 1.5730 1.293 1.285 1.293 1.203 1.325 11,507,849 1.2789 6.00%
2024-04-25 0 1.500 1.480 1.500 1.420 1.510 13,968,000 20,592,360 1.4743 1.220 1.203 1.220 1.154 1.228 17,180,594 1.1986 4.90%
2024-04-24 0 1.430 1.410 1.430 1.330 1.430 7,570,000 10,622,116 1.4032 1.163 1.146 1.163 1.081 1.163 9,311,075 1.1408 6.72%
2024-04-23 0 1.340 1.340 1.360 1.330 1.390 12,046,000 16,413,250 1.3625 1.089 1.089 1.106 1.081 1.130 14,816,541 1.1078 0.00%
2024-04-22 0 1.340 1.320 1.340 1.290 1.360 4,192,000 5,583,820 1.3320 1.089 1.073 1.089 1.049 1.106 5,156,146 1.0829 3.88%
2024-04-19 0 1.290 1.280 1.290 1.270 1.310 6,324,000 8,105,106 1.2816 1.049 1.041 1.049 1.033 1.065 7,778,499 1.0420 -1.53%
2024-04-18 0 1.310 1.300 1.330 1.280 1.370 6,478,000 8,565,320 1.3222 1.065 1.057 1.081 1.041 1.114 7,967,919 1.0750 -1.50%
2024-04-17 0 1.330 1.320 1.340 1.320 1.350 5,699,000 7,620,610 1.3372 1.081 1.073 1.089 1.073 1.098 7,009,751 1.0871 0.76%
2024-04-16 0 1.320 1.320 1.340 1.300 1.370 5,266,000 6,969,230 1.3234 1.073 1.073 1.089 1.057 1.114 6,477,163 1.0760 -0.75%
2024-04-15 0 1.330 1.330 1.340 1.320 1.370 4,318,000 5,808,232 1.3451 1.081 1.081 1.089 1.073 1.114 5,311,126 1.0936 -2.21%
2024-04-12 0 1.360 1.330 1.360 1.340 1.420 5,114,000 6,953,180 1.3596 1.106 1.081 1.106 1.089 1.154 6,290,203 1.1054 -2.86%
2024-04-11 0 1.400 1.400 1.420 1.370 1.440 5,416,000 7,564,066 1.3966 1.138 1.138 1.154 1.114 1.171 6,661,662 1.1355 -2.10%
2024-04-10 0 1.430 1.430 1.440 1.400 1.460 8,878,800 12,652,884 1.4251 1.163 1.163 1.171 1.138 1.187 10,920,895 1.1586 3.62%
2024-04-09 0 1.380 1.360 1.380 1.340 1.410 5,160,000 7,064,040 1.3690 1.122 1.106 1.122 1.089 1.146 6,346,783 1.1130 0.73%
2024-04-08 0 1.370 1.360 1.370 1.350 1.410 4,996,000 6,864,320 1.3740 1.114 1.106 1.114 1.098 1.146 6,145,064 1.1170 -1.44%
2024-04-05 0 1.390 1.380 1.400 1.350 1.440 3,760,000 5,200,500 1.3831 1.130 1.122 1.138 1.098 1.171 4,624,788 1.1245 -2.11%
2024-04-03 0 1.420 1.400 1.420 1.390 1.450 4,333,000 6,128,620 1.4144 1.154 1.138 1.154 1.130 1.179 5,329,576 1.1499 -0.70%
2024-04-02 0 1.430 1.420 1.430 1.300 1.450 26,030,000 36,428,700 1.3995 1.163 1.154 1.163 1.057 1.179 32,016,815 1.1378 10.85%
2024-03-28 0 1.290 1.270 1.290 1.250 1.370 15,798,000 20,613,092 1.3048 1.049 1.033 1.049 1.016 1.114 19,431,488 1.0608 5.74%
2024-03-27 0 1.220 1.220 1.250 1.200 1.260 3,558,000 4,329,160 1.2167 0.992 0.992 1.016 0.976 1.024 4,376,328 0.9892 -3.17%
2024-03-26 0 1.260 1.240 1.260 1.240 1.290 2,408,000 3,011,920 1.2508 1.024 1.008 1.024 1.008 1.049 2,961,832 1.0169 -0.79%
2024-03-25 0 1.270 1.260 1.270 1.210 1.270 1,862,000 2,322,440 1.2473 1.033 1.024 1.033 0.984 1.033 2,290,254 1.0141 4.10%
2024-03-22 0 1.220 1.210 1.220 1.210 1.250 2,776,000 3,399,240 1.2245 0.992 0.984 0.992 0.984 1.016 3,414,471 0.9955 0.00%
2024-03-21 0 1.220 1.220 1.240 1.220 1.260 1,642,000 2,028,840 1.2356 0.992 0.992 1.008 0.992 1.024 2,019,655 1.0045 0.83%
2024-03-20 0 1.210 1.200 1.210 1.190 1.230 4,430,000 5,354,640 1.2087 0.984 0.976 0.984 0.967 1.000 5,448,886 0.9827 0.00%
2024-03-19 0 1.210 1.190 1.210 1.190 1.240 2,774,000 3,370,680 1.2151 0.984 0.967 0.984 0.967 1.008 3,412,011 0.9879 -3.97%
2024-03-18 0 1.260 1.250 1.260 1.210 1.260 1,984,554 2,451,202 1.2351 1.024 1.016 1.024 0.984 1.024 2,440,995 1.0042 2.44%
2024-03-15 0 1.230 1.220 1.230 1.220 1.280 5,962,000 7,337,200 1.2307 1.000 0.992 1.000 0.992 1.041 7,333,241 1.0005 -3.91%
2024-03-14 0 1.280 1.280 1.290 1.250 1.320 2,938,000 3,748,320 1.2758 1.041 1.041 1.049 1.016 1.073 3,613,730 1.0372 0.00%
2024-03-13 0 1.280 1.280 1.290 1.270 1.340 2,368,000 3,095,840 1.3074 1.041 1.041 1.049 1.033 1.089 2,912,632 1.0629 -4.48%
2024-03-12 0 1.340 1.340 1.350 1.240 1.350 11,776,000 15,263,100 1.2961 1.089 1.089 1.098 1.008 1.098 14,484,442 1.0538 5.51%
2024-03-11 0 1.270 1.260 1.270 1.240 1.320 4,056,000 5,097,220 1.2567 1.033 1.024 1.033 1.008 1.073 4,988,867 1.0217 -2.31%
2024-03-08 0 1.300 1.280 1.300 1.240 1.310 2,568,000 3,275,880 1.2757 1.057 1.041 1.057 1.008 1.065 3,158,632 1.0371 1.56%
2024-03-07 0 1.280 1.260 1.280 1.260 1.330 3,894,000 5,045,400 1.2957 1.041 1.024 1.041 1.024 1.081 4,789,607 1.0534 -2.29%
2024-03-06 0 1.310 1.300 1.310 1.290 1.340 2,318,000 3,039,860 1.3114 1.065 1.057 1.065 1.049 1.089 2,851,132 1.0662 0.00%
2024-03-05 0 1.310 1.290 1.310 1.280 1.350 2,894,000 3,788,360 1.3090 1.065 1.049 1.065 1.041 1.098 3,559,611 1.0643 -2.96%
2024-03-04 0 1.350 1.350 1.370 1.330 1.510 7,351,429 10,167,517 1.3831 1.098 1.098 1.114 1.081 1.228 9,042,234 1.1244 -4.26%
2024-03-01 0 1.410 1.400 1.410 1.400 1.450 2,871,429 4,072,097 1.4181 1.146 1.138 1.146 1.138 1.179 3,531,848 1.1530 -2.08%
2024-02-29 0 1.440 1.430 1.440 1.380 1.490 6,706,000 9,708,300 1.4477 1.171 1.163 1.171 1.122 1.211 8,248,358 1.1770 3.60%
2024-02-28 0 1.390 1.380 1.390 1.360 1.490 5,982,000 8,415,620 1.4068 1.130 1.122 1.130 1.106 1.211 7,357,840 1.1438 -7.95%
2024-02-27 0 1.510 1.500 1.510 1.430 1.540 6,650,600 9,834,874 1.4788 1.228 1.220 1.228 1.163 1.252 8,180,216 1.2023 -1.95%
2024-02-26 0 1.540 1.500 1.540 1.410 1.560 15,556,294 23,194,907 1.4910 1.252 1.220 1.252 1.146 1.268 19,134,191 1.2122 8.45%
2024-02-23 0 1.420 1.400 1.420 1.380 1.430 2,544,000 3,579,020 1.4068 1.154 1.138 1.154 1.122 1.163 3,129,112 1.1438 2.16%
2024-02-22 0 1.390 1.380 1.390 1.320 1.400 4,180,000 5,690,320 1.3613 1.130 1.122 1.130 1.073 1.138 5,141,386 1.1068 2.21%
2024-02-21 0 1.360 1.350 1.360 1.290 1.390 6,842,000 9,209,740 1.3461 1.106 1.098 1.106 1.049 1.130 8,415,638 1.0944 1.49%
2024-02-20 0 1.340 1.340 1.360 1.280 1.390 5,494,000 7,360,680 1.3398 1.089 1.089 1.106 1.041 1.130 6,757,602 1.0892 2.29%
2024-02-19 0 1.310 1.300 1.310 1.270 1.350 11,012,000 14,191,630 1.2887 1.065 1.057 1.065 1.033 1.098 13,544,724 1.0478 -2.24%
2024-02-16 0 1.340 1.320 1.340 1.180 1.350 9,932,000 12,795,520 1.2883 1.089 1.073 1.089 0.959 1.098 12,216,328 1.0474 14.53%
2024-02-15 0 1.170 1.160 1.170 1.120 1.180 2,632,000 3,020,460 1.1476 0.951 0.943 0.951 0.911 0.959 3,237,351 0.9330 2.63%
2024-02-14 0 1.140 1.140 1.150 1.090 1.150 1,924,000 2,154,360 1.1197 0.927 0.927 0.935 0.886 0.935 2,366,514 0.9104 1.79%
2024-02-09 0 1.120 1.130 1.140 1.100 1.140 1,418,000 1,582,920 1.1163 0.911 0.919 0.927 0.894 0.927 1,744,135 0.9076 -3.45%
2024-02-08 0 1.160 1.160 1.170 1.150 1.180 2,112,000 2,452,460 1.1612 0.943 0.943 0.951 0.935 0.959 2,597,753 0.9441 0.87%
2024-02-07 0 1.150 1.150 1.160 1.120 1.160 3,280,000 3,739,960 1.1402 0.935 0.935 0.943 0.911 0.943 4,034,389 0.9270 1.77%
2024-02-06 0 1.130 1.130 1.150 1.070 1.170 4,790,832 5,377,642 1.1225 0.919 0.919 0.935 0.870 0.951 5,892,708 0.9126 4.63%
2024-02-05 0 1.080 1.050 1.090 1.040 1.090 5,830,000 6,148,660 1.0547 0.878 0.854 0.886 0.846 0.886 7,170,881 0.8574 -0.92%
2024-02-02 0 1.090 1.090 1.100 1.090 1.190 8,386,000 9,524,720 1.1358 0.886 0.886 0.894 0.886 0.967 10,314,753 0.9234 -4.39%
2024-02-01 0 1.140 1.140 1.160 1.140 1.190 1,190,000 1,391,480 1.1693 0.927 0.927 0.943 0.927 0.967 1,463,696 0.9507 -2.56%
2024-01-31 0 1.170 1.160 1.170 1.100 1.180 5,072,000 5,829,400 1.1493 0.951 0.943 0.951 0.894 0.959 6,238,543 0.9344 1.74%
2024-01-30 0 1.150 1.130 1.150 1.130 1.200 4,214,000 4,891,000 1.1607 0.935 0.919 0.935 0.919 0.976 5,183,206 0.9436 -5.74%
2024-01-29 0 1.220 1.210 1.220 1.170 1.260 7,358,000 8,844,420 1.2020 0.992 0.984 0.992 0.951 1.024 9,050,316 0.9772 0.83%
2024-01-26 0 1.210 1.210 1.220 1.200 1.260 4,700,000 5,797,060 1.2334 0.984 0.984 0.992 0.976 1.024 5,780,985 1.0028 -1.63%
2024-01-25 0 1.230 1.230 1.240 1.100 1.250 9,770,000 11,447,440 1.1717 1.000 1.000 1.008 0.894 1.016 12,017,068 0.9526 9.82%
2024-01-24 0 1.120 1.120 1.140 1.080 1.150 10,432,000 11,524,920 1.1048 0.911 0.911 0.927 0.878 0.935 12,831,326 0.8982 0.90%
2024-01-23 0 1.110 1.090 1.110 1.060 1.120 2,274,000 2,479,360 1.0903 0.902 0.886 0.902 0.862 0.911 2,797,013 0.8864 6.73%
2024-01-22 0 1.040 1.040 1.050 1.030 1.110 8,690,000 9,200,800 1.0588 0.846 0.846 0.854 0.837 0.902 10,688,672 0.8608 -5.45%
2024-01-19 0 1.100 1.090 1.100 1.080 1.140 7,348,000 8,146,762 1.1087 0.894 0.886 0.894 0.878 0.927 9,038,016 0.9014 -1.79%
2024-01-18 0 1.120 1.120 1.130 1.060 1.130 16,842,000 18,514,640 1.0993 0.911 0.911 0.919 0.862 0.919 20,715,605 0.8938 0.00%
2024-01-17 0 1.120 1.120 1.140 1.100 1.210 13,308,000 15,415,580 1.1584 0.911 0.911 0.927 0.894 0.984 16,368,797 0.9418 -8.20%
2024-01-16 0 1.220 1.210 1.220 1.200 1.240 5,034,000 6,184,320 1.2285 0.992 0.984 0.992 0.976 1.008 6,191,804 0.9988 -2.40%
2024-01-15 0 1.250 1.250 1.260 1.230 1.260 4,214,000 5,249,640 1.2458 1.016 1.016 1.024 1.000 1.024 5,183,206 1.0128 0.00%
2024-01-12 0 1.250 1.240 1.250 1.220 1.270 4,468,000 5,575,260 1.2478 1.016 1.008 1.016 0.992 1.033 5,495,625 1.0145 3.31%
2024-01-11 0 1.210 1.210 1.220 1.210 1.270 5,580,000 6,923,680 1.2408 0.984 0.984 0.992 0.984 1.033 6,863,382 1.0088 -3.20%
2024-01-10 0 1.250 1.230 1.250 1.220 1.270 3,862,000 4,769,196 1.2349 1.016 1.000 1.016 0.992 1.033 4,750,247 1.0040 0.00%
2024-01-09 0 1.250 1.240 1.250 1.230 1.290 5,046,000 6,340,080 1.2565 1.016 1.008 1.016 1.000 1.049 6,206,564 1.0215 0.00%
2024-01-08 0 1.250 1.250 1.270 1.230 1.300 5,248,000 6,557,800 1.2496 1.016 1.016 1.033 1.000 1.057 6,455,023 1.0159 -3.85%
2024-01-05 0 1.300 1.300 1.320 1.290 1.350 2,778,000 3,660,156 1.3176 1.057 1.057 1.073 1.049 1.098 3,416,931 1.0712 -1.52%
2024-01-04 0 1.320 1.320 1.330 1.320 1.380 4,056,000 5,398,400 1.3310 1.073 1.073 1.081 1.073 1.122 4,988,867 1.0821 -4.35%
2024-01-03 0 1.380 1.370 1.380 1.310 1.410 8,112,000 11,051,260 1.3623 1.122 1.114 1.122 1.065 1.146 9,977,734 1.1076 -1.43%
2024-01-02 0 1.400 1.390 1.400 1.370 1.470 2,652,000 3,707,220 1.3979 1.138 1.130 1.138 1.114 1.195 3,261,951 1.1365 -3.45%
2023-12-29 0 1.450 1.440 1.450 1.400 1.470 5,182,000 7,400,116 1.4280 1.179 1.171 1.179 1.138 1.195 6,373,843 1.1610 2.11%
2023-12-28 0 1.420 1.400 1.420 1.340 1.460 7,870,000 11,214,020 1.4249 1.154 1.138 1.154 1.089 1.187 9,680,074 1.1585 5.97%
2023-12-27 0 1.340 1.330 1.340 1.250 1.360 7,612,000 10,000,160 1.3137 1.089 1.081 1.089 1.016 1.106 9,362,735 1.0681 6.35%
2023-12-22 0 1.260 1.260 1.270 1.250 1.340 3,459,500 4,445,780 1.2851 1.024 1.024 1.033 1.016 1.089 4,255,174 1.0448 -3.82%
2023-12-21 0 1.310 1.300 1.310 1.230 1.350 4,901,300 6,395,058 1.3048 1.065 1.057 1.065 1.000 1.098 6,028,583 1.0608 4.80%
2023-12-20 0 1.250 1.250 1.270 1.240 1.300 2,229,066 2,821,839 1.2659 1.016 1.016 1.033 1.008 1.057 2,741,744 1.0292 0.81%
2023-12-19 0 1.240 1.240 1.250 1.230 1.310 5,129,000 6,455,750 1.2587 1.008 1.008 1.016 1.000 1.065 6,308,653 1.0233 -5.34%
2023-12-18 0 1.310 1.300 1.310 1.270 1.320 3,804,000 4,930,720 1.2962 1.065 1.057 1.065 1.033 1.073 4,678,908 1.0538 0.00%
2023-12-15 0 1.310 1.310 1.330 1.230 1.320 11,254,000 14,480,290 1.2867 1.065 1.065 1.081 1.000 1.073 13,842,383 1.0461 8.26%
2023-12-14 0 1.210 1.210 1.220 1.190 1.260 3,660,000 4,496,380 1.2285 0.984 0.984 0.992 0.967 1.024 4,501,788 0.9988 1.68%
2023-12-13 0 1.190 1.190 1.200 1.180 1.240 4,076,707 4,910,350 1.2045 0.967 0.967 0.976 0.959 1.008 5,014,336 0.9793 -4.03%
2023-12-12 0 1.240 1.240 1.250 1.130 1.260 8,208,098 9,925,994 1.2093 1.008 1.008 1.016 0.919 1.024 10,095,934 0.9832 7.83%
2023-12-11 0 1.150 1.140 1.150 1.120 1.200 6,810,000 7,821,700 1.1486 0.935 0.927 0.935 0.911 0.976 8,376,278 0.9338 -4.17%
2023-12-08 0 1.200 1.180 1.200 1.180 1.220 8,116,000 9,764,940 1.2032 0.976 0.959 0.976 0.959 0.992 9,982,654 0.9782 0.84%
2023-12-07 0 1.190 1.180 1.190 1.160 1.210 8,494,000 10,043,890 1.1825 0.967 0.959 0.967 0.943 0.984 10,447,592 0.9614 -1.65%
2023-12-06 0 1.210 1.200 1.210 1.180 1.250 5,112,000 6,257,400 1.2241 0.984 0.976 0.984 0.959 1.016 6,287,743 0.9952 2.54%
2023-12-05 0 1.180 1.170 1.180 1.170 1.250 7,884,000 9,422,920 1.1952 0.959 0.951 0.959 0.951 1.016 9,697,294 0.9717 -3.28%
2023-12-04 0 1.220 1.220 1.230 1.200 1.290 7,772,000 9,607,406 1.2362 0.992 0.992 1.000 0.976 1.049 9,559,535 1.0050 1.67%
2023-12-01 0 1.200 1.200 1.210 1.190 1.260 7,078,000 8,645,640 1.2215 0.976 0.976 0.984 0.967 1.024 8,705,917 0.9931 -4.76%
2023-11-30 0 1.260 1.260 1.270 1.220 1.280 7,842,093 9,816,608 1.2518 1.024 1.024 1.033 0.992 1.041 9,645,749 1.0177 4.13%
2023-11-29 0 1.210 1.210 1.220 1.210 1.310 9,452,000 11,837,120 1.2523 0.984 0.984 0.992 0.984 1.065 11,625,929 1.0182 -7.63%
2023-11-28 0 1.310 1.310 1.320 1.280 1.360 9,432,000 12,479,020 1.3231 1.065 1.065 1.073 1.041 1.106 11,601,329 1.0757 -1.50%
2023-11-27 0 1.330 1.330 1.340 1.270 1.380 19,274,000 25,218,960 1.3084 1.081 1.081 1.089 1.033 1.122 23,706,957 1.0638 -5.00%
2023-11-24 0 1.400 1.390 1.400 1.360 1.500 11,862,000 16,735,640 1.4109 1.138 1.130 1.138 1.106 1.220 14,590,221 1.1470 -7.89%
2023-11-23 0 1.520 1.510 1.520 1.220 1.530 35,348,000 50,887,790 1.4396 1.236 1.228 1.236 0.992 1.244 43,477,925 1.1704 23.58%
2023-11-22 0 1.230 1.230 1.240 1.200 1.280 5,764,000 7,017,060 1.2174 1.000 1.000 1.008 0.976 1.041 7,089,701 0.9898 -1.27%
2023-11-21 0 1.340 1.330 1.340 1.260 1.390 11,180,000 15,012,700 1.3428 1.013 1.005 1.013 0.952 1.051 14,791,160 1.0150 7.20%
2023-11-20 0 1.250 1.250 1.270 1.240 1.290 6,514,000 8,233,460 1.2640 0.945 0.945 0.960 0.937 0.975 8,618,034 0.9554 -0.79%
2023-11-17 0 1.260 1.250 1.260 1.240 1.330 9,264,000 11,776,590 1.2712 0.952 0.945 0.952 0.937 1.005 12,256,289 0.9609 -5.97%
2023-11-16 0 1.340 1.340 1.370 1.300 1.390 3,854,625 5,157,724 1.3381 1.013 1.013 1.036 0.983 1.051 5,099,676 1.0114 -1.47%
2023-11-15 0 1.360 1.360 1.380 1.330 1.400 5,880,000 8,029,605 1.3656 1.028 1.028 1.043 1.005 1.058 7,779,251 1.0322 0.74%
2023-11-14 0 1.350 1.350 1.360 1.290 1.380 6,907,998 9,221,470 1.3349 1.020 1.020 1.028 0.975 1.043 9,139,294 1.0090 2.27%
2023-11-13 0 1.320 1.320 1.330 1.300 1.420 8,062,000 10,717,200 1.3293 0.998 0.998 1.005 0.983 1.073 10,666,040 1.0048 -3.65%
2023-11-10 0 1.370 1.370 1.390 1.330 1.400 9,626,000 13,111,080 1.3620 1.036 1.036 1.051 1.005 1.058 12,735,215 1.0295 -3.52%
2023-11-09 0 1.420 1.420 1.430 1.400 1.530 7,352,300 10,663,727 1.4504 1.073 1.073 1.081 1.058 1.156 9,727,106 1.0963 -5.96%
2023-11-08 0 1.510 1.510 1.530 1.430 1.570 9,269,000 13,855,460 1.4948 1.141 1.141 1.156 1.081 1.187 12,262,904 1.1299 -0.66%
2023-11-07 0 1.520 1.520 1.530 1.480 1.560 5,181,700 7,820,146 1.5092 1.149 1.149 1.156 1.119 1.179 6,855,398 1.1407 -3.18%
2023-11-06 0 1.570 1.560 1.570 1.480 1.690 18,274,000 28,704,460 1.5708 1.187 1.179 1.187 1.119 1.277 24,176,535 1.1873 6.08%
2023-11-03 0 1.480 1.460 1.480 1.340 1.480 14,704,000 21,029,140 1.4302 1.119 1.104 1.119 1.013 1.119 19,453,418 1.0810 10.45%
2023-11-02 0 1.340 1.340 1.350 1.300 1.380 10,662,000 14,478,960 1.3580 1.013 1.013 1.020 0.983 1.043 14,105,845 1.0265 1.52%
2023-11-01 0 1.320 1.310 1.320 1.290 1.350 11,792,000 15,510,700 1.3154 0.998 0.990 0.998 0.975 1.020 15,600,837 0.9942 2.33%
2023-10-31 0 1.290 1.280 1.290 1.240 1.300 11,390,000 14,467,840 1.2702 0.975 0.967 0.975 0.937 0.983 15,068,990 0.9601 1.57%
2023-10-30 0 1.270 1.260 1.280 1.240 1.290 9,432,000 11,919,140 1.2637 0.960 0.952 0.967 0.937 0.975 12,478,553 0.9552 0.79%
2023-10-27 0 1.260 1.260 1.270 1.230 1.300 13,192,000 16,685,798 1.2648 0.952 0.952 0.960 0.930 0.983 17,453,040 0.9560 3.28%
2023-10-26 0 1.220 1.220 1.240 1.150 1.250 9,663,334 11,611,768 1.2016 0.922 0.922 0.937 0.869 0.945 12,784,608 0.9083 2.52%
2023-10-25 0 1.190 1.190 1.220 1.180 1.330 26,428,000 33,585,308 1.2708 0.899 0.899 0.922 0.892 1.005 34,964,291 0.9606 -3.25%
2023-10-24 0 1.230 1.230 1.250 1.210 1.300 19,582,625 24,499,941 1.2511 0.930 0.930 0.945 0.915 0.983 25,907,848 0.9457 -1.60%
2023-10-20 0 1.250 1.250 1.260 1.170 1.320 25,716,364 32,431,752 1.2611 0.945 0.945 0.952 0.884 0.998 34,022,796 0.9532 4.17%
2023-10-19 0 1.200 1.200 1.220 1.160 1.220 21,250,000 25,455,020 1.1979 0.907 0.907 0.922 0.877 0.922 28,113,788 0.9054 0.84%
2023-10-18 0 1.190 1.190 1.200 1.120 1.210 28,412,000 33,566,020 1.1814 0.899 0.899 0.907 0.847 0.915 37,589,127 0.8930 7.21%
2023-10-17 0 1.110 1.100 1.110 1.090 1.140 13,276,000 14,773,900 1.1128 0.839 0.831 0.839 0.824 0.862 17,564,172 0.8411 0.91%
2023-10-16 0 1.100 1.100 1.110 1.070 1.150 10,813,102 11,914,846 1.1019 0.831 0.831 0.839 0.809 0.869 14,305,753 0.8329 -4.35%
2023-10-13 0 1.150 1.130 1.150 1.120 1.160 16,634,000 18,928,460 1.1379 0.869 0.854 0.869 0.847 0.877 22,006,812 0.8601 -0.86%
2023-10-12 0 1.160 1.160 1.180 1.140 1.190 12,722,000 14,843,080 1.1667 0.877 0.877 0.892 0.862 0.899 16,831,229 0.8819 0.00%
2023-10-11 0 1.160 1.160 1.180 1.140 1.210 11,529,360 13,508,777 1.1717 0.877 0.877 0.892 0.862 0.915 15,253,364 0.8856 0.87%
2023-10-10 0 1.150 1.150 1.160 1.110 1.230 19,038,000 21,911,002 1.1509 0.869 0.869 0.877 0.839 0.930 25,187,308 0.8699 -1.71%
2023-10-09 0 1.170 1.170 1.180 1.150 1.250 9,002,000 10,634,360 1.1813 0.884 0.884 0.892 0.869 0.945 11,909,662 0.8929 -4.10%
2023-10-06 0 1.220 1.220 1.240 1.160 1.270 9,066,000 11,160,600 1.2310 0.922 0.922 0.937 0.877 0.960 11,994,334 0.9305 5.17%
2023-10-05 0 1.160 1.160 1.180 1.150 1.190 4,572,000 5,373,980 1.1754 0.877 0.877 0.892 0.869 0.899 6,048,764 0.8884 0.00%
2023-10-04 0 1.160 1.160 1.180 1.130 1.190 13,520,624 15,779,050 1.1670 0.877 0.877 0.892 0.854 0.899 17,887,810 0.8821 2.65%
2023-10-03 0 1.130 1.130 1.140 1.100 1.180 19,862,000 22,553,496 1.1355 0.854 0.854 0.862 0.831 0.892 26,277,462 0.8583 -4.24%
2023-09-29 0 1.180 1.180 1.190 1.120 1.240 42,705,674 50,740,041 1.1881 0.892 0.892 0.899 0.847 0.937 56,499,683 0.8981 0.00%
2023-09-28 0 1.180 1.170 1.180 1.140 1.310 95,568,190 116,878,695 1.2230 0.892 0.884 0.892 0.862 0.990 126,436,886 0.9244 -9.23%
2023-09-27 0 1.300 1.300 1.310 1.170 1.500 159,787,786 207,952,516 1.3014 0.983 0.983 0.990 0.884 1.134 211,399,527 0.9837 -57.38%
2023-09-26 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 2.305 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 2.305 - - - - 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 2.305 2.298 2.305 2.079 2.313 65,480,195 2.1789 12.13%
2023-03-29 0 2.720 2.720 2.730 2.620 2.900 29,412,000 79,881,220 2.7159 2.056 2.056 2.063 1.980 2.192 38,912,129 2.0529 -3.89%
2023-03-28 0 2.830 2.830 2.840 2.750 2.850 15,955,019 44,781,702 2.8067 2.139 2.139 2.147 2.079 2.154 21,108,519 2.1215 1.43%
2023-03-27 0 2.790 2.790 2.800 2.780 2.960 14,010,000 39,630,144 2.8287 2.109 2.109 2.116 2.101 2.237 18,535,255 2.1381 -5.10%
2023-03-24 0 2.940 2.940 2.950 2.900 3.060 12,292,000 36,360,170 2.9580 2.222 2.222 2.230 2.192 2.313 16,262,338 2.2359 -3.61%
2023-03-23 0 3.050 3.040 3.050 2.960 3.060 9,786,000 29,469,740 3.0114 2.305 2.298 2.305 2.237 2.313 12,946,895 2.2762 -0.33%
2023-03-22 0 3.060 3.050 3.060 3.010 3.120 8,870,000 27,266,820 3.0740 2.313 2.305 2.313 2.275 2.358 11,735,026 2.3235 2.68%
