China Risun Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01907  2019-03-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 2.120 2.120 2.130 2.050 2.140 23,086,562 48,316,527 2.0928 2.120 2.120 2.130 2.050 2.140 23,086,562 2.0928 0.00%
2026-06-17 0 2.120 2.120 2.130 2.110 2.250 28,415,000 61,758,950 2.1735 2.120 2.120 2.130 2.110 2.250 28,415,000 2.1735 -6.61%
2026-06-16 0 2.270 2.260 2.270 2.260 2.380 13,357,147 31,097,261 2.3281 2.270 2.260 2.270 2.260 2.380 13,357,147 2.3281 -5.02%
2026-06-15 0 2.390 2.380 2.390 2.370 2.460 13,594,586 32,809,583 2.4134 2.390 2.380 2.390 2.370 2.460 13,594,586 2.4134 -2.85%
2026-06-12 0 2.460 2.450 2.460 2.430 2.510 22,240,000 54,754,230 2.4620 2.460 2.450 2.460 2.430 2.510 22,240,000 2.4620 -0.40%
2026-06-11 0 2.470 2.470 2.480 2.420 2.560 10,703,000 26,350,610 2.4620 2.470 2.470 2.480 2.420 2.560 10,703,000 2.4620 -1.20%
2026-06-10 0 2.500 2.500 2.510 2.470 2.560 16,652,000 41,679,779 2.5030 2.500 2.500 2.510 2.470 2.560 16,652,000 2.5030 -1.96%
2026-06-09 0 2.550 2.550 2.560 2.470 2.590 14,705,000 37,339,332 2.5392 2.550 2.550 2.560 2.470 2.590 14,705,000 2.5392 -3.04%
2026-06-08 0 2.630 2.610 2.630 2.570 2.680 21,592,000 56,395,550 2.6119 2.630 2.610 2.630 2.570 2.680 21,592,000 2.6119 -1.79%
2026-06-05 0 2.680 2.650 2.680 2.640 2.800 19,428,000 52,628,164 2.7089 2.678 2.648 2.678 2.638 2.798 19,443,961 2.7067 -2.55%
2026-06-04 0 2.750 2.740 2.750 2.680 2.770 21,056,000 57,482,031 2.7300 2.748 2.738 2.748 2.678 2.768 21,073,299 2.7277 -0.36%
2026-06-03 0 2.760 2.750 2.760 2.580 2.810 27,341,000 74,270,860 2.7165 2.758 2.748 2.758 2.578 2.808 27,363,463 2.7142 5.75%
2026-06-02 0 2.610 2.610 2.620 2.590 2.690 15,057,000 39,551,962 2.6268 2.608 2.608 2.618 2.588 2.688 15,069,370 2.6247 -1.88%
2026-06-01 0 2.660 2.650 2.660 2.540 2.690 41,107,519 107,679,397 2.6195 2.658 2.648 2.658 2.538 2.688 41,141,292 2.6173 5.56%
2026-05-29 0 2.520 2.520 2.530 2.510 2.570 14,559,826 36,994,378 2.5409 2.518 2.518 2.528 2.508 2.568 14,571,788 2.5388 -1.18%
2026-05-28 0 2.550 2.550 2.560 2.530 2.610 13,842,001 35,479,995 2.5632 2.548 2.548 2.558 2.528 2.608 13,853,373 2.5611 -1.92%
2026-05-27 0 2.600 2.590 2.600 2.550 2.620 8,064,000 20,790,628 2.5782 2.598 2.588 2.598 2.548 2.618 8,070,625 2.5761 -1.14%
2026-05-26 0 2.630 2.620 2.630 2.490 2.650 32,411,002 82,462,915 2.5443 2.628 2.618 2.628 2.488 2.648 32,437,630 2.5422 -1.13%
2026-05-22 0 2.660 2.660 2.670 2.630 2.680 9,002,074 23,913,487 2.6564 2.658 2.658 2.668 2.628 2.678 9,009,470 2.6543 0.38%
2026-05-21 0 2.650 2.630 2.650 2.620 2.720 10,557,097 28,117,967 2.6634 2.648 2.628 2.648 2.618 2.718 10,565,770 2.6612 -1.85%
2026-05-20 0 2.700 2.700 2.720 2.700 2.830 15,973,000 44,010,920 2.7553 2.698 2.698 2.718 2.698 2.828 15,986,123 2.7531 -3.23%
2026-05-19 0 2.790 2.770 2.790 2.730 2.850 14,342,000 39,817,830 2.7763 2.788 2.768 2.788 2.728 2.848 14,353,783 2.7740 -1.06%
2026-05-18 0 2.820 2.810 2.820 2.720 2.830 29,348,000 81,813,280 2.7877 2.818 2.808 2.818 2.718 2.828 29,372,111 2.7854 1.44%
2026-05-15 0 2.780 2.760 2.780 2.630 2.800 31,101,000 84,998,788 2.7330 2.778 2.758 2.778 2.628 2.798 31,126,552 2.7307 3.73%
2026-05-14 0 2.680 2.670 2.680 2.640 2.790 13,359,000 35,680,700 2.6709 2.678 2.668 2.678 2.638 2.788 13,369,975 2.6687 -2.55%
2026-05-13 0 2.750 2.730 2.750 2.690 2.780 20,909,000 57,298,871 2.7404 2.748 2.728 2.748 2.688 2.778 20,926,178 2.7381 -0.36%
2026-05-12 0 2.760 2.750 2.760 2.650 2.810 16,020,000 43,885,825 2.7394 2.758 2.748 2.758 2.648 2.808 16,033,162 2.7372 3.37%
2026-05-11 0 2.670 2.660 2.670 2.640 2.760 14,291,000 38,265,536 2.6776 2.668 2.658 2.668 2.638 2.758 14,302,741 2.6754 -0.37%
2026-05-08 0 2.680 2.680 2.690 2.650 2.730 8,353,000 22,498,340 2.6934 2.678 2.678 2.688 2.648 2.728 8,359,863 2.6912 -0.37%
2026-05-07 0 2.690 2.680 2.690 2.630 2.820 27,292,000 73,230,580 2.6832 2.688 2.678 2.688 2.628 2.818 27,314,422 2.6810 -3.93%
2026-05-06 0 2.800 2.800 2.820 2.800 3.080 31,230,000 89,514,866 2.8663 2.798 2.798 2.818 2.798 3.077 31,255,658 2.8640 -8.20%
2026-05-05 0 3.050 3.040 3.050 3.020 3.150 6,814,000 21,046,130 3.0887 3.047 3.038 3.047 3.018 3.147 6,819,598 3.0861 -0.65%
2026-05-04 0 3.070 3.070 3.080 2.920 3.120 14,650,000 44,759,300 3.0552 3.067 3.067 3.077 2.918 3.117 14,662,036 3.0527 0.66%
2026-04-30 0 3.050 3.040 3.050 2.970 3.400 50,767,000 156,512,223 3.0830 3.047 3.038 3.047 2.968 3.397 50,808,709 3.0804 -11.08%
2026-04-29 0 3.430 3.420 3.430 3.420 3.540 44,731,334 154,981,615 3.4647 3.427 3.417 3.427 3.417 3.537 44,768,084 3.4619 -1.44%
2026-04-28 0 3.480 3.480 3.490 3.170 3.530 68,743,000 233,272,448 3.3934 3.477 3.477 3.487 3.167 3.527 68,799,477 3.3906 7.74%
2026-04-27 0 3.230 3.230 3.240 3.190 3.320 54,399,000 175,460,777 3.2254 3.227 3.227 3.237 3.187 3.317 54,443,693 3.2228 -1.82%
2026-04-24 0 3.290 3.280 3.290 3.140 3.300 79,588,000 256,561,817 3.2236 3.287 3.277 3.287 3.137 3.297 79,653,387 3.2210 3.79%
2026-04-23 0 3.170 3.160 3.170 3.060 3.230 65,930,000 208,231,250 3.1584 3.167 3.157 3.167 3.057 3.227 65,984,166 3.1558 3.26%
2026-04-22 0 3.070 3.060 3.070 2.980 3.080 36,265,000 110,009,214 3.0335 3.067 3.057 3.067 2.978 3.077 36,294,794 3.0310 2.33%
2026-04-21 0 3.000 2.990 3.000 2.890 3.020 25,265,000 74,471,884 2.9476 2.998 2.988 2.998 2.888 3.018 25,285,757 2.9452 0.67%
2026-04-20 0 2.980 2.970 2.980 2.970 3.140 14,593,000 44,027,025 3.0170 2.978 2.968 2.978 2.968 3.137 14,604,989 3.0145 -5.10%
2026-04-17 0 3.140 3.120 3.140 3.020 3.150 15,131,000 46,681,200 3.0851 3.137 3.117 3.137 3.018 3.147 15,143,431 3.0826 2.61%
2026-04-16 0 3.060 3.050 3.060 3.010 3.120 30,658,000 93,573,420 3.0522 3.057 3.047 3.057 3.008 3.117 30,683,188 3.0497 -1.61%
2026-04-15 0 3.110 3.100 3.110 3.000 3.160 22,298,000 68,493,025 3.0717 3.107 3.097 3.107 2.998 3.157 22,316,319 3.0692 -2.51%
2026-04-14 0 3.190 3.160 3.190 3.070 3.230 38,581,666 121,737,303 3.1553 3.187 3.157 3.187 3.067 3.227 38,613,364 3.1527 -0.62%
2026-04-13 0 3.210 3.200 3.210 3.170 3.510 33,249,000 108,261,955 3.2561 3.207 3.197 3.207 3.167 3.507 33,276,316 3.2534 -5.87%
2026-04-10 0 3.410 3.410 3.420 3.230 3.480 57,699,000 195,331,780 3.3854 3.407 3.407 3.417 3.227 3.477 57,746,404 3.3826 3.33%
2026-04-09 0 3.300 3.280 3.300 3.020 3.310 44,756,000 143,004,988 3.1952 3.297 3.277 3.297 3.018 3.307 44,792,770 3.1926 7.14%