2023-03-21 0 2.980 2.970 2.980 2.940 3.070 6,892,000 20,607,288 2.9900 2.252 2.245 2.252 2.222 2.320 9,118,128 2.2600 2.41%
2023-03-20 0 2.910 2.900 2.910 2.870 3.040 11,757,066 34,461,416 2.9311 2.200 2.192 2.200 2.169 2.298 15,554,619 2.2155 -3.64%
2023-03-17 0 3.020 3.010 3.020 2.880 3.020 14,580,000 43,253,814 2.9667 2.283 2.275 2.283 2.177 2.283 19,289,366 2.2424 7.09%
2023-03-16 0 2.820 2.820 2.830 2.750 2.860 15,310,000 43,058,102 2.8124 2.132 2.132 2.139 2.079 2.162 20,255,157 2.1258 0.71%
2023-03-15 0 2.800 2.790 2.800 2.730 2.960 19,938,000 56,896,250 2.8537 2.116 2.109 2.116 2.063 2.237 26,378,010 2.1570 2.56%
2023-03-14 0 2.730 2.730 2.740 2.710 2.850 11,809,520 32,569,246 2.7579 2.063 2.063 2.071 2.048 2.154 15,624,016 2.0846 -2.50%
2023-03-13 0 2.800 2.790 2.800 2.730 2.920 28,444,208 79,811,504 2.8059 2.116 2.109 2.116 2.063 2.207 37,631,738 2.1209 -2.44%
2023-03-10 0 2.870 2.870 2.880 2.850 3.000 19,072,000 55,432,686 2.9065 2.169 2.169 2.177 2.154 2.268 25,232,290 2.1969 -4.01%
2023-03-09 0 2.990 2.970 2.990 2.960 3.150 7,330,000 22,261,204 3.0370 2.260 2.245 2.260 2.237 2.381 9,697,603 2.2955 -1.64%
2023-03-08 0 3.040 3.040 3.050 3.020 3.180 25,850,435 79,102,649 3.0600 2.298 2.298 2.305 2.283 2.404 34,200,172 2.3129 -5.00%
2023-03-07 0 3.200 3.200 3.220 3.180 3.360 12,042,000 39,082,370 3.2455 2.419 2.419 2.434 2.404 2.540 15,931,588 2.4531 -4.48%
2023-03-06 0 3.350 3.340 3.350 3.210 3.440 21,018,000 69,368,580 3.3004 2.532 2.525 2.532 2.426 2.600 27,806,852 2.4947 -3.74%
2023-03-03 0 3.480 3.470 3.490 3.380 3.560 10,234,000 35,461,580 3.4651 2.630 2.623 2.638 2.555 2.691 13,539,600 2.6191 0.87%
2023-03-02 0 3.450 3.430 3.460 3.360 3.500 6,464,000 22,314,780 3.4522 2.608 2.593 2.615 2.540 2.645 8,551,884 2.6093 0.29%
2023-03-01 0 3.440 3.440 3.460 3.160 3.490 25,974,032 87,992,075 3.3877 2.600 2.600 2.615 2.389 2.638 34,363,691 2.5606 8.86%
2023-02-28 0 3.160 3.160 3.170 3.150 3.430 26,754,372 86,611,935 3.2373 2.389 2.389 2.396 2.381 2.593 35,396,082 2.4469 -6.78%
2023-02-27 0 3.390 3.350 3.390 3.310 3.470 8,328,000 28,186,620 3.3846 2.562 2.532 2.562 2.502 2.623 11,017,959 2.5582 0.30%
2023-02-24 0 3.380 3.370 3.380 3.360 3.470 13,320,000 45,436,482 3.4111 2.555 2.547 2.555 2.540 2.623 17,622,384 2.5783 -3.15%
2023-02-23 0 3.490 3.490 3.510 3.490 3.610 7,534,476 26,539,456 3.5224 2.638 2.638 2.653 2.638 2.729 9,968,125 2.6624 -2.24%
2023-02-22 0 3.570 3.570 3.580 3.540 3.730 11,634,000 41,778,948 3.5911 2.698 2.698 2.706 2.676 2.819 15,391,803 2.7144 -4.29%
2023-02-21 0 3.730 3.720 3.730 3.640 3.950 19,276,264 73,164,031 3.7956 2.819 2.812 2.819 2.751 2.986 25,502,532 2.8689 0.54%
2023-02-20 0 3.710 3.690 3.710 3.420 3.740 15,720,000 57,162,602 3.6363 2.804 2.789 2.804 2.585 2.827 20,797,588 2.7485 6.00%
2023-02-17 0 3.500 3.500 3.520 3.480 3.660 7,382,000 26,117,510 3.5380 2.645 2.645 2.661 2.630 2.766 9,766,399 2.6742 -3.58%
2023-02-16 0 3.630 3.620 3.630 3.550 3.740 13,180,000 47,994,016 3.6414 2.744 2.736 2.744 2.683 2.827 17,437,164 2.7524 2.83%
2023-02-15 0 3.530 3.520 3.530 3.470 3.670 12,128,000 42,961,412 3.5423 2.668 2.661 2.668 2.623 2.774 16,045,366 2.6775 -3.81%
2023-02-14 0 3.670 3.670 3.680 3.660 3.850 11,514,000 42,962,220 3.7313 2.774 2.774 2.782 2.766 2.910 15,233,043 2.8203 -1.87%
2023-02-13 0 3.740 3.720 3.750 3.430 3.830 20,610,000 75,971,900 3.6862 2.827 2.812 2.834 2.593 2.895 27,267,067 2.7862 4.47%
2023-02-10 0 3.580 3.570 3.580 3.500 3.800 43,265,248 155,986,923 3.6054 2.706 2.698 2.706 2.645 2.872 57,240,000 2.7251 -5.79%
2023-02-09 0 3.800 3.800 3.810 3.730 3.900 14,412,000 54,926,720 3.8112 2.872 2.872 2.880 2.819 2.948 19,067,102 2.8807 -0.78%
2023-02-08 0 3.830 3.820 3.830 3.810 4.050 12,548,000 48,684,224 3.8798 2.895 2.887 2.895 2.880 3.061 16,601,026 2.9326 -4.01%
2023-02-07 0 3.990 3.970 3.990 3.870 4.140 14,634,600 58,950,808 4.0282 3.016 3.001 3.016 2.925 3.129 19,361,602 3.0447 3.91%
2023-02-06 0 3.840 3.820 3.840 3.790 4.000 13,404,000 51,879,700 3.8705 2.902 2.887 2.902 2.865 3.023 17,733,516 2.9255 -4.00%
2023-02-03 0 4.000 4.000 4.010 3.960 4.200 17,340,000 70,159,560 4.0461 3.023 3.023 3.031 2.993 3.175 22,940,851 3.0583 -3.61%
2023-02-02 0 4.150 4.150 4.160 4.070 4.340 32,959,728 136,909,348 4.1538 3.137 3.137 3.144 3.076 3.280 43,605,779 3.1397 -2.81%
2023-02-01 0 4.270 4.260 4.270 4.120 4.420 31,852,000 134,289,246 4.2160 3.228 3.220 3.228 3.114 3.341 42,140,253 3.1867 -0.93%
2023-01-31 0 4.310 4.300 4.310 4.210 4.530 17,300,416 74,452,248 4.3035 3.258 3.250 3.258 3.182 3.424 22,888,481 3.2528 -2.71%
2023-01-30 0 4.430 4.420 4.440 4.400 4.800 17,168,208 77,768,385 4.5298 3.348 3.341 3.356 3.326 3.628 22,713,570 3.4239 -8.85%
2023-01-27 0 4.860 4.850 4.860 4.680 4.960 11,302,000 54,803,620 4.8490 3.673 3.666 3.673 3.537 3.749 14,952,566 3.6652 1.25%
2023-01-26 0 4.800 4.790 4.800 4.580 4.830 8,081,249 38,288,704 4.7380 3.628 3.621 3.628 3.462 3.651 10,691,507 3.5812 5.73%
2023-01-20 0 4.540 4.520 4.540 4.310 4.550 3,030,000 13,565,194 4.4770 3.432 3.416 3.432 3.258 3.439 4,008,695 3.3839 1.79%
2023-01-19 0 4.460 4.440 4.460 4.140 4.470 7,026,000 30,600,620 4.3553 3.371 3.356 3.371 3.129 3.379 9,295,411 3.2920 5.19%
2023-01-18 0 4.240 4.220 4.240 4.180 4.610 32,219,312 138,571,102 4.3009 3.205 3.190 3.205 3.159 3.485 42,626,207 3.2508 -5.99%
2023-01-17 0 4.510 4.490 4.510 4.320 4.530 16,459,356 72,780,035 4.4218 3.409 3.394 3.409 3.265 3.424 21,775,757 3.3423 0.89%
2023-01-16 0 4.470 4.470 4.480 4.410 4.720 19,694,000 88,706,050 4.5042 3.379 3.379 3.386 3.333 3.568 26,055,197 3.4045 -2.83%
2023-01-13 0 4.600 4.590 4.600 4.440 4.720 30,350,590 137,183,222 4.5200 3.477 3.469 3.477 3.356 3.568 40,153,885 3.4164 -0.22%
2023-01-12 0 4.610 4.600 4.610 4.600 5.000 22,479,289 106,276,122 4.7277 3.485 3.477 3.485 3.477 3.779 29,740,140 3.5735 -6.87%
2023-01-11 0 4.950 4.950 4.960 4.830 5.290 25,244,003 127,944,339 5.0683 3.741 3.741 3.749 3.651 3.998 33,397,861 3.8309 -0.20%
2023-01-10 0 4.960 4.960 4.980 4.780 5.130 13,913,308 69,216,116 4.9748 3.749 3.749 3.764 3.613 3.878 18,407,331 3.7602 -0.80%
2023-01-09 0 5.000 5.000 5.020 4.860 5.160 19,346,209 96,601,457 4.9933 3.779 3.779 3.794 3.673 3.900 25,595,069 3.7742 -1.77%
2023-01-06 0 5.090 5.080 5.090 5.000 5.470 32,912,000 169,390,760 5.1468 3.847 3.840 3.847 3.779 4.135 43,542,635 3.8902 -0.97%
2023-01-05 0 5.140 5.140 5.150 5.040 5.330 25,067,200 129,013,228 5.1467 3.885 3.885 3.893 3.810 4.029 33,163,950 3.8902 -0.58%
2023-01-04 0 5.170 5.160 5.170 4.610 5.210 34,817,771 174,754,964 5.0191 3.908 3.900 3.908 3.485 3.938 46,063,973 3.7937 12.15%
2023-01-03 0 4.610 4.600 4.610 4.140 4.640 18,444,654 81,759,311 4.4327 3.485 3.477 3.485 3.129 3.507 24,402,310 3.3505 5.01%
2022-12-30 0 4.390 4.380 4.390 4.110 4.480 21,753,998 92,909,751 4.2709 3.318 3.311 3.318 3.107 3.386 28,780,578 3.2282 1.86%
2022-12-29 0 4.310 4.300 4.310 4.150 4.380 14,427,208 61,480,481 4.2614 3.258 3.250 3.258 3.137 3.311 19,087,222 3.2210 -1.82%
2022-12-28 0 4.390 4.380 4.390 4.250 4.760 47,177,545 207,116,091 4.3901 3.318 3.311 3.318 3.212 3.598 62,415,976 3.3183 -6.60%
2022-12-23 0 4.700 4.700 4.710 4.540 4.770 11,162,832 52,312,704 4.6863 3.553 3.553 3.560 3.432 3.605 14,768,447 3.5422 -0.84%
2022-12-22 0 4.740 4.700 4.740 4.610 4.970 20,803,785 98,878,192 4.7529 3.583 3.553 3.583 3.485 3.757 27,523,445 3.5925 0.85%
2022-12-21 0 4.700 4.670 4.700 4.560 4.800 9,493,275 44,310,565 4.6676 3.553 3.530 3.553 3.447 3.628 12,559,620 3.5280 0.21%
2022-12-20 0 4.690 4.690 4.700 4.570 4.840 24,410,444 114,708,346 4.6992 3.545 3.545 3.553 3.454 3.658 32,295,061 3.5519 -5.06%
2022-12-19 0 4.940 4.940 4.950 4.730 5.310 42,922,078 211,929,516 4.9375 3.734 3.734 3.741 3.575 4.014 56,785,986 3.7321 -5.00%
2022-12-16 0 5.200 5.200 5.210 4.800 5.480 72,505,400 375,722,432 5.1820 3.930 3.930 3.938 3.628 4.142 95,924,774 3.9168 8.11%
2022-12-15 0 4.810 4.810 4.820 4.560 5.000 179,262,000 863,566,596 4.8173 3.636 3.636 3.643 3.447 3.779 237,163,946 3.6412 -9.76%
2022-12-14 0 5.330 5.320 5.330 5.090 5.550 23,340,200 125,382,946 5.3720 4.029 4.021 4.029 3.847 4.195 30,879,126 4.0604 1.52%
2022-12-13 0 5.250 5.250 5.270 5.160 5.690 32,496,900 173,602,218 5.3421 3.968 3.968 3.983 3.900 4.301 42,993,457 4.0379 -4.55%
2022-12-12 0 5.500 5.470 5.500 5.350 6.070 64,687,000 369,626,260 5.7141 4.157 4.135 4.157 4.044 4.588 85,581,017 4.3190 -12.14%
2022-12-09 0 6.260 6.250 6.260 5.580 6.360 63,518,000 379,485,186 5.9745 4.732 4.724 4.732 4.218 4.807 84,034,428 4.5158 14.44%
2022-12-08 0 5.470 5.460 5.480 5.150 5.640 43,014,000 231,289,326 5.3771 4.135 4.127 4.142 3.893 4.263 56,907,599 4.0643 5.60%
2022-12-07 0 5.180 5.180 5.190 5.010 5.880 57,176,673 316,178,115 5.5298 3.915 3.915 3.923 3.787 4.444 75,644,841 4.1798 -9.12%
2022-12-06 0 5.700 5.700 5.710 5.110 5.870 63,527,700 351,834,573 5.5383 4.308 4.308 4.316 3.862 4.437 84,047,261 4.1862 5.17%
2022-12-05 0 5.420 5.410 5.420 4.630 5.480 92,383,120 465,811,819 5.0422 4.097 4.089 4.097 3.500 4.142 122,223,033 3.8112 25.17%
2022-12-02 0 4.330 4.330 4.340 4.200 4.650 18,661,050 80,901,132 4.3353 3.273 3.273 3.280 3.175 3.515 24,688,603 3.2769 -5.25%
2022-12-01 0 4.570 4.560 4.570 4.550 4.880 37,251,000 174,016,936 4.6715 3.454 3.447 3.454 3.439 3.689 49,283,140 3.5310 1.33%
2022-11-30 0 4.510 4.510 4.520 4.280 4.770 37,161,651 166,389,173 4.4774 3.409 3.409 3.416 3.235 3.605 49,164,931 3.3843 -3.22%
2022-11-29 0 4.660 4.660 4.670 4.560 5.060 63,505,168 306,689,652 4.8294 3.522 3.522 3.530 3.447 3.825 84,017,451 3.6503 4.95%
2022-11-28 0 4.440 4.440 4.450 4.250 4.580 22,810,000 100,705,728 4.4150 3.356 3.356 3.364 3.212 3.462 30,177,671 3.3371 -5.53%
2022-11-25 0 4.700 4.670 4.700 4.190 4.780 51,757,312 228,844,632 4.4215 3.553 3.530 3.553 3.167 3.613 68,475,016 3.3420 7.80%
2022-11-24 0 4.360 4.320 4.360 3.920 4.360 40,186,000 166,444,172 4.1418 3.296 3.265 3.296 2.963 3.296 53,166,150 3.1306 14.44%
2022-11-23 0 3.810 3.810 3.830 3.540 3.890 22,020,000 82,309,200 3.7379 2.880 2.880 2.895 2.676 2.940 29,132,499 2.8253 3.53%
2022-11-22 0 3.680 3.680 3.710 3.560 4.380 38,827,500 150,433,209 3.8744 2.782 2.782 2.804 2.691 3.311 51,368,852 2.9285 -10.24%
2022-11-21 0 4.100 4.090 4.100 3.830 4.390 30,450,000 122,542,850 4.0244 3.099 3.091 3.099 2.895 3.318 40,285,404 3.0419 -5.09%
2022-11-18 0 4.320 4.320 4.330 4.080 4.880 44,585,982 199,825,720 4.4818 3.265 3.265 3.273 3.084 3.689 58,987,334 3.3876 0.47%
2022-11-17 0 4.300 4.300 4.310 3.900 4.500 46,809,600 195,952,998 4.1862 3.250 3.250 3.258 2.948 3.401 61,929,184 3.1641 1.42%
2022-11-16 0 4.240 4.230 4.240 4.110 4.930 83,734,180 365,501,463 4.3650 3.205 3.197 3.205 3.107 3.726 110,780,470 3.2993 -14.00%
2022-11-15 0 4.930 4.920 4.930 3.660 5.190 106,646,048 477,816,532 4.4804 3.726 3.719 3.726 2.766 3.923 141,092,912 3.3865 26.41%
2022-11-14 0 3.900 3.900 3.930 3.780 4.280 116,403,000 468,346,505 4.0235 2.948 2.948 2.971 2.857 3.235 154,001,377 3.0412 17.82%
2022-11-11 0 3.310 3.300 3.310 2.720 3.310 97,325,208 299,552,300 3.0778 2.502 2.494 2.502 2.056 2.502 128,761,424 2.3264 27.31%
2022-11-10 0 2.600 2.570 2.600 2.510 2.780 23,667,000 62,590,480 2.6446 1.965 1.943 1.965 1.897 2.101 31,311,483 1.9990 -1.52%
2022-11-09 0 2.640 2.640 2.650 2.580 3.060 55,885,800 156,287,368 2.7965 1.995 1.995 2.003 1.950 2.313 73,937,013 2.1138 3.13%
2022-11-08 0 2.560 2.560 2.570 2.480 2.660 25,394,000 64,925,380 2.5567 1.935 1.935 1.943 1.875 2.011 33,596,307 1.9325 0.39%
2022-11-07 0 2.550 2.550 2.570 2.270 2.630 33,635,116 85,035,506 2.5282 1.927 1.927 1.943 1.716 1.988 44,499,319 1.9109 11.35%
2022-11-04 0 2.290 2.290 2.300 2.020 2.460 52,348,500 119,722,055 2.2870 1.731 1.731 1.738 1.527 1.859 69,257,159 1.7287 13.37%
2022-11-03 0 2.020 2.020 2.030 1.840 2.110 32,088,000 64,565,200 2.0121 1.527 1.527 1.534 1.391 1.595 42,452,481 1.5209 4.66%
2022-11-02 0 1.930 1.930 1.940 1.710 1.970 28,814,775 53,539,860 1.8581 1.459 1.459 1.466 1.293 1.489 38,121,999 1.4044 5.46%
2022-11-01 0 1.830 1.820 1.830 1.610 1.860 34,725,500 61,020,960 1.7572 1.383 1.376 1.383 1.217 1.406 45,941,899 1.3282 5.78%
2022-10-31 0 1.730 1.730 1.740 1.600 1.840 32,300,000 55,476,380 1.7175 1.308 1.308 1.315 1.209 1.391 42,732,958 1.2982 -4.42%
2022-10-28 0 1.810 1.800 1.810 1.700 1.870 40,244,000 71,413,482 1.7745 1.368 1.361 1.368 1.285 1.413 53,242,884 1.3413 -1.63%
2022-10-27 0 1.840 1.830 1.840 1.820 2.110 59,138,025 114,760,406 1.9406 1.391 1.383 1.391 1.376 1.595 78,239,713 1.4668 -10.24%
2022-10-26 0 2.050 2.050 2.060 2.010 2.180 25,444,000 52,913,470 2.0796 1.550 1.550 1.557 1.519 1.648 33,662,457 1.5719 0.00%
2022-10-25 0 2.050 2.050 2.060 1.950 2.110 31,674,000 64,626,140 2.0404 1.550 1.550 1.557 1.474 1.595 41,904,759 1.5422 -0.49%
2022-10-24 0 2.060 2.060 2.090 2.040 2.440 47,204,000 101,880,712 2.1583 1.557 1.557 1.580 1.542 1.844 62,450,976 1.6314 -15.57%
2022-10-21 0 2.440 2.440 2.460 2.430 2.640 19,749,714 49,819,567 2.5225 1.844 1.844 1.859 1.837 1.995 26,128,907 1.9067 0.83%
2022-10-20 0 2.420 2.420 2.430 2.300 2.490 13,804,077 33,253,605 2.4090 1.829 1.829 1.837 1.738 1.882 18,262,819 1.8208 -0.82%
2022-10-19 0 2.440 2.440 2.450 2.360 2.700 23,730,746 60,674,957 2.5568 1.844 1.844 1.852 1.784 2.041 31,395,819 1.9326 2.52%
2022-10-18 0 2.380 2.380 2.390 2.310 2.470 11,074,000 26,404,942 2.3844 1.799 1.799 1.806 1.746 1.867 14,650,922 1.8023 -0.83%
2022-10-17 0 2.400 2.390 2.400 2.240 2.460 16,201,556 38,015,816 2.3464 1.814 1.806 1.814 1.693 1.859 21,434,688 1.7736 0.42%
2022-10-14 0 2.390 2.380 2.390 1.970 2.580 58,504,000 136,528,320 2.3337 1.806 1.799 1.806 1.489 1.950 77,400,897 1.7639 21.94%
2022-10-13 0 1.960 1.960 1.970 1.950 2.370 55,921,750 115,340,159 2.0625 1.481 1.481 1.489 1.474 1.791 73,984,575 1.5590 -15.52%
2022-10-12 0 2.320 2.310 2.320 2.160 2.430 36,402,000 83,259,094 2.2872 1.754 1.746 1.754 1.633 1.837 48,159,911 1.7288 -3.73%
2022-10-11 0 2.410 2.400 2.410 2.280 2.530 36,980,000 89,205,600 2.4123 1.822 1.814 1.822 1.723 1.912 48,924,606 1.8233 -2.03%
2022-10-10 0 2.460 2.460 2.470 2.360 2.620 35,102,000 87,289,074 2.4867 1.859 1.859 1.867 1.784 1.980 46,440,009 1.8796 -1.60%
2022-10-07 0 2.500 2.500 2.510 2.350 2.720 21,252,000 52,010,240 2.4473 1.890 1.890 1.897 1.776 2.056 28,116,434 1.8498 -8.42%
2022-10-06 0 2.730 2.710 2.730 2.650 3.110 13,726,000 38,233,130 2.7855 2.063 2.048 2.063 2.003 2.351 18,159,523 2.1054 -7.77%
2022-10-05 0 2.960 2.960 2.980 2.820 3.190 15,508,000 46,300,040 2.9856 2.237 2.237 2.252 2.132 2.411 20,517,112 2.2567 -2.31%
2022-10-03 0 3.030 3.030 3.050 2.930 3.170 9,090,251 27,980,607 3.0781 2.290 2.290 2.305 2.215 2.396 12,026,418 2.3266 3.77%
2022-09-30 0 2.920 2.920 2.940 2.790 3.050 30,475,555 90,180,611 2.9591 2.207 2.207 2.222 2.109 2.305 40,319,214 2.2367 3.91%
2022-09-29 0 2.810 2.800 2.810 2.730 3.050 39,894,217 112,790,384 2.8272 2.124 2.116 2.124 2.063 2.305 52,780,120 2.1370 -6.02%
2022-09-28 0 2.990 2.980 2.990 2.910 3.730 76,806,100 243,223,950 3.1667 2.260 2.252 2.260 2.200 2.819 101,614,608 2.3936 -23.33%
2022-09-27 0 3.900 3.900 3.910 3.580 3.990 19,305,900 73,547,399 3.8096 2.948 2.948 2.955 2.706 3.016 25,541,740 2.8795 6.56%
2022-09-26 0 3.660 3.660 3.670 3.520 3.810 10,009,900 36,765,636 3.6729 2.766 2.766 2.774 2.661 2.880 13,243,116 2.7762 0.83%
2022-09-23 0 3.630 3.630 3.660 3.630 4.080 5,846,000 22,121,420 3.7840 2.744 2.744 2.766 2.744 3.084 7,734,268 2.8602 -6.92%
2022-09-22 0 3.900 3.890 3.920 3.760 3.940 8,134,000 31,439,230 3.8652 2.948 2.940 2.963 2.842 2.978 10,761,297 2.9215 -0.26%
2022-09-21 0 3.910 3.910 3.920 3.870 4.120 16,382,922 64,356,548 3.9283 2.955 2.955 2.963 2.925 3.114 21,674,635 2.9692 -5.56%
2022-09-20 0 4.140 4.130 4.140 4.060 4.390 9,499,200 39,627,380 4.1717 3.129 3.122 3.129 3.069 3.318 12,567,459 3.1532 -2.82%
2022-09-19 0 4.260 4.250 4.260 4.220 4.520 13,324,060 57,483,650 4.3143 3.220 3.212 3.220 3.190 3.416 17,627,755 3.2610 -5.75%
2022-09-16 0 4.520 4.510 4.520 4.470 4.780 14,021,300 64,646,266 4.6106 3.416 3.409 3.416 3.379 3.613 18,550,205 3.4849 -5.04%
2022-09-15 0 4.760 4.760 4.770 4.460 4.830 28,709,434 135,244,111 4.7108 3.598 3.598 3.605 3.371 3.651 37,982,633 3.5607 7.45%
2022-09-14 0 4.430 4.430 4.460 4.370 4.550 7,226,000 32,114,008 4.4442 3.348 3.348 3.371 3.303 3.439 9,560,011 3.3592 -2.85%
2022-09-13 0 4.560 4.560 4.570 4.540 4.780 15,211,919 70,153,928 4.6118 3.447 3.447 3.454 3.432 3.613 20,125,396 3.4858 -3.80%
2022-09-09 0 4.740 4.730 4.740 4.390 4.760 32,550,000 151,749,420 4.6620 3.583 3.575 3.583 3.318 3.598 43,063,708 3.5238 8.97%
2022-09-08 0 4.350 4.340 4.350 4.260 4.540 15,478,000 67,417,474 4.3557 3.288 3.280 3.288 3.220 3.432 20,477,422 3.2923 -3.97%
2022-09-07 0 4.530 4.520 4.530 4.300 4.760 22,364,500 100,287,527 4.4842 3.424 3.416 3.424 3.250 3.598 29,588,273 3.3894 -4.43%
2022-09-06 0 4.740 4.730 4.740 4.550 4.820 13,682,000 64,571,826 4.7195 3.583 3.575 3.583 3.439 3.643 18,101,310 3.5672 4.96%
2022-09-05 0 4.590 4.550 4.590 4.530 4.840 9,790,500 45,579,815 4.6555 3.413 3.384 3.413 3.369 3.599 13,165,097 3.4622 -3.57%
2022-09-02 0 4.760 4.760 4.790 4.700 5.150 14,799,967 71,567,775 4.8357 3.540 3.540 3.562 3.495 3.830 19,901,231 3.5961 -5.93%
2022-09-01 0 5.060 5.050 5.060 4.660 5.520 32,782,516 168,145,837 5.1291 3.763 3.756 3.763 3.466 4.105 44,082,018 3.8144 4.12%
2022-08-31 0 4.860 4.860 4.870 4.500 5.560 148,564,372 727,015,250 4.8936 3.614 3.614 3.622 3.347 4.135 199,771,649 3.6392 -9.67%
2022-08-30 0 5.380 5.380 5.390 5.330 5.990 18,319,266 102,573,013 5.5992 4.001 4.001 4.008 3.964 4.455 24,633,564 4.1640 -5.28%
2022-08-29 0 5.680 5.680 5.690 5.350 5.770 18,412,000 102,251,517 5.5535 4.224 4.224 4.231 3.979 4.291 24,758,262 4.1300 -0.35%
2022-08-26 0 5.700 5.690 5.700 5.390 5.900 20,343,849 114,981,779 5.6519 4.239 4.231 4.239 4.008 4.388 27,355,982 4.2032 8.99%
2022-08-25 0 5.230 5.220 5.230 4.810 5.280 10,786,100 54,750,793 5.0761 3.889 3.882 3.889 3.577 3.927 14,503,861 3.7749 5.23%
2022-08-24 0 4.970 4.960 4.980 4.770 5.210 14,128,640 69,380,794 4.9106 3.696 3.689 3.703 3.547 3.875 18,998,510 3.6519 -4.42%
2022-08-23 0 5.200 5.200 5.210 5.090 5.430 13,830,392 71,692,016 5.1837 3.867 3.867 3.875 3.785 4.038 18,597,462 3.8549 -1.70%
2022-08-22 0 5.290 5.290 5.300 4.930 5.450 17,584,000 92,257,140 5.2467 3.934 3.934 3.941 3.666 4.053 23,644,866 3.9018 6.87%
2022-08-19 0 4.950 4.940 4.950 4.730 5.250 14,402,000 72,259,940 5.0174 3.681 3.674 3.681 3.518 3.904 19,366,092 3.7313 -1.59%
2022-08-18 0 5.030 5.020 5.030 4.720 5.060 10,346,000 51,038,280 4.9331 3.741 3.733 3.741 3.510 3.763 13,912,067 3.6686 2.86%
2022-08-17 0 4.890 4.890 4.920 4.700 5.090 14,136,100 69,486,886 4.9156 3.637 3.637 3.659 3.495 3.785 19,008,541 3.6556 0.00%
2022-08-16 0 4.890 4.890 4.900 4.510 5.360 33,944,179 169,865,519 5.0043 3.637 3.637 3.644 3.354 3.986 45,644,084 3.7215 13.46%
2022-08-15 0 4.310 4.310 4.320 4.250 4.540 17,495,880 75,746,683 4.3294 3.205 3.205 3.213 3.161 3.376 23,526,373 3.2196 -4.43%
2022-08-12 0 4.510 4.490 4.510 4.150 4.560 20,933,031 91,242,100 4.3588 3.354 3.339 3.354 3.086 3.391 28,148,244 3.2415 0.22%
2022-08-11 0 4.500 4.500 4.510 4.300 4.790 19,808,000 89,443,844 4.5155 3.347 3.347 3.354 3.198 3.562 26,635,436 3.3581 0.45%
2022-08-10 0 4.480 4.470 4.480 4.350 5.050 12,486,000 56,604,342 4.5334 3.332 3.324 3.332 3.235 3.756 16,789,684 3.3714 -9.13%
2022-08-09 0 4.930 4.920 4.930 4.630 5.070 10,867,517 53,360,915 4.9101 3.666 3.659 3.666 3.443 3.770 14,613,341 3.6515 2.28%
2022-08-08 0 4.820 4.810 4.820 4.780 5.380 11,256,000 55,490,320 4.9298 3.584 3.577 3.584 3.555 4.001 15,135,726 3.6662 -6.59%
2022-08-05 0 5.160 5.160 5.170 4.800 5.290 16,829,418 85,475,147 5.0789 3.837 3.837 3.845 3.570 3.934 22,630,194 3.7770 8.40%
2022-08-04 0 4.760 4.760 4.770 4.700 5.010 13,462,569 64,448,078 4.7872 3.540 3.540 3.547 3.495 3.726 18,102,857 3.5601 -1.45%
2022-08-03 0 4.830 4.800 4.830 4.710 5.060 12,438,255 59,830,708 4.8102 3.592 3.570 3.592 3.503 3.763 16,725,482 3.5772 -3.40%
2022-08-02 0 5.000 4.990 5.000 4.830 5.210 14,925,500 75,088,094 5.0309 3.718 3.711 3.718 3.592 3.875 20,070,032 3.7413 -4.40%
2022-08-01 0 5.230 5.210 5.230 4.680 5.750 30,366,594 153,075,315 5.0409 3.889 3.875 3.889 3.480 4.276 40,833,374 3.7488 -7.60%
2022-07-29 0 5.660 5.650 5.660 5.600 6.160 13,026,104 74,942,203 5.7532 4.209 4.202 4.209 4.165 4.581 17,515,951 4.2785 -6.75%
2022-07-28 0 6.070 6.070 6.090 5.650 6.130 18,316,655 109,528,283 5.9797 4.514 4.514 4.529 4.202 4.559 24,630,053 4.4469 3.06%
2022-07-27 0 5.890 5.880 5.900 5.800 6.460 14,998,320 90,267,028 6.0185 4.380 4.373 4.388 4.313 4.804 20,167,952 4.4758 -9.66%
2022-07-26 0 6.520 6.520 6.550 5.880 6.580 12,978,553 82,474,181 6.3547 4.849 4.849 4.871 4.373 4.893 17,452,010 4.7258 8.67%
2022-07-25 0 6.000 5.980 6.000 5.700 6.350 12,369,052 75,510,319 6.1048 4.462 4.447 4.462 4.239 4.722 16,632,426 4.5399 3.81%
2022-07-22 0 5.780 5.770 5.780 5.710 6.110 12,222,000 71,566,962 5.8556 4.298 4.291 4.298 4.246 4.544 16,434,688 4.3546 -0.52%
2022-07-21 0 5.810 5.810 5.830 5.740 6.560 15,298,232 91,291,383 5.9674 4.321 4.321 4.336 4.269 4.878 20,571,238 4.4378 -8.50%
2022-07-20 0 6.350 6.350 6.370 6.240 6.540 6,587,002 41,975,531 6.3725 4.722 4.722 4.737 4.641 4.864 8,857,415 4.7390 0.16%
2022-07-19 0 6.340 6.330 6.340 6.280 6.780 9,904,792 63,447,867 6.4058 4.715 4.707 4.715 4.670 5.042 13,318,783 4.7638 -3.35%
2022-07-18 0 6.560 6.560 6.570 6.100 6.780 16,629,550 107,930,909 6.4903 4.878 4.878 4.886 4.536 5.042 22,361,436 4.8267 7.54%
2022-07-15 0 6.100 6.090 6.100 6.070 7.050 19,826,450 126,955,025 6.4033 4.536 4.529 4.536 4.514 5.243 26,660,245 4.7620 -13.60%
2022-07-14 0 7.060 7.060 7.070 6.410 7.180 15,334,000 105,318,388 6.8683 5.250 5.250 5.258 4.767 5.340 20,619,334 5.1077 1.00%
2022-07-13 0 6.990 6.980 6.990 6.910 7.570 11,880,418 83,946,560 7.0660 5.198 5.191 5.198 5.139 5.630 15,975,369 5.2547 -5.80%
2022-07-12 0 7.420 7.410 7.420 7.100 7.530 6,685,393 49,309,044 7.3756 5.518 5.511 5.518 5.280 5.600 8,989,719 5.4850 0.41%
2022-07-11 0 7.390 7.390 7.400 7.010 8.280 16,047,042 119,058,793 7.4194 5.496 5.496 5.503 5.213 6.158 21,578,148 5.5176 -10.42%
2022-07-08 0 8.250 8.240 8.250 7.990 8.700 9,598,902 79,073,106 8.2377 6.135 6.128 6.135 5.942 6.470 12,907,459 6.1262 -1.55%
2022-07-07 0 8.380 8.360 8.380 8.260 8.970 4,899,812 41,207,125 8.4099 6.232 6.217 6.232 6.143 6.671 6,588,683 6.2542 -4.66%
2022-07-06 0 8.790 8.790 8.800 8.530 9.300 9,038,606 79,685,790 8.8162 6.537 6.537 6.544 6.344 6.916 12,154,039 6.5563 -4.14%
2022-07-05 0 9.170 9.170 9.180 9.160 9.790 5,033,000 46,835,370 9.3057 6.819 6.819 6.827 6.812 7.281 6,767,778 6.9203 -3.98%
2022-07-04 0 9.550 9.550 9.570 9.290 9.760 11,939,245 114,039,191 9.5516 7.102 7.102 7.117 6.909 7.258 16,054,473 7.1033 -4.50%
2022-06-30 0 10.00 10.00 10.06 9.510 10.50 11,779,453 116,292,195 9.8725 7.437 7.437 7.481 7.072 7.809 15,839,604 7.3419 -1.38%
2022-06-29 0 10.14 10.14 10.16 9.500 10.76 26,478,000 272,097,318 10.276 7.541 7.541 7.556 7.065 8.002 35,604,457 7.6422 2.32%
2022-06-28 0 9.910 9.880 9.910 9.320 10.04 6,098,000 59,804,500 9.8072 7.370 7.347 7.370 6.931 7.466 8,199,863 7.2934 0.81%
2022-06-27 0 9.830 9.830 9.880 9.690 10.02 8,577,513 84,460,087 9.8467 7.310 7.310 7.347 7.206 7.452 11,534,016 7.3227 1.87%
2022-06-24 0 9.650 9.650 9.680 9.580 9.880 5,148,874 50,178,886 9.7456 7.176 7.176 7.199 7.124 7.347 6,923,592 7.2475 1.69%
2022-06-23 0 9.490 9.460 9.500 9.110 9.590 3,574,800 33,773,664 9.4477 7.057 7.035 7.065 6.775 7.132 4,806,965 7.0260 3.15%
2022-06-22 0 9.200 9.180 9.200 9.100 9.800 4,238,603 40,099,008 9.4604 6.842 6.827 6.842 6.767 7.288 5,699,568 7.0354 -3.16%
2022-06-21 0 9.500 9.470 9.500 9.310 9.650 3,244,000 30,741,320 9.4764 7.065 7.043 7.065 6.924 7.176 4,362,144 7.0473 0.74%
2022-06-20 0 9.430 9.400 9.430 8.290 9.490 10,350,780 95,255,497 9.2027 7.013 6.991 7.013 6.165 7.057 13,918,494 6.8438 12.13%
2022-06-17 0 8.410 8.410 8.480 8.230 8.680 3,161,240 26,835,991 8.4891 6.254 6.254 6.306 6.120 6.455 4,250,859 6.3131 -1.06%
2022-06-16 0 8.500 8.430 8.500 8.400 8.900 2,501,550 21,529,328 8.6064 6.321 6.269 6.321 6.247 6.619 3,363,786 6.4003 -1.96%
2022-06-15 0 8.670 8.650 8.670 8.320 8.920 9,716,036 84,627,349 8.7101 6.448 6.433 6.448 6.187 6.634 13,064,966 6.4774 3.34%
2022-06-14 0 8.390 8.350 8.390 8.100 8.490 7,197,703 59,685,827 8.2923 6.239 6.210 6.239 6.024 6.314 9,678,613 6.1668 0.84%
2022-06-13 0 8.320 8.320 8.330 8.230 9.300 12,791,828 108,502,837 8.4822 6.187 6.187 6.195 6.120 6.916 17,200,925 6.3080 -12.14%
2022-06-10 0 9.470 9.430 9.470 8.900 9.600 3,248,003 30,533,531 9.4007 7.043 7.013 7.043 6.619 7.139 4,367,527 6.9910 -0.32%
2022-06-09 0 9.500 9.490 9.500 8.820 9.700 6,784,744 64,608,719 9.5226 7.065 7.057 7.065 6.559 7.214 9,123,315 7.0817 5.09%
2022-06-08 0 9.170 9.130 9.170 8.660 9.230 5,148,898 46,610,951 9.0526 6.723 6.694 6.723 6.349 6.767 7,023,112 6.6368 3.97%
2022-06-07 0 8.820 8.780 8.820 8.460 8.990 5,254,718 46,435,690 8.8370 6.466 6.437 6.466 6.202 6.591 7,167,450 6.4787 4.01%
2022-06-06 0 8.480 8.460 8.480 8.090 8.610 3,557,800 29,748,662 8.3615 6.217 6.202 6.217 5.931 6.312 4,852,849 6.1301 0.24%
2022-06-02 0 8.460 8.460 8.470 8.430 8.750 5,077,836 43,138,430 8.4954 6.202 6.202 6.210 6.180 6.415 6,926,183 6.2283 -4.30%
2022-06-01 0 8.840 8.840 8.850 8.730 9.200 2,296,000 20,522,773 8.9385 6.481 6.481 6.488 6.400 6.745 3,131,751 6.5531 -2.86%
2022-05-31 0 9.100 9.030 9.100 8.710 9.110 16,279,559 146,892,361 9.0231 6.672 6.620 6.672 6.386 6.679 22,205,365 6.6152 3.88%
2022-05-30 0 8.760 8.750 8.760 8.430 8.800 4,406,462 38,032,609 8.6311 6.422 6.415 6.422 6.180 6.452 6,010,427 6.3278 3.42%
2022-05-27 0 8.470 8.420 8.470 8.330 8.880 3,320,001 28,235,947 8.5048 6.210 6.173 6.210 6.107 6.510 4,528,491 6.2352 -1.05%
2022-05-26 0 8.560 8.560 8.570 8.310 8.960 6,212,790 53,184,206 8.5604 6.276 6.276 6.283 6.092 6.569 8,474,263 6.2760 -3.39%
2022-05-25 0 8.860 8.860 8.880 8.560 9.000 4,132,930 36,865,065 8.9198 6.496 6.496 6.510 6.276 6.598 5,637,328 6.5395 -0.23%
2022-05-24 0 8.880 8.870 8.880 8.810 9.350 3,515,963 31,571,154 8.9794 6.510 6.503 6.510 6.459 6.855 4,795,784 6.5831 -4.10%
2022-05-23 0 9.260 9.240 9.290 9.100 9.510 2,223,000 20,488,070 9.2164 6.789 6.774 6.811 6.672 6.972 3,032,178 6.7569 -0.96%
2022-05-20 0 9.350 9.300 9.350 9.240 9.770 6,215,689 58,860,421 9.4697 6.855 6.818 6.855 6.774 7.163 8,478,218 6.9425 0.54%
2022-05-19 0 9.300 9.280 9.320 8.800 9.400 4,655,100 42,791,675 9.1924 6.818 6.804 6.833 6.452 6.891 6,349,570 6.7393 -1.80%
2022-05-18 0 9.470 9.460 9.470 9.040 9.530 3,581,902 33,423,064 9.3311 6.943 6.935 6.943 6.628 6.987 4,885,725 6.8410 1.18%
2022-05-17 0 9.360 9.360 9.390 8.820 9.590 6,894,883 63,533,049 9.2145 6.862 6.862 6.884 6.466 7.031 9,404,640 6.7555 4.00%
2022-05-16 0 9.000 9.000 9.040 8.440 9.160 13,696,488 120,898,862 8.8270 6.598 6.598 6.628 6.188 6.716 18,682,049 6.4714 6.51%
2022-05-13 0 8.450 8.430 8.450 7.500 8.630 10,934,060 89,177,690 8.1560 6.195 6.180 6.195 5.499 6.327 14,914,089 5.9794 11.33%
2022-05-12 0 7.590 7.560 7.590 7.350 8.450 13,468,000 102,288,208 7.5949 5.565 5.543 5.565 5.389 6.195 18,370,391 5.5681 -10.60%
2022-05-11 0 8.490 8.470 8.490 8.080 8.850 5,944,688 50,246,412 8.4523 6.224 6.210 6.224 5.924 6.488 8,108,571 6.1967 -0.12%
2022-05-10 0 8.500 8.490 8.500 8.180 8.850 7,662,065 64,369,485 8.4011 6.232 6.224 6.232 5.997 6.488 10,451,079 6.1591 -5.97%
2022-05-06 0 9.040 9.040 9.070 9.030 9.510 4,470,782 41,225,958 9.2212 6.628 6.628 6.650 6.620 6.972 6,098,159 6.7604 -9.96%
2022-05-05 0 10.04 10.04 10.06 9.890 10.42 3,908,000 39,504,230 10.109 7.361 7.361 7.375 7.251 7.639 5,330,523 7.4109 0.50%
2022-05-04 0 9.990 9.980 9.990 9.930 10.90 3,044,281 30,649,066 10.068 7.324 7.317 7.324 7.280 7.991 4,152,408 7.3810 -6.98%
2022-05-03 0 10.74 10.74 10.78 10.10 11.10 2,156,591 23,261,280 10.786 7.874 7.874 7.903 7.405 8.138 2,941,596 7.9077 1.51%
2022-04-29 0 10.58 10.56 10.58 9.640 10.60 3,358,693 34,052,342 10.139 7.757 7.742 7.757 7.067 7.771 4,581,267 7.4330 5.17%
2022-04-28 0 10.06 10.04 10.08 9.580 10.18 2,203,155 21,810,130 9.8995 7.375 7.361 7.390 7.023 7.463 3,005,110 7.2577 -0.79%
2022-04-27 0 10.14 10.14 10.16 9.800 10.30 2,350,599 23,663,434 10.067 7.434 7.434 7.449 7.185 7.551 3,206,224 7.3805 0.40%
2022-04-26 0 10.10 10.10 10.12 9.500 10.38 5,987,400 60,381,558 10.085 7.405 7.405 7.419 6.965 7.610 8,166,831 7.3935 5.54%
2022-04-25 0 9.570 9.570 9.590 9.410 10.18 3,224,074 31,168,024 9.6673 7.016 7.016 7.031 6.899 7.463 4,397,646 7.0874 -5.99%
2022-04-22 0 10.18 10.16 10.18 9.730 10.36 5,683,060 57,258,865 10.075 7.463 7.449 7.463 7.133 7.595 7,751,710 7.3866 -0.20%
2022-04-21 0 10.20 10.18 10.20 10.00 10.66 5,494,519 56,547,067 10.292 7.478 7.463 7.478 7.331 7.815 7,494,540 7.5451 -1.54%
2022-04-20 0 10.36 10.36 10.38 10.18 11.48 5,632,500 59,981,166 10.649 7.595 7.595 7.610 7.463 8.416 7,682,746 7.8073 -8.80%
2022-04-19 0 11.36 11.34 11.36 11.12 11.54 6,438,000 72,958,646 11.333 8.328 8.314 8.328 8.152 8.460 8,781,450 8.3083 -3.40%
2022-04-14 0 11.76 11.74 11.76 11.66 11.88 12,458,000 146,688,560 11.775 8.622 8.607 8.622 8.548 8.710 16,992,748 8.6324 1.91%
2022-04-13 0 11.54 11.54 11.58 11.28 11.90 3,034,852 35,231,590 11.609 8.460 8.460 8.490 8.270 8.724 4,139,547 8.5110 0.52%
2022-04-12 0 11.48 11.46 11.48 11.06 11.98 3,843,938 44,049,599 11.460 8.416 8.402 8.416 8.108 8.783 5,243,142 8.4014 -0.86%
2022-04-11 0 11.58 11.54 11.58 11.32 12.44 5,235,550 60,635,996 11.582 8.490 8.460 8.490 8.299 9.120 7,141,305 8.4909 -5.70%
2022-04-08 0 12.28 12.26 12.28 11.60 12.28 5,106,680 61,078,663 11.961 9.003 8.988 9.003 8.504 9.003 6,965,526 8.7687 3.37%
2022-04-07 0 11.88 11.88 11.90 11.70 12.70 8,284,083 100,572,602 12.141 8.710 8.710 8.724 8.578 9.311 11,299,513 8.9006 -4.35%
2022-04-06 0 12.42 12.34 12.42 11.28 12.56 11,761,589 143,119,351 12.168 9.106 9.047 9.106 8.270 9.208 16,042,841 8.9211 4.55%
2022-04-04 0 11.88 11.86 11.88 10.58 11.98 8,506,409 98,127,189 11.536 8.710 8.695 8.710 7.757 8.783 11,602,766 8.4572 13.58%
2022-04-01 0 10.46 10.44 10.46 10.10 10.62 3,852,155 39,762,106 10.322 7.669 7.654 7.669 7.405 7.786 5,254,350 7.5675 -1.32%
2022-03-31 0 10.60 10.58 10.60 10.22 11.10 5,004,841 53,316,884 10.653 7.771 7.757 7.771 7.493 8.138 6,826,617 7.8101 -1.30%
2022-03-30 0 10.74 10.74 10.76 9.410 10.78 11,542,507 121,252,042 10.505 7.874 7.874 7.889 6.899 7.903 15,744,013 7.7015 10.95%
2022-03-29 0 9.680 9.680 9.700 9.470 10.28 4,104,000 39,669,442 9.6660 7.097 7.097 7.111 6.943 7.537 5,597,868 7.0865 -2.81%
2022-03-28 0 9.960 9.890 9.960 9.520 10.28 6,227,999 61,047,769 9.8021 7.302 7.251 7.302 6.979 7.537 8,495,009 7.1863 -1.19%
2022-03-25 0 10.08 10.08 10.10 9.930 10.88 8,510,001 87,343,396 10.264 7.390 7.390 7.405 7.280 7.977 11,607,666 7.5246 -3.45%
2022-03-24 0 10.44 10.42 10.44 10.40 11.40 8,141,170 87,564,574 10.756 7.654 7.639 7.654 7.625 8.358 11,104,579 7.8854 -6.12%
2022-03-23 0 11.12 11.10 11.12 10.52 11.50 11,288,338 125,133,573 11.085 8.152 8.138 8.152 7.713 8.431 15,397,325 8.1270 0.54%
2022-03-22 0 11.06 11.06 11.08 9.870 11.28 10,661,356 112,742,927 10.575 8.108 8.108 8.123 7.236 8.270 14,542,120 7.7529 5.74%
2022-03-21 0 10.46 10.38 10.46 10.26 12.00 9,139,356 98,399,607 10.767 7.669 7.610 7.669 7.522 8.798 12,466,108 7.8934 -5.42%
2022-03-18 0 11.06 11.04 11.10 10.12 11.46 15,200,000 164,487,420 10.822 8.108 8.094 8.138 7.419 8.402 20,732,844 7.9337 -4.66%
2022-03-17 0 11.60 11.60 11.62 10.30 12.16 20,493,000 229,983,076 11.223 8.504 8.504 8.519 7.551 8.915 27,952,511 8.2276 26.36%
2022-03-16 0 9.180 9.160 9.180 6.590 9.530 36,068,298 290,000,012 8.0403 6.730 6.716 6.730 4.831 6.987 49,197,262 5.8946 25.24%
2022-03-15 0 7.330 7.330 7.350 7.250 8.710 21,124,241 165,229,255 7.8218 5.374 5.374 5.389 5.315 6.386 28,813,525 5.7344 -14.57%
2022-03-14 0 8.580 8.560 8.580 8.400 11.26 18,705,000 172,827,896 9.2397 6.290 6.276 6.290 6.158 8.255 25,513,674 6.7739 -24.47%
2022-03-11 0 11.36 11.34 11.36 10.58 11.78 9,655,028 106,448,002 11.025 8.328 8.314 8.328 7.757 8.636 13,169,486 8.0829 -6.58%
2022-03-10 0 12.16 12.14 12.16 11.82 12.70 6,354,354 77,448,327 12.188 8.915 8.900 8.915 8.666 9.311 8,667,357 8.9356 1.67%
2022-03-09 0 11.96 11.92 11.96 11.52 12.72 7,083,246 84,715,191 11.960 8.768 8.739 8.768 8.446 9.325 9,661,568 8.7683 -0.83%
2022-03-08 0 12.06 12.02 12.06 11.80 13.70 14,364,082 177,084,756 12.328 8.842 8.812 8.842 8.651 10.04 19,592,649 9.0383 -11.71%
2022-03-07 0 13.66 13.66 13.68 12.98 14.20 5,831,324 80,111,161 13.738 10.01 10.01 10.03 9.516 10.41 7,953,943 10.072 -0.15%
2022-03-04 0 13.68 13.64 13.70 13.16 13.96 5,336,958 72,759,217 13.633 10.03 10.000 10.04 9.648 10.23 7,279,626 9.9949 -1.58%
2022-03-03 0 13.90 13.88 13.90 13.42 14.20 2,457,148 34,208,159 13.922 10.19 10.18 10.19 9.839 10.41 3,351,557 10.207 0.87%
2022-03-02 0 13.78 13.76 13.78 13.34 14.80 8,138,000 113,422,600 13.937 10.10 10.09 10.10 9.780 10.85 11,100,255 10.218 -6.00%
2022-03-01 0 14.66 14.66 14.72 14.14 14.86 2,155,889 31,525,942 14.623 10.75 10.75 10.79 10.37 10.89 2,940,639 10.721 2.95%
2022-02-28 0 14.24 14.22 14.24 13.58 15.48 20,450,476 289,420,273 14.152 10.44 10.43 10.44 9.956 11.35 27,894,508 10.376 -1.79%
2022-02-25 0 14.50 14.48 14.50 14.22 15.18 6,687,060 97,892,934 14.639 10.63 10.62 10.63 10.43 11.13 9,121,169 10.732 0.28%
2022-02-24 0 14.46 14.42 14.46 14.04 15.24 10,229,621 147,577,820 14.427 10.60 10.57 10.60 10.29 11.17 13,953,232 10.577 -6.10%
2022-02-23 0 15.40 15.40 15.44 15.10 15.74 2,727,909 42,256,807 15.491 11.29 11.29 11.32 11.07 11.54 3,720,876 11.357 -0.77%
2022-02-22 0 15.52 15.52 15.54 15.08 16.00 4,936,000 75,911,500 15.379 11.38 11.38 11.39 11.06 11.73 6,732,718 11.275 -1.52%
2022-02-21 0 15.76 15.72 15.76 14.90 16.22 8,405,508 130,160,305 15.485 11.55 11.52 11.55 10.92 11.89 11,465,137 11.353 -1.13%
2022-02-18 0 15.94 15.86 15.94 15.46 16.30 7,120,035 112,911,230 15.858 11.69 11.63 11.69 11.33 11.95 9,711,748 11.626 2.18%
2022-02-17 0 15.60 15.56 15.60 15.16 15.82 7,704,000 118,931,090 15.438 11.44 11.41 11.44 11.11 11.60 10,508,278 11.318 1.83%
2022-02-16 0 15.32 15.26 15.32 15.04 15.70 4,867,455 74,447,843 15.295 11.23 11.19 11.23 11.03 11.51 6,639,223 11.213 0.79%
2022-02-15 0 15.20 15.18 15.20 15.16 15.92 5,306,000 81,687,040 15.395 11.14 11.13 11.14 11.11 11.67 7,237,399 11.287 -3.92%
2022-02-14 0 15.82 15.82 15.84 15.52 16.28 4,698,000 74,464,394 15.850 11.60 11.60 11.61 11.38 11.94 6,408,085 11.620 -1.86%
2022-02-11 0 16.12 16.08 16.12 15.46 16.96 8,276,920 133,326,487 16.108 11.82 11.79 11.82 11.33 12.43 11,289,743 11.810 2.94%
2022-02-10 0 15.66 15.64 15.66 14.88 15.70 5,009,670 77,363,942 15.443 11.48 11.47 11.48 10.91 11.51 6,833,204 11.322 5.24%
2022-02-09 0 14.88 14.84 14.88 14.50 14.98 3,600,000 53,356,400 14.821 10.91 10.88 10.91 10.63 10.98 4,910,410 10.866 4.20%
2022-02-08 0 14.28 14.26 14.30 14.20 15.20 5,313,800 77,354,912 14.557 10.47 10.45 10.48 10.41 11.14 7,248,038 10.673 -4.42%
2022-02-07 0 14.94 14.94 14.98 14.52 15.22 3,472,800 51,924,264 14.952 10.95 10.95 10.98 10.65 11.16 4,736,909 10.962 0.13%
2022-02-04 0 14.92 14.90 14.92 13.46 14.98 5,284,396 77,119,498 14.594 10.94 10.92 10.94 9.868 10.98 7,207,931 10.699 6.72%
2022-01-31 0 13.98 13.90 13.98 13.22 14.24 2,046,000 28,404,360 13.883 10.25 10.19 10.25 9.692 10.44 2,790,750 10.178 3.10%
2022-01-28 0 13.56 13.56 13.58 13.20 13.76 5,602,000 75,740,240 13.520 9.941 9.941 9.956 9.677 10.09 7,641,144 9.9122 -1.31%
2022-01-27 0 13.74 13.74 13.78 13.50 14.70 7,918,000 110,212,608 13.919 10.07 10.07 10.10 9.897 10.78 10,800,175 10.205 -7.66%
2022-01-26 0 14.88 14.88 14.98 14.68 15.86 11,599,000 175,059,282 15.093 10.91 10.91 10.98 10.76 11.63 15,821,069 11.065 -2.11%
2022-01-25 0 15.20 15.06 15.20 14.72 15.84 16,888,389 257,474,921 15.246 11.14 11.04 11.14 10.79 11.61 23,035,811 11.177 1.20%
2022-01-24 0 15.02 15.02 15.04 14.62 15.74 8,989,269 137,090,937 15.251 11.01 11.01 11.03 10.72 11.54 12,261,389 11.181 0.40%
2022-01-21 0 14.96 14.88 14.96 14.08 14.96 9,197,354 135,345,205 14.716 10.97 10.91 10.97 10.32 10.97 12,545,217 10.789 4.18%
2022-01-20 0 14.36 14.34 14.36 13.16 15.06 16,506,000 236,499,572 14.328 10.53 10.51 10.53 9.648 11.04 22,514,231 10.504 10.46%
2022-01-19 0 13.00 12.98 13.00 12.00 13.24 10,892,674 140,351,557 12.885 9.531 9.516 9.531 8.798 9.707 14,857,639 9.4464 10.36%
2022-01-18 0 11.78 11.74 11.78 11.66 12.24 3,859,860 45,937,948 11.902 8.636 8.607 8.636 8.548 8.974 5,264,860 8.7254 -0.51%
2022-01-17 0 11.84 11.76 11.84 11.28 12.36 7,164,980 83,455,372 11.648 8.680 8.622 8.680 8.270 9.062 9,773,053 8.5393 -4.21%
2022-01-14 0 12.36 12.32 12.36 11.82 12.36 5,729,900 69,614,066 12.149 9.062 9.032 9.062 8.666 9.062 7,815,600 8.9071 1.81%
2022-01-13 0 12.14 12.06 12.14 12.04 12.84 3,984,614 49,264,504 12.364 8.900 8.842 8.900 8.827 9.413 5,435,025 9.0643 -4.86%
2022-01-12 0 12.76 12.70 12.76 12.50 13.10 5,431,860 68,987,379 12.701 9.355 9.311 9.355 9.164 9.604 7,409,073 9.3112 0.47%
2022-01-11 0 12.70 12.68 12.70 11.94 12.94 10,944,000 137,254,466 12.542 9.311 9.296 9.311 8.754 9.487 14,927,647 9.1946 3.93%
2022-01-10 0 12.22 12.22 12.30 10.74 12.48 17,097,531 205,881,544 12.042 8.959 8.959 9.018 7.874 9.150 23,321,081 8.8281 8.91%
2022-01-07 0 11.22 11.16 11.22 10.42 11.24 10,931,771 119,993,311 10.977 8.226 8.182 8.226 7.639 8.240 14,910,967 8.0473 7.27%
2022-01-06 0 10.46 10.44 10.48 10.34 11.16 8,781,216 92,493,018 10.533 7.669 7.654 7.683 7.581 8.182 11,977,604 7.7222 -3.86%
2022-01-05 0 10.88 10.84 10.88 10.82 11.62 8,174,000 90,250,798 11.041 7.977 7.947 7.977 7.933 8.519 11,149,359 8.0947 -5.56%