2026-04-08 0 3.080 3.060 3.080 2.800 3.100 45,058,000 134,421,770 2.9833 3.077 3.057 3.077 2.798 3.097 45,095,018 2.9809 -1.28%
2026-04-02 0 3.120 3.110 3.120 3.040 3.190 41,100,000 128,894,662 3.1361 3.117 3.107 3.117 3.038 3.187 41,133,767 3.1335 2.63%
2026-04-01 0 3.040 3.040 3.050 2.960 3.150 82,897,000 250,866,940 3.0262 3.038 3.038 3.047 2.958 3.147 82,965,106 3.0238 -4.70%
2026-03-31 0 3.190 3.160 3.190 3.080 3.390 75,996,500 240,530,494 3.1650 3.187 3.157 3.187 3.077 3.387 76,058,936 3.1624 -5.90%
2026-03-30 0 3.390 3.380 3.390 3.350 3.640 47,856,000 165,450,167 3.4573 3.387 3.377 3.387 3.347 3.637 47,895,317 3.4544 -1.45%
2026-03-27 0 3.440 3.440 3.470 3.360 3.570 30,487,028 104,840,896 3.4389 3.437 3.437 3.467 3.357 3.567 30,512,075 3.4360 0.00%
2026-03-26 0 3.440 3.440 3.460 3.350 3.520 27,066,000 92,605,940 3.4215 3.437 3.437 3.457 3.347 3.517 27,088,237 3.4187 1.18%
2026-03-25 0 3.400 3.380 3.400 3.230 3.440 72,899,000 242,520,350 3.3268 3.397 3.377 3.397 3.227 3.437 72,958,892 3.3241 -3.95%
2026-03-24 0 3.540 3.530 3.540 3.420 3.770 82,382,972 298,028,974 3.6176 3.537 3.527 3.537 3.417 3.767 82,450,655 3.6146 -4.58%
2026-03-23 0 3.710 3.700 3.710 3.500 3.780 107,280,800 394,828,016 3.6803 3.707 3.697 3.707 3.497 3.777 107,368,939 3.6773 6.00%
2026-03-20 0 3.500 3.490 3.500 3.390 3.680 98,255,349 347,562,590 3.5373 3.497 3.487 3.497 3.387 3.677 98,336,073 3.5344 -9.56%
2026-03-19 0 3.870 3.860 3.870 3.740 4.240 196,911,495 783,754,535 3.9802 3.867 3.857 3.867 3.737 4.237 197,073,272 3.9770 6.32%
2026-03-18 0 3.640 3.620 3.640 3.450 3.830 89,623,000 322,708,185 3.6007 3.637 3.617 3.637 3.447 3.827 89,696,632 3.5978 1.39%
2026-03-17 0 3.590 3.580 3.590 3.420 3.870 135,621,542 488,739,636 3.6037 3.587 3.577 3.587 3.417 3.867 135,732,965 3.6007 -4.52%
2026-03-16 0 3.760 3.760 3.770 3.540 3.950 154,309,069 573,757,596 3.7182 3.757 3.757 3.767 3.537 3.947 154,435,845 3.7152 4.44%
2026-03-13 0 3.600 3.600 3.610 3.490 3.980 319,806,081 1,177,796,737 3.6828 3.597 3.597 3.607 3.487 3.977 320,068,824 3.6798 9.42%
2026-03-12 0 3.290 3.290 3.300 2.790 3.550 458,842,660 1,512,362,388 3.2960 3.287 3.287 3.297 2.788 3.547 459,219,631 3.2933 15.85%
2026-03-11 0 2.840 2.830 2.840 2.680 2.990 79,654,101 228,940,989 2.8742 2.838 2.828 2.838 2.678 2.988 79,719,542 2.8718 1.07%
2026-03-10 0 2.810 2.810 2.820 2.540 2.850 32,779,000 89,004,600 2.7153 2.808 2.808 2.818 2.538 2.848 32,805,930 2.7131 5.24%
2026-03-09 0 2.670 2.660 2.670 2.590 2.940 112,311,000 309,581,790 2.7565 2.668 2.658 2.668 2.588 2.938 112,403,271 2.7542 3.89%
2026-03-06 0 2.570 2.570 2.580 2.430 2.610 13,744,263 34,503,910 2.5104 2.568 2.568 2.578 2.428 2.608 13,755,555 2.5084 2.80%
2026-03-05 0 2.500 2.490 2.500 2.480 2.540 10,642,000 26,702,050 2.5091 2.498 2.488 2.498 2.478 2.538 10,650,743 2.5071 0.40%
2026-03-04 0 2.490 2.480 2.500 2.470 2.680 9,747,000 24,873,770 2.5519 2.488 2.478 2.498 2.468 2.678 9,755,008 2.5498 -5.68%
2026-03-03 0 2.640 2.640 2.650 2.610 2.960 15,651,000 42,767,880 2.7326 2.638 2.638 2.648 2.608 2.958 15,663,858 2.7304 -4.69%
2026-03-02 0 2.770 2.760 2.770 2.600 2.790 29,834,000 80,980,859 2.7144 2.768 2.758 2.768 2.598 2.788 29,858,511 2.7122 9.49%
2026-02-27 0 2.530 2.520 2.530 2.460 2.530 12,245,804 30,506,228 2.4912 2.528 2.518 2.528 2.458 2.528 12,255,865 2.4891 1.61%
2026-02-26 0 2.490 2.480 2.490 2.470 2.630 7,623,196 19,318,713 2.5342 2.488 2.478 2.488 2.468 2.628 7,629,459 2.5321 -4.23%
2026-02-25 0 2.600 2.590 2.600 2.560 2.640 15,797,000 40,995,390 2.5951 2.598 2.588 2.598 2.558 2.638 15,809,978 2.5930 1.96%
2026-02-24 0 2.550 2.550 2.570 2.510 2.570 10,049,000 25,668,850 2.5544 2.548 2.548 2.568 2.508 2.568 10,057,256 2.5523 -0.39%
2026-02-23 0 2.560 2.550 2.570 2.480 2.570 8,026,000 20,374,410 2.5386 2.558 2.548 2.568 2.478 2.568 8,032,594 2.5365 2.40%
2026-02-20 0 2.500 2.490 2.500 2.430 2.520 7,056,000 17,586,890 2.4925 2.498 2.488 2.498 2.428 2.518 7,061,797 2.4904 -0.40%
2026-02-16 0 2.510 2.510 2.520 2.470 2.520 3,608,000 9,011,350 2.4976 2.508 2.508 2.518 2.468 2.518 3,610,964 2.4956 0.80%
2026-02-13 0 2.490 2.490 2.500 2.490 2.570 7,557,000 19,027,280 2.5178 2.488 2.488 2.498 2.488 2.568 7,563,209 2.5158 -4.23%
2026-02-12 0 2.600 2.580 2.600 2.540 2.600 7,612,000 19,588,570 2.5734 2.598 2.578 2.598 2.538 2.598 7,618,254 2.5713 0.39%
2026-02-11 0 2.590 2.570 2.590 2.530 2.600 11,665,000 29,994,640 2.5713 2.588 2.568 2.588 2.528 2.598 11,674,584 2.5692 0.78%
2026-02-10 0 2.570 2.550 2.570 2.490 2.570 8,680,000 21,954,800 2.5294 2.568 2.548 2.568 2.488 2.568 8,687,131 2.5273 1.18%
2026-02-09 0 2.540 2.540 2.550 2.520 2.600 8,204,000 21,092,160 2.5710 2.538 2.538 2.548 2.518 2.598 8,210,740 2.5689 -1.55%
2026-02-06 0 2.580 2.570 2.580 2.450 2.580 13,167,000 33,300,940 2.5291 2.578 2.568 2.578 2.448 2.578 13,177,818 2.5270 0.39%
2026-02-05 0 2.570 2.540 2.570 2.520 2.600 8,930,000 22,809,990 2.5543 2.568 2.538 2.568 2.518 2.598 8,937,337 2.5522 -1.15%
2026-02-04 0 2.600 2.570 2.600 2.550 2.650 17,051,000 44,313,960 2.5989 2.598 2.568 2.598 2.548 2.648 17,065,009 2.5968 0.78%
2026-02-03 0 2.580 2.550 2.580 2.470 2.610 14,281,000 36,334,490 2.5443 2.578 2.548 2.578 2.468 2.608 14,292,733 2.5422 0.39%
2026-02-02 0 2.570 2.570 2.580 2.530 2.770 17,029,100 45,325,393 2.6616 2.568 2.568 2.578 2.528 2.768 17,043,091 2.6595 -6.55%
2026-01-30 0 2.750 2.720 2.750 2.660 2.780 30,238,400 82,457,268 2.7269 2.748 2.718 2.748 2.658 2.778 30,263,243 2.7247 3.38%
2026-01-29 0 2.660 2.640 2.660 2.550 2.670 19,773,000 51,604,140 2.6098 2.658 2.638 2.658 2.548 2.668 19,789,245 2.6077 3.50%
2026-01-28 0 2.570 2.570 2.580 2.410 2.580 26,481,000 65,878,170 2.4878 2.568 2.568 2.578 2.408 2.578 26,502,756 2.4857 5.76%
2026-01-27 0 2.430 2.410 2.430 2.360 2.430 9,939,000 23,839,030 2.3985 2.428 2.408 2.428 2.358 2.428 9,947,166 2.3966 1.67%
2026-01-26 0 2.390 2.380 2.390 2.320 2.390 15,570,000 36,801,340 2.3636 2.388 2.378 2.388 2.318 2.388 15,582,792 2.3617 3.02%
2026-01-23 0 2.320 2.310 2.320 2.280 2.330 12,462,000 28,827,500 2.3132 2.318 2.308 2.318 2.278 2.328 12,472,238 2.3113 1.75%
2026-01-22 0 2.280 2.280 2.290 2.210 2.290 15,077,000 33,946,750 2.2516 2.278 2.278 2.288 2.208 2.288 15,089,387 2.2497 1.79%
2026-01-21 0 2.240 2.240 2.260 2.240 2.290 8,307,000 18,895,200 2.2746 2.238 2.238 2.258 2.238 2.288 8,313,825 2.2727 -1.32%