2022-01-04 0 11.52 11.50 11.52 11.26 12.20 6,352,678 73,573,154 11.581 8.446 8.431 8.446 8.255 8.944 8,665,071 8.4908 2.31%
2022-01-03 0 11.26 11.14 11.26 10.92 11.78 3,569,000 39,996,224 11.207 8.255 8.167 8.255 8.006 8.636 4,868,126 8.2159 -6.79%
2021-12-31 0 12.08 11.98 12.08 11.82 12.30 1,298,000 15,597,200 12.016 8.856 8.783 8.856 8.666 9.018 1,770,476 8.8096 3.78%
2021-12-30 0 11.64 11.60 11.64 11.38 11.94 1,346,620 15,695,931 11.656 8.534 8.504 8.534 8.343 8.754 1,836,794 8.5453 -1.36%
2021-12-29 0 11.80 11.76 11.80 11.62 12.30 2,346,000 27,825,120 11.861 8.651 8.622 8.651 8.519 9.018 3,199,951 8.6955 -4.07%
2021-12-28 0 12.30 12.26 12.30 11.60 12.46 6,368,000 77,157,120 12.116 9.018 8.988 9.018 8.504 9.135 8,685,970 8.8830 2.33%
2021-12-24 0 12.02 11.92 12.04 11.88 12.28 1,000,286 12,030,648 12.027 8.812 8.739 8.827 8.710 9.003 1,364,393 8.8176 -0.17%
2021-12-23 0 12.04 12.00 12.04 11.64 12.60 3,537,032 42,294,367 11.958 8.827 8.798 8.827 8.534 9.238 4,824,522 8.7665 0.67%
2021-12-22 0 11.96 11.94 11.96 11.76 12.74 4,759,413 57,088,688 11.995 8.768 8.754 8.768 8.622 9.340 6,491,853 8.7939 -4.32%
2021-12-21 0 12.50 12.50 12.52 11.62 12.62 3,873,310 47,657,760 12.304 9.164 9.164 9.179 8.519 9.252 5,283,206 9.0206 5.04%
2021-12-20 0 11.90 11.88 11.90 11.82 12.74 4,419,670 53,662,923 12.142 8.724 8.710 8.724 8.666 9.340 6,028,443 8.9016 -4.03%
2021-12-17 0 12.40 12.38 12.40 12.28 13.40 7,097,573 90,221,819 12.712 9.091 9.076 9.091 9.003 9.824 9,681,110 9.3194 -5.34%
2021-12-16 0 13.10 13.06 13.10 12.62 13.18 5,247,768 67,788,022 12.918 9.604 9.575 9.604 9.252 9.663 7,157,971 9.4703 2.83%
2021-12-15 0 12.74 12.74 12.76 12.56 13.54 5,017,370 64,899,439 12.935 9.340 9.340 9.355 9.208 9.927 6,843,707 9.4831 -2.45%
2021-12-14 0 13.06 13.04 13.06 13.02 14.20 5,895,442 78,591,549 13.331 9.575 9.560 9.575 9.545 10.41 8,041,400 9.7734 -9.05%
2021-12-13 0 14.36 14.36 14.40 14.22 14.98 4,141,379 59,935,916 14.473 10.53 10.53 10.56 10.43 10.98 5,648,853 10.610 -1.64%
2021-12-10 0 14.60 14.58 14.60 14.54 15.90 8,014,911 119,026,808 14.851 10.70 10.69 10.70 10.66 11.66 10,932,362 10.888 -6.29%
2021-12-09 0 15.58 15.54 15.58 14.86 15.60 3,871,000 59,606,380 15.398 11.42 11.39 11.42 10.89 11.44 5,280,055 11.289 4.70%
2021-12-08 0 14.88 14.82 14.88 14.40 15.00 3,066,600 45,285,446 14.767 10.91 10.87 10.91 10.56 11.00 4,182,851 10.826 1.22%
2021-12-07 0 14.70 14.68 14.70 13.66 14.80 9,221,469 133,555,015 14.483 10.78 10.76 10.78 10.01 10.85 12,578,110 10.618 8.73%
2021-12-06 0 13.52 13.50 13.52 13.20 14.08 5,438,730 74,909,714 13.773 9.912 9.897 9.912 9.677 10.32 7,418,443 10.098 2.58%
2021-12-03 0 13.18 13.18 13.20 13.10 13.92 4,637,397 61,537,773 13.270 9.663 9.663 9.677 9.604 10.21 6,325,423 9.7286 0.15%
2021-12-02 0 13.16 13.12 13.16 12.62 13.80 2,726,608 35,816,714 13.136 9.648 9.619 9.648 9.252 10.12 3,719,101 9.6305 -1.05%
2021-12-01 0 13.30 13.28 13.30 13.28 13.88 2,758,193 37,273,295 13.514 9.751 9.736 9.751 9.736 10.18 3,762,183 9.9074 1.06%
2021-11-30 0 13.16 13.14 13.16 13.00 13.90 4,634,063 61,205,383 13.208 9.648 9.633 9.648 9.531 10.19 6,320,875 9.6831 -1.94%
2021-11-29 0 13.42 13.40 13.42 13.10 13.66 590,707 7,945,466 13.451 9.839 9.824 9.839 9.604 10.01 805,726 9.8613 -0.89%
2021-11-26 0 13.54 13.54 13.56 13.40 14.12 2,494,000 33,841,160 13.569 9.927 9.927 9.941 9.824 10.35 3,401,823 9.9479 -4.11%
2021-11-25 0 14.12 14.08 14.14 13.80 14.40 1,411,467 19,987,715 14.161 10.35 10.32 10.37 10.12 10.56 1,925,245 10.382 0.28%
2021-11-24 0 14.08 14.08 14.10 14.02 14.50 1,757,286 24,960,929 14.204 10.32 10.32 10.34 10.28 10.63 2,396,943 10.414 -2.49%
2021-11-23 0 14.44 14.44 14.46 13.66 14.46 3,782,319 54,194,117 14.328 10.59 10.59 10.60 10.01 10.60 5,159,094 10.505 2.12%
2021-11-22 0 14.14 14.10 14.14 14.02 14.80 3,486,361 49,835,183 14.294 10.37 10.34 10.37 10.28 10.85 4,755,406 10.480 0.28%
2021-11-19 0 14.10 14.04 14.10 13.16 14.36 6,518,565 90,156,688 13.831 10.34 10.29 10.34 9.648 10.53 8,891,341 10.140 3.52%
2021-11-18 0 13.62 13.60 13.62 13.46 14.36 13,282,080 183,378,420 13.807 9.985 9.971 9.985 9.868 10.53 18,116,795 10.122 -6.07%
2021-11-17 0 14.50 14.48 14.50 14.40 14.98 3,754,930 54,523,015 14.520 10.63 10.62 10.63 10.56 10.98 5,121,735 10.645 -2.82%
2021-11-16 0 14.92 14.86 14.92 13.84 15.04 6,165,930 91,529,336 14.844 10.94 10.89 10.94 10.15 11.03 8,410,346 10.883 3.76%
2021-11-15 0 14.38 14.36 14.38 14.28 15.10 4,378,717 63,571,828 14.518 10.54 10.53 10.54 10.47 11.07 5,972,583 10.644 -3.49%
2021-11-12 0 14.90 14.88 14.90 14.20 15.20 3,649,748 54,424,267 14.912 10.92 10.91 10.92 10.41 11.14 4,978,267 10.932 0.54%
2021-11-11 0 14.82 14.80 14.82 13.62 14.90 7,116,648 103,302,150 14.516 10.87 10.85 10.87 9.985 10.92 9,707,128 10.642 3.35%
2021-11-10 0 14.34 14.26 14.34 12.88 14.36 6,986,200 95,484,032 13.668 10.51 10.45 10.51 9.443 10.53 9,529,197 10.020 11.34%
2021-11-09 0 12.88 12.84 12.88 12.60 13.20 3,766,870 48,579,058 12.896 9.443 9.413 9.443 9.238 9.677 5,138,021 9.4548 -0.62%
2021-11-08 0 12.96 12.84 12.96 12.56 13.18 6,017,600 77,373,342 12.858 9.501 9.413 9.501 9.208 9.663 8,208,024 9.4265 1.89%
2021-11-05 0 12.72 12.64 12.72 12.50 12.90 5,934,291 75,293,812 12.688 9.325 9.267 9.325 9.164 9.457 8,094,390 9.3020 -0.31%
2021-11-04 0 12.76 12.74 12.76 12.66 13.60 8,949,384 115,741,365 12.933 9.355 9.340 9.355 9.282 9.971 12,206,985 9.4816 -3.63%
2021-11-03 0 13.24 13.22 13.24 12.72 13.34 5,521,867 71,947,781 13.030 9.707 9.692 9.707 9.325 9.780 7,531,842 9.5525 2.80%
2021-11-02 0 12.88 12.86 12.88 12.72 13.92 8,084,017 105,112,991 13.003 9.443 9.428 9.443 9.325 10.21 11,026,622 9.5327 -3.88%
2021-11-01 0 13.40 13.38 13.40 13.32 14.12 6,169,288 83,244,394 13.493 9.824 9.809 9.824 9.765 10.35 8,414,927 9.8925 -5.10%
2021-10-29 0 14.12 14.12 14.18 14.12 14.98 5,215,621 75,046,892 14.389 10.35 10.35 10.40 10.35 10.98 7,114,122 10.549 -4.34%
2021-10-28 0 14.76 14.76 14.78 14.52 15.54 6,069,463 91,110,972 15.011 10.82 10.82 10.84 10.65 11.39 8,278,765 11.005 -3.66%
2021-10-27 0 15.32 15.30 15.32 14.98 15.48 6,809,000 103,790,048 15.243 11.23 11.22 11.23 10.98 11.35 9,287,496 11.175 0.52%
2021-10-26 0 15.24 15.22 15.24 15.00 16.06 9,720,309 148,227,286 15.249 11.17 11.16 11.17 11.00 11.77 13,258,529 11.180 -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 11.66 11.64 11.66 11.38 11.86 150,528,962 11.582 -7.99%
2021-10-22 0 17.28 17.22 17.28 16.94 17.90 6,706,888 116,808,708 17.416 12.67 12.62 12.67 12.42 13.12 9,148,214 12.768 2.49%
2021-10-21 0 16.86 16.84 16.86 16.58 17.50 4,946,420 84,022,609 16.987 12.36 12.35 12.36 12.16 12.83 6,746,931 12.453 2.80%
2021-10-20 0 16.40 16.36 16.40 15.98 16.66 2,888,107 47,342,214 16.392 12.02 11.99 12.02 11.72 12.21 3,939,386 12.018 2.50%
2021-10-19 0 16.00 15.98 16.00 15.72 16.40 2,867,823 46,199,148 16.110 11.73 11.72 11.73 11.52 12.02 3,911,719 11.810 -0.74%
2021-10-18 0 16.12 16.08 16.12 15.62 16.76 6,028,000 96,681,460 16.039 11.82 11.79 11.82 11.45 12.29 8,222,209 11.759 3.33%
2021-10-15 0 15.60 15.58 15.62 15.44 16.40 2,838,464 44,854,672 15.802 11.44 11.42 11.45 11.32 12.02 3,871,673 11.585 -2.50%
2021-10-12 0 16.00 15.98 16.02 15.60 16.42 2,968,987 47,329,407 15.941 11.73 11.72 11.74 11.44 12.04 4,049,707 11.687 0.00%
2021-10-11 0 16.00 15.96 16.00 15.84 16.48 2,605,110 42,146,848 16.179 11.73 11.70 11.73 11.61 12.08 3,553,378 11.861 1.27%
2021-10-08 0 15.80 15.74 15.80 15.36 16.10 2,930,266 46,399,736 15.835 11.58 11.54 11.58 11.26 11.80 3,996,891 11.609 0.38%
2021-10-07 0 15.74 15.66 15.74 15.20 15.86 1,770,000 27,779,940 15.695 11.54 11.48 11.54 11.14 11.63 2,414,285 11.506 3.96%
2021-10-06 0 15.14 15.12 15.20 14.96 15.64 698,310 10,567,005 15.132 11.10 11.09 11.14 10.97 11.47 952,497 11.094 -2.32%
2021-10-05 0 15.50 15.46 15.50 15.04 15.94 1,648,310 25,716,041 15.602 11.36 11.33 11.36 11.03 11.69 2,248,300 11.438 -1.27%
2021-10-04 0 15.70 15.70 15.72 14.78 16.06 2,530,008 39,207,015 15.497 11.51 11.51 11.52 10.84 11.77 3,450,938 11.361 1.16%
2021-09-30 0 15.52 15.52 15.54 15.32 16.26 2,902,016 45,664,826 15.736 11.38 11.38 11.39 11.23 11.92 3,958,358 11.536 2.24%
2021-09-29 0 15.18 15.16 15.18 14.52 15.62 5,002,000 76,552,368 15.304 11.13 11.11 11.13 10.65 11.45 6,822,742 11.220 1.47%
2021-09-28 0 14.96 14.96 14.98 13.72 15.50 7,258,443 109,487,862 15.084 10.97 10.97 10.98 10.06 11.36 9,900,537 11.059 7.16%
2021-09-27 0 13.96 13.88 13.96 13.20 14.10 2,491,970 34,770,398 13.953 10.23 10.18 10.23 9.677 10.34 3,399,054 10.229 -1.69%
2021-09-24 0 14.20 14.18 14.20 13.90 14.60 2,520,000 36,031,680 14.298 10.41 10.40 10.41 10.19 10.70 3,437,287 10.483 -2.61%
2021-09-23 0 14.58 14.54 14.58 13.76 14.80 6,161,681 88,797,516 14.411 10.69 10.66 10.69 10.09 10.85 8,404,551 10.565 10.29%
2021-09-21 0 13.22 13.22 13.24 12.00 13.34 1,994,022 26,097,843 13.088 9.692 9.692 9.707 8.798 9.780 2,719,852 9.5953 2.80%
2021-09-20 0 12.86 12.84 12.86 12.38 13.56 4,926,000 62,476,400 12.683 9.428 9.413 9.428 9.076 9.941 6,719,078 9.2984 -5.02%
2021-09-17 0 13.54 13.52 13.54 13.00 13.96 5,815,454 78,182,942 13.444 9.927 9.912 9.927 9.531 10.23 7,932,296 9.8563 2.58%
2021-09-16 0 13.20 13.20 13.22 13.02 14.04 6,357,868 84,539,894 13.297 9.677 9.677 9.692 9.545 10.29 8,672,150 9.7484 -6.52%
2021-09-15 0 14.12 14.08 14.12 13.32 14.48 7,563,510 106,584,400 14.092 10.35 10.32 10.35 9.765 10.62 10,316,649 10.331 3.07%
2021-09-14 0 13.70 13.68 13.70 13.54 14.56 3,672,000 51,191,134 13.941 10.04 10.03 10.04 9.927 10.67 5,008,619 10.221 -4.86%
2021-09-13 0 14.40 14.38 14.40 14.00 14.74 4,116,000 58,808,464 14.288 10.56 10.54 10.56 10.26 10.81 5,614,236 10.475 -2.17%
2021-09-10 0 14.72 14.72 14.74 14.60 14.96 1,910,812 28,130,862 14.722 10.79 10.79 10.81 10.70 10.97 2,606,353 10.793 1.10%
2021-09-09 0 14.56 14.54 14.56 14.40 15.40 7,639,112 112,857,035 14.774 10.67 10.66 10.67 10.56 11.29 10,419,771 10.831 -5.45%
2021-09-08 0 15.40 15.36 15.40 15.18 15.66 6,635,912 101,906,564 15.357 11.29 11.26 11.29 11.13 11.48 9,051,403 11.259 0.13%
2021-09-07 0 15.38 15.38 15.40 15.30 15.68 2,935,692 45,359,261 15.451 11.28 11.28 11.29 11.22 11.50 4,004,292 11.328 -1.91%
2021-09-06 0 15.68 15.62 15.68 15.40 16.24 5,067,718 79,941,393 15.775 11.50 11.45 11.50 11.29 11.91 6,912,382 11.565 -3.80%
2021-09-03 0 16.30 16.24 16.30 16.00 16.60 2,970,400 48,126,020 16.202 11.95 11.91 11.95 11.73 12.17 4,051,634 11.878 -1.45%
2021-09-02 0 16.54 16.54 16.56 16.30 16.76 2,672,500 44,207,530 16.542 12.13 12.13 12.14 11.95 12.29 3,645,298 12.127 2.10%
2021-09-01 0 16.20 16.12 16.20 15.60 16.60 7,778,000 124,925,300 16.061 11.88 11.82 11.88 11.44 12.17 10,609,214 11.775 0.87%
2021-08-31 0 16.06 16.04 16.06 15.48 16.10 4,578,629 72,400,672 15.813 11.77 11.76 11.77 11.35 11.80 6,245,263 11.593 -0.25%
2021-08-30 0 16.10 15.90 16.10 15.94 16.70 2,725,000 44,054,640 16.167 11.80 11.66 11.80 11.69 12.24 3,716,908 11.852 0.00%
2021-08-27 0 16.10 16.10 16.12 15.90 16.54 3,286,000 52,862,780 16.087 11.80 11.80 11.82 11.66 12.13 4,482,113 11.794 -2.31%
2021-08-26 0 16.48 16.38 16.48 15.98 17.44 3,967,606 65,151,047 16.421 12.08 12.01 12.08 11.72 12.79 5,411,826 12.039 -3.96%
2021-08-25 0 17.16 17.10 17.16 16.20 17.20 11,958,000 202,320,660 16.919 12.58 12.54 12.58 11.88 12.61 16,310,746 12.404 7.92%
2021-08-24 0 15.90 15.88 15.90 14.94 15.90 1,556,100 24,368,908 15.660 11.66 11.64 11.66 10.95 11.66 2,122,525 11.481 6.85%
2021-08-23 0 14.88 14.86 14.90 14.20 15.28 1,503,375 22,492,383 14.961 10.91 10.89 10.92 10.41 11.20 2,050,608 10.969 1.36%
2021-08-20 0 14.68 14.66 14.68 14.10 15.00 3,072,657 44,952,576 14.630 10.76 10.75 10.76 10.34 11.00 4,191,113 10.726 -1.87%
2021-08-19 0 14.96 14.96 14.98 14.86 15.46 3,278,794 49,274,202 15.028 10.97 10.97 10.98 10.89 11.33 4,472,284 11.018 -2.09%
2021-08-18 0 15.28 15.28 15.30 14.90 15.92 3,706,646 56,727,342 15.304 11.20 11.20 11.22 10.92 11.67 5,055,876 11.220 -2.80%
2021-08-17 0 15.72 15.60 15.72 15.26 16.68 4,806,000 75,707,312 15.753 11.52 11.44 11.52 11.19 12.23 6,555,398 11.549 -3.44%
2021-08-16 0 16.28 16.22 16.28 15.86 16.84 2,630,604 42,586,278 16.189 11.94 11.89 11.94 11.63 12.35 3,588,151 11.869 -2.16%
2021-08-13 0 16.64 16.58 16.64 16.10 16.76 2,672,184 44,260,456 16.563 12.20 12.16 12.20 11.80 12.29 3,644,867 12.143 0.24%
2021-08-12 0 16.60 16.46 16.60 16.08 16.84 2,542,239 42,006,957 16.524 12.17 12.07 12.17 11.79 12.35 3,467,621 12.114 0.36%
2021-08-11 0 16.54 16.44 16.54 15.78 17.20 5,408,000 90,615,700 16.756 12.13 12.05 12.13 11.57 12.61 7,376,528 12.284 3.76%
2021-08-10 0 15.94 15.90 15.94 14.70 15.96 2,534,500 39,412,210 15.550 11.69 11.66 11.69 10.78 11.70 3,457,065 11.400 4.87%
2021-08-09 0 15.20 15.18 15.20 14.74 15.48 1,681,807 25,665,995 15.261 11.14 11.13 11.14 10.81 11.35 2,293,990 11.188 2.84%
2021-08-06 0 14.78 14.78 14.82 14.50 15.22 1,846,305 27,276,459 14.774 10.84 10.84 10.87 10.63 11.16 2,518,365 10.831 -1.47%
2021-08-05 0 15.00 15.00 15.02 14.80 15.80 2,584,000 39,047,760 15.111 11.00 11.00 11.01 10.85 11.58 3,524,583 11.079 -3.72%
2021-08-04 0 15.58 15.48 15.58 15.04 15.90 2,792,685 43,422,587 15.549 11.42 11.35 11.42 11.03 11.66 3,809,230 11.399 1.43%
2021-08-03 0 15.36 15.28 15.36 14.48 15.44 3,948,852 59,828,597 15.151 11.26 11.20 11.26 10.62 11.32 5,386,245 11.108 6.22%
2021-08-02 0 14.46 14.46 14.48 14.26 15.50 8,868,346 129,677,874 14.623 10.60 10.60 10.62 10.45 11.36 12,096,449 10.720 -6.71%
2021-07-30 0 15.50 15.50 15.52 14.06 16.16 23,826,400 364,143,392 15.283 11.36 11.36 11.38 10.31 11.85 32,499,278 11.205 -0.39%
2021-07-29 0 15.56 15.56 15.58 15.06 16.30 13,919,000 219,020,600 15.735 11.41 11.41 11.42 11.04 11.95 18,985,556 11.536 6.87%
2021-07-28 0 14.56 14.56 14.60 12.18 15.16 18,994,959 265,195,400 13.961 10.67 10.67 10.70 8.930 11.11 25,909,179 10.236 18.57%
2021-07-27 0 12.28 12.28 12.30 12.02 15.50 34,076,266 441,425,527 12.954 9.003 9.003 9.018 8.812 11.36 46,480,125 9.4971 -18.24%
2021-07-26 0 15.02 15.00 15.02 14.76 18.02 20,521,802 314,479,503 15.324 11.01 11.00 11.01 10.82 13.21 27,991,797 11.235 -17.47%
2021-07-23 0 18.20 18.20 18.22 18.12 18.68 3,156,000 57,822,670 18.322 13.34 13.34 13.36 13.28 13.69 4,304,793 13.432 -0.55%
2021-07-22 0 18.30 18.30 18.32 18.00 18.68 2,566,692 47,039,997 18.327 13.42 13.42 13.43 13.20 13.69 3,500,975 13.436 1.67%
2021-07-21 0 18.00 17.98 18.00 18.00 18.80 3,534,833 64,624,220 18.282 13.20 13.18 13.20 13.20 13.78 4,821,522 13.403 -0.88%
2021-07-20 0 18.16 18.14 18.16 18.00 18.50 3,874,418 70,607,389 18.224 13.31 13.30 13.31 13.20 13.56 5,284,717 13.361 -2.05%
2021-07-19 0 18.54 18.54 18.56 18.48 18.92 2,006,792 37,430,298 18.652 13.59 13.59 13.61 13.55 13.87 2,737,270 13.674 -1.90%
2021-07-16 0 18.90 18.88 18.90 18.60 19.70 4,513,922 86,758,036 19.220 13.86 13.84 13.86 13.64 14.44 6,157,003 14.091 -0.63%
2021-07-15 0 19.02 19.00 19.02 17.62 19.12 4,991,039 92,801,187 18.594 13.94 13.93 13.94 12.92 14.02 6,807,792 13.632 7.95%
2021-07-14 0 17.62 17.60 17.62 17.40 18.20 2,635,000 46,964,940 17.824 12.92 12.90 12.92 12.76 13.34 3,594,148 13.067 1.26%
2021-07-13 0 17.40 17.40 17.42 17.28 17.84 3,286,800 57,493,266 17.492 12.76 12.76 12.77 12.67 13.08 4,483,205 12.824 -0.57%
2021-07-12 0 17.50 17.50 17.54 17.30 18.00 2,562,421 44,906,282 17.525 12.83 12.83 12.86 12.68 13.20 3,495,150 12.848 -0.79%
2021-07-09 0 17.64 17.64 17.72 17.04 18.06 3,538,362 62,383,207 17.631 12.93 12.93 12.99 12.49 13.24 4,826,336 12.926 -0.23%
2021-07-08 0 17.68 17.66 17.68 17.36 18.32 5,322,856 94,083,367 17.675 12.96 12.95 12.96 12.73 13.43 7,260,391 12.958 -3.18%
2021-07-07 0 18.26 18.26 18.30 18.16 18.82 3,600,400 66,132,368 18.368 13.39 13.39 13.42 13.31 13.80 4,910,956 13.466 -2.04%
2021-07-06 0 18.64 18.62 18.64 17.80 18.74 5,833,815 107,134,533 18.364 13.67 13.65 13.67 13.05 13.74 7,957,340 13.464 1.86%
2021-07-05 0 18.30 18.30 18.36 18.30 18.74 4,872,103 89,791,549 18.430 13.42 13.42 13.46 13.42 13.74 6,645,562 13.512 -2.66%
2021-07-02 0 18.80 18.78 18.80 18.20 19.34 5,371,715 99,992,139 18.615 13.78 13.77 13.78 13.34 14.18 7,327,035 13.647 -2.49%
2021-06-30 0 19.28 19.28 19.30 18.84 19.88 5,626,817 108,365,957 19.259 14.13 14.13 14.15 13.81 14.57 7,674,995 14.119 -2.23%
2021-06-29 0 19.72 19.70 19.72 19.10 20.00 7,045,000 137,048,800 19.453 14.46 14.44 14.46 14.00 14.66 9,609,400 14.262 -0.80%
2021-06-28 0 19.88 19.88 19.90 19.64 20.45 3,893,080 77,287,028 19.852 14.57 14.57 14.59 14.40 14.99 5,310,172 14.555 -2.55%
2021-06-25 0 20.40 20.40 20.45 20.30 21.10 4,911,091 101,156,127 20.598 14.96 14.96 14.99 14.88 15.47 6,698,742 15.101 -2.63%
2021-06-24 0 20.95 20.90 20.95 19.42 20.95 4,544,000 93,155,480 20.501 15.36 15.32 15.36 14.24 15.36 6,198,029 15.030 6.56%
2021-06-23 0 19.66 19.66 19.68 18.66 20.20 8,610,775 170,616,095 19.814 14.41 14.41 14.43 13.68 14.81 11,745,122 14.527 5.47%
2021-06-22 0 18.64 18.64 18.76 18.12 18.82 4,649,851 86,756,702 18.658 13.67 13.67 13.75 13.28 13.80 6,342,410 13.679 2.31%
2021-06-21 0 18.22 18.20 18.22 17.64 18.70 8,317,749 151,409,358 18.203 13.36 13.34 13.36 12.93 13.71 11,345,434 13.345 -2.57%
2021-06-18 0 18.70 18.68 18.70 18.22 18.96 6,426,638 119,236,255 18.553 13.71 13.69 13.71 13.36 13.90 8,765,953 13.602 0.54%
2021-06-17 0 18.60 18.56 18.64 18.16 18.82 2,638,075 49,068,690 18.600 13.64 13.61 13.67 13.31 13.80 3,598,342 13.636 -0.21%
2021-06-16 0 18.64 18.64 18.66 18.50 19.00 3,150,961 58,676,288 18.622 13.67 13.67 13.68 13.56 13.93 4,297,920 13.652 -1.89%
2021-06-15 0 19.00 18.92 19.00 18.22 19.10 4,579,520 86,031,916 18.786 13.93 13.87 13.93 13.36 14.00 6,246,478 13.773 0.74%
2021-06-11 0 18.86 18.82 18.86 18.44 19.60 5,752,632 109,201,956 18.983 13.83 13.80 13.83 13.52 14.37 7,846,607 13.917 -2.88%
2021-06-10 0 19.42 19.40 19.42 19.10 20.30 3,662,215 71,033,776 19.396 14.24 14.22 14.24 14.00 14.88 4,995,272 14.220 -2.90%
2021-06-09 0 20.00 19.92 20.00 19.72 20.55 2,523,010 50,659,677 20.079 14.66 14.60 14.66 14.46 15.07 3,441,393 14.721 -0.25%
2021-06-08 0 20.05 20.00 20.05 19.50 20.30 3,492,000 69,862,268 20.006 14.70 14.66 14.70 14.30 14.88 4,763,098 14.667 0.00%
2021-06-07 0 20.05 20.00 20.05 19.66 20.40 1,714,555 34,451,717 20.094 14.70 14.66 14.70 14.41 14.96 2,338,658 14.731 0.35%
2021-06-04 0 19.98 19.90 19.98 19.46 20.80 2,928,000 57,972,120 19.799 14.65 14.59 14.65 14.27 15.25 3,993,800 14.516 -2.85%
2021-06-03 0 20.65 20.60 20.65 20.30 21.80 3,894,349 80,740,578 20.733 15.08 15.04 15.08 14.82 15.92 5,333,547 15.138 -2.82%
2021-06-02 0 21.25 21.20 21.25 20.65 21.50 2,751,739 58,032,303 21.089 15.52 15.48 15.52 15.08 15.70 3,768,674 15.399 0.24%
2021-06-01 0 21.20 21.20 21.25 21.05 22.20 3,218,000 68,913,100 21.415 15.48 15.48 15.52 15.37 16.21 4,407,246 15.636 -2.30%
2021-05-31 0 21.70 21.65 21.70 21.30 22.25 4,114,000 89,248,050 21.694 15.84 15.81 15.84 15.55 16.25 5,634,373 15.840 0.93%
2021-05-28 0 21.50 21.50 21.55 21.30 22.25 5,341,234 115,462,209 21.617 15.70 15.70 15.73 15.55 16.25 7,315,144 15.784 -3.59%
2021-05-27 0 22.30 22.30 22.35 21.05 22.55 16,549,440 366,539,351 22.148 16.28 16.28 16.32 15.37 16.47 22,665,463 16.172 3.96%
2021-05-26 0 21.45 21.40 21.45 20.35 21.80 7,345,951 155,677,834 21.192 15.66 15.63 15.66 14.86 15.92 10,060,726 15.474 6.72%
2021-05-25 0 20.10 20.10 20.15 19.48 20.20 5,921,140 117,695,384 19.877 14.68 14.68 14.71 14.22 14.75 8,109,361 14.514 1.11%
2021-05-24 0 19.88 19.86 19.88 19.04 19.88 3,808,827 74,648,838 19.599 14.52 14.50 14.52 13.90 14.52 5,216,420 14.310 1.64%
2021-05-21 0 19.56 19.52 19.56 19.00 19.70 2,326,590 45,308,262 19.474 14.28 14.25 14.28 13.87 14.38 3,186,406 14.219 0.93%
2021-05-20 0 19.38 19.36 19.38 18.92 19.92 4,096,700 78,811,438 19.238 14.15 14.14 14.15 13.81 14.54 5,610,679 14.047 -1.52%
2021-05-18 0 19.68 19.66 19.68 18.74 19.96 5,950,259 116,965,326 19.657 14.37 14.35 14.37 13.68 14.57 8,149,241 14.353 5.13%
2021-05-17 0 18.72 18.72 18.74 18.00 18.98 2,494,920 46,659,170 18.702 13.67 13.67 13.68 13.14 13.86 3,416,944 13.655 0.65%
2021-05-14 0 18.60 18.60 18.64 18.50 18.86 2,482,159 46,459,122 18.717 13.58 13.58 13.61 13.51 13.77 3,399,467 13.667 0.00%
2021-05-13 0 18.60 18.60 18.62 18.28 18.96 3,094,000 57,596,214 18.616 13.58 13.58 13.60 13.35 13.84 4,237,421 13.592 0.65%
2021-05-12 0 18.48 18.42 18.48 17.94 19.16 4,424,576 82,225,512 18.584 13.49 13.45 13.49 13.10 13.99 6,059,725 13.569 3.01%
2021-05-11 0 17.94 17.88 17.94 17.40 18.26 3,155,568 56,246,129 17.824 13.10 13.06 13.10 12.70 13.33 4,321,742 13.015 -0.55%
2021-05-10 0 18.04 18.04 18.06 17.94 18.46 5,130,361 92,754,321 18.080 13.17 13.17 13.19 13.10 13.48 7,026,341 13.201 0.00%
2021-05-07 0 18.04 18.04 18.06 17.80 18.94 4,936,435 89,849,470 18.201 13.17 13.17 13.19 13.00 13.83 6,760,747 13.290 -3.53%
2021-05-06 0 18.70 18.68 18.70 18.34 18.84 3,591,494 66,650,230 18.558 13.65 13.64 13.65 13.39 13.76 4,918,769 13.550 1.41%
2021-05-05 0 18.44 18.44 18.48 18.42 19.20 2,294,191 42,711,784 18.617 13.46 13.46 13.49 13.45 14.02 3,142,034 13.594 -2.64%
2021-05-04 0 18.94 18.94 18.96 18.92 19.34 2,970,000 56,572,246 19.048 13.83 13.83 13.84 13.81 14.12 4,067,595 13.908 -2.17%
2021-05-03 0 19.36 19.36 19.38 19.02 19.40 1,090,069 20,946,728 19.216 14.14 14.14 14.15 13.89 14.17 1,492,916 14.031 0.73%
2021-04-30 0 19.22 19.22 19.24 18.90 19.34 1,800,500 34,484,020 19.153 14.03 14.03 14.05 13.80 14.12 2,465,894 13.984 -0.52%
2021-04-29 0 19.32 19.32 19.36 19.18 20.20 3,526,996 68,778,426 19.501 14.11 14.11 14.14 14.00 14.75 4,830,435 14.239 -2.42%
2021-04-28 0 19.80 19.80 19.82 18.42 19.94 5,126,883 99,888,297 19.483 14.46 14.46 14.47 13.45 14.56 7,021,577 14.226 6.68%
2021-04-27 0 18.56 18.52 18.56 18.36 19.20 3,140,688 58,259,077 18.550 13.55 13.52 13.55 13.41 14.02 4,301,363 13.544 -2.32%
2021-04-26 0 19.00 19.00 19.04 18.40 19.18 5,475,012 103,988,636 18.993 13.87 13.87 13.90 13.43 14.00 7,498,361 13.868 1.93%
2021-04-23 0 18.64 18.62 18.64 17.90 18.70 2,542,201 47,051,180 18.508 13.61 13.60 13.61 13.07 13.65 3,481,699 13.514 3.56%
2021-04-22 0 18.00 17.98 18.00 17.80 18.44 3,442,399 62,256,646 18.085 13.14 13.13 13.14 13.00 13.46 4,714,574 13.205 -1.10%
2021-04-21 0 18.20 18.20 18.22 17.96 18.50 2,158,613 39,235,064 18.176 13.29 13.29 13.30 13.11 13.51 2,956,352 13.271 -1.09%
2021-04-20 0 18.40 18.40 18.42 18.30 19.18 4,323,869 80,901,647 18.711 13.43 13.43 13.45 13.36 14.00 5,921,801 13.662 -0.86%
2021-04-19 0 18.56 18.56 18.58 17.84 18.70 2,487,203 45,654,471 18.356 13.55 13.55 13.57 13.03 13.65 3,406,375 13.403 2.88%
2021-04-16 0 18.04 18.04 18.06 17.60 18.26 1,954,028 35,191,798 18.010 13.17 13.17 13.19 12.85 13.33 2,676,160 13.150 2.27%
2021-04-15 0 17.64 17.64 17.66 17.40 18.12 4,430,478 77,870,933 17.576 12.88 12.88 12.89 12.70 13.23 6,067,809 12.833 -2.86%
2021-04-14 0 18.16 18.14 18.18 18.00 18.50 1,578,933 28,790,208 18.234 13.26 13.25 13.27 13.14 13.51 2,162,445 13.314 0.33%
2021-04-13 0 18.10 18.10 18.18 18.04 18.74 2,483,549 45,278,078 18.231 13.22 13.22 13.27 13.17 13.68 3,401,371 13.312 -0.88%
2021-04-12 0 18.26 18.20 18.26 18.00 19.40 3,510,370 64,304,982 18.319 13.33 13.29 13.33 13.14 14.17 4,807,665 13.376 -2.46%
2021-04-09 0 18.72 18.70 18.72 18.50 19.40 4,640,234 86,751,424 18.696 13.67 13.65 13.67 13.51 14.17 6,355,082 13.651 -4.00%
2021-04-08 0 19.50 19.50 19.54 19.38 19.90 1,180,155 23,160,861 19.625 14.24 14.24 14.27 14.15 14.53 1,616,294 14.330 -1.02%
2021-04-07 0 19.70 19.66 19.70 19.28 20.05 3,024,778 59,376,768 19.630 14.38 14.35 14.38 14.08 14.64 4,142,617 14.333 -0.61%
2021-04-01 0 19.82 19.82 19.84 19.14 20.05 5,174,083 101,265,501 19.572 14.47 14.47 14.49 13.98 14.64 7,086,221 14.290 1.33%
2021-03-31 0 19.56 19.54 19.56 19.52 20.10 4,569,005 90,518,626 19.812 14.28 14.27 14.28 14.25 14.68 6,257,530 14.466 -1.61%
2021-03-30 0 19.88 19.88 19.92 19.86 20.50 6,749,455 135,636,974 20.096 14.52 14.52 14.54 14.50 14.97 9,243,788 14.673 -2.31%
2021-03-29 0 20.35 20.35 20.45 19.42 20.50 7,988,650 161,117,203 20.168 14.86 14.86 14.93 14.18 14.97 10,940,941 14.726 3.93%
2021-03-26 0 19.58 19.58 19.60 17.90 19.76 11,571,306 223,811,500 19.342 14.30 14.30 14.31 13.07 14.43 15,847,606 14.123 10.37%
2021-03-25 0 17.74 17.74 17.76 16.68 18.08 11,108,544 196,895,636 17.725 12.95 12.95 12.97 12.18 13.20 15,213,825 12.942 3.38%
2021-03-24 0 17.16 17.14 17.16 16.58 19.44 17,827,984 312,788,507 17.545 12.53 12.51 12.53 12.11 14.19 24,416,506 12.811 -9.01%
2021-03-23 0 18.86 18.82 18.86 18.38 20.20 12,484,456 240,044,046 19.227 13.77 13.74 13.77 13.42 14.75 17,098,220 14.039 -0.11%
2021-03-22 0 18.88 18.86 18.88 18.06 19.12 6,994,000 130,476,158 18.655 13.79 13.77 13.79 13.19 13.96 9,578,708 13.621 2.50%
2021-03-19 0 18.42 18.40 18.42 17.94 19.40 14,706,872 271,342,145 18.450 13.45 13.43 13.45 13.10 14.17 20,141,954 13.471 -3.66%
2021-03-18 0 19.12 19.08 19.12 19.00 19.70 4,814,253 92,560,638 19.226 13.96 13.93 13.96 13.87 14.38 6,593,412 14.038 -0.93%
2021-03-17 0 19.30 19.28 19.30 18.44 19.36 3,636,740 69,376,786 19.077 14.09 14.08 14.09 13.46 14.14 4,980,736 13.929 2.44%
2021-03-16 0 18.84 18.82 18.84 18.14 18.86 3,259,683 60,735,093 18.632 13.76 13.74 13.76 13.25 13.77 4,464,334 13.605 3.74%
2021-03-15 0 18.16 18.14 18.16 17.74 18.94 2,640,270 47,993,171 18.177 13.26 13.25 13.26 12.95 13.83 3,616,010 13.272 -0.77%
2021-03-12 0 18.30 18.30 18.38 18.22 19.22 5,923,755 110,022,283 18.573 13.36 13.36 13.42 13.30 14.03 8,112,942 13.561 0.00%
2021-03-11 0 18.30 18.28 18.30 17.40 18.58 5,806,583 105,792,320 18.219 13.36 13.35 13.36 12.70 13.57 7,952,468 13.303 2.69%
2021-03-10 0 17.82 17.80 17.82 17.62 18.46 7,414,209 133,532,158 18.010 13.01 13.00 13.01 12.87 13.48 10,154,209 13.150 4.82%
2021-03-09 0 17.00 16.98 17.00 16.16 17.70 6,949,244 118,135,018 17.000 12.41 12.40 12.41 11.80 12.92 9,517,411 12.413 0.83%
2021-03-08 0 16.86 16.86 16.88 16.76 18.68 13,919,473 239,542,324 17.209 12.31 12.31 12.33 12.24 13.64 19,063,563 12.565 -6.95%
2021-03-05 0 18.12 18.12 18.16 16.22 18.32 19,225,875 340,576,149 17.715 13.23 13.23 13.26 11.84 13.38 26,331,003 12.934 4.74%
2021-03-04 0 17.30 17.28 17.30 17.10 18.52 13,689,529 239,042,628 17.462 12.63 12.62 12.63 12.49 13.52 18,748,641 12.750 -8.17%
2021-03-03 0 18.84 18.82 18.86 18.00 18.84 6,969,929 128,631,374 18.455 13.76 13.74 13.77 13.14 13.76 9,545,741 13.475 0.75%
2021-03-02 0 18.70 18.68 18.70 18.36 20.35 8,386,920 159,264,416 18.990 13.65 13.64 13.65 13.41 14.86 11,486,396 13.865 -1.99%
2021-03-01 0 19.08 19.06 19.08 18.46 20.40 18,313,742 348,092,179 19.007 13.93 13.92 13.93 13.48 14.90 25,081,781 13.878 -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 13.95 13.93 13.95 13.60 14.40 76,258,724 13.972 -6.60%
2021-02-25 0 20.45 20.40 20.45 19.90 21.25 12,550,920 257,011,372 20.478 14.93 14.90 14.93 14.53 15.52 17,189,247 14.952 1.24%
2021-02-24 0 20.20 20.20 20.25 19.50 22.15 15,500,175 315,401,485 20.348 14.75 14.75 14.79 14.24 16.17 21,228,431 14.858 -7.55%
2021-02-23 0 21.85 21.80 21.85 20.60 22.40 8,778,339 190,026,560 21.647 15.95 15.92 15.95 15.04 16.36 12,022,468 15.806 1.39%
2021-02-22 0 21.55 21.55 21.60 21.30 23.65 7,228,290 159,927,707 22.125 15.73 15.73 15.77 15.55 17.27 9,899,582 16.155 -7.51%
2021-02-19 0 23.30 23.20 23.30 22.10 23.35 6,982,741 159,423,358 22.831 17.01 16.94 17.01 16.14 17.05 9,563,288 16.670 -0.21%
2021-02-18 0 23.35 23.30 23.35 22.95 24.35 7,465,577 175,870,001 23.558 17.05 17.01 17.05 16.76 17.78 10,224,561 17.201 -1.89%
2021-02-17 0 23.80 23.80 23.85 23.10 23.85 4,876,492 114,735,492 23.528 17.38 17.38 17.41 16.87 17.41 6,678,652 17.179 1.06%
2021-02-16 0 23.55 23.45 23.55 23.20 24.80 5,582,905 132,080,338 23.658 17.20 17.12 17.20 16.94 18.11 7,646,127 17.274 0.21%
2021-02-11 0 23.50 23.50 23.55 22.40 23.55 3,152,000 72,930,602 23.138 17.16 17.16 17.20 16.36 17.20 4,316,855 16.894 4.44%
2021-02-10 0 22.50 22.45 22.50 22.35 23.45 7,503,505 170,060,013 22.664 16.43 16.39 16.43 16.32 17.12 10,276,506 16.548 -1.96%
2021-02-09 0 22.95 22.85 22.95 22.65 23.65 5,525,524 127,165,901 23.014 16.76 16.68 16.76 16.54 17.27 7,567,541 16.804 1.77%
2021-02-08 0 22.55 22.50 22.55 21.90 22.75 5,941,402 133,137,151 22.408 16.47 16.43 16.47 15.99 16.61 8,137,111 16.362 1.81%
2021-02-05 0 22.15 22.00 22.15 21.65 22.60 4,806,649 105,450,869 21.939 16.17 16.06 16.17 15.81 16.50 6,582,998 16.019 -0.23%
2021-02-04 0 22.20 22.10 22.20 21.70 23.15 6,422,288 142,985,643 22.264 16.21 16.14 16.21 15.84 16.90 8,795,713 16.256 -2.20%
2021-02-03 0 22.70 22.70 22.75 22.20 23.60 8,419,868 192,932,711 22.914 16.57 16.57 16.61 16.21 17.23 11,531,520 16.731 0.89%
2021-02-02 0 22.50 22.50 22.55 22.25 24.05 10,986,004 251,860,045 22.926 16.43 16.43 16.47 16.25 17.56 15,045,999 16.739 -0.88%
2021-02-01 0 22.70 22.65 22.70 21.70 22.95 5,464,000 123,529,335 22.608 16.57 16.54 16.57 15.84 16.76 7,483,280 16.507 1.57%
2021-01-29 0 22.35 22.20 22.35 21.60 22.95 9,010,415 201,084,761 22.317 16.32 16.21 16.32 15.77 16.76 12,340,310 16.295 3.95%
2021-01-28 0 21.50 21.50 21.60 21.50 22.65 9,863,996 217,329,431 22.033 15.70 15.70 15.77 15.70 16.54 13,509,341 16.087 -5.49%
2021-01-27 0 22.75 22.70 22.80 21.60 23.45 7,400,000 168,590,918 22.783 16.61 16.57 16.65 15.77 17.12 10,134,749 16.635 -0.87%
2021-01-26 0 22.95 22.95 23.00 22.65 23.95 11,456,226 265,018,618 23.133 16.76 16.76 16.79 16.54 17.49 15,689,997 16.891 -0.22%
2021-01-25 0 23.00 22.95 23.00 22.10 23.50 14,094,725 322,118,101 22.854 16.79 16.76 16.79 16.14 17.16 19,303,581 16.687 -2.13%
2021-01-22 0 23.50 23.50 23.55 22.60 24.00 9,414,961 220,924,474 23.465 17.16 17.16 17.20 16.50 17.52 12,894,361 17.133 2.40%
2021-01-21 0 22.95 22.90 22.95 22.25 24.55 18,117,459 417,086,249 23.021 16.76 16.72 16.76 16.25 17.93 24,812,960 16.809 -5.36%
2021-01-20 0 24.25 24.20 24.25 23.65 26.05 14,636,916 359,984,443 24.594 17.71 17.67 17.71 17.27 19.02 20,046,145 17.958 -1.02%
2021-01-19 0 24.50 24.40 24.50 22.80 24.75 12,403,396 298,277,476 24.048 17.89 17.82 17.89 16.65 18.07 16,987,204 17.559 5.83%
2021-01-18 0 23.15 23.05 23.15 21.60 23.50 10,377,362 238,114,643 22.946 16.90 16.83 16.90 15.77 17.16 14,212,427 16.754 5.23%
2021-01-15 0 22.00 22.00 22.05 21.55 22.40 9,423,188 206,734,204 21.939 16.06 16.06 16.10 15.73 16.36 12,905,628 16.019 -1.79%
2021-01-14 0 22.40 22.35 22.40 21.70 23.70 10,643,000 239,172,654 22.472 16.36 16.32 16.36 15.84 17.30 14,576,235 16.408 -3.03%
2021-01-13 0 23.10 23.05 23.10 22.00 23.10 8,737,677 197,426,935 22.595 16.87 16.83 16.87 16.06 16.87 11,966,779 16.498 3.82%
2021-01-12 0 22.25 22.20 22.25 21.30 22.40 9,074,285 199,565,459 21.992 16.25 16.21 16.25 15.55 16.36 12,427,784 16.058 1.60%
2021-01-11 0 21.90 21.80 21.90 21.20 23.15 15,068,786 330,613,308 21.940 15.99 15.92 15.99 15.48 16.90 20,637,617 16.020 -6.01%
2021-01-08 0 23.30 23.15 23.30 20.20 23.30 14,685,373 328,460,184 22.367 17.01 16.90 17.01 14.75 17.01 20,112,510 16.331 14.78%
2021-01-07 0 20.30 20.20 20.30 19.64 20.95 10,929,921 220,502,869 20.174 14.82 14.75 14.82 14.34 15.30 14,969,190 14.730 2.53%
2021-01-06 0 19.80 19.80 19.82 17.06 20.10 45,900,650 879,191,274 19.154 14.46 14.46 14.47 12.46 14.68 62,863,726 13.986 20.00%
2021-01-05 0 16.50 16.48 16.50 16.20 17.00 8,109,154 134,270,623 16.558 12.05 12.03 12.05 11.83 12.41 11,105,979 12.090 -2.94%
2021-01-04 0 17.00 16.94 17.00 16.40 17.20 10,816,573 182,157,343 16.841 12.41 12.37 12.41 11.97 12.56 14,813,953 12.296 -0.12%
2020-12-31 0 17.02 17.00 17.02 16.68 17.12 3,516,152 59,688,791 16.976 12.43 12.41 12.43 12.18 12.50 4,815,584 12.395 0.59%
2020-12-30 0 16.92 16.76 16.92 16.78 17.20 4,246,384 72,027,708 16.962 12.35 12.24 12.35 12.25 12.56 5,815,681 12.385 -0.35%
2020-12-29 0 16.98 16.90 16.98 16.40 17.08 4,645,545 77,928,401 16.775 12.40 12.34 12.40 11.97 12.47 6,362,356 12.248 0.24%
2020-12-28 0 16.94 16.88 16.94 16.34 17.60 7,053,303 119,065,696 16.881 12.37 12.33 12.37 11.93 12.85 9,659,927 12.326 -0.35%
2020-12-24 0 17.00 17.00 17.02 16.68 17.10 2,518,500 42,784,590 16.988 12.41 12.41 12.43 12.18 12.49 3,449,239 12.404 1.92%
2020-12-23 0 16.68 16.68 16.72 16.52 16.94 5,587,890 93,478,723 16.729 12.18 12.18 12.21 12.06 12.37 7,652,955 12.215 -1.53%
2020-12-22 0 16.94 16.92 16.94 16.54 17.34 10,929,147 185,716,324 16.993 12.37 12.35 12.37 12.08 12.66 14,968,130 12.407 -0.94%
2020-12-21 0 17.10 17.08 17.12 16.14 17.18 12,513,701 211,017,050 16.863 12.49 12.47 12.50 11.78 12.54 17,138,273 12.313 6.88%
2020-12-18 0 16.00 15.98 16.00 15.66 16.14 7,204,266 115,091,236 15.975 11.68 11.67 11.68 11.43 11.78 9,866,680 11.665 0.50%
2020-12-17 0 15.92 15.88 15.92 15.34 15.92 7,683,015 119,847,062 15.599 11.62 11.59 11.62 11.20 11.62 10,522,355 11.390 1.40%
2020-12-16 0 15.70 15.66 15.70 15.56 15.86 3,317,000 51,862,840 15.636 11.46 11.43 11.46 11.36 11.58 4,542,833 11.416 0.90%
2020-12-15 0 15.56 15.56 15.58 15.34 15.88 6,138,506 95,686,190 15.588 11.36 11.36 11.38 11.20 11.59 8,407,057 11.382 1.30%
2020-12-14 0 15.36 15.36 15.38 15.18 15.60 5,143,811 79,074,921 15.373 11.22 11.22 11.23 11.08 11.39 7,044,761 11.225 -0.52%
2020-12-11 0 15.44 15.42 15.44 15.10 15.70 8,642,026 132,359,775 15.316 11.27 11.26 11.27 11.03 11.46 11,835,779 11.183 -1.03%
2020-12-10 0 15.60 15.58 15.60 14.40 15.70 16,256,044 247,047,822 15.197 11.39 11.38 11.39 10.51 11.46 22,263,639 11.096 5.83%
2020-12-09 0 14.74 14.72 14.74 14.04 14.96 15,562,057 228,422,982 14.678 10.76 10.75 10.76 10.25 10.92 21,313,182 10.717 6.50%
2020-12-08 0 13.84 13.80 13.84 13.62 14.02 5,052,206 69,676,542 13.791 10.11 10.08 10.11 9.945 10.24 6,919,303 10.070 -0.72%
2020-12-07 0 13.94 13.94 14.00 13.72 14.68 6,299,795 87,868,444 13.948 10.18 10.18 10.22 10.02 10.72 8,627,952 10.184 -4.39%
2020-12-04 0 14.58 14.52 14.58 13.66 14.64 10,663,785 153,609,325 14.405 10.65 10.60 10.65 9.974 10.69 14,604,701 10.518 6.73%
2020-12-03 0 13.66 13.62 13.66 13.48 13.78 4,495,681 61,346,670 13.646 9.974 9.945 9.974 9.843 10.06 6,157,108 9.9636 -0.29%
2020-12-02 0 13.70 13.70 13.74 13.46 13.98 4,314,752 59,245,315 13.731 10.00 10.00 10.03 9.828 10.21 5,909,315 10.026 0.74%
2020-12-01 0 13.60 13.60 13.66 13.36 13.88 5,040,971 68,995,629 13.687 9.930 9.930 9.974 9.755 10.13 6,903,916 9.9937 0.00%
2020-11-30 0 13.60 13.60 13.64 13.52 14.06 4,579,545 63,049,948 13.768 9.930 9.930 9.959 9.872 10.27 6,271,965 10.053 0.59%
2020-11-27 0 13.52 13.52 13.54 13.16 13.56 6,673,000 89,592,800 13.426 9.872 9.872 9.886 9.609 9.901 9,139,079 9.8033 2.74%
2020-11-26 0 13.16 13.16 13.20 13.02 13.82 6,038,578 80,219,988 13.285 9.609 9.609 9.638 9.507 10.09 8,270,199 9.6999 -1.79%
2020-11-25 0 13.40 13.34 13.40 13.22 13.80 12,711,028 170,744,762 13.433 9.784 9.740 9.784 9.653 10.08 17,408,524 9.8081 -2.76%
2020-11-24 0 13.78 13.78 13.80 13.68 14.00 7,199,884 99,426,359 13.809 10.06 10.06 10.08 9.989 10.22 9,860,678 10.083 -1.01%
2020-11-23 0 13.92 13.90 13.92 13.62 14.36 10,410,326 143,779,003 13.811 10.16 10.15 10.16 9.945 10.49 14,257,573 10.084 -0.85%
2020-11-20 0 14.04 14.04 14.06 13.96 14.44 4,246,347 59,915,094 14.110 10.25 10.25 10.27 10.19 10.54 5,815,630 10.302 0.29%
2020-11-19 0 14.00 14.00 14.02 13.54 14.18 4,040,964 56,555,688 13.996 10.22 10.22 10.24 9.886 10.35 5,534,345 10.219 0.43%
2020-11-18 0 13.94 13.92 13.94 13.42 14.24 4,017,768 56,335,502 14.022 10.18 10.16 10.18 9.799 10.40 5,502,577 10.238 3.11%
2020-11-17 0 13.52 13.52 13.54 13.34 13.84 8,534,536 115,561,585 13.541 9.872 9.872 9.886 9.740 10.11 11,688,565 9.8867 -2.87%
2020-11-16 0 13.92 13.90 13.94 13.70 14.20 8,038,305 111,661,636 13.891 10.16 10.15 10.18 10.00 10.37 11,008,947 10.143 -0.43%
2020-11-13 0 13.98 13.98 14.00 12.96 14.10 11,849,188 163,136,977 13.768 10.21 10.21 10.22 9.463 10.30 16,228,182 10.053 7.04%
2020-11-12 0 13.06 13.04 13.06 12.90 13.38 9,638,391 126,182,385 13.092 9.536 9.521 9.536 9.419 9.770 13,200,362 9.5590 2.83%
2020-11-11 0 12.70 12.70 12.76 12.58 13.80 7,662,161 100,599,890 13.129 9.273 9.273 9.317 9.185 10.08 10,493,795 9.5866 -6.34%
2020-11-10 0 13.56 13.52 13.56 13.38 14.32 5,164,388 70,674,783 13.685 9.901 9.872 9.901 9.770 10.46 7,072,943 9.9923 -4.51%
2020-11-09 0 14.20 14.20 14.22 14.12 14.92 7,905,763 112,941,095 14.286 10.37 10.37 10.38 10.31 10.89 10,827,422 10.431 -3.79%
2020-11-06 0 14.76 14.74 14.76 14.38 15.64 12,977,819 190,231,664 14.658 10.78 10.76 10.78 10.50 11.42 17,773,911 10.703 -2.64%
2020-11-05 0 15.16 15.14 15.16 14.22 15.18 12,189,480 180,297,349 14.791 11.07 11.05 11.07 10.38 11.08 16,694,233 10.800 7.82%
2020-11-04 0 14.06 14.02 14.06 13.56 14.32 6,114,000 85,520,860 13.988 10.27 10.24 10.27 9.901 10.46 8,373,494 10.213 2.63%
2020-11-03 0 13.70 13.70 13.82 13.10 13.98 11,527,000 157,350,220 13.651 10.00 10.00 10.09 9.565 10.21 15,786,926 9.9671 0.44%
2020-11-02 0 13.64 13.64 13.66 13.34 13.76 5,819,099 79,481,582 13.659 9.959 9.959 9.974 9.740 10.05 7,969,609 9.9731 2.25%
2020-10-30 0 13.34 13.26 13.34 13.02 13.84 6,216,000 83,236,100 13.391 9.740 9.682 9.740 9.507 10.11 8,513,189 9.7773 -2.06%
2020-10-29 0 13.62 13.60 13.62 12.90 14.00 7,340,824 100,412,588 13.679 9.945 9.930 9.945 9.419 10.22 10,053,704 9.9876 2.87%
2020-10-28 0 13.24 13.22 13.24 12.76 13.28 4,442,160 58,020,948 13.061 9.667 9.653 9.667 9.317 9.697 6,083,808 9.5369 2.00%
2020-10-27 0 12.98 12.98 13.00 12.68 13.20 7,151,367 92,350,390 12.914 9.477 9.477 9.492 9.258 9.638 9,794,231 9.4291 -2.11%
2020-10-23 0 13.26 13.26 13.28 13.02 13.34 11,498,552 152,450,557 13.258 9.682 9.682 9.697 9.507 9.740 15,747,965 9.6807 -0.75%
2020-10-22 0 13.36 13.34 13.36 12.94 13.72 7,642,653 101,418,644 13.270 9.755 9.740 9.755 9.448 10.02 10,467,077 9.6893 2.14%
2020-10-21 0 13.08 13.06 13.08 12.98 13.78 7,628,000 101,056,520 13.248 9.551 9.536 9.551 9.477 10.06 10,447,009 9.6732 -3.25%
2020-10-20 0 13.52 13.52 13.54 12.54 13.56 7,344,806 97,207,349 13.235 9.872 9.872 9.886 9.156 9.901 10,059,158 9.6636 2.89%