2026-01-20 0 2.270 2.270 2.280 2.230 2.280 11,064,000 24,973,245 2.2572 2.268 2.268 2.278 2.228 2.278 11,073,090 2.2553 0.44%
2026-01-19 0 2.260 2.250 2.260 2.230 2.280 9,590,000 21,638,295 2.2563 2.258 2.248 2.258 2.228 2.278 9,597,879 2.2545 0.89%
2026-01-16 0 2.240 2.230 2.260 2.220 2.340 6,022,000 13,683,280 2.2722 2.238 2.228 2.258 2.218 2.338 6,026,947 2.2703 -3.86%
2026-01-15 0 2.330 2.310 2.330 2.290 2.330 7,037,000 16,241,470 2.3080 2.328 2.308 2.328 2.288 2.328 7,042,781 2.3061 1.75%
2026-01-14 0 2.290 2.280 2.290 2.270 2.300 6,586,000 15,055,615 2.2860 2.288 2.278 2.288 2.268 2.298 6,591,411 2.2841 0.44%
2026-01-13 0 2.280 2.280 2.290 2.270 2.320 4,195,000 9,631,070 2.2958 2.278 2.278 2.288 2.268 2.318 4,198,446 2.2940 0.44%
2026-01-09 0 2.270 2.260 2.270 2.260 2.310 5,903,000 13,540,690 2.2939 2.268 2.258 2.268 2.258 2.308 5,907,850 2.2920 -0.44%
2026-01-08 0 2.280 2.280 2.290 2.270 2.300 6,560,000 14,951,820 2.2792 2.278 2.278 2.288 2.268 2.298 6,565,389 2.2774 -0.44%
2026-01-07 0 2.290 2.270 2.290 2.230 2.290 11,512,000 26,073,490 2.2649 2.288 2.268 2.288 2.228 2.288 11,521,458 2.2630 2.23%
2026-01-06 0 2.240 2.240 2.250 2.240 2.260 4,530,000 10,203,600 2.2525 2.238 2.238 2.248 2.238 2.258 4,533,722 2.2506 0.00%
2026-01-05 0 2.240 2.240 2.250 2.240 2.300 5,316,000 12,075,330 2.2715 2.238 2.238 2.248 2.238 2.298 5,320,367 2.2696 -0.88%
2025-12-31 0 2.260 2.250 2.260 2.240 2.270 2,862,000 6,457,160 2.2562 2.258 2.248 2.258 2.238 2.268 2,864,351 2.2543 0.00%
2025-12-30 0 2.260 2.240 2.260 2.240 2.300 5,830,000 13,220,120 2.2676 2.258 2.238 2.258 2.238 2.298 5,834,790 2.2657 -0.88%
2025-12-29 0 2.280 2.280 2.290 2.270 2.300 7,056,000 16,104,130 2.2823 2.278 2.278 2.288 2.268 2.298 7,061,797 2.2805 0.00%
2025-12-24 0 2.280 2.260 2.280 2.240 2.280 4,236,165 9,589,177 2.2636 2.278 2.258 2.278 2.238 2.278 4,239,645 2.2618 0.88%
2025-12-23 0 2.260 2.240 2.260 2.240 2.270 6,020,000 13,533,390 2.2481 2.258 2.238 2.258 2.238 2.268 6,024,946 2.2462 -0.44%
2025-12-22 0 2.270 2.260 2.270 2.240 2.280 6,244,000 14,131,610 2.2632 2.268 2.258 2.268 2.238 2.278 6,249,130 2.2614 0.00%
2025-12-19 0 2.270 2.270 2.280 2.230 2.270 7,508,597 16,934,405 2.2553 2.268 2.268 2.278 2.228 2.268 7,514,766 2.2535 0.89%
2025-12-18 0 2.250 2.240 2.250 2.220 2.260 8,058,381 18,068,987 2.2423 2.248 2.238 2.248 2.218 2.258 8,065,002 2.2404 1.35%
2025-12-17 0 2.220 2.220 2.230 2.220 2.250 6,309,000 14,072,990 2.2306 2.218 2.218 2.228 2.218 2.248 6,314,183 2.2288 -0.89%
2025-12-16 0 2.240 2.220 2.240 2.200 2.250 6,276,000 13,939,000 2.2210 2.238 2.218 2.238 2.198 2.248 6,281,156 2.2192 -0.88%
2025-12-15 0 2.260 2.250 2.260 2.240 2.270 6,218,000 14,031,330 2.2566 2.258 2.248 2.258 2.238 2.268 6,223,109 2.2547 0.89%
2025-12-12 0 2.240 2.230 2.240 2.220 2.250 7,687,022 17,178,809 2.2348 2.238 2.228 2.238 2.218 2.248 7,693,337 2.2329 0.00%
2025-12-11 0 2.240 2.230 2.240 2.210 2.240 5,797,000 12,899,480 2.2252 2.238 2.228 2.238 2.208 2.238 5,801,763 2.2234 0.45%
2025-12-10 0 2.230 2.220 2.230 2.210 2.240 6,337,000 14,108,800 2.2264 2.228 2.218 2.228 2.208 2.238 6,342,206 2.2246 0.00%
2025-12-09 0 2.230 2.210 2.230 2.170 2.240 6,853,000 15,044,300 2.1953 2.228 2.208 2.228 2.168 2.238 6,858,630 2.1935 -0.89%
2025-12-08 0 2.250 2.230 2.250 2.190 2.270 8,230,000 18,310,220 2.2248 2.248 2.228 2.248 2.188 2.268 8,236,762 2.2230 -1.32%
2025-12-05 0 2.280 2.260 2.280 2.210 2.280 8,980,000 20,144,690 2.2433 2.278 2.258 2.278 2.208 2.278 8,987,378 2.2414 0.44%
2025-12-04 0 2.270 2.250 2.270 2.240 2.300 5,994,000 13,586,450 2.2667 2.268 2.248 2.268 2.238 2.298 5,998,924 2.2648 -1.30%
2025-12-03 0 2.300 2.290 2.300 2.250 2.300 7,721,000 17,606,805 2.2804 2.298 2.288 2.298 2.248 2.298 7,727,343 2.2785 1.32%
2025-12-02 0 2.270 2.260 2.270 2.220 2.270 8,423,000 18,914,970 2.2456 2.268 2.258 2.268 2.218 2.268 8,429,920 2.2438 0.89%
2025-12-01 0 2.250 2.240 2.250 2.220 2.250 7,357,000 16,435,220 2.2340 2.248 2.238 2.248 2.218 2.248 7,363,044 2.2321 1.35%
2025-11-28 0 2.220 2.200 2.220 2.200 2.220 5,322,000 11,748,560 2.2075 2.218 2.198 2.218 2.198 2.218 5,326,372 2.2057 0.45%
2025-11-27 0 2.210 2.200 2.210 2.190 2.230 7,044,000 15,575,030 2.2111 2.208 2.198 2.208 2.188 2.228 7,049,787 2.2093 0.45%
2025-11-26 0 2.200 2.200 2.210 2.170 2.230 5,415,500 11,963,985 2.2092 2.198 2.198 2.208 2.168 2.228 5,419,949 2.2074 -0.45%
2025-11-25 0 2.210 2.210 2.220 2.190 2.240 8,559,000 18,932,730 2.2120 2.208 2.208 2.218 2.188 2.238 8,566,032 2.2102 0.91%
2025-11-24 0 2.190 2.180 2.190 2.160 2.210 8,456,539 18,441,487 2.1807 2.188 2.178 2.188 2.158 2.208 8,463,487 2.1789 -0.90%
2025-11-21 0 2.210 2.190 2.210 2.170 2.210 6,419,000 14,082,780 2.1939 2.208 2.188 2.208 2.168 2.208 6,424,274 2.1921 0.45%
2025-11-20 0 2.200 2.190 2.200 2.190 2.230 7,514,146 16,549,791 2.2025 2.198 2.188 2.198 2.188 2.228 7,520,319 2.2007 -0.45%
2025-11-19 0 2.210 2.210 2.220 2.190 2.240 6,848,000 15,196,990 2.2192 2.208 2.208 2.218 2.188 2.238 6,853,626 2.2174 -0.90%
2025-11-18 0 2.230 2.220 2.230 2.150 2.340 16,179,000 35,913,810 2.2198 2.228 2.218 2.228 2.148 2.338 16,192,292 2.2180 -5.11%
2025-11-17 0 2.350 2.340 2.350 2.330 2.430 7,131,260 16,902,601 2.3702 2.348 2.338 2.348 2.328 2.428 7,137,119 2.3683 -3.29%
2025-11-14 0 2.430 2.430 2.440 2.410 2.490 7,618,000 18,658,640 2.4493 2.428 2.428 2.438 2.408 2.488 7,624,259 2.4473 -2.41%
2025-11-13 0 2.490 2.490 2.500 2.480 2.500 5,818,260 14,477,440 2.4883 2.488 2.488 2.498 2.478 2.498 5,823,040 2.4862 -0.40%
2025-11-12 0 2.500 2.490 2.500 2.460 2.510 9,587,295 23,851,017 2.4878 2.498 2.488 2.498 2.458 2.508 9,595,172 2.4857 0.81%
2025-11-11 0 2.480 2.470 2.480 2.450 2.520 9,477,000 23,559,130 2.4859 2.478 2.468 2.478 2.448 2.518 9,484,786 2.4839 0.00%
2025-11-10 0 2.480 2.470 2.480 2.350 2.500 18,296,500 44,703,450 2.4433 2.478 2.468 2.478 2.348 2.498 18,311,532 2.4413 5.53%
2025-11-07 0 2.350 2.350 2.360 2.310 2.360 5,631,000 13,144,810 2.3344 2.348 2.348 2.358 2.308 2.358 5,635,626 2.3324 1.29%
2025-11-06 0 2.320 2.320 2.330 2.290 2.330 7,246,000 16,709,930 2.3061 2.318 2.318 2.328 2.288 2.328 7,251,953 2.3042 1.31%
2025-11-05 0 2.290 2.290 2.300 2.290 2.310 5,726,000 13,163,640 2.2989 2.288 2.288 2.298 2.288 2.308 5,730,704 2.2970 -0.87%
2025-11-04 0 2.310 2.310 2.320 2.310 2.370 5,019,000 11,721,720 2.3355 2.308 2.308 2.318 2.308 2.368 5,023,123 2.3336 -1.70%