2020-10-19 0 13.14 13.12 13.14 12.98 14.38 17,930,000 240,978,894 13.440 9.594 9.580 9.594 9.477 10.50 24,556,223 9.8134 -6.41%
2020-10-16 0 14.04 14.00 14.06 13.92 14.56 8,113,991 114,765,931 14.144 10.25 10.22 10.27 10.16 10.63 11,112,603 10.328 -0.43%
2020-10-15 0 14.10 14.10 14.12 14.04 15.20 16,368,278 233,926,414 14.291 10.30 10.30 10.31 10.25 11.10 22,417,350 10.435 -7.60%
2020-10-14 0 15.26 15.20 15.26 15.16 16.00 5,562,902 85,246,026 15.324 11.14 11.10 11.14 11.07 11.68 7,618,732 11.189 -4.62%
2020-10-12 0 16.00 15.86 16.00 15.80 16.24 4,612,171 73,959,482 16.036 11.68 11.58 11.68 11.54 11.86 6,316,648 11.709 0.38%
2020-10-09 0 15.94 15.94 15.98 15.30 16.20 11,626,895 185,908,354 15.990 11.64 11.64 11.67 11.17 11.83 15,923,738 11.675 4.87%
2020-10-08 0 15.20 15.20 15.22 14.70 15.26 4,151,228 62,403,037 15.032 11.10 11.10 11.11 10.73 11.14 5,685,359 10.976 1.33%
2020-10-07 0 15.00 15.00 15.02 14.90 15.32 1,899,138 28,531,544 15.023 10.95 10.95 10.97 10.88 11.19 2,600,985 10.970 -1.96%
2020-10-06 0 15.30 15.30 15.32 14.86 15.42 3,401,309 51,679,861 15.194 11.17 11.17 11.19 10.85 11.26 4,658,299 11.094 4.22%
2020-10-05 0 14.68 14.66 14.68 14.56 15.50 3,521,811 51,835,765 14.719 10.72 10.70 10.72 10.63 11.32 4,823,334 10.747 -3.80%
2020-09-30 0 15.26 15.26 15.28 14.62 15.44 4,677,115 71,105,499 15.203 11.14 11.14 11.16 10.67 11.27 6,405,593 11.101 4.52%
2020-09-29 0 14.60 14.56 14.60 14.50 14.88 2,375,649 34,727,748 14.618 10.66 10.63 10.66 10.59 10.86 3,253,596 10.674 0.55%
2020-09-28 0 14.52 14.52 14.56 14.26 14.86 5,405,188 79,096,715 14.634 10.60 10.60 10.63 10.41 10.85 7,402,733 10.685 0.69%
2020-09-25 0 14.42 14.40 14.42 14.24 15.20 5,854,653 86,335,064 14.746 10.53 10.51 10.53 10.40 11.10 8,018,303 10.767 -3.22%
2020-09-24 0 14.90 14.90 14.94 14.86 15.44 5,744,000 86,242,720 15.014 10.88 10.88 10.91 10.85 11.27 7,866,757 10.963 -3.25%
2020-09-23 0 15.40 15.40 15.46 15.36 15.86 4,625,566 71,923,804 15.549 11.24 11.24 11.29 11.22 11.58 6,334,993 11.353 -2.65%
2020-09-22 0 15.82 15.80 15.82 15.30 15.94 9,336,000 147,323,700 15.780 11.55 11.54 11.55 11.17 11.64 12,786,219 11.522 3.40%
2020-09-21 0 15.30 15.26 15.30 15.20 16.14 6,432,377 99,604,673 15.485 11.17 11.14 11.17 11.10 11.78 8,809,531 11.306 -5.32%
2020-09-18 0 16.16 16.14 16.16 15.80 16.28 6,314,157 101,717,197 16.109 11.80 11.78 11.80 11.54 11.89 8,647,621 11.762 0.12%
2020-09-17 0 16.14 16.12 16.14 15.92 16.82 5,953,808 96,426,183 16.196 11.78 11.77 11.78 11.62 12.28 8,154,101 11.825 -5.06%
2020-09-16 0 17.00 17.00 17.02 16.10 17.12 7,808,981 130,740,944 16.742 12.41 12.41 12.43 11.76 12.50 10,694,873 12.225 5.46%
2020-09-15 0 16.12 16.12 16.14 15.90 16.74 8,082,000 130,765,520 16.180 11.77 11.77 11.78 11.61 12.22 11,068,790 11.814 -0.74%
2020-09-14 0 16.24 16.24 16.26 15.50 16.36 8,966,793 144,053,012 16.065 11.86 11.86 11.87 11.32 11.95 12,280,567 11.730 3.44%
2020-09-11 0 15.70 15.70 15.74 14.56 15.78 12,284,862 186,120,595 15.150 11.46 11.46 11.49 10.63 11.52 16,824,864 11.062 6.37%
2020-09-10 0 14.76 14.72 14.76 14.54 15.98 8,921,996 134,924,118 15.123 10.78 10.75 10.78 10.62 11.67 12,219,215 11.042 -5.14%
2020-09-09 0 15.56 15.56 15.58 15.34 16.10 12,194,332 189,784,801 15.563 11.36 11.36 11.38 11.20 11.76 16,700,878 11.364 -3.95%
2020-09-08 0 16.20 16.20 16.22 15.30 17.12 23,024,000 370,050,600 16.072 11.83 11.83 11.84 11.17 12.50 31,532,766 11.735 -5.70%
2020-09-07 0 17.18 17.16 17.18 16.52 18.06 29,655,500 516,322,381 17.411 12.54 12.53 12.54 12.06 13.19 40,615,007 12.713 4.76%
2020-09-04 0 16.40 16.40 16.42 15.70 16.48 4,473,578 72,624,491 16.234 11.97 11.97 11.99 11.46 12.03 6,126,837 11.854 -1.68%
2020-09-03 0 16.68 16.60 16.68 16.22 16.90 5,150,492 85,599,285 16.620 12.18 12.12 12.18 11.84 12.34 7,053,911 12.135 1.21%
2020-09-02 0 16.48 16.42 16.48 15.68 16.52 7,002,347 113,131,316 16.156 12.03 11.99 12.03 11.45 12.06 9,590,139 11.797 3.26%
2020-09-01 0 15.96 15.96 15.98 15.94 16.36 4,810,574 77,819,165 16.177 11.65 11.65 11.67 11.64 11.95 6,588,373 11.812 0.00%
2020-08-31 0 15.96 15.84 15.96 15.70 16.50 5,861,793 93,574,258 15.963 11.65 11.57 11.65 11.46 12.05 8,028,081 11.656 -1.48%
2020-08-28 0 16.20 16.14 16.20 15.94 16.76 8,695,000 141,581,620 16.283 11.83 11.78 11.83 11.64 12.24 11,908,330 11.889 -0.61%
2020-08-27 0 16.30 16.30 16.32 14.84 16.74 26,741,164 421,207,582 15.751 11.90 11.90 11.92 10.84 12.22 36,623,647 11.501 15.60%
2020-08-26 0 14.10 14.10 14.18 14.10 14.88 5,471,256 78,127,477 14.280 10.30 10.30 10.35 10.30 10.86 7,493,217 10.426 -3.42%
2020-08-25 0 14.60 14.58 14.62 13.86 15.06 14,096,000 202,256,140 14.349 10.66 10.65 10.67 10.12 11.00 19,305,328 10.477 -1.88%
2020-08-24 0 14.88 14.84 14.88 14.64 14.98 3,333,837 49,197,727 14.757 10.86 10.84 10.86 10.69 10.94 4,565,892 10.775 1.92%
2020-08-21 0 14.60 14.58 14.60 14.34 14.80 3,801,224 55,109,091 14.498 10.66 10.65 10.66 10.47 10.81 5,206,007 10.586 -0.68%
2020-08-20 0 14.70 14.70 14.72 14.44 14.80 4,224,758 61,711,788 14.607 10.73 10.73 10.75 10.54 10.81 5,786,063 10.666 -0.81%
2020-08-19 0 14.82 14.80 14.82 14.74 15.08 2,837,490 42,261,418 14.894 10.82 10.81 10.82 10.76 11.01 3,886,115 10.875 -1.59%
2020-08-18 0 15.06 14.96 15.06 14.64 15.22 4,368,935 65,612,528 15.018 11.00 10.92 11.00 10.69 11.11 5,983,522 10.966 2.03%
2020-08-17 0 14.76 14.74 14.78 14.62 15.30 5,452,000 80,923,500 14.843 10.78 10.76 10.79 10.67 11.17 7,466,845 10.838 -2.38%
2020-08-14 0 15.12 15.08 15.12 14.60 15.40 7,324,105 110,974,860 15.152 11.04 11.01 11.04 10.66 11.24 10,030,806 11.063 2.86%
2020-08-13 0 14.70 14.68 14.70 14.60 14.86 8,143,433 120,321,553 14.775 10.73 10.72 10.73 10.66 10.85 11,152,926 10.788 2.08%
2020-08-12 0 14.40 14.40 14.42 14.00 14.80 10,732,956 154,065,901 14.355 10.51 10.51 10.53 10.22 10.81 14,699,435 10.481 -2.31%
2020-08-11 0 14.74 14.74 14.78 14.66 15.18 4,005,726 59,357,888 14.818 10.76 10.76 10.79 10.70 11.08 5,486,085 10.820 -0.94%
2020-08-10 0 14.88 14.86 14.88 14.82 15.30 3,998,164 59,796,784 14.956 10.86 10.85 10.86 10.82 11.17 5,475,728 10.920 -2.75%
2020-08-07 0 15.30 15.30 15.36 14.82 15.48 5,405,211 81,713,363 15.118 11.17 11.17 11.22 10.82 11.30 7,402,765 11.038 -0.65%
2020-08-06 0 15.40 15.40 15.44 15.16 15.74 2,712,793 41,770,589 15.398 11.24 11.24 11.27 11.07 11.49 3,715,335 11.243 -1.66%
2020-08-05 0 15.66 15.64 15.70 15.40 15.80 4,007,498 62,724,438 15.652 11.43 11.42 11.46 11.24 11.54 5,488,512 11.428 0.13%
2020-08-04 0 15.64 15.64 15.66 15.22 15.74 8,113,704 126,444,755 15.584 11.42 11.42 11.43 11.11 11.49 11,112,210 11.379 3.44%
2020-08-03 0 15.12 15.12 15.16 14.78 15.36 7,780,240 117,428,724 15.093 11.04 11.04 11.07 10.79 11.22 10,655,511 11.020 1.48%
2020-07-31 0 14.90 14.86 14.90 14.72 15.34 5,154,000 77,124,240 14.964 10.88 10.85 10.88 10.75 11.20 7,058,716 10.926 0.13%
2020-07-30 0 14.88 14.84 14.90 14.50 15.20 6,898,000 102,721,720 14.892 10.86 10.84 10.88 10.59 11.10 9,447,230 10.873 1.92%
2020-07-29 0 14.60 14.60 14.66 14.10 14.72 3,544,000 51,437,660 14.514 10.66 10.66 10.70 10.30 10.75 4,853,723 10.598 2.10%
2020-07-28 0 14.30 14.30 14.34 14.06 14.56 5,341,937 76,574,289 14.335 10.44 10.44 10.47 10.27 10.63 7,316,107 10.467 2.58%
2020-07-27 0 13.94 13.94 13.96 13.66 14.76 6,893,367 96,026,603 13.930 10.18 10.18 10.19 9.974 10.78 9,440,885 10.171 -1.83%
2020-07-24 0 14.20 14.16 14.22 13.82 15.04 10,365,084 148,035,880 14.282 10.37 10.34 10.38 10.09 10.98 14,195,612 10.428 -5.96%
2020-07-23 0 15.10 14.96 15.10 14.82 15.24 6,860,007 102,821,910 14.989 11.03 10.92 11.03 10.82 11.13 9,395,196 10.944 3.00%
2020-07-22 0 14.66 14.66 14.70 14.66 15.64 11,011,585 167,674,366 15.227 10.70 10.70 10.73 10.70 11.42 15,081,034 11.118 -4.06%
2020-07-21 0 15.28 15.24 15.28 14.06 15.30 11,021,518 163,085,790 14.797 11.16 11.13 11.16 10.27 11.17 15,094,638 10.804 8.52%
2020-07-20 0 14.08 14.02 14.08 13.76 14.48 6,660,053 93,511,131 14.041 10.28 10.24 10.28 10.05 10.57 9,121,347 10.252 -0.14%
2020-07-17 0 14.10 14.08 14.10 13.52 14.32 6,634,647 93,277,908 14.059 10.30 10.28 10.30 9.872 10.46 9,086,552 10.265 3.68%
2020-07-16 0 13.60 13.58 13.60 13.48 14.84 14,433,272 202,663,029 14.041 9.930 9.916 9.930 9.843 10.84 19,767,242 10.252 -6.85%
2020-07-15 0 14.60 14.56 14.60 14.10 14.76 5,804,263 83,941,888 14.462 10.66 10.63 10.66 10.30 10.78 7,949,291 10.560 2.82%
2020-07-14 0 14.20 14.20 14.22 13.92 14.58 7,932,644 112,671,732 14.204 10.37 10.37 10.38 10.16 10.65 10,864,237 10.371 -4.05%
2020-07-13 0 14.80 14.74 14.80 14.36 14.96 7,663,892 112,902,984 14.732 10.81 10.76 10.81 10.49 10.92 10,496,165 10.757 3.21%
2020-07-10 0 14.34 14.32 14.34 13.52 14.68 17,061,684 244,632,482 14.338 10.47 10.46 10.47 9.872 10.72 23,367,012 10.469 6.54%
2020-07-09 0 13.46 13.46 13.48 13.28 13.88 12,194,040 165,894,408 13.605 9.828 9.828 9.843 9.697 10.13 16,700,478 9.9335 2.28%
2020-07-08 0 13.16 13.14 13.16 12.62 13.22 18,977,843 245,921,944 12.958 9.609 9.594 9.609 9.215 9.653 25,991,308 9.4617 5.62%
2020-07-07 0 12.46 12.46 12.50 11.60 12.94 19,594,245 244,198,406 12.463 9.098 9.098 9.127 8.470 9.448 26,835,508 9.0998 4.53%
2020-07-06 0 11.92 11.90 11.92 11.72 12.60 20,794,324 248,896,848 11.970 8.704 8.689 8.704 8.557 9.200 28,479,089 8.7396 -3.56%
2020-07-03 0 12.36 12.36 12.38 12.14 12.66 10,795,000 133,291,600 12.348 9.025 9.025 9.039 8.864 9.244 14,784,408 9.0157 -1.90%
2020-07-02 0 12.60 12.58 12.60 11.98 12.68 9,723,913 121,521,704 12.497 9.200 9.185 9.200 8.747 9.258 13,317,489 9.1250 5.18%
2020-06-30 0 11.98 11.94 12.02 11.74 12.32 6,457,182 77,126,093 11.944 8.747 8.718 8.777 8.572 8.996 8,843,503 8.7212 -1.96%
2020-06-29 0 12.22 12.16 12.22 11.84 12.32 4,376,158 52,745,299 12.053 8.923 8.879 8.923 8.645 8.996 5,993,414 8.8005 -0.49%
2020-06-26 0 12.28 12.26 12.28 12.18 12.62 4,816,624 59,386,367 12.330 8.966 8.952 8.966 8.893 9.215 6,596,659 9.0025 -0.81%
2020-06-24 0 12.38 12.36 12.38 12.24 12.66 5,278,612 65,705,942 12.448 9.039 9.025 9.039 8.937 9.244 7,229,380 9.0887 -2.37%
2020-06-23 0 12.68 12.64 12.68 12.52 13.04 8,345,276 106,395,212 12.749 9.258 9.229 9.258 9.142 9.521 11,429,362 9.3089 0.00%
2020-06-22 0 12.68 12.68 12.70 12.18 12.80 9,079,714 113,554,395 12.506 9.258 9.258 9.273 8.893 9.346 12,435,219 9.1317 -0.47%
2020-06-19 0 12.74 12.70 12.74 12.00 12.74 15,904,429 198,326,189 12.470 9.302 9.273 9.302 8.762 9.302 21,782,081 9.1050 6.70%
2020-06-18 0 11.94 11.92 11.94 11.34 11.96 7,957,665 93,471,633 11.746 8.718 8.704 8.718 8.280 8.733 10,898,505 8.5766 3.11%
2020-06-17 0 11.58 11.56 11.58 11.28 11.80 6,032,000 69,623,680 11.542 8.455 8.441 8.455 8.236 8.616 8,261,190 8.4278 -0.34%
2020-06-16 0 11.62 11.58 11.64 11.02 11.62 8,792,958 99,776,378 11.347 8.484 8.455 8.499 8.046 8.484 12,042,490 8.2854 6.41%
2020-06-15 0 10.92 10.88 10.92 10.82 11.48 14,622,474 160,897,182 11.003 7.973 7.944 7.973 7.900 8.382 20,026,366 8.0343 -4.65%
2020-06-12 0 11.50 11.50 11.58 10.90 11.62 11,136,000 126,640,780 11.372 8.362 8.362 8.420 7.926 8.449 15,315,219 8.2689 2.13%
2020-06-11 0 11.26 11.24 11.26 11.20 11.90 9,420,765 108,307,581 11.497 8.187 8.173 8.187 8.144 8.653 12,956,275 8.3595 -5.38%
2020-06-10 0 11.90 11.90 11.92 11.52 11.94 8,368,658 98,586,904 11.781 8.653 8.653 8.667 8.376 8.682 11,509,324 8.5658 2.59%
2020-06-09 0 11.60 11.54 11.60 11.06 11.66 15,836,624 179,939,748 11.362 8.435 8.391 8.435 8.042 8.478 21,779,936 8.2617 1.05%
2020-06-08 0 11.48 11.48 11.50 11.32 12.02 13,798,758 159,556,069 11.563 8.347 8.347 8.362 8.231 8.740 18,977,281 8.4077 -2.71%
2020-06-05 0 11.80 11.80 11.86 11.74 12.08 16,345,531 193,761,765 11.854 8.580 8.580 8.624 8.536 8.784 22,479,830 8.6194 -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 8.798 8.784 8.798 8.696 8.973 263,211,919 8.6438 -4.42%
2020-06-03 0 12.66 12.64 12.66 12.62 13.30 8,676,000 112,421,840 12.958 9.205 9.191 9.205 9.176 9.671 11,932,008 9.4219 -0.47%
2020-06-02 0 12.72 12.72 12.74 12.56 12.80 3,134,240 39,746,124 12.681 9.249 9.249 9.264 9.133 9.307 4,310,486 9.2208 0.32%
2020-06-01 0 12.68 12.60 12.68 12.08 12.82 10,622,132 132,904,068 12.512 9.220 9.162 9.220 8.784 9.322 14,608,502 9.0977 4.28%
2020-05-29 0 12.16 12.06 12.16 10.80 12.16 14,168,000 166,977,580 11.786 8.842 8.769 8.842 7.853 8.842 19,485,096 8.5695 11.56%
2020-05-28 0 10.90 10.90 10.98 10.62 11.32 4,599,000 50,287,060 10.934 7.926 7.926 7.984 7.722 8.231 6,324,954 7.9506 -1.45%
2020-05-27 0 11.06 11.04 11.06 10.86 11.66 7,440,325 83,181,140 11.180 8.042 8.027 8.042 7.897 8.478 10,232,598 8.1290 -5.15%
2020-05-26 0 11.66 11.62 11.66 11.44 11.98 4,074,000 47,739,180 11.718 8.478 8.449 8.478 8.318 8.711 5,602,928 8.5204 -0.85%
2020-05-25 0 11.76 11.70 11.76 10.90 11.78 8,899,790 101,836,971 11.443 8.551 8.507 8.551 7.926 8.565 12,239,784 8.3202 4.63%
2020-05-22 0 11.24 11.24 11.26 10.90 11.74 9,292,657 104,254,605 11.219 8.173 8.173 8.187 7.926 8.536 12,780,090 8.1576 -3.77%
2020-05-21 0 11.68 11.64 11.68 11.42 12.22 3,988,315 46,927,864 11.766 8.493 8.464 8.493 8.304 8.885 5,485,086 8.5555 -2.67%
2020-05-20 0 12.00 11.98 12.00 11.86 12.50 3,833,066 46,115,930 12.031 8.725 8.711 8.725 8.624 9.089 5,271,574 8.7480 -2.12%
2020-05-19 0 12.26 12.26 12.32 11.96 12.56 6,702,166 81,882,518 12.217 8.914 8.914 8.958 8.696 9.133 9,217,416 8.8835 -0.97%
2020-05-18 0 12.38 12.34 12.38 12.20 12.68 4,866,000 60,290,980 12.390 9.002 8.973 9.002 8.871 9.220 6,692,157 9.0092 -0.96%
2020-05-15 0 12.50 12.50 12.58 12.38 12.84 5,654,000 71,035,914 12.564 9.089 9.089 9.147 9.002 9.336 7,775,884 9.1354 -1.26%
2020-05-14 0 12.66 12.62 12.66 12.12 12.68 4,916,000 61,450,200 12.500 9.205 9.176 9.205 8.813 9.220 6,760,921 9.0890 2.76%
2020-05-13 0 12.32 12.30 12.32 11.92 12.52 5,382,692 66,520,376 12.358 8.958 8.944 8.958 8.667 9.104 7,402,758 8.9859 1.99%
2020-05-12 0 12.08 12.02 12.08 11.64 12.22 4,465,266 53,582,480 12.000 8.784 8.740 8.784 8.464 8.885 6,141,032 8.7253 2.55%
2020-05-11 0 11.78 11.76 11.78 11.50 12.30 5,838,332 68,615,728 11.753 8.565 8.551 8.565 8.362 8.944 8,029,394 8.5456 -0.17%
2020-05-08 0 11.80 11.80 11.86 11.36 12.06 8,494,160 100,556,915 11.838 8.580 8.580 8.624 8.260 8.769 11,681,925 8.6079 3.87%
2020-05-07 0 11.36 11.30 11.36 10.82 11.38 5,356,000 59,988,100 11.200 8.260 8.216 8.260 7.867 8.275 7,366,048 8.1439 4.60%
2020-05-06 0 10.86 10.86 10.90 10.56 10.98 3,016,000 32,546,600 10.791 7.897 7.897 7.926 7.678 7.984 4,147,872 7.8466 0.56%
2020-05-05 0 10.80 10.80 10.82 10.66 11.14 5,196,000 56,747,320 10.921 7.853 7.853 7.867 7.751 8.100 7,146,002 7.9411 0.56%
2020-05-04 0 10.74 10.74 10.78 10.44 10.88 5,403,795 57,834,625 10.703 7.809 7.809 7.838 7.591 7.911 7,431,780 7.7821 -2.01%
2020-04-29 0 10.96 10.94 10.96 10.14 10.96 9,946,000 106,634,700 10.721 7.969 7.955 7.969 7.373 7.969 13,678,625 7.7957 6.82%
2020-04-28 0 10.26 10.24 10.26 9.930 10.30 7,614,000 77,700,550 10.205 7.460 7.446 7.460 7.220 7.489 10,471,451 7.4202 2.70%
2020-04-27 0 9.990 9.970 9.990 9.850 10.06 5,396,469 53,734,590 9.9574 7.264 7.249 7.264 7.162 7.315 7,421,705 7.2402 0.40%
2020-04-24 0 9.950 9.940 9.950 9.840 10.10 5,308,599 53,032,412 9.9899 7.235 7.228 7.235 7.155 7.344 7,300,858 7.2639 0.30%
2020-04-23 0 9.920 9.900 9.920 9.890 10.58 6,140,147 61,645,078 10.040 7.213 7.198 7.213 7.191 7.693 8,444,477 7.3000 -3.69%
2020-04-22 0 10.30 10.28 10.30 9.750 10.30 12,332,000 123,186,180 9.9891 7.489 7.475 7.489 7.089 7.489 16,960,065 7.2633 2.79%
2020-04-21 0 10.02 10.00 10.02 9.870 10.26 7,826,242 78,393,544 10.017 7.286 7.271 7.286 7.177 7.460 10,763,345 7.2834 -1.76%
2020-04-20 0 10.20 10.18 10.20 9.910 10.28 9,750,993 98,617,798 10.114 7.417 7.402 7.417 7.206 7.475 13,410,434 7.3538 1.59%
2020-04-17 0 10.04 10.04 10.12 9.760 10.30 6,388,000 63,947,960 10.011 7.300 7.300 7.358 7.097 7.489 8,785,347 7.2789 -0.59%
2020-04-16 0 10.10 10.02 10.10 9.430 10.16 9,498,132 94,399,718 9.9388 7.344 7.286 7.344 6.857 7.388 13,062,677 7.2267 4.99%
2020-04-15 0 9.620 9.620 9.660 9.540 10.42 8,132,823 80,451,137 9.8922 6.995 6.995 7.024 6.937 7.577 11,184,983 7.1928 -5.87%
2020-04-14 0 10.22 10.18 10.22 9.620 10.34 11,406,625 114,878,445 10.071 7.431 7.402 7.431 6.995 7.518 15,687,407 7.3230 5.36%
2020-04-09 0 9.700 9.650 9.700 9.590 9.890 7,481,940 72,624,421 9.7066 7.053 7.017 7.053 6.973 7.191 10,289,830 7.0579 -0.51%
2020-04-08 0 9.750 9.750 9.760 9.580 9.870 4,372,000 42,504,076 9.7219 7.089 7.089 7.097 6.966 7.177 6,012,764 7.0690 1.04%
2020-04-07 0 9.650 9.640 9.650 9.530 9.890 11,482,050 111,153,149 9.6806 7.017 7.009 7.017 6.929 7.191 15,791,138 7.0390 0.10%
2020-04-06 0 9.640 9.620 9.640 9.240 9.760 11,303,378 107,023,437 9.4683 7.009 6.995 7.009 6.719 7.097 15,545,412 6.8846 1.80%
2020-04-03 0 9.470 9.470 9.480 9.390 9.850 8,609,841 82,694,240 9.6046 6.886 6.886 6.893 6.828 7.162 11,841,020 6.9837 -2.07%
2020-04-02 0 9.670 9.650 9.670 9.250 9.720 8,295,467 79,484,019 9.5816 7.031 7.017 7.031 6.726 7.068 11,408,665 6.9670 3.87%
2020-04-01 0 9.310 9.310 9.320 9.150 9.940 9,984,515 94,786,819 9.4934 6.769 6.769 6.777 6.653 7.228 13,731,594 6.9028 -4.90%
2020-03-31 0 9.790 9.700 9.790 8.990 9.800 10,588,000 101,241,150 9.5619 7.119 7.053 7.119 6.537 7.126 14,561,561 6.9526 9.26%
2020-03-30 0 8.960 8.950 8.960 8.470 9.090 7,735,000 68,329,150 8.8338 6.515 6.508 6.515 6.159 6.610 10,637,861 6.4232 2.99%
2020-03-27 0 8.700 8.650 8.700 8.490 8.900 7,939,708 69,377,198 8.7380 6.326 6.290 6.326 6.173 6.471 10,919,394 6.3536 1.64%
2020-03-26 0 8.560 8.550 8.560 8.420 8.950 9,718,406 85,031,427 8.7495 6.224 6.217 6.224 6.122 6.508 13,365,618 6.3620 0.59%
2020-03-25 0 8.510 8.500 8.510 8.300 8.650 19,019,469 160,974,796 8.4637 6.188 6.181 6.188 6.035 6.290 26,157,268 6.1541 5.19%
2020-03-24 0 8.090 8.080 8.100 6.950 8.180 25,470,803 196,200,520 7.7030 5.882 5.875 5.890 5.053 5.948 35,029,717 5.6010 20.75%
2020-03-23 0 6.700 6.640 6.700 6.440 6.960 10,050,934 67,357,957 6.7017 4.872 4.828 4.872 4.683 5.061 13,822,940 4.8729 -3.87%
2020-03-20 0 6.970 6.950 6.970 6.420 7.150 28,927,774 199,978,029 6.9130 5.068 5.053 5.068 4.668 5.199 39,784,052 5.0266 9.25%
2020-03-19 0 6.380 6.380 6.410 5.900 6.440 19,704,000 121,104,050 6.1462 4.639 4.639 4.661 4.290 4.683 27,098,696 4.4690 0.79%
2020-03-18 0 6.330 6.310 6.350 6.210 7.190 14,398,662 96,459,977 6.6992 4.603 4.588 4.617 4.515 5.228 19,802,323 4.8711 -3.36%
2020-03-17 0 6.550 6.550 6.570 6.310 6.930 18,158,000 119,361,900 6.5735 4.763 4.763 4.777 4.588 5.039 24,972,499 4.7797 -4.52%
2020-03-16 0 6.860 6.840 6.860 6.640 7.360 13,412,040 93,260,506 6.9535 4.988 4.973 4.988 4.828 5.352 18,445,432 5.0560 -8.29%
2020-03-13 0 7.480 7.480 7.490 6.980 7.550 13,949,233 101,440,089 7.2721 5.439 5.439 5.446 5.075 5.490 19,184,228 5.2877 -1.71%
2020-03-12 0 7.610 7.600 7.610 7.400 7.770 13,494,227 102,505,457 7.5962 5.533 5.526 5.533 5.381 5.650 18,558,463 5.5234 -3.30%