2025-11-03 0 2.350 2.350 2.360 2.320 2.360 5,704,000 13,346,590 2.3399 2.348 2.348 2.358 2.318 2.358 5,708,686 2.3379 0.43%
2025-10-31 0 2.340 2.340 2.350 2.340 2.410 5,632,000 13,378,470 2.3754 2.338 2.338 2.348 2.338 2.408 5,636,627 2.3735 -2.90%
2025-10-30 0 2.410 2.410 2.420 2.410 2.440 5,341,000 12,934,370 2.4217 2.408 2.408 2.418 2.408 2.438 5,345,388 2.4197 -0.82%
2025-10-28 0 2.430 2.410 2.430 2.410 2.450 5,373,000 13,010,220 2.4214 2.428 2.408 2.428 2.408 2.448 5,377,414 2.4194 0.00%
2025-10-27 0 2.430 2.420 2.430 2.400 2.430 4,766,000 11,495,285 2.4119 2.428 2.418 2.428 2.398 2.428 4,769,916 2.4100 1.25%
2025-10-24 0 2.400 2.390 2.400 2.370 2.410 4,809,000 11,513,000 2.3941 2.398 2.388 2.398 2.368 2.408 4,812,951 2.3921 0.42%
2025-10-23 0 2.390 2.390 2.400 2.330 2.410 7,757,000 18,472,900 2.3814 2.388 2.388 2.398 2.328 2.408 7,763,373 2.3795 1.27%
2025-10-22 0 2.360 2.350 2.360 2.340 2.370 4,733,000 11,127,740 2.3511 2.358 2.348 2.358 2.338 2.368 4,736,888 2.3492 0.43%
2025-10-21 0 2.350 2.350 2.360 2.350 2.400 7,639,000 18,067,970 2.3652 2.348 2.348 2.358 2.348 2.398 7,645,276 2.3633 -1.67%
2025-10-20 0 2.390 2.390 2.400 2.350 2.420 5,458,000 13,035,805 2.3884 2.388 2.388 2.398 2.348 2.418 5,462,484 2.3864 0.84%
2025-10-17 0 2.370 2.360 2.370 2.340 2.400 6,802,000 16,140,327 2.3729 2.368 2.358 2.368 2.338 2.398 6,807,588 2.3709 -0.42%
2025-10-16 0 2.380 2.360 2.380 2.320 2.380 6,996,000 16,427,540 2.3481 2.378 2.358 2.378 2.318 2.378 7,001,748 2.3462 2.15%
2025-10-15 0 2.330 2.330 2.340 2.310 2.380 5,972,000 13,958,250 2.3373 2.328 2.328 2.338 2.308 2.378 5,976,906 2.3354 -1.27%
2025-10-14 0 2.360 2.360 2.370 2.350 2.440 6,068,000 14,469,890 2.3846 2.358 2.358 2.368 2.348 2.438 6,072,985 2.3827 -2.07%
2025-10-13 0 2.410 2.400 2.410 2.340 2.410 5,700,000 13,528,383 2.3734 2.408 2.398 2.408 2.338 2.408 5,704,683 2.3715 -0.41%
2025-10-10 0 2.420 2.400 2.420 2.370 2.430 7,190,266 17,222,877 2.3953 2.418 2.398 2.418 2.368 2.428 7,196,173 2.3933 0.83%
2025-10-09 0 2.400 2.390 2.400 2.350 2.400 8,618,000 20,516,910 2.3807 2.398 2.388 2.398 2.348 2.398 8,625,080 2.3788 2.56%
2025-10-08 0 2.340 2.330 2.340 2.330 2.370 5,741,000 13,459,530 2.3445 2.338 2.328 2.338 2.328 2.368 5,745,717 2.3425 -0.85%
2025-10-06 0 2.360 2.350 2.360 2.360 2.400 3,468,000 8,249,890 2.3789 2.358 2.348 2.358 2.358 2.398 3,470,849 2.3769 -0.84%
2025-10-03 0 2.380 2.370 2.380 2.370 2.400 4,491,000 10,705,135 2.3837 2.378 2.368 2.378 2.368 2.398 4,494,690 2.3817 0.85%
2025-10-02 0 2.360 2.360 2.380 2.360 2.380 4,194,567 9,932,318 2.3679 2.358 2.358 2.378 2.358 2.378 4,198,013 2.3660 -0.42%
2025-09-30 0 2.370 2.360 2.370 2.350 2.430 10,259,000 24,438,520 2.3822 2.368 2.358 2.368 2.348 2.428 10,267,428 2.3802 0.85%
2025-09-29 0 2.350 2.340 2.350 2.330 2.360 6,815,000 15,997,570 2.3474 2.348 2.338 2.348 2.328 2.358 6,820,599 2.3455 0.43%
2025-09-26 0 2.340 2.330 2.340 2.330 2.370 5,268,600 12,360,746 2.3461 2.338 2.328 2.338 2.328 2.368 5,272,929 2.3442 -0.85%
2025-09-25 0 2.360 2.350 2.360 2.310 2.360 8,924,000 20,841,045 2.3354 2.358 2.348 2.358 2.308 2.358 8,931,332 2.3335 0.85%
2025-09-24 0 2.340 2.330 2.340 2.330 2.360 5,527,000 12,971,450 2.3469 2.338 2.328 2.338 2.328 2.358 5,531,541 2.3450 -0.85%
2025-09-23 0 2.360 2.350 2.360 2.310 2.390 7,025,000 16,364,880 2.3295 2.358 2.348 2.358 2.308 2.388 7,030,772 2.3276 -0.84%
2025-09-22 0 2.380 2.380 2.390 2.370 2.470 7,237,000 17,414,680 2.4063 2.378 2.378 2.388 2.368 2.468 7,242,946 2.4044 -3.25%
2025-09-19 0 2.460 2.440 2.460 2.410 2.480 12,076,780 29,459,873 2.4394 2.458 2.438 2.458 2.408 2.478 12,086,702 2.4374 1.23%
2025-09-18 0 2.430 2.430 2.440 2.430 2.500 11,441,000 28,196,940 2.4646 2.428 2.428 2.438 2.428 2.498 11,450,400 2.4625 -2.02%
2025-09-17 0 2.480 2.470 2.480 2.470 2.540 7,716,000 19,197,450 2.4880 2.478 2.468 2.478 2.468 2.538 7,722,339 2.4860 -2.36%
2025-09-16 0 2.540 2.530 2.540 2.490 2.560 11,910,000 30,047,930 2.5229 2.538 2.528 2.538 2.488 2.558 11,919,785 2.5208 1.60%
2025-09-15 0 2.500 2.490 2.500 2.480 2.500 5,935,186 14,785,405 2.4911 2.498 2.488 2.498 2.478 2.498 5,940,062 2.4891 0.40%
2025-09-12 0 2.490 2.480 2.500 2.470 2.520 7,063,255 17,550,294 2.4847 2.488 2.478 2.498 2.468 2.518 7,069,058 2.4827 -0.31%
2025-09-11 0 2.500 2.500 2.520 2.470 2.530 11,543,518 28,867,305 2.5007 2.496 2.496 2.516 2.466 2.526 11,563,177 2.4965 0.00%
2025-09-10 0 2.500 2.490 2.500 2.460 2.510 8,604,000 21,387,960 2.4858 2.496 2.486 2.496 2.456 2.506 8,618,653 2.4816 0.00%
2025-09-09 0 2.500 2.490 2.500 2.480 2.520 11,195,000 27,905,870 2.4927 2.496 2.486 2.496 2.476 2.516 11,214,066 2.4885 0.00%
2025-09-08 0 2.500 2.490 2.500 2.440 2.510 13,313,261 33,100,312 2.4863 2.496 2.486 2.496 2.436 2.506 13,335,934 2.4820 2.88%
2025-09-05 0 2.430 2.430 2.440 2.410 2.450 10,779,000 26,208,655 2.4315 2.426 2.426 2.436 2.406 2.446 10,797,357 2.4273 1.25%
2025-09-04 0 2.400 2.390 2.400 2.380 2.420 10,788,000 25,830,950 2.3944 2.396 2.386 2.396 2.376 2.416 10,806,373 2.3903 -0.83%
2025-09-03 0 2.420 2.410 2.420 2.390 2.430 7,431,000 17,926,220 2.4124 2.416 2.406 2.416 2.386 2.426 7,443,656 2.4083 0.83%
2025-09-02 0 2.400 2.400 2.410 2.390 2.440 8,920,000 21,509,050 2.4113 2.396 2.396 2.406 2.386 2.436 8,935,191 2.4072 -0.41%
2025-09-01 0 2.410 2.410 2.420 2.400 2.440 9,183,000 22,188,280 2.4162 2.406 2.406 2.416 2.396 2.436 9,198,639 2.4121 -1.23%
2025-08-29 0 2.440 2.430 2.440 2.420 2.470 9,546,000 23,318,190 2.4427 2.436 2.426 2.436 2.416 2.466 9,562,257 2.4386 0.41%
2025-08-28 0 2.430 2.430 2.440 2.410 2.550 14,209,000 35,289,590 2.4836 2.426 2.426 2.436 2.406 2.546 14,233,199 2.4794 -0.82%
2025-08-27 0 2.450 2.450 2.460 2.380 2.590 36,523,026 90,714,071 2.4838 2.446 2.446 2.456 2.376 2.586 36,585,227 2.4795 2.94%
2025-08-26 0 2.380 2.380 2.390 2.380 2.460 15,739,266 38,087,255 2.4199 2.376 2.376 2.386 2.376 2.456 15,766,071 2.4158 -1.65%
2025-08-25 0 2.420 2.410 2.420 2.410 2.470 9,813,000 23,870,325 2.4325 2.416 2.406 2.416 2.406 2.466 9,829,712 2.4284 0.00%
2025-08-22 0 2.420 2.410 2.420 2.410 2.420 6,246,000 15,057,890 2.4108 2.416 2.406 2.416 2.406 2.416 6,256,637 2.4067 0.83%
2025-08-21 0 2.400 2.400 2.410 2.400 2.430 7,279,000 17,589,160 2.4164 2.396 2.396 2.406 2.396 2.426 7,291,397 2.4123 -0.41%
2025-08-20 0 2.410 2.400 2.410 2.390 2.420 6,925,000 16,621,490 2.4002 2.406 2.396 2.406 2.386 2.416 6,936,794 2.3961 0.00%
2025-08-19 0 2.410 2.410 2.420 2.390 2.430 7,669,000 18,504,480 2.4129 2.406 2.406 2.416 2.386 2.426 7,682,061 2.4088 -0.41%
2025-08-18 0 2.420 2.410 2.420 2.410 2.440 7,492,267 18,172,506 2.4255 2.416 2.406 2.416 2.406 2.436 7,505,027 2.4214 0.41%
2025-08-15 0 2.410 2.410 2.420 2.380 2.420 8,411,230 20,244,924 2.4069 2.406 2.406 2.416 2.376 2.416 8,425,555 2.4028 1.26%
2025-08-14 0 2.380 2.380 2.390 2.380 2.440 5,896,000 14,135,310 2.3974 2.376 2.376 2.386 2.376 2.436 5,906,041 2.3934 -1.65%
2025-08-13 0 2.420 2.420 2.430 2.410 2.450 8,243,000 19,986,920 2.4247 2.416 2.416 2.426 2.406 2.446 8,257,038 2.4206 -1.22%
2025-08-12 0 2.450 2.440 2.450 2.420 2.470 10,462,000 25,515,750 2.4389 2.446 2.436 2.446 2.416 2.466 10,479,818 2.4348 0.82%
2025-08-11 0 2.430 2.420 2.430 2.370 2.430 9,051,000 21,759,360 2.4041 2.426 2.416 2.426 2.366 2.426 9,066,414 2.4000 1.67%
2025-08-08 0 2.390 2.380 2.390 2.380 2.410 6,442,000 15,384,890 2.3882 2.386 2.376 2.386 2.376 2.406 6,452,971 2.3842 -0.42%
2025-08-07 0 2.400 2.390 2.400 2.360 2.400 8,100,000 19,319,750 2.3852 2.396 2.386 2.396 2.356 2.396 8,113,795 2.3811 0.42%
2025-08-06 0 2.390 2.380 2.390 2.370 2.400 6,931,000 16,525,630 2.3843 2.386 2.376 2.386 2.366 2.396 6,942,804 2.3803 0.42%
2025-08-05 0 2.380 2.380 2.390 2.330 2.390 8,408,000 19,761,670 2.3503 2.376 2.376 2.386 2.326 2.386 8,422,319 2.3463 2.59%
2025-08-04 0 2.320 2.320 2.330 2.300 2.340 7,944,000 18,420,480 2.3188 2.316 2.316 2.326 2.296 2.336 7,957,529 2.3148 0.43%
2025-08-01 0 2.310 2.310 2.320 2.310 2.380 8,830,000 20,619,610 2.3352 2.306 2.306 2.316 2.306 2.376 8,845,038 2.3312 -2.53%
2025-07-31 0 2.370 2.360 2.370 2.360 2.460 10,270,000 24,665,610 2.4017 2.366 2.356 2.366 2.356 2.456 10,287,491 2.3976 -3.66%
2025-07-30 0 2.460 2.450 2.460 2.430 2.480 9,108,000 22,409,370 2.4604 2.456 2.446 2.456 2.426 2.476 9,123,512 2.4562 -0.40%
2025-07-29 0 2.470 2.460 2.470 2.440 2.490 6,991,000 17,183,460 2.4579 2.466 2.456 2.466 2.436 2.486 7,002,906 2.4538 -0.80%
2025-07-28 0 2.490 2.480 2.490 2.480 2.560 10,923,000 27,395,620 2.5081 2.486 2.476 2.486 2.476 2.556 10,941,603 2.5038 -1.58%
2025-07-25 0 2.530 2.530 2.540 2.530 2.670 20,190,000 51,978,681 2.5745 2.526 2.526 2.536 2.526 2.665 20,224,385 2.5701 -4.17%
2025-07-24 0 2.640 2.640 2.650 2.550 2.650 18,109,000 46,843,095 2.5867 2.636 2.636 2.645 2.546 2.645 18,139,841 2.5823 2.72%
2025-07-23 0 2.570 2.560 2.570 2.560 2.780 29,869,000 79,239,518 2.6529 2.566 2.556 2.566 2.556 2.775 29,919,869 2.6484 -3.02%
2025-07-22 0 2.650 2.640 2.650 2.560 2.730 32,063,230 84,184,607 2.6256 2.645 2.636 2.645 2.556 2.725 32,117,836 2.6211 1.53%
2025-07-21 0 2.610 2.600 2.610 2.570 2.650 20,779,000 53,967,340 2.5972 2.606 2.596 2.606 2.566 2.645 20,814,388 2.5928 1.56%
2025-07-18 0 2.570 2.560 2.570 2.540 2.620 12,676,000 32,598,850 2.5717 2.566 2.556 2.566 2.536 2.616 12,697,588 2.5673 1.18%
2025-07-17 0 2.540 2.530 2.540 2.510 2.540 7,236,072 18,226,118 2.5188 2.536 2.526 2.536 2.506 2.536 7,248,396 2.5145 0.40%
2025-07-16 0 2.530 2.520 2.530 2.500 2.540 10,745,000 27,021,720 2.5148 2.526 2.516 2.526 2.496 2.536 10,763,299 2.5105 0.80%
2025-07-15 0 2.510 2.500 2.510 2.500 2.570 10,171,000 25,607,490 2.5177 2.506 2.496 2.506 2.496 2.566 10,188,322 2.5134 -1.95%
2025-07-14 0 2.560 2.550 2.560 2.550 2.610 9,130,000 23,530,320 2.5773 2.556 2.546 2.556 2.546 2.606 9,145,549 2.5729 -1.16%
2025-07-11 0 2.590 2.580 2.590 2.570 2.620 10,988,000 28,441,100 2.5884 2.586 2.576 2.586 2.566 2.616 11,006,713 2.5840 0.39%
2025-07-10 0 2.580 2.560 2.580 2.520 2.600 17,160,000 44,042,110 2.5666 2.576 2.556 2.576 2.516 2.596 17,189,225 2.5622 1.57%
2025-07-09 0 2.540 2.530 2.540 2.520 2.540 8,538,000 21,610,240 2.5311 2.536 2.526 2.536 2.516 2.536 8,552,541 2.5268 0.79%
2025-07-08 0 2.520 2.510 2.520 2.480 2.540 12,908,000 32,386,040 2.5090 2.516 2.506 2.516 2.476 2.536 12,929,983 2.5047 0.80%
2025-07-07 0 2.500 2.490 2.500 2.480 2.520 8,817,000 21,956,390 2.4902 2.496 2.486 2.496 2.476 2.516 8,832,016 2.4860 -0.79%
2025-07-04 0 2.520 2.510 2.520 2.500 2.610 8,645,000 22,128,770 2.5597 2.516 2.506 2.516 2.496 2.606 8,659,723 2.5554 -2.70%
2025-07-03 0 2.590 2.570 2.590 2.560 2.620 9,430,000 24,386,370 2.5860 2.586 2.566 2.586 2.556 2.616 9,446,060 2.5816 -1.15%
2025-07-02 0 2.620 2.600 2.620 2.500 2.650 22,414,000 57,815,010 2.5794 2.616 2.596 2.616 2.496 2.645 22,452,173 2.5750 3.56%
2025-06-30 0 2.530 2.520 2.530 2.480 2.530 13,516,000 33,779,270 2.4992 2.526 2.516 2.526 2.476 2.526 13,539,019 2.4950 2.02%
2025-06-27 0 2.480 2.480 2.490 2.470 2.500 10,426,000 25,890,295 2.4832 2.476 2.476 2.486 2.466 2.496 10,443,756 2.4790 0.00%
2025-06-26 0 2.480 2.470 2.480 2.460 2.480 9,444,000 23,331,770 2.4705 2.476 2.466 2.476 2.456 2.476 9,460,084 2.4663 0.40%
2025-06-25 0 2.470 2.470 2.480 2.470 2.510 9,084,000 22,535,040 2.4807 2.466 2.466 2.476 2.466 2.506 9,099,471 2.4765 0.00%
2025-06-24 0 2.470 2.470 2.480 2.470 2.520 7,610,000 18,936,660 2.4884 2.466 2.466 2.476 2.466 2.516 7,622,960 2.4842 -1.20%
2025-06-23 0 2.500 2.490 2.500 2.490 2.540 9,929,691 24,913,653 2.5090 2.496 2.486 2.496 2.486 2.536 9,946,602 2.5047 -0.79%
2025-06-20 0 2.520 2.510 2.520 2.500 2.560 15,162,000 38,160,230 2.5168 2.516 2.506 2.516 2.496 2.556 15,187,822 2.5126 0.80%
2025-06-19 0 2.500 2.480 2.500 2.450 2.510 7,759,785 19,238,486 2.4793 2.496 2.476 2.496 2.446 2.506 7,773,000 2.4750 0.00%
2025-06-18 0 2.500 2.490 2.500 2.500 2.550 10,249,312 25,754,843 2.5128 2.496 2.486 2.496 2.496 2.546 10,266,767 2.5086 0.00%
2025-06-17 0 2.500 2.500 2.520 2.490 2.530 8,844,212 22,213,922 2.5117 2.496 2.496 2.516 2.486 2.526 8,859,274 2.5074 -0.79%
2025-06-16 0 2.520 2.520 2.530 2.480 2.530 11,329,000 28,390,010 2.5060 2.516 2.516 2.526 2.476 2.526 11,348,294 2.5017 0.00%
2025-06-13 0 2.520 2.520 2.530 2.520 2.620 6,970,000 17,819,660 2.5566 2.516 2.516 2.526 2.516 2.616 6,981,870 2.5523 -2.33%
2025-06-12 0 2.580 2.570 2.580 2.530 2.590 11,207,000 28,566,722 2.5490 2.576 2.566 2.576 2.526 2.586 11,226,086 2.5447 1.18%
2025-06-11 0 2.550 2.540 2.550 2.470 2.570 14,437,000 36,391,280 2.5207 2.546 2.536 2.546 2.466 2.566 14,461,587 2.5164 2.41%
2025-06-10 0 2.490 2.480 2.490 2.470 2.510 11,918,000 29,609,290 2.4844 2.486 2.476 2.486 2.466 2.506 11,938,297 2.4802 0.00%
2025-06-09 0 2.490 2.480 2.490 2.480 2.510 7,953,000 19,801,050 2.4898 2.486 2.476 2.486 2.476 2.506 7,966,545 2.4855 0.57%