2020-03-11 0 7.870 7.840 7.870 7.620 8.030 7,852,000 61,896,460 7.8829 5.722 5.701 5.722 5.541 5.839 10,798,770 5.7318 4.24%
2020-03-10 0 7.550 7.550 7.570 7.210 7.950 17,125,582 129,532,652 7.5637 5.490 5.490 5.504 5.243 5.781 23,552,626 5.4997 -2.96%
2020-03-09 0 7.780 7.770 7.780 7.710 8.230 12,552,460 100,432,411 8.0010 5.657 5.650 5.657 5.606 5.984 17,263,261 5.8177 -7.93%
2020-03-06 0 8.450 8.440 8.450 8.170 8.510 4,938,059 41,399,306 8.3837 6.144 6.137 6.144 5.941 6.188 6,791,259 6.0960 -0.24%
2020-03-05 0 8.470 8.460 8.470 7.870 8.470 12,546,000 103,248,560 8.2296 6.159 6.151 6.159 5.722 6.159 17,254,377 5.9839 8.59%
2020-03-04 0 7.800 7.780 7.800 7.750 8.130 17,366,466 135,997,526 7.8310 5.672 5.657 5.672 5.635 5.911 23,883,911 5.6941 -4.53%
2020-03-03 0 8.170 8.170 8.180 7.900 8.370 13,570,000 110,462,794 8.1402 5.941 5.941 5.948 5.744 6.086 18,662,673 5.9189 4.08%
2020-03-02 0 7.850 7.850 7.860 7.810 8.300 6,063,317 48,384,533 7.9799 5.708 5.708 5.715 5.679 6.035 8,338,814 5.8023 -0.25%
2020-02-28 0 7.870 7.870 7.910 7.630 8.070 6,766,996 53,214,603 7.8638 5.722 5.722 5.752 5.548 5.868 9,306,576 5.7180 -3.91%
2020-02-27 0 8.190 8.180 8.190 7.940 8.240 5,270,000 42,847,550 8.1305 5.955 5.948 5.955 5.773 5.991 7,247,773 5.9118 3.28%
2020-02-26 0 7.930 7.920 7.930 7.800 8.030 6,662,000 52,760,460 7.9196 5.766 5.759 5.766 5.672 5.839 9,162,176 5.7585 -1.49%
2020-02-25 0 8.050 8.050 8.060 7.840 8.260 5,234,000 42,143,134 8.0518 5.853 5.853 5.861 5.701 6.006 7,198,263 5.8546 -0.98%
2020-02-24 0 8.130 8.100 8.130 8.040 8.390 5,613,983 45,799,915 8.1582 5.911 5.890 5.911 5.846 6.101 7,720,850 5.9320 -3.79%
2020-02-21 0 8.450 8.430 8.450 8.200 8.550 2,568,810 21,659,067 8.4316 6.144 6.130 6.144 5.962 6.217 3,532,856 6.1308 1.20%
2020-02-20 0 8.350 8.330 8.350 8.060 8.430 6,378,941 52,611,196 8.2476 6.071 6.057 6.071 5.861 6.130 8,772,888 5.9970 1.83%
2020-02-19 0 8.200 8.180 8.210 8.160 8.600 8,573,098 72,320,847 8.4358 5.962 5.948 5.970 5.933 6.253 11,790,488 6.1338 -0.97%
2020-02-18 0 8.280 8.270 8.280 7.710 8.280 9,458,507 76,390,543 8.0764 6.021 6.013 6.021 5.606 6.021 13,008,181 5.8725 5.88%
2020-02-17 0 7.820 7.820 7.830 7.730 7.980 5,812,000 45,522,880 7.8326 5.686 5.686 5.693 5.621 5.802 7,993,180 5.6952 0.39%
2020-02-14 0 7.790 7.780 7.790 7.610 7.890 8,218,000 64,001,520 7.7880 5.664 5.657 5.664 5.533 5.737 11,302,126 5.6628 2.23%
2020-02-13 0 7.620 7.610 7.620 7.350 7.690 3,690,000 27,847,680 7.5468 5.541 5.533 5.541 5.344 5.592 5,074,817 5.4874 2.83%
2020-02-12 0 7.410 7.410 7.420 7.320 7.610 3,675,450 27,387,177 7.4514 5.388 5.388 5.395 5.323 5.533 5,054,806 5.4180 -1.20%
2020-02-11 0 7.500 7.490 7.500 7.330 7.560 5,608,000 42,000,718 7.4894 5.453 5.446 5.453 5.330 5.497 7,712,621 5.4457 2.46%
2020-02-10 0 7.320 7.300 7.320 6.850 7.350 10,850,000 78,027,988 7.1915 5.323 5.308 5.323 4.981 5.344 14,921,887 5.2291 5.48%
2020-02-07 0 6.940 6.920 6.940 6.780 6.950 3,048,000 20,952,680 6.8742 5.046 5.032 5.046 4.930 5.053 4,191,881 4.9984 1.17%
2020-02-06 0 6.860 6.850 6.860 6.650 6.910 2,975,694 20,299,836 6.8219 4.988 4.981 4.988 4.835 5.024 4,092,439 4.9603 2.39%
2020-02-05 0 6.700 6.700 6.710 6.620 7.010 5,604,200 38,164,173 6.8099 4.872 4.872 4.879 4.814 5.097 7,707,395 4.9516 -1.62%
2020-02-04 0 6.810 6.790 6.810 6.500 6.820 4,548,000 30,445,160 6.6942 4.952 4.937 4.952 4.726 4.959 6,254,815 4.8675 4.45%
2020-02-03 0 6.520 6.510 6.520 6.010 6.550 5,821,660 37,410,564 6.4261 4.741 4.734 4.741 4.370 4.763 8,006,465 4.6725 4.65%
2020-01-31 0 6.230 6.230 6.240 6.060 6.380 6,173,040 38,626,368 6.2573 4.530 4.530 4.537 4.406 4.639 8,489,714 4.5498 3.66%
2020-01-30 0 6.010 6.010 6.030 5.950 6.580 5,918,000 36,328,160 6.1386 4.370 4.370 4.385 4.326 4.784 8,138,961 4.4635 -8.52%
2020-01-29 0 6.570 6.560 6.570 6.480 6.680 5,905,000 38,849,435 6.5791 4.777 4.770 4.777 4.712 4.857 8,121,082 4.7838 -3.52%
2020-01-24 0 6.810 6.750 6.810 6.550 6.850 1,195,000 8,060,700 6.7454 4.952 4.908 4.952 4.763 4.981 1,643,470 4.9047 1.95%
2020-01-23 0 6.680 6.610 6.680 6.360 6.890 5,912,000 39,105,560 6.6146 4.857 4.806 4.857 4.624 5.010 8,130,709 4.8096 -3.19%
2020-01-22 0 6.900 6.880 6.900 6.520 6.920 4,428,605 29,852,234 6.7408 5.017 5.003 5.017 4.741 5.032 6,090,612 4.9014 5.18%
2020-01-21 0 6.560 6.560 6.590 6.480 6.820 5,566,171 36,742,466 6.6010 4.770 4.770 4.792 4.712 4.959 7,655,094 4.7997 -4.23%
2020-01-20 0 6.850 6.830 6.850 6.740 7.000 8,086,000 55,221,614 6.8293 4.981 4.966 4.981 4.901 5.090 11,120,587 4.9657 -2.00%
2020-01-17 0 6.990 6.970 6.990 6.760 7.000 6,575,940 45,190,195 6.8721 5.083 5.068 5.083 4.915 5.090 9,043,818 4.9968 4.33%
2020-01-16 0 6.700 6.700 6.710 6.700 6.900 5,678,000 38,516,980 6.7835 4.872 4.872 4.879 4.872 5.017 7,808,891 4.9325 -0.74%
2020-01-15 0 6.750 6.710 6.750 6.580 6.750 6,069,765 40,510,339 6.6741 4.908 4.879 4.908 4.784 4.908 8,347,682 4.8529 2.58%
2020-01-14 0 6.580 6.570 6.580 6.400 6.790 13,807,699 91,043,142 6.5937 4.784 4.777 4.784 4.654 4.937 18,989,578 4.7944 0.92%
2020-01-13 0 6.520 6.500 6.520 6.400 6.690 13,764,000 90,177,180 6.5517 4.741 4.726 4.741 4.654 4.864 18,929,479 4.7638 1.24%
2020-01-10 0 6.440 6.400 6.440 6.200 6.520 15,550,925 99,898,457 6.4240 4.683 4.654 4.683 4.508 4.741 21,387,017 4.6710 1.42%
2020-01-09 0 6.350 6.320 6.350 5.860 6.360 13,460,781 82,326,091 6.1160 4.617 4.595 4.617 4.261 4.624 18,512,465 4.4471 8.18%
2020-01-08 0 5.870 5.850 5.870 5.540 5.920 15,362,000 87,519,670 5.6972 4.268 4.254 4.268 4.028 4.305 21,127,191 4.1425 3.35%
2020-01-07 0 5.680 5.680 5.690 5.430 5.690 9,487,000 53,218,566 5.6096 4.130 4.130 4.137 3.948 4.137 13,047,367 4.0789 5.77%
2020-01-06 0 5.370 5.370 5.380 5.320 5.600 7,736,000 42,402,094 5.4811 3.905 3.905 3.912 3.868 4.072 10,639,236 3.9854 -0.74%
2020-01-03 0 5.410 5.390 5.410 5.200 5.420 9,202,000 49,245,010 5.3516 3.934 3.919 3.934 3.781 3.941 12,655,410 3.8912 4.24%
2020-01-02 0 5.190 5.180 5.190 5.160 5.420 5,062,000 26,721,340 5.2788 3.774 3.766 3.774 3.752 3.941 6,961,713 3.8383 -1.70%
2019-12-31 0 5.280 5.260 5.280 5.240 5.360 2,260,000 11,906,660 5.2684 3.839 3.825 3.839 3.810 3.897 3,108,153 3.8308 -2.76%
2019-12-30 0 5.430 5.410 5.430 5.100 5.450 8,390,000 44,436,580 5.2964 3.948 3.934 3.948 3.708 3.963 11,538,675 3.8511 7.10%
2019-12-27 0 5.070 5.040 5.070 4.760 5.080 9,225,822 45,251,723 4.9049 3.686 3.665 3.686 3.461 3.694 12,688,172 3.5664 6.51%
2019-12-24 0 4.760 4.750 4.760 4.760 4.870 2,740,000 13,162,420 4.8038 3.461 3.454 3.461 3.461 3.541 3,768,292 3.4929 0.00%
2019-12-23 0 4.760 4.750 4.760 4.750 4.850 4,274,000 20,443,480 4.7832 3.461 3.454 3.461 3.454 3.527 5,877,986 3.4780 -0.83%
2019-12-20 0 4.800 4.790 4.800 4.790 4.960 4,635,000 22,542,580 4.8636 3.490 3.483 3.490 3.483 3.607 6,374,465 3.5364 -0.62%
2019-12-19 0 4.830 4.820 4.830 4.770 4.920 8,572,000 41,596,980 4.8527 3.512 3.505 3.512 3.468 3.577 11,788,978 3.5285 1.47%
2019-12-18 0 4.760 4.750 4.760 4.710 4.820 10,892,000 51,862,480 4.7615 3.461 3.454 3.461 3.425 3.505 14,979,649 3.4622 -0.63%
2019-12-17 0 4.790 4.780 4.790 4.660 4.790 5,326,000 25,188,640 4.7294 3.483 3.476 3.483 3.388 3.483 7,324,790 3.4388 2.79%
2019-12-16 0 4.660 4.660 4.670 4.600 4.770 4,562,000 21,313,618 4.6720 3.388 3.388 3.396 3.345 3.468 6,274,069 3.3971 -1.69%
2019-12-13 0 4.740 4.740 4.750 4.700 4.850 10,986,500 52,326,725 4.7628 3.447 3.447 3.454 3.417 3.527 15,109,613 3.4631 1.28%
2019-12-12 0 4.680 4.680 4.700 4.670 4.830 6,360,000 30,062,354 4.7268 3.403 3.403 3.417 3.396 3.512 8,746,839 3.4369 -1.89%
2019-12-11 0 4.770 4.770 4.780 4.700 4.780 3,548,000 16,847,148 4.7484 3.468 3.468 3.476 3.417 3.476 4,879,526 3.4526 1.49%
2019-12-10 0 4.700 4.690 4.710 4.680 4.820 3,230,960 15,330,492 4.7449 3.417 3.410 3.425 3.403 3.505 4,443,504 3.4501 -1.05%
2019-12-09 0 4.750 4.740 4.750 4.680 4.870 3,738,000 17,791,540 4.7596 3.454 3.447 3.454 3.403 3.541 5,140,831 3.4608 -0.21%
2019-12-06 0 4.760 4.750 4.770 4.680 4.850 3,660,000 17,494,850 4.7800 3.461 3.454 3.468 3.403 3.527 5,033,558 3.4756 2.37%
2019-12-05 0 4.650 4.630 4.650 4.560 4.670 4,648,000 21,396,620 4.6034 3.381 3.367 3.381 3.316 3.396 6,392,344 3.3472 1.09%
2019-12-04 0 4.600 4.600 4.610 4.580 4.670 3,398,400 15,670,322 4.6111 3.345 3.345 3.352 3.330 3.396 4,673,782 3.3528 -2.34%
2019-12-03 0 4.710 4.700 4.720 4.670 4.770 2,748,000 12,949,550 4.7124 3.425 3.417 3.432 3.396 3.468 3,779,294 3.4264 0.43%
2019-12-02 0 4.690 4.680 4.700 4.630 4.740 1,870,000 8,775,300 4.6927 3.410 3.403 3.417 3.367 3.447 2,571,791 3.4121 1.08%
2019-11-29 0 4.640 4.610 4.640 4.560 4.690 6,428,000 29,670,190 4.6158 3.374 3.352 3.374 3.316 3.410 8,840,358 3.3562 -1.28%
2019-11-28 0 4.700 4.690 4.700 4.600 4.740 4,044,000 18,985,820 4.6948 3.417 3.410 3.417 3.345 3.447 5,561,669 3.4137 -0.42%
2019-11-27 0 4.720 4.700 4.720 4.610 4.810 6,184,000 29,043,360 4.6965 3.432 3.417 3.432 3.352 3.497 8,504,788 3.4149 -1.26%
2019-11-26 0 4.780 4.690 4.780 4.650 4.780 8,030,000 37,884,040 4.7178 3.476 3.410 3.476 3.381 3.476 11,043,571 3.4304 1.70%
2019-11-25 0 4.700 4.700 4.710 4.630 4.770 3,590,000 16,826,050 4.6869 3.417 3.417 3.425 3.367 3.468 4,937,288 3.4080 0.21%
2019-11-22 0 4.690 4.690 4.700 4.660 4.870 9,354,000 44,335,300 4.7397 3.410 3.410 3.417 3.388 3.541 12,864,454 3.4463 -2.29%
2019-11-21 0 4.800 4.800 4.810 4.750 4.910 45,625,047 216,806,272 4.7519 3.490 3.490 3.497 3.454 3.570 62,747,629 3.4552 -2.44%
2019-11-20 0 4.920 4.920 4.930 4.890 5.150 48,991,343 236,262,757 4.8225 3.577 3.577 3.585 3.556 3.745 67,377,259 3.5066 -3.53%
2019-11-19 0 5.100 5.090 5.100 5.090 5.240 19,618,000 97,605,670 4.9753 3.708 3.701 3.708 3.701 3.810 26,980,421 3.6176 0.00%
2019-11-18 0 5.100 5.090 5.100 4.880 5.160 14,688,000 74,231,840 5.0539 3.708 3.701 3.708 3.548 3.752 20,200,246 3.6748 5.59%
2019-11-15 0 4.830 4.810 4.830 4.790 5.030 18,214,000 87,985,230 4.8306 3.512 3.497 3.512 3.483 3.657 25,049,515 3.5125 -2.03%
2019-11-14 0 4.930 4.930 4.940 4.670 5.040 19,544,000 95,717,492 4.8975 3.585 3.585 3.592 3.396 3.665 26,878,650 3.5611 6.02%
2019-11-13 0 4.650 4.650 4.660 4.630 4.790 30,466,000 141,891,260 4.6574 3.381 3.381 3.388 3.367 3.483 41,899,557 3.3865 -3.33%
2019-11-12 0 4.810 4.800 4.810 4.620 4.840 24,078,000 113,706,300 4.7224 3.497 3.490 3.497 3.359 3.519 33,114,210 3.4338 4.57%
2019-11-11 0 4.600 4.590 4.600 4.580 4.820 10,292,000 47,510,080 4.6162 3.345 3.337 3.345 3.330 3.505 14,154,475 3.3565 -4.17%
2019-11-08 0 4.800 4.800 4.810 4.610 4.810 23,772,000 112,614,720 4.7373 3.490 3.490 3.497 3.352 3.497 32,693,372 3.4446 4.35%
2019-11-07 0 4.600 4.590 4.600 4.510 4.660 6,246,000 28,648,960 4.5868 3.345 3.337 3.345 3.279 3.388 8,590,056 3.3351 1.10%
2019-11-06 0 4.550 4.550 4.560 4.500 4.690 20,947,120 95,495,240 4.5589 3.308 3.308 3.316 3.272 3.410 28,808,345 3.3148 -1.52%
2019-11-05 0 4.620 4.620 4.630 4.610 4.910 15,830,000 75,198,820 4.7504 3.359 3.359 3.367 3.352 3.570 21,770,826 3.4541 -3.55%
2019-11-04 0 4.790 4.730 4.790 4.610 4.810 16,814,000 78,979,540 4.6972 3.483 3.439 3.483 3.352 3.497 23,124,111 3.4155 1.27%
2019-11-01 0 4.730 4.730 4.740 4.690 4.870 6,194,000 29,507,590 4.7639 3.439 3.439 3.447 3.410 3.541 8,518,541 3.4639 -1.46%
2019-10-31 0 4.800 4.800 4.810 4.770 5.020 6,212,000 30,323,780 4.8815 3.490 3.490 3.497 3.468 3.650 8,543,296 3.5494 0.21%
2019-10-30 0 4.790 4.740 4.790 4.600 4.940 8,112,000 38,525,860 4.7492 3.483 3.447 3.483 3.345 3.592 11,156,345 3.4533 -1.84%
2019-10-29 0 4.880 4.840 4.880 4.740 5.090 10,810,000 53,185,140 4.9200 3.548 3.519 3.548 3.447 3.701 14,866,875 3.5774 2.09%
2019-10-28 0 4.780 4.770 4.800 4.670 4.900 4,776,000 22,789,480 4.7717 3.476 3.468 3.490 3.396 3.563 6,568,381 3.4696 1.49%
2019-10-25 0 4.710 4.700 4.710 4.350 4.760 5,980,000 27,586,100 4.6131 3.425 3.417 3.425 3.163 3.461 8,224,229 3.3542 7.05%
2019-10-24 0 4.400 4.360 4.400 4.250 4.410 3,298,293 14,271,793 4.3270 3.199 3.170 3.199 3.090 3.207 4,536,106 3.1463 3.29%
2019-10-23 0 4.260 4.240 4.260 4.220 4.520 2,780,570 12,082,498 4.3453 3.098 3.083 3.098 3.068 3.287 3,824,088 3.1596 -3.18%
2019-10-22 0 4.400 4.390 4.400 4.350 4.540 3,440,000 15,315,080 4.4521 3.199 3.192 3.199 3.163 3.301 4,730,994 3.2372 0.69%
2019-10-21 0 4.370 4.360 4.370 4.340 4.500 2,978,000 13,099,680 4.3988 3.178 3.170 3.178 3.156 3.272 4,095,611 3.1985 -1.35%
2019-10-18 0 4.430 4.420 4.430 4.330 4.550 9,454,000 42,002,100 4.4428 3.221 3.214 3.221 3.148 3.308 13,001,983 3.2304 2.31%
2019-10-17 0 4.330 4.330 4.360 4.170 4.400 9,122,857 39,597,796 4.3405 3.148 3.148 3.170 3.032 3.199 12,546,566 3.1561 3.84%
2019-10-16 0 4.170 4.150 4.170 4.040 4.190 3,918,000 16,259,360 4.1499 3.032 3.018 3.032 2.938 3.047 5,388,383 3.0175 2.21%
2019-10-15 0 4.080 4.060 4.080 3.960 4.090 2,688,285 10,817,268 4.0239 2.967 2.952 2.967 2.879 2.974 3,697,169 2.9258 -0.24%
2019-10-14 0 4.090 4.080 4.110 4.080 4.200 2,728,000 11,276,080 4.1335 2.974 2.967 2.988 2.967 3.054 3,751,789 3.0055 -1.92%
2019-10-11 0 4.170 4.140 4.170 3.960 4.180 7,392,000 30,542,740 4.1319 3.032 3.010 3.032 2.879 3.039 10,166,137 3.0044 3.73%
2019-10-10 0 4.020 4.010 4.020 3.870 4.030 3,600,000 14,180,140 3.9389 2.923 2.916 2.923 2.814 2.930 4,951,041 2.8641 1.77%
2019-10-09 0 3.950 3.930 3.960 3.800 3.950 4,358,000 16,882,880 3.8740 2.872 2.858 2.879 2.763 2.872 5,993,510 2.8169 3.13%
2019-10-08 0 3.830 3.810 3.830 3.740 3.840 1,892,429 7,225,864 3.8183 2.785 2.770 2.785 2.719 2.792 2,602,637 2.7764 0.26%
2019-10-04 0 3.820 3.800 3.820 3.750 3.910 2,306,000 8,825,020 3.8270 2.778 2.763 2.778 2.727 2.843 3,171,417 2.7827 -0.78%
2019-10-03 0 3.850 3.830 3.860 3.640 3.880 3,066,000 11,636,340 3.7953 2.799 2.785 2.807 2.647 2.821 4,216,636 2.7596 4.05%
2019-10-02 0 3.700 3.700 3.720 3.630 3.740 1,338,000 4,927,780 3.6829 2.690 2.690 2.705 2.639 2.719 1,840,137 2.6779 -1.07%
2019-09-30 0 3.740 3.730 3.750 3.730 3.860 1,368,000 5,164,980 3.7756 2.719 2.712 2.727 2.712 2.807 1,881,395 2.7453 -3.11%
2019-09-27 0 3.860 3.830 3.870 3.750 3.910 1,964,000 7,532,900 3.8355 2.807 2.785 2.814 2.727 2.843 2,701,068 2.7889 0.78%
2019-09-26 0 3.830 3.820 3.830 3.790 3.880 1,460,371 5,599,426 3.8342 2.785 2.778 2.785 2.756 2.821 2,008,432 2.7880 0.26%
2019-09-25 0 3.820 3.800 3.820 3.730 3.820 2,784,000 10,530,560 3.7825 2.778 2.763 2.778 2.712 2.778 3,828,805 2.7504 0.26%
2019-09-24 0 3.810 3.800 3.820 3.810 3.980 2,396,000 9,207,920 3.8430 2.770 2.763 2.778 2.770 2.894 3,295,193 2.7943 -3.05%
2019-09-23 0 3.930 3.910 3.930 3.830 3.970 2,040,900 7,933,870 3.8874 2.858 2.843 2.858 2.785 2.887 2,806,827 2.8266 0.00%
2019-09-20 0 3.930 3.900 3.940 3.870 3.980 1,608,000 6,267,890 3.8979 2.858 2.836 2.865 2.814 2.894 2,211,465 2.8343 0.26%
2019-09-19 0 3.920 3.900 3.920 3.890 4.030 1,540,000 6,019,720 3.9089 2.850 2.836 2.850 2.828 2.930 2,117,945 2.8422 0.00%
2019-09-18 0 3.920 3.910 3.930 3.910 4.040 2,032,000 8,069,560 3.9712 2.850 2.843 2.858 2.843 2.938 2,794,587 2.8876 -2.24%
2019-09-17 0 4.010 4.000 4.010 3.960 4.020 1,270,445 5,076,717 3.9960 2.916 2.908 2.916 2.879 2.923 1,747,229 2.9056 0.25%
2019-09-16 0 4.000 4.000 4.020 3.920 4.060 1,562,000 6,215,760 3.9794 2.908 2.908 2.923 2.850 2.952 2,148,202 2.8935 -1.23%
2019-09-13 0 4.050 4.040 4.050 4.000 4.100 1,300,000 5,235,980 4.0277 2.945 2.938 2.945 2.908 2.981 1,787,876 2.9286 0.00%
2019-09-12 0 4.050 4.030 4.050 4.010 4.090 1,270,000 5,133,840 4.0424 2.945 2.930 2.945 2.916 2.974 1,746,617 2.9393 0.00%
2019-09-11 0 4.050 4.060 4.070 4.020 4.290 1,930,000 7,857,740 4.0714 2.945 2.952 2.959 2.923 3.119 2,654,308 2.9604 -3.34%
2019-09-10 0 4.190 4.170 4.190 4.050 4.190 1,366,000 5,648,040 4.1347 3.047 3.032 3.047 2.945 3.047 1,878,645 3.0064 0.72%
2019-09-09 0 4.160 4.150 4.170 4.120 4.220 1,400,000 5,841,140 4.1722 3.025 3.018 3.032 2.996 3.068 1,925,405 3.0337 -0.48%
2019-09-06 0 4.180 4.150 4.180 3.970 4.200 3,374,000 13,919,540 4.1255 3.039 3.018 3.039 2.887 3.054 4,640,225 2.9998 5.56%
2019-09-05 0 3.960 3.950 3.970 3.940 4.040 1,382,000 5,522,640 3.9961 2.879 2.872 2.887 2.865 2.938 1,900,650 2.9057 0.76%
2019-09-04 0 3.930 3.920 3.930 3.730 3.930 1,192,000 4,600,520 3.8595 2.858 2.850 2.858 2.712 2.858 1,639,345 2.8063 4.80%
2019-09-03 0 3.750 3.740 3.770 3.710 3.810 2,060,000 7,763,240 3.7686 2.727 2.719 2.741 2.698 2.770 2,833,096 2.7402 -0.27%
2019-09-02 0 3.760 3.760 3.810 3.730 3.900 1,200,000 4,594,580 3.8288 2.734 2.734 2.770 2.712 2.836 1,650,347 2.7840 -2.34%
2019-08-30 0 3.850 3.840 3.900 3.810 4.000 1,966,877 7,614,870 3.8716 2.799 2.792 2.836 2.770 2.908 2,705,024 2.8151 -1.79%
2019-08-29 0 3.920 3.880 3.920 3.880 3.970 708,000 2,766,140 3.9070 2.850 2.821 2.850 2.821 2.887 973,705 2.8408 -0.76%
2019-08-28 0 3.950 3.940 3.990 3.920 4.100 1,750,000 7,022,620 4.0129 2.872 2.865 2.901 2.850 2.981 2,406,756 2.9179 -1.99%
2019-08-27 0 4.030 4.010 4.050 3.910 4.100 8,520,000 34,483,440 4.0474 2.930 2.916 2.945 2.843 2.981 11,717,463 2.9429 2.03%
2019-08-26 0 3.950 3.950 3.980 3.820 4.000 1,685,700 6,620,879 3.9277 2.872 2.872 2.894 2.778 2.908 2,318,325 2.8559 -2.23%
2019-08-23 0 4.040 4.020 4.040 3.870 4.080 2,622,000 10,454,660 3.9873 2.938 2.923 2.938 2.814 2.967 3,606,008 2.8992 4.39%
2019-08-22 0 3.870 3.880 3.900 3.860 4.170 1,378,494 5,488,066 3.9812 2.814 2.821 2.836 2.807 3.032 1,895,828 2.8948 -5.84%
2019-08-21 0 4.110 4.090 4.110 3.750 4.150 3,172,000 12,613,020 3.9764 2.988 2.974 2.988 2.727 3.018 4,362,417 2.8913 8.44%
2019-08-20 0 3.790 3.780 3.800 3.690 3.810 853,700 3,219,182 3.7709 2.756 2.749 2.763 2.683 2.770 1,174,084 2.7419 1.88%
2019-08-19 0 3.720 3.720 3.750 3.660 3.770 1,821,601 6,762,631 3.7125 2.705 2.705 2.727 2.661 2.741 2,505,228 2.6994 -0.27%
2019-08-16 0 3.730 3.710 3.740 3.720 3.930 2,884,000 10,943,530 3.7946 2.712 2.698 2.719 2.705 2.858 3,966,334 2.7591 -2.36%
2019-08-15 0 3.820 3.820 3.830 3.640 3.840 4,720,000 17,802,760 3.7718 2.778 2.778 2.785 2.647 2.792 6,491,364 2.7425 4.09%
2019-08-14 0 3.670 3.650 3.700 3.640 3.800 1,714,000 6,311,580 3.6824 2.669 2.654 2.690 2.647 2.763 2,357,245 2.6775 1.10%
2019-08-13 0 3.630 3.630 3.690 3.600 3.800 1,734,000 6,429,880 3.7081 2.639 2.639 2.683 2.618 2.763 2,384,751 2.6962 -5.71%
2019-08-12 0 3.850 3.830 3.850 3.710 3.900 1,404,000 5,373,540 3.8273 2.799 2.785 2.799 2.698 2.836 1,930,906 2.7829 0.79%
2019-08-09 0 3.820 3.790 3.830 3.760 3.980 444,000 1,692,260 3.8114 2.778 2.756 2.785 2.734 2.894 610,628 2.7713 -1.55%
2019-08-08 0 3.880 3.850 3.890 3.850 4.000 806,000 3,147,100 3.9046 2.821 2.799 2.828 2.799 2.908 1,108,483 2.8391 -0.51%
2019-08-07 0 3.900 3.870 3.900 3.710 3.950 924,972 3,557,741 3.8463 2.836 2.814 2.836 2.698 2.872 1,272,104 2.7967 1.83%
2019-08-06 0 3.830 3.830 3.880 3.420 3.920 3,440,371 12,528,951 3.6417 2.785 2.785 2.821 2.487 2.850 4,731,505 2.6480 2.96%
2019-08-05 0 3.720 3.700 3.740 3.700 3.890 752,000 2,820,500 3.7507 2.705 2.690 2.719 2.690 2.828 1,034,217 2.7272 -4.62%
2019-08-02 0 3.900 3.890 3.900 3.600 3.900 6,040,000 22,662,320 3.7520 2.836 2.828 2.836 2.618 2.836 8,306,746 2.7282 -1.76%
2019-08-01 0 3.970 3.950 3.980 3.860 4.030 1,484,000 5,865,400 3.9524 2.887 2.872 2.894 2.807 2.930 2,040,929 2.8739 -0.75%
2019-07-31 0 4.000 4.000 4.020 4.000 4.120 462,000 1,864,900 4.0366 2.908 2.908 2.923 2.908 2.996 635,384 2.9351 -3.15%
2019-07-30 0 4.130 4.110 4.130 4.090 4.160 480,000 1,976,620 4.1180 3.003 2.988 3.003 2.974 3.025 660,139 2.9942 -0.48%
2019-07-29 0 4.150 4.120 4.160 4.050 4.170 1,934,000 7,917,500 4.0938 3.018 2.996 3.025 2.945 3.032 2,659,809 2.9767 -0.48%
2019-07-26 0 4.170 4.160 4.170 4.130 4.200 558,000 2,323,020 4.1631 3.032 3.025 3.032 3.003 3.054 767,411 3.0271 -1.42%
2019-07-25 0 4.230 4.210 4.230 4.120 4.260 802,000 3,370,780 4.2030 3.076 3.061 3.076 2.996 3.098 1,102,982 3.0561 1.20%
2019-07-24 0 4.180 4.170 4.190 4.000 4.210 1,442,000 5,967,440 4.1383 3.039 3.032 3.047 2.908 3.061 1,983,167 3.0090 0.00%
2019-07-23 0 4.180 4.160 4.200 4.170 4.470 2,250,000 9,685,820 4.3048 3.039 3.025 3.054 3.032 3.250 3,094,400 3.1301 -2.56%
2019-07-22 0 4.290 4.280 4.310 4.250 4.370 960,000 4,138,920 4.3114 3.119 3.112 3.134 3.090 3.178 1,320,278 3.1349 0.47%
2019-07-19 0 4.270 4.230 4.270 4.220 4.300 1,314,000 5,595,960 4.2587 3.105 3.076 3.105 3.068 3.127 1,807,130 3.0966 0.00%
2019-07-18 0 4.270 4.220 4.280 4.210 4.410 1,254,000 5,383,800 4.2933 3.105 3.068 3.112 3.061 3.207 1,724,613 3.1217 -1.16%
2019-07-17 0 4.320 4.320 4.340 4.210 4.430 1,576,000 6,837,140 4.3383 3.141 3.141 3.156 3.061 3.221 2,167,456 3.1545 0.47%
2019-07-16 0 4.300 4.290 4.320 4.260 4.380 2,688,000 11,614,960 4.3210 3.127 3.119 3.141 3.098 3.185 3,696,777 3.1419 -2.27%
2019-07-15 0 4.400 4.390 4.420 4.240 4.440 2,518,000 10,947,100 4.3475 3.199 3.192 3.214 3.083 3.228 3,462,978 3.1612 0.46%
2019-07-12 0 4.380 4.360 4.400 4.160 4.400 3,624,000 15,548,660 4.2905 3.185 3.170 3.199 3.025 3.199 4,984,048 3.1197 3.55%
2019-07-11 0 4.230 4.220 4.270 4.040 4.450 12,839,595 54,687,450 4.2593 3.076 3.068 3.105 2.938 3.236 17,658,155 3.0970 4.70%
2019-07-10 0 4.040 4.020 4.040 3.680 4.110 10,570,850 41,731,252 3.9478 2.938 2.923 2.938 2.676 2.988 14,537,975 2.8705 15.43%
2019-07-09 0 3.500 3.480 3.540 3.290 3.590 2,056,415 6,974,147 3.3914 2.545 2.530 2.574 2.392 2.610 2,828,165 2.4660 6.06%
2019-07-08 0 3.300 3.280 3.300 3.250 3.350 1,324,000 4,368,000 3.2991 2.399 2.385 2.399 2.363 2.436 1,820,883 2.3988 0.00%
2019-07-05 0 3.300 3.290 3.300 3.250 3.340 2,646,000 8,728,360 3.2987 2.399 2.392 2.399 2.363 2.429 3,639,015 2.3986 -0.30%
2019-07-04 0 3.310 3.300 3.310 3.220 3.400 5,826,000 19,449,480 3.3384 2.407 2.399 2.407 2.341 2.472 8,012,434 2.4274 0.00%
2019-07-03 0 3.310 3.280 3.310 3.260 3.580 8,178,000 27,927,570 3.4150 2.407 2.385 2.407 2.370 2.603 11,247,114 2.4831 -3.78%
2019-07-02 0 3.440 3.440 3.450 3.340 3.590 9,396,000 32,606,320 3.4702 2.501 2.501 2.509 2.429 2.610 12,922,216 2.5233 0.29%
2019-06-28 0 3.430 3.430 3.440 3.300 3.500 4,266,000 14,376,320 3.3700 2.494 2.494 2.501 2.399 2.545 5,866,983 2.4504 -2.00%
2019-06-27 0 3.500 3.490 3.500 3.470 3.530 974,000 3,401,080 3.4919 2.545 2.538 2.545 2.523 2.567 1,339,532 2.5390 0.00%
2019-06-26 0 3.500 3.470 3.500 3.470 3.540 6,840,000 23,938,320 3.4998 2.545 2.523 2.545 2.523 2.574 9,406,977 2.5447 0.29%
2019-06-25 0 3.490 3.470 3.500 3.400 3.570 3,022,000 10,534,100 3.4858 2.538 2.523 2.545 2.472 2.596 4,156,124 2.5346 -0.29%
2019-06-24 0 3.500 3.470 3.500 3.470 3.560 3,070,000 10,748,120 3.5010 2.545 2.523 2.545 2.523 2.589 4,222,137 2.5457 0.29%
2019-06-21 0 3.490 3.480 3.500 3.460 3.560 834,000 2,915,180 3.4954 2.538 2.530 2.545 2.516 2.589 1,146,991 2.5416 -0.85%
2019-06-20 0 3.520 3.480 3.520 3.450 3.580 4,395,700 15,394,260 3.5021 2.559 2.530 2.559 2.509 2.603 6,045,358 2.5465 1.73%
2019-06-19 0 3.460 3.440 3.470 3.440 3.850 7,504,000 26,850,460 3.5782 2.516 2.501 2.523 2.501 2.799 10,320,169 2.6017 -1.14%
2019-06-18 0 3.500 3.500 3.530 3.370 3.540 1,004,000 3,483,300 3.4694 2.545 2.545 2.567 2.450 2.574 1,380,790 2.5227 0.00%
2019-06-17 0 3.500 3.500 3.550 3.470 3.560 296,000 1,042,000 3.5203 2.545 2.545 2.581 2.523 2.589 407,086 2.5597 1.45%
2019-06-14 0 3.450 3.440 3.500 3.360 3.600 1,990,000 6,948,300 3.4916 2.509 2.501 2.545 2.443 2.618 2,736,825 2.5388 0.88%
2019-06-13 0 3.420 3.340 3.420 3.270 3.420 826,000 2,759,460 3.3408 2.487 2.429 2.487 2.378 2.487 1,135,989 2.4291 2.40%
2019-06-12 0 3.340 3.300 3.350 3.300 3.520 1,658,000 5,673,120 3.4217 2.429 2.399 2.436 2.399 2.559 2,280,229 2.4880 -1.47%
2019-06-11 0 3.390 3.380 3.390 3.170 3.430 2,334,000 7,827,020 3.3535 2.465 2.458 2.465 2.305 2.494 3,209,925 2.4384 6.94%
2019-06-10 0 3.170 3.160 3.210 3.140 3.210 390,000 1,241,400 3.1831 2.305 2.298 2.334 2.283 2.334 536,363 2.3145 2.59%
2019-06-06 0 3.090 3.080 3.120 3.090 3.160 266,000 832,680 3.1304 2.247 2.240 2.269 2.247 2.298 365,827 2.2762 -0.64%
2019-06-05 0 3.110 3.100 3.140 3.050 3.180 756,000 2,370,000 3.1349 2.261 2.254 2.283 2.218 2.312 1,039,719 2.2795 3.32%
2019-06-04 0 3.010 3.010 3.030 2.960 3.050 298,000 899,720 3.0192 2.189 2.189 2.203 2.152 2.218 409,836 2.1953 2.38%
2019-06-03 0 2.940 2.940 2.970 2.920 3.030 802,000 2,388,300 2.9779 2.138 2.138 2.160 2.123 2.203 1,102,982 2.1653 -2.97%
2019-05-31 0 3.030 3.050 3.070 3.000 3.180 2,034,000 6,319,480 3.1069 2.203 2.218 2.232 2.181 2.312 2,797,338 2.2591 1.00%
2019-05-30 0 3.000 3.000 3.030 2.920 3.030 482,000 1,437,420 2.9822 2.181 2.181 2.203 2.123 2.203 662,889 2.1684 3.56%
2019-05-29 0 2.920 2.920 2.930 2.890 3.010 2,142,000 6,294,620 2.9387 2.106 2.106 2.114 2.085 2.171 2,969,360 2.1199 -0.68%
2019-05-28 0 2.940 2.920 2.980 2.890 3.100 3,166,000 9,404,100 2.9703 2.121 2.106 2.150 2.085 2.236 4,388,886 2.1427 -2.97%
2019-05-27 0 3.030 3.030 3.080 2.860 3.080 544,000 1,625,080 2.9873 2.186 2.186 2.222 2.063 2.222 754,123 2.1549 2.71%
2019-05-24 0 2.950 2.930 2.950 2.900 2.990 98,000 287,960 2.9384 2.128 2.114 2.128 2.092 2.157 135,853 2.1196 1.37%
2019-05-23 0 2.910 2.910 2.930 2.840 2.990 1,478,000 4,309,280 2.9156 2.099 2.099 2.114 2.049 2.157 2,048,886 2.1032 -3.32%
2019-05-22 0 3.010 3.000 3.010 3.000 3.220 4,424,000 13,763,020 3.1110 2.171 2.164 2.171 2.164 2.323 6,132,795 2.2442 -5.05%
2019-05-21 0 3.170 3.160 3.180 3.100 3.310 1,784,000 5,730,500 3.2122 2.287 2.280 2.294 2.236 2.388 2,473,080 2.3172 -0.94%
2019-05-20 0 3.200 3.190 3.210 3.160 3.360 2,124,000 6,845,480 3.2229 2.308 2.301 2.316 2.280 2.424 2,944,407 2.3249 -5.60%
2019-05-17 0 3.390 3.360 3.390 3.350 3.550 1,432,000 4,895,520 3.4187 2.445 2.424 2.445 2.417 2.561 1,985,118 2.4661 -1.74%
2019-05-16 0 3.450 3.400 3.450 3.250 3.500 2,028,000 6,876,820 3.3909 2.489 2.453 2.489 2.344 2.525 2,811,327 2.4461 3.60%
2019-05-15 0 3.330 3.290 3.330 3.190 3.390 1,814,000 5,991,080 3.3027 2.402 2.373 2.402 2.301 2.445 2,514,668 2.3825 5.71%
2019-05-14 0 3.150 3.140 3.160 3.140 3.300 2,364,000 7,592,720 3.2118 2.272 2.265 2.280 2.265 2.381 3,277,108 2.3169 -4.55%
2019-05-10 0 3.300 3.300 3.330 3.190 3.360 2,518,000 8,230,460 3.2686 2.381 2.381 2.402 2.301 2.424 3,490,592 2.3579 4.76%
2019-05-09 0 3.150 3.140 3.150 3.080 3.270 6,426,000 20,184,840 3.1411 2.272 2.265 2.272 2.222 2.359 8,908,079 2.2659 -3.96%
2019-05-08 0 3.280 3.270 3.300 3.190 3.350 1,146,000 3,783,280 3.3013 2.366 2.359 2.381 2.301 2.417 1,588,649 2.3814 -1.50%
2019-05-07 0 3.330 3.300 3.350 3.240 3.380 1,352,000 4,484,520 3.3170 2.402 2.381 2.417 2.337 2.438 1,874,218 2.3927 2.78%
2019-05-06 0 3.240 3.210 3.240 3.100 3.280 1,496,000 4,776,100 3.1926 2.337 2.316 2.337 2.236 2.366 2,073,839 2.3030 -2.99%
2019-05-03 0 3.340 3.330 3.350 3.190 3.350 984,000 3,249,920 3.3028 2.409 2.402 2.417 2.301 2.417 1,364,076 2.3825 4.37%
2019-05-02 0 3.200 3.170 3.210 3.160 3.310 1,254,000 4,024,540 3.2094 2.308 2.287 2.316 2.280 2.388 1,738,365 2.3151 0.00%
2019-04-30 0 3.200 3.200 3.210 3.200 3.380 712,000 2,314,540 3.2508 2.308 2.308 2.316 2.308 2.438 987,014 2.3450 -3.03%
2019-04-29 0 3.300 3.270 3.300 3.160 3.360 1,387,000 4,531,040 3.2668 2.381 2.359 2.381 2.280 2.424 1,922,737 2.3566 3.12%
2019-04-26 0 3.200 3.200 3.240 3.110 3.270 1,216,000 3,877,520 3.1888 2.308 2.308 2.337 2.243 2.359 1,685,687 2.3003 0.63%
2019-04-25 0 3.180 3.140 3.190 3.120 3.210 2,824,000 8,926,320 3.1609 2.294 2.265 2.301 2.251 2.316 3,914,786 2.2802 -2.15%
2019-04-24 0 3.250 3.210 3.250 3.170 3.280 624,050 2,012,262 3.2245 2.344 2.316 2.344 2.287 2.366 865,093 2.3261 3.17%
2019-04-23 0 3.150 3.120 3.130 3.120 3.410 2,748,000 8,940,980 3.2536 2.272 2.251 2.258 2.251 2.460 3,809,431 2.3471 -7.62%
2019-04-18 0 3.410 3.400 3.420 3.250 3.530 2,882,000 9,933,620 3.4468 2.460 2.453 2.467 2.344 2.546 3,995,189 2.4864 2.40%
2019-04-17 0 3.330 3.300 3.330 3.260 3.350 232,000 767,480 3.3081 2.402 2.381 2.402 2.352 2.417 321,611 2.3864 0.00%
2019-04-16 0 3.330 3.330 3.360 3.210 3.330 566,000 1,867,060 3.2987 2.402 2.402 2.424 2.316 2.402 784,621 2.3796 4.06%
2019-04-15 0 3.200 3.200 3.230 3.170 3.570 5,758,000 19,543,620 3.3942 2.308 2.308 2.330 2.287 2.575 7,982,060 2.4484 -4.76%
2019-04-12 0 3.360 3.360 3.370 3.100 3.420 2,846,700 9,455,243 3.3215 2.424 2.424 2.431 2.236 2.467 3,946,254 2.3960 6.67%
2019-04-11 0 3.150 3.150 3.180 3.120 3.190 1,960,000 6,164,800 3.1453 2.272 2.272 2.294 2.251 2.301 2,717,061 2.2689 -1.56%
2019-04-10 0 3.200 3.180 3.220 3.160 3.250 1,542,000 4,946,040 3.2075 2.308 2.294 2.323 2.280 2.344 2,137,606 2.3138 -0.93%
2019-04-09 0 3.230 3.230 3.240 3.060 3.280 2,594,000 8,215,240 3.1670 2.330 2.330 2.337 2.207 2.366 3,595,947 2.2846 3.19%
2019-04-08 0 3.130 3.110 3.130 3.100 3.230 2,262,000 7,114,100 3.1450 2.258 2.243 2.258 2.236 2.330 3,135,710 2.2687 -1.88%
2019-04-04 0 3.190 3.180 3.190 3.120 3.280 5,058,000 16,103,060 3.1837 2.301 2.294 2.301 2.251 2.366 7,011,681 2.2966 -2.15%
2019-04-03 0 3.260 3.230 3.270 3.230 3.340 5,198,000 16,982,560 3.2671 2.352 2.330 2.359 2.330 2.409 7,205,757 2.3568 -3.55%
2019-04-02 0 3.380 3.350 3.380 3.110 3.480 6,992,000 22,894,980 3.2745 2.438 2.417 2.438 2.243 2.510 9,692,700 2.3621 0.00%
2019-04-01 0 3.380 3.390 3.400 3.270 3.650 30,416,000 95,170,580 3.1290 2.438 2.445 2.453 2.359 2.633 42,164,353 2.2571 3.36%
2019-03-29 0 3.270 3.270 3.300 3.260 3.540 5,608,000 18,886,220 3.3677 2.359 2.359 2.381 2.352 2.554 7,774,122 2.4294 -5.76%
2019-03-28 0 3.470 3.470 3.550 3.260 3.580 8,156,000 28,241,940 3.4627 2.503 2.503 2.561 2.352 2.582 11,306,301 2.4979 6.12%
2019-03-27 0 3.270 3.260 3.330 3.210 3.470 5,038,000 16,773,620 3.3294 2.359 2.352 2.402 2.316 2.503 6,983,956 2.4017 2.19%
2019-03-26 0 3.200 3.180 3.200 3.060 3.270 3,206,000 10,129,160 3.1594 2.308 2.294 2.308 2.207 2.359 4,444,336 2.2791 4.58%
2019-03-25 0 3.060 3.060 3.090 2.840 3.200 2,844,000 8,666,380 3.0473 2.207 2.207 2.229 2.049 2.308 3,942,511 2.1982 2.68%
2019-03-22 0 2.980 2.990 3.000 2.730 2.990 926,000 2,626,220 2.8361 2.150 2.157 2.164 1.969 2.157 1,283,673 2.0459 6.43%
2019-03-21 0 2.800 2.800 2.820 2.760 2.840 1,310,000 3,675,800 2.8060 2.020 2.020 2.034 1.991 2.049 1,815,995 2.0241 -1.41%
2019-03-20 0 2.840 2.840 2.900 2.750 2.880 950,000 2,683,600 2.8248 2.049 2.049 2.092 1.984 2.078 1,316,943 2.0377 3.27%
2019-03-19 0 2.750 2.750 2.790 2.750 2.860 1,898,000 5,314,220 2.7999 1.984 1.984 2.013 1.984 2.063 2,631,113 2.0198 -4.18%
2019-03-18 0 2.870 2.850 2.900 2.770 2.900 1,228,000 3,495,400 2.8464 2.070 2.056 2.092 1.998 2.092 1,702,322 2.0533 3.61%
2019-03-15 0 2.770 2.750 2.820 2.600 2.840 1,624,000 4,493,980 2.7672 1.998 1.984 2.034 1.876 2.049 2,251,279 1.9962 3.75%
2019-03-14 0 2.670 2.660 2.670 2.610 2.820 3,030,000 8,166,200 2.6951 1.926 1.919 1.926 1.883 2.034 4,200,355 1.9442 -4.64%
2019-03-13 0 2.800 2.800 2.820 2.770 2.930 786,000 2,220,460 2.8250 2.020 2.020 2.034 1.998 2.114 1,089,597 2.0379 -3.45%
2019-03-12 0 2.900 2.900 2.960 2.790 3.040 1,050,000 3,052,720 2.9074 2.092 2.092 2.135 2.013 2.193 1,455,568 2.0973 1.75%
2019-03-11 0 2.850 2.820 2.850 2.600 2.890 914,000 2,560,980 2.8019 2.056 2.034 2.056 1.876 2.085 1,267,038 2.0212 6.74%
2019-03-08 0 2.670 2.670 2.700 2.630 2.890 1,700,000 4,689,040 2.7583 1.926 1.926 1.948 1.897 2.085 2,356,635 1.9897 -7.29%
2019-03-07 0 2.880 2.850 2.890 2.810 3.070 1,130,000 3,349,660 2.9643 2.078 2.056 2.085 2.027 2.215 1,566,469 2.1384 -4.64%
2019-03-06 0 3.020 3.030 3.050 2.930 3.120 492,000 1,503,060 3.0550 2.179 2.186 2.200 2.114 2.251 682,038 2.2038 0.33%
2019-03-05 0 3.010 2.980 3.060 2.910 3.110 1,746,000 5,299,880 3.0354 2.171 2.150 2.207 2.099 2.243 2,420,402 2.1897 -2.90%
2019-03-04 0 3.100 3.100 3.120 3.060 3.250 1,090,000 3,435,900 3.1522 2.236 2.236 2.251 2.207 2.344 1,511,019 2.2739 0.00%
2019-03-01 0 3.100 3.080 3.100 2.870 3.200 1,196,000 3,671,000 3.0694 2.236 2.222 2.236 2.070 2.308 1,657,962 2.2142 7.64%
2019-02-28 0 2.880 2.890 2.920 2.830 2.980 730,000 2,132,600 2.9214 2.078 2.085 2.106 2.041 2.150 1,011,967 2.1074 3.60%
2019-02-27 0 2.780 2.760 2.790 2.650 2.800 1,450,000 3,960,620 2.7315 2.005 1.991 2.013 1.912 2.020 2,010,071 1.9704 0.36%
2019-02-26 0 2.770 2.750 2.790 2.750 2.880 738,000 2,087,860 2.8291 1.998 1.984 2.013 1.984 2.078 1,023,057 2.0408 -1.77%
2019-02-25 0 2.820 2.810 2.860 2.820 3.000 1,334,000 3,879,560 2.9082 2.034 2.027 2.063 2.034 2.164 1,849,265 2.0979 -3.75%
2019-02-22 0 2.930 2.920 2.940 2.810 2.990 1,046,000 3,041,400 2.9076 2.114 2.106 2.121 2.027 2.157 1,450,023 2.0975 4.64%
2019-02-21 0 2.800 2.770 2.820 2.720 2.870 996,000 2,798,020 2.8093 2.020 1.998 2.034 1.962 2.070 1,380,711 2.0265 3.32%
2019-02-20 0 2.710 2.720 2.760 2.620 2.770 1,726,000 4,678,160 2.7104 1.955 1.962 1.991 1.890 1.998 2,392,677 1.9552 4.63%
2019-02-19 0 2.590 2.580 2.600 2.590 2.740 1,578,000 4,164,440 2.6391 1.868 1.861 1.876 1.868 1.977 2,187,511 1.9037 -0.77%
2019-02-18 0 2.610 2.600 2.620 2.520 2.680 1,380,000 3,582,640 2.5961 1.883 1.876 1.890 1.818 1.933 1,913,033 1.8728 1.56%
2019-02-15 0 2.570 2.540 2.580 2.330 2.580 3,054,000 7,377,560 2.4157 1.854 1.832 1.861 1.681 1.861 4,233,625 1.7426 1.18%
2019-02-14 0 2.540 2.530 2.540 2.300 2.600 2,288,000 5,638,440 2.4644 1.832 1.825 1.832 1.659 1.876 3,171,753 1.7777 6.28%
2019-02-13 0 2.390 2.400 2.430 2.370 2.470 1,194,000 2,887,640 2.4185 1.724 1.731 1.753 1.710 1.782 1,655,189 1.7446 0.42%
2019-02-12 0 2.380 2.390 2.430 2.360 2.440 926,000 2,213,960 2.3909 1.717 1.724 1.753 1.702 1.760 1,283,673 1.7247 -2.06%
2019-02-11 0 2.430 2.400 2.430 2.320 2.480 1,006,000 2,418,580 2.4042 1.753 1.731 1.753 1.674 1.789 1,394,573 1.7343 3.40%
2019-02-08 0 2.350 2.350 2.360 2.150 2.360 1,074,000 2,456,560 2.2873 1.695 1.695 1.702 1.551 1.702 1,488,839 1.6500 6.82%
2019-02-04 0 2.200 2.160 2.200 2.150 2.240 728,000 1,597,520 2.1944 1.587 1.558 1.587 1.551 1.616 1,009,194 1.5830 2.80%
2019-02-01 0 2.140 2.120 2.140 2.090 2.160 942,000 2,002,940 2.1263 1.544 1.529 1.544 1.508 1.558 1,305,853 1.5338 2.39%
2019-01-31 0 2.090 2.080 2.090 2.000 2.110 1,052,000 2,188,020 2.0799 1.508 1.500 1.508 1.443 1.522 1,458,341 1.5003 4.50%
2019-01-30 0 2.000 2.000 2.020 1.960 2.020 220,000 436,620 1.9846 1.443 1.443 1.457 1.414 1.457 304,976 1.4317 -0.99%
2019-01-29 0 2.020 2.000 2.030 1.980 2.050 296,000 596,140 2.0140 1.457 1.443 1.464 1.428 1.479 410,332 1.4528 1.00%
2019-01-28 0 2.000 1.990 2.000 1.980 2.010 362,000 721,140 1.9921 1.443 1.436 1.443 1.428 1.450 501,825 1.4370 -1.96%
2019-01-25 0 2.040 2.030 2.040 1.890 2.060 1,344,000 2,655,220 1.9756 1.472 1.464 1.472 1.363 1.486 1,863,128 1.4251 7.37%
2019-01-24 0 1.900 1.900 1.910 1.900 1.940 636,000 1,214,380 1.9094 1.371 1.371 1.378 1.371 1.399 881,659 1.3774 -2.06%
2019-01-23 0 1.940 1.920 1.940 1.910 1.960 374,052 725,440 1.9394 1.399 1.385 1.399 1.378 1.414 518,532 1.3990 0.00%
2019-01-22 0 1.940 1.920 1.940 1.870 1.970 1,164,000 2,233,380 1.9187 1.399 1.385 1.399 1.349 1.421 1,613,602 1.3841 -2.51%
2019-01-21 0 1.990 1.970 1.990 1.930 2.020 696,000 1,376,000 1.9770 1.436 1.421 1.436 1.392 1.457 964,834 1.4262 3.11%
2019-01-18 0 1.930 1.920 1.930 1.900 1.970 1,644,000 3,181,320 1.9351 1.392 1.385 1.392 1.371 1.421 2,279,004 1.3959 1.05%
2019-01-17 0 1.910 1.890 1.900 1.880 2.150 2,308,000 4,604,000 1.9948 1.378 1.363 1.371 1.356 1.551 3,199,478 1.4390 -5.45%
2019-01-16 0 2.020 2.000 2.030 1.980 2.040 1,566,000 3,146,500 2.0093 1.457 1.443 1.464 1.428 1.472 2,170,876 1.4494 0.00%
2019-01-15 0 2.020 2.030 2.040 2.020 2.190 3,046,000 6,360,600 2.0882 1.457 1.464 1.472 1.457 1.580 4,222,535 1.5063 -3.81%
2019-01-14 0 2.100 2.080 2.110 1.900 2.100 4,502,000 8,996,900 1.9984 1.515 1.500 1.522 1.371 1.515 6,240,923 1.4416 9.95%
2019-01-11 0 1.910 1.900 1.910 1.810 1.960 4,448,000 8,461,240 1.9023 1.378 1.371 1.378 1.306 1.414 6,166,065 1.3722 5.52%
2019-01-10 0 1.810 1.800 1.830 1.800 1.830 128,000 232,580 1.8170 1.306 1.298 1.320 1.298 1.320 177,441 1.3107 0.56%
2019-01-09 0 1.800 1.800 1.810 1.800 1.820 408,000 738,400 1.8098 1.298 1.298 1.306 1.298 1.313 565,592 1.3055 -0.55%
2019-01-08 0 1.810 1.810 1.820 1.810 1.830 368,000 670,720 1.8226 1.306 1.306 1.313 1.306 1.320 510,142 1.3148 -1.09%
2019-01-07 0 1.830 1.830 1.840 1.810 1.830 1,198,000 2,181,900 1.8213 1.320 1.320 1.327 1.306 1.320 1,660,734 1.3138 1.67%
2019-01-04 0 1.800 1.800 1.810 1.790 1.850 1,128,000 2,051,180 1.8184 1.298 1.298 1.306 1.291 1.335 1,563,696 1.3118 0.00%
2019-01-03 0 1.800 1.800 1.810 1.780 1.880 1,958,000 3,556,720 1.8165 1.298 1.298 1.306 1.284 1.356 2,714,289 1.3104 2.86%
2019-01-02 0 1.750 1.750 1.800 1.740 1.820 1,132,000 2,022,900 1.7870 1.262 1.262 1.298 1.255 1.313 1,569,241 1.2891 -1.69%
2018-12-31 0 1.780 1.760 1.790 1.720 1.820 5,534,000 9,829,620 1.7762 1.284 1.270 1.291 1.241 1.313 7,671,539 1.2813 4.09%
2018-12-28 0 1.710 1.710 1.720 1.680 1.720 516,000 881,080 1.7075 1.234 1.234 1.241 1.212 1.241 715,308 1.2317 1.18%
2018-12-27 0 1.690 1.690 1.700 1.620 1.710 10,546,000 17,765,620 1.6846 1.219 1.219 1.226 1.169 1.234 14,619,453 1.2152 -0.59%
2018-12-24 0 1.700 1.700 1.710 1.630 1.750 704,000 1,202,580 1.7082 1.226 1.226 1.234 1.176 1.262 975,924 1.2322 -1.16%
2018-12-21 0 1.720 1.700 1.720 1.670 1.740 174,000 298,100 1.7132 1.241 1.226 1.241 1.205 1.255 241,208 1.2359 -1.15%
2018-12-20 0 1.740 1.740 1.750 1.670 1.750 3,430,000 5,966,860 1.7396 1.255 1.255 1.262 1.205 1.262 4,754,857 1.2549 0.58%
2018-12-19 0 1.730 1.720 1.730 1.590 1.750 6,442,000 10,898,480 1.6918 1.248 1.241 1.248 1.147 1.262 8,930,259 1.2204 1.76%
2018-12-18 0 1.700 1.700 1.710 1.690 1.770 8,400,000 14,427,080 1.7175 1.226 1.226 1.234 1.219 1.277 11,644,548 1.2390 -4.49%
2018-12-17 0 1.780 1.780 1.790 1.650 1.800 25,548,000 44,535,760 1.7432 1.284 1.284 1.291 1.190 1.298 35,416,060 1.2575

Webb-site Database - Powered By Linux Group

Back to top