2025-06-06 0 2.500 2.490 2.500 2.480 2.530 9,894,000 24,753,693 2.5019 2.472 2.462 2.472 2.452 2.501 10,006,917 2.4737 -0.40%
2025-06-05 0 2.510 2.500 2.510 2.500 2.550 8,254,000 20,845,690 2.5255 2.482 2.472 2.482 2.472 2.521 8,348,200 2.4970 -0.40%
2025-06-04 0 2.520 2.510 2.520 2.490 2.530 8,806,000 22,070,829 2.5063 2.492 2.482 2.492 2.462 2.501 8,906,500 2.4781 0.00%
2025-06-03 0 2.520 2.510 2.520 2.480 2.550 10,013,000 25,163,875 2.5131 2.492 2.482 2.492 2.452 2.521 10,127,275 2.4848 1.20%
2025-06-02 0 2.490 2.480 2.490 2.460 2.500 8,468,000 21,030,460 2.4835 2.462 2.452 2.462 2.432 2.472 8,564,642 2.4555 0.40%
2025-05-30 0 2.480 2.470 2.480 2.470 2.550 6,539,000 16,358,180 2.5016 2.452 2.442 2.452 2.442 2.521 6,613,627 2.4734 -2.36%
2025-05-29 0 2.540 2.530 2.540 2.500 2.560 11,750,000 29,717,490 2.5291 2.511 2.501 2.511 2.472 2.531 11,884,098 2.5006 -0.78%
2025-05-28 0 2.560 2.560 2.570 2.530 2.570 12,405,000 31,649,280 2.5513 2.531 2.531 2.541 2.501 2.541 12,546,574 2.5225 0.79%
2025-05-27 0 2.540 2.540 2.550 2.510 2.560 10,841,000 27,414,750 2.5288 2.511 2.511 2.521 2.482 2.531 10,964,724 2.5003 0.79%
2025-05-26 0 2.520 2.510 2.520 2.490 2.560 11,776,000 29,699,740 2.5221 2.492 2.482 2.492 2.462 2.531 11,910,395 2.4936 1.61%
2025-05-23 0 2.480 2.470 2.480 2.430 2.530 22,316,000 55,189,984 2.4731 2.452 2.442 2.452 2.403 2.501 22,570,684 2.4452 1.22%
2025-05-22 0 2.450 2.450 2.460 2.380 2.490 18,702,000 45,771,790 2.4474 2.422 2.422 2.432 2.353 2.462 18,915,439 2.4198 2.94%
2025-05-21 0 2.380 2.380 2.390 2.360 2.390 7,671,000 18,209,350 2.3738 2.353 2.353 2.363 2.333 2.363 7,758,546 2.3470 0.00%
2025-05-20 0 2.380 2.370 2.380 2.340 2.400 31,888,000 76,066,740 2.3854 2.353 2.343 2.353 2.314 2.373 32,251,926 2.3585 -0.42%
2025-05-19 0 2.390 2.390 2.400 2.390 2.760 17,381,000 43,433,040 2.4989 2.363 2.363 2.373 2.363 2.729 17,579,363 2.4707 -3.63%
2025-05-16 0 2.480 2.470 2.480 2.470 2.540 6,592,000 16,382,060 2.4851 2.452 2.442 2.452 2.442 2.511 6,667,232 2.4571 0.00%
2025-05-15 0 2.480 2.480 2.490 2.480 2.510 7,480,000 18,631,120 2.4908 2.452 2.452 2.462 2.452 2.482 7,565,366 2.4627 -0.80%
2025-05-14 0 2.500 2.490 2.500 2.470 2.540 5,789,000 14,450,300 2.4962 2.472 2.462 2.472 2.442 2.511 5,855,068 2.4680 -1.96%
2025-05-13 0 2.550 2.520 2.550 2.510 2.570 10,661,000 27,040,960 2.5364 2.521 2.492 2.521 2.482 2.541 10,782,670 2.5078 1.59%
2025-05-12 0 2.510 2.510 2.520 2.480 2.520 10,517,000 26,293,990 2.5001 2.482 2.482 2.492 2.452 2.492 10,637,027 2.4719 0.40%
2025-05-09 0 2.500 2.490 2.500 2.480 2.510 7,186,000 17,944,390 2.4971 2.472 2.462 2.472 2.452 2.482 7,268,011 2.4690 0.00%
2025-05-08 0 2.500 2.500 2.510 2.480 2.510 9,674,000 24,107,910 2.4920 2.472 2.472 2.482 2.452 2.482 9,784,406 2.4639 0.40%
2025-05-07 0 2.490 2.480 2.490 2.460 2.510 7,486,000 18,632,385 2.4890 2.462 2.452 2.462 2.432 2.482 7,571,435 2.4609 0.81%
2025-05-06 0 2.470 2.470 2.480 2.460 2.550 5,965,000 14,852,575 2.4900 2.442 2.442 2.452 2.432 2.521 6,033,076 2.4619 -3.52%
2025-05-02 0 2.560 2.530 2.560 2.470 2.560 11,264,000 28,296,780 2.5121 2.531 2.501 2.531 2.442 2.531 11,392,552 2.4838 1.99%
2025-04-30 0 2.510 2.500 2.510 2.490 2.530 7,891,000 19,772,420 2.5057 2.482 2.472 2.482 2.462 2.501 7,981,057 2.4774 0.00%
2025-04-29 0 2.510 2.510 2.530 2.500 2.550 10,156,000 25,544,270 2.5152 2.482 2.482 2.501 2.472 2.521 10,271,907 2.4868 -1.57%
2025-04-28 0 2.550 2.530 2.550 2.500 2.550 9,394,000 23,737,070 2.5268 2.521 2.501 2.521 2.472 2.521 9,501,210 2.4983 0.39%
2025-04-25 0 2.540 2.520 2.540 2.490 2.550 12,015,000 30,359,260 2.5268 2.511 2.492 2.511 2.462 2.521 12,152,123 2.4983 1.20%
2025-04-24 0 2.510 2.510 2.530 2.490 2.570 8,826,000 22,195,634 2.5148 2.482 2.482 2.501 2.462 2.541 8,926,728 2.4864 -1.95%
2025-04-23 0 2.560 2.540 2.560 2.510 2.570 13,407,000 33,983,640 2.5348 2.531 2.511 2.531 2.482 2.541 13,560,009 2.5062 2.81%
2025-04-22 0 2.490 2.490 2.500 2.490 2.580 7,097,000 17,831,765 2.5126 2.462 2.462 2.472 2.462 2.551 7,177,995 2.4842 -1.58%
2025-04-17 0 2.530 2.510 2.530 2.510 2.550 6,884,000 17,411,980 2.5293 2.501 2.482 2.501 2.482 2.521 6,962,565 2.5008 -0.78%
2025-04-16 0 2.550 2.540 2.550 2.510 2.580 7,349,000 18,613,070 2.5327 2.521 2.511 2.521 2.482 2.551 7,432,871 2.5042 -1.16%
2025-04-15 0 2.580 2.570 2.580 2.540 2.600 9,006,420 23,142,765 2.5696 2.551 2.541 2.551 2.511 2.571 9,109,207 2.5406 0.39%
2025-04-14 0 2.570 2.560 2.570 2.550 2.620 6,953,000 17,937,030 2.5798 2.541 2.531 2.541 2.521 2.590 7,032,352 2.5506 -0.39%
2025-04-11 0 2.580 2.580 2.590 2.470 2.600 11,202,000 28,396,845 2.5350 2.551 2.551 2.561 2.442 2.571 11,329,844 2.5064 4.45%
2025-04-10 0 2.470 2.470 2.490 2.470 2.570 8,828,000 22,166,131 2.5109 2.442 2.442 2.462 2.442 2.541 8,928,751 2.4826 -1.20%
2025-04-09 0 2.500 2.490 2.500 2.400 2.500 9,187,000 22,635,480 2.4639 2.472 2.462 2.472 2.373 2.472 9,291,848 2.4361 2.04%
2025-04-08 0 2.450 2.450 2.460 2.410 2.520 7,928,000 19,541,380 2.4649 2.422 2.422 2.432 2.383 2.492 8,018,479 2.4370 -1.21%
2025-04-07 0 2.480 2.460 2.480 2.460 2.620 7,030,000 17,570,070 2.4993 2.452 2.432 2.452 2.432 2.590 7,110,231 2.4711 -6.06%
2025-04-03 0 2.640 2.640 2.650 2.590 2.660 8,212,000 21,591,570 2.6293 2.610 2.610 2.620 2.561 2.630 8,305,721 2.5996 -0.75%
2025-04-02 0 2.660 2.640 2.660 2.560 2.680 11,594,000 30,421,440 2.6239 2.630 2.610 2.630 2.531 2.650 11,726,318 2.5943 3.91%
2025-04-01 0 2.560 2.550 2.560 2.510 2.580 11,621,000 29,523,640 2.5405 2.531 2.521 2.531 2.482 2.551 11,753,626 2.5119 2.40%
2025-03-31 0 2.500 2.490 2.500 2.420 2.500 9,080,000 22,429,756 2.4702 2.472 2.462 2.472 2.393 2.472 9,183,627 2.4424 0.40%
2025-03-28 0 2.490 2.490 2.500 2.490 2.550 8,644,000 21,841,420 2.5268 2.462 2.462 2.472 2.462 2.521 8,742,651 2.4983 -0.80%
2025-03-27 0 2.510 2.510 2.520 2.490 2.540 8,933,000 22,450,765 2.5132 2.482 2.482 2.492 2.462 2.511 9,034,949 2.4849 -0.79%
2025-03-26 0 2.530 2.520 2.530 2.480 2.530 7,797,000 19,518,960 2.5034 2.501 2.492 2.501 2.452 2.501 7,885,984 2.4751 2.02%
2025-03-25 0 2.480 2.480 2.490 2.470 2.510 7,304,000 18,182,598 2.4894 2.452 2.452 2.462 2.442 2.482 7,387,358 2.4613 -0.40%
2025-03-24 0 2.490 2.480 2.490 2.480 2.580 7,956,000 19,994,790 2.5132 2.462 2.452 2.462 2.452 2.551 8,046,799 2.4848 -2.35%
2025-03-21 0 2.550 2.550 2.560 2.540 2.740 13,219,000 34,568,170 2.6150 2.521 2.521 2.531 2.511 2.709 13,369,864 2.5855 -5.20%
2025-03-20 0 2.690 2.680 2.690 2.570 2.950 27,772,000 76,637,250 2.7595 2.660 2.650 2.660 2.541 2.917 28,088,952 2.7284 2.28%
2025-03-19 0 2.630 2.620 2.630 2.610 2.690 4,836,000 12,750,980 2.6367 2.600 2.590 2.600 2.581 2.660 4,891,191 2.6069 -0.75%
2025-03-18 0 2.650 2.650 2.660 2.630 2.690 8,299,000 22,076,850 2.6602 2.620 2.620 2.630 2.600 2.660 8,393,713 2.6302 1.15%
2025-03-17 0 2.620 2.620 2.630 2.620 2.750 9,006,000 24,134,850 2.6799 2.590 2.590 2.600 2.590 2.719 9,108,782 2.6496 -4.03%
2025-03-14 0 2.730 2.730 2.740 2.700 2.780 13,464,000 36,766,710 2.7307 2.699 2.699 2.709 2.670 2.749 13,617,660 2.6999 1.11%
2025-03-13 0 2.700 2.690 2.700 2.660 3.260 23,753,000 66,800,120 2.8123 2.670 2.660 2.670 2.630 3.223 24,024,084 2.7805 -5.26%
2025-03-12 0 2.850 2.850 2.860 2.810 2.860 8,850,000 25,084,550 2.8344 2.818 2.818 2.828 2.778 2.828 8,951,002 2.8024 0.71%
2025-03-11 0 2.830 2.830 2.840 2.780 2.850 8,248,000 23,283,800 2.8230 2.798 2.798 2.808 2.749 2.818 8,342,131 2.7911 1.07%
2025-03-10 0 2.800 2.780 2.800 2.700 2.800 9,731,000 26,704,090 2.7442 2.768 2.749 2.768 2.670 2.768 9,842,056 2.7133 2.94%
2025-03-07 0 2.720 2.710 2.720 2.700 2.730 8,381,000 22,713,680 2.7101 2.689 2.679 2.689 2.670 2.699 8,476,649 2.6796 0.37%
2025-03-06 0 2.710 2.700 2.710 2.700 2.770 10,259,000 27,955,470 2.7250 2.679 2.670 2.679 2.670 2.739 10,376,082 2.6942 -1.45%
2025-03-05 0 2.750 2.750 2.760 2.710 2.760 9,572,000 26,212,290 2.7384 2.719 2.719 2.729 2.679 2.729 9,681,242 2.7075 0.73%
2025-03-04 0 2.730 2.720 2.730 2.690 2.770 8,536,000 23,237,080 2.7222 2.699 2.689 2.699 2.660 2.739 8,633,418 2.6915 -0.73%
2025-03-03 0 2.750 2.730 2.750 2.720 2.800 8,729,000 24,037,640 2.7538 2.719 2.699 2.719 2.689 2.768 8,828,621 2.7227 1.10%
2025-02-28 0 2.720 2.720 2.730 2.710 2.750 8,526,000 23,272,780 2.7296 2.689 2.689 2.699 2.679 2.719 8,623,304 2.6988 -0.37%
2025-02-27 0 2.730 2.720 2.730 2.660 2.990 12,631,000 34,732,280 2.7498 2.699 2.689 2.699 2.630 2.956 12,775,153 2.7187 1.11%
2025-02-26 0 2.700 2.670 2.700 2.640 2.700 9,173,847 24,489,249 2.6695 2.670 2.640 2.670 2.610 2.670 9,278,545 2.6393 1.89%
2025-02-25 0 2.650 2.630 2.650 2.600 2.810 6,185,000 16,324,920 2.6394 2.620 2.600 2.620 2.571 2.778 6,255,587 2.6097 -0.38%
2025-02-24 0 2.660 2.660 2.670 2.650 2.730 5,280,000 14,159,650 2.6818 2.630 2.630 2.640 2.620 2.699 5,340,259 2.6515 -2.92%
2025-02-21 0 2.740 2.740 2.750 2.740 2.800 4,350,000 12,024,560 2.7643 2.709 2.709 2.719 2.709 2.768 4,399,645 2.7331 -1.44%
2025-02-20 0 2.780 2.770 2.780 2.770 2.820 7,699,000 21,500,150 2.7926 2.749 2.739 2.749 2.739 2.788 7,786,866 2.7611 0.00%
2025-02-19 0 2.780 2.770 2.780 2.740 2.800 8,085,000 22,399,190 2.7705 2.749 2.739 2.749 2.709 2.768 8,177,271 2.7392 1.09%
2025-02-18 0 2.750 2.740 2.750 2.700 2.770 7,859,000 21,578,240 2.7457 2.719 2.709 2.719 2.670 2.739 7,948,692 2.7147 0.73%
2025-02-17 0 2.730 2.730 2.740 2.720 2.780 6,845,000 18,747,440 2.7389 2.699 2.699 2.709 2.689 2.749 6,923,119 2.7079 -0.73%
2025-02-14 0 2.750 2.750 2.760 2.720 2.790 6,871,000 18,864,750 2.7456 2.719 2.719 2.729 2.689 2.759 6,949,416 2.7146 0.73%
2025-02-13 0 2.730 2.730 2.740 2.720 2.820 7,376,000 20,641,750 2.7985 2.699 2.699 2.709 2.689 2.788 7,460,180 2.7669 -2.85%
2025-02-12 0 2.810 2.790 2.810 2.790 2.850 7,376,000 20,788,140 2.8183 2.778 2.759 2.778 2.759 2.818 7,460,180 2.7865 -1.06%
2025-02-11 0 2.840 2.830 2.840 2.790 2.860 7,893,000 22,325,120 2.8285 2.808 2.798 2.808 2.759 2.828 7,983,080 2.7966 1.79%
2025-02-10 0 2.790 2.790 2.810 2.750 2.810 8,567,000 23,767,690 2.7743 2.759 2.759 2.778 2.719 2.778 8,664,772 2.7430 1.45%
2025-02-07 0 2.750 2.740 2.750 2.740 2.790 6,102,000 16,881,520 2.7666 2.719 2.709 2.719 2.709 2.759 6,171,640 2.7353 -0.72%
2025-02-06 0 2.770 2.760 2.770 2.730 2.790 9,115,000 25,170,400 2.7614 2.739 2.729 2.739 2.699 2.759 9,219,026 2.7303 0.73%
2025-02-05 0 2.750 2.740 2.750 2.710 2.890 7,162,000 19,643,470 2.7427 2.719 2.709 2.719 2.679 2.857 7,243,737 2.7118 1.10%
2025-02-04 0 2.720 2.710 2.720 2.680 2.720 8,923,000 24,155,390 2.7071 2.689 2.679 2.689 2.650 2.689 9,024,835 2.6765 1.12%
2025-02-03 0 2.690 2.680 2.690 2.680 2.800 7,729,000 20,923,050 2.7071 2.660 2.650 2.660 2.650 2.768 7,817,208 2.6765 -1.10%
2025-01-28 0 2.720 2.710 2.720 2.690 2.750 6,289,000 17,089,482 2.7174 2.689 2.679 2.689 2.660 2.719 6,360,774 2.6867 -0.73%
2025-01-27 0 2.740 2.730 2.740 2.680 2.760 9,614,000 26,352,560 2.7411 2.709 2.699 2.709 2.650 2.729 9,723,721 2.7101 2.62%
2025-01-24 0 2.670 2.670 2.680 2.660 2.690 6,549,000 17,530,600 2.6768 2.640 2.640 2.650 2.630 2.660 6,623,741 2.6466 0.00%
2025-01-23 0 2.670 2.670 2.680 2.670 2.700 6,895,000 18,531,530 2.6877 2.640 2.640 2.650 2.640 2.670 6,973,690 2.6573 -0.74%
2025-01-22 0 2.690 2.680 2.690 2.660 2.700 9,392,000 25,211,490 2.6844 2.660 2.650 2.660 2.630 2.670 9,499,187 2.6541 0.75%
2025-01-21 0 2.670 2.660 2.670 2.660 2.710 4,811,000 12,896,180 2.6806 2.640 2.630 2.640 2.630 2.679 4,865,906 2.6503 -1.11%
2025-01-20 0 2.700 2.690 2.700 2.690 2.710 7,199,000 19,397,090 2.6944 2.670 2.660 2.670 2.660 2.679 7,281,160 2.6640 0.00%
2025-01-17 0 2.700 2.690 2.700 2.690 2.730 5,479,000 14,878,195 2.7155 2.670 2.660 2.670 2.660 2.699 5,541,530 2.6849 -0.74%
2025-01-16 0 2.720 2.710 2.720 2.680 2.730 7,409,000 20,046,040 2.7056 2.689 2.679 2.689 2.650 2.699 7,493,556 2.6751 0.74%
2025-01-15 0 2.700 2.690 2.700 2.700 2.730 7,270,000 19,683,690 2.7075 2.670 2.660 2.670 2.670 2.699 7,352,970 2.6770 -0.74%
2025-01-14 0 2.720 2.710 2.720 2.700 2.750 9,621,000 26,251,140 2.7285 2.689 2.679 2.689 2.670 2.719 9,730,801 2.6977 1.12%
2025-01-13 0 2.690 2.680 2.690 2.650 2.710 9,305,000 24,993,850 2.6861 2.660 2.650 2.660 2.620 2.679 9,411,195 2.6558 0.75%
2025-01-10 0 2.670 2.670 2.680 2.660 2.710 5,637,000 15,170,050 2.6912 2.640 2.640 2.650 2.630 2.679 5,701,333 2.6608 -1.11%
2025-01-09 0 2.700 2.700 2.710 2.680 2.720 7,786,000 21,077,380 2.7071 2.670 2.670 2.679 2.650 2.689 7,874,859 2.6765 0.37%
2025-01-08 0 2.690 2.680 2.690 2.660 2.730 5,174,000 13,884,200 2.6835 2.660 2.650 2.660 2.630 2.699 5,233,049 2.6532 -0.37%
2025-01-07 0 2.700 2.700 2.710 2.700 2.740 5,818,000 15,807,300 2.7170 2.670 2.670 2.679 2.670 2.709 5,884,399 2.6863 0.00%
2025-01-06 0 2.700 2.690 2.700 2.670 2.760 9,292,000 25,101,930 2.7015 2.670 2.660 2.670 2.640 2.729 9,398,046 2.6710 -0.74%
2025-01-03 0 2.720 2.710 2.720 2.720 2.780 4,893,000 13,423,070 2.7433 2.689 2.679 2.689 2.689 2.749 4,948,842 2.7124 -1.81%
2025-01-02 0 2.770 2.760 2.770 2.760 2.830 7,546,000 21,064,570 2.7915 2.739 2.729 2.739 2.729 2.798 7,632,120 2.7600 0.36%
2024-12-31 0 2.760 2.760 2.770 2.740 2.820 3,782,000 10,484,755 2.7723 2.729 2.729 2.739 2.709 2.788 3,825,163 2.7410 -1.43%
2024-12-30 0 2.800 2.790 2.800 2.800 2.870 5,493,000 15,559,650 2.8326 2.768 2.759 2.768 2.768 2.838 5,555,690 2.8007 -1.75%
2024-12-27 0 2.850 2.830 2.850 2.830 2.880 9,250,000 26,394,340 2.8534 2.818 2.798 2.818 2.798 2.848 9,355,567 2.8212 0.00%
2024-12-24 0 2.850 2.840 2.850 2.850 2.880 2,377,000 6,792,530 2.8576 2.818 2.808 2.818 2.818 2.848 2,404,128 2.8254 0.00%
2024-12-23 0 2.850 2.850 2.860 2.840 2.870 8,364,000 23,894,303 2.8568 2.818 2.818 2.828 2.808 2.838 8,459,455 2.8246 1.06%
2024-12-20 0 2.820 2.820 2.840 2.820 2.880 9,609,044 27,342,977 2.8455 2.788 2.788 2.808 2.788 2.848 9,718,708 2.8134 -1.40%
2024-12-19 0 2.860 2.850 2.860 2.790 2.910 16,900,000 48,266,900 2.8560 2.828 2.818 2.828 2.759 2.877 17,092,873 2.8238 2.14%
2024-12-18 0 2.800 2.790 2.800 2.690 3.200 130,958,000 376,353,507 2.8738 2.768 2.759 2.768 2.660 3.164 132,452,575 2.8414 -17.89%
2024-12-17 0 3.410 3.400 3.410 3.220 3.410 13,314,000 43,779,470 3.2882 3.372 3.362 3.372 3.184 3.372 13,465,948 3.2511 5.25%
2024-12-16 0 3.240 3.240 3.250 3.150 3.240 9,842,000 31,542,480 3.2049 3.203 3.203 3.213 3.114 3.203 9,954,323 3.1687 2.21%
2024-12-13 0 3.170 3.150 3.170 3.130 3.180 6,673,000 21,030,820 3.1516 3.134 3.114 3.134 3.095 3.144 6,749,156 3.1161 0.32%
2024-12-12 0 3.160 3.140 3.160 3.110 3.200 8,154,000 25,768,930 3.1603 3.124 3.105 3.124 3.075 3.164 8,247,059 3.1246 1.61%
2024-12-11 0 3.110 3.090 3.110 3.040 3.120 7,531,000 23,332,880 3.0982 3.075 3.055 3.075 3.006 3.085 7,616,949 3.0633 1.30%
2024-12-10 0 3.070 3.040 3.070 3.040 3.110 9,847,000 30,243,780 3.0714 3.035 3.006 3.035 3.006 3.075 9,959,380 3.0367 0.33%
2024-12-09 0 3.060 3.040 3.060 3.000 3.060 6,841,000 20,709,920 3.0273 3.025 3.006 3.025 2.966 3.025 6,919,074 2.9932 1.66%
2024-12-06 0 3.010 3.000 3.010 2.970 3.030 41,042,000 123,505,165 3.0092 2.976 2.966 2.976 2.936 2.996 41,510,397 2.9753 0.00%
2024-12-05 0 3.010 3.000 3.010 2.950 3.010 6,664,000 19,861,160 2.9804 2.976 2.966 2.976 2.917 2.976 6,740,054 2.9467 0.00%
2024-12-04 0 3.010 3.010 3.020 2.990 3.090 5,037,000 15,299,360 3.0374 2.976 2.976 2.986 2.956 3.055 5,094,485 3.0031 -1.95%
2024-12-03 0 3.070 3.060 3.070 3.050 3.120 7,083,000 21,837,310 3.0831 3.035 3.025 3.035 3.016 3.085 7,163,836 3.0483 -1.60%
2024-12-02 0 3.120 3.100 3.120 3.070 3.140 8,993,000 27,956,060 3.1086 3.085 3.065 3.085 3.035 3.105 9,095,634 3.0736 0.65%
2024-11-29 0 3.100 3.100 3.110 3.070 3.120 7,029,000 21,789,900 3.1000 3.065 3.065 3.075 3.035 3.085 7,109,219 3.0650 0.00%
2024-11-28 0 3.100 3.100 3.110 3.090 3.150 4,119,000 12,874,820 3.1257 3.065 3.065 3.075 3.055 3.114 4,166,009 3.0904 -0.96%
2024-11-27 0 3.130 3.130 3.150 3.130 3.170 8,007,000 25,184,170 3.1453 3.095 3.095 3.114 3.095 3.134 8,098,381 3.1098 -0.63%
2024-11-26 0 3.150 3.140 3.150 3.120 3.170 6,186,000 19,480,857 3.1492 3.114 3.105 3.114 3.085 3.134 6,256,599 3.1136 -0.32%
2024-11-25 0 3.160 3.150 3.160 3.110 3.190 8,054,000 25,455,998 3.1607 3.124 3.114 3.124 3.075 3.154 8,145,917 3.1250 -0.63%
2024-11-22 0 3.180 3.160 3.180 3.130 3.200 20,045,000 63,506,360 3.1682 3.144 3.124 3.144 3.095 3.164 20,273,766 3.1324 0.63%
2024-11-21 0 3.160 3.150 3.160 3.150 3.190 6,469,000 20,536,600 3.1746 3.124 3.114 3.124 3.114 3.154 6,542,828 3.1388 0.32%
2024-11-20 0 3.150 3.150 3.160 3.140 3.210 9,893,000 31,340,470 3.1679 3.114 3.114 3.124 3.105 3.174 10,005,905 3.1322 -1.25%
2024-11-19 0 3.190 3.180 3.190 3.140 3.230 10,951,000 34,804,216 3.1782 3.154 3.144 3.154 3.105 3.194 11,075,980 3.1423 0.31%
2024-11-18 0 3.180 3.170 3.180 3.150 3.230 11,210,000 35,696,370 3.1843 3.144 3.134 3.144 3.114 3.194 11,337,936 3.1484 0.95%
2024-11-15 0 3.150 3.150 3.160 3.150 3.260 4,892,000 15,711,700 3.2117 3.114 3.114 3.124 3.114 3.223 4,947,831 3.1755 -1.56%
2024-11-14 0 3.200 3.200 3.220 3.190 3.240 9,476,000 30,493,139 3.2179 3.164 3.164 3.184 3.154 3.203 9,584,146 3.1816 0.00%
2024-11-13 0 3.200 3.190 3.200 3.140 3.280 6,373,000 20,341,150 3.1918 3.164 3.154 3.164 3.105 3.243 6,445,733 3.1558 -3.03%
2024-11-12 0 3.300 3.280 3.300 3.250 3.360 20,682,000 67,830,905 3.2797 3.263 3.243 3.263 3.213 3.322 20,918,036 3.2427 0.61%
2024-11-11 0 3.280 3.270 3.280 3.250 3.290 7,078,000 23,133,580 3.2684 3.243 3.233 3.243 3.213 3.253 7,158,779 3.2315 0.00%
2024-11-08 0 3.280 3.270 3.280 3.220 3.280 7,812,000 25,488,710 3.2628 3.243 3.233 3.243 3.184 3.243 7,901,155 3.2259 0.61%
2024-11-07 0 3.260 3.250 3.260 3.240 3.310 5,858,000 19,149,155 3.2689 3.223 3.213 3.223 3.203 3.273 5,924,855 3.2320 -1.81%
2024-11-06 0 3.320 3.310 3.320 3.250 3.320 6,649,000 21,724,900 3.2674 3.283 3.273 3.283 3.213 3.283 6,724,883 3.2305 0.91%
2024-11-05 0 3.290 3.280 3.290 3.230 3.300 7,897,000 25,813,610 3.2688 3.253 3.243 3.253 3.194 3.263 7,987,126 3.2319 0.92%
2024-11-04 0 3.260 3.250 3.260 3.240 3.280 6,419,000 20,924,500 3.2598 3.223 3.213 3.223 3.203 3.243 6,492,258 3.2230 -0.61%
2024-11-01 0 3.280 3.270 3.280 3.250 3.310 5,246,000 17,176,180 3.2741 3.243 3.233 3.243 3.213 3.273 5,305,871 3.2372 0.00%
2024-10-31 0 3.280 3.280 3.290 3.200 3.290 13,232,249 43,048,789 3.2533 3.243 3.243 3.253 3.164 3.253 13,383,264 3.2166 0.92%
2024-10-30 0 3.250 3.240 3.250 3.150 3.250 11,508,249 36,850,246 3.2021 3.213 3.203 3.213 3.114 3.213 11,639,588 3.1659 2.20%
2024-10-29 0 3.180 3.170 3.180 3.150 3.200 5,870,000 18,660,570 3.1790 3.144 3.134 3.144 3.114 3.164 5,936,992 3.1431 0.95%
2024-10-28 0 3.150 3.140 3.150 3.130 3.200 5,848,000 18,522,875 3.1674 3.114 3.105 3.114 3.095 3.164 5,914,741 3.1316 -1.25%
2024-10-25 0 3.190 3.180 3.190 3.170 3.260 9,175,000 29,434,265 3.2081 3.154 3.144 3.154 3.134 3.223 9,279,711 3.1719 0.00%
2024-10-24 0 3.190 3.180 3.190 3.190 3.320 4,227,000 13,638,340 3.2265 3.154 3.144 3.154 3.154 3.283 4,275,241 3.1901 -3.04%
2024-10-23 0 3.290 3.280 3.290 3.280 3.320 6,332,000 20,878,160 3.2972 3.253 3.243 3.253 3.243 3.283 6,404,265 3.2600 -0.90%
2024-10-22 0 3.320 3.310 3.320 3.310 3.340 6,640,000 22,048,680 3.3206 3.283 3.273 3.283 3.273 3.302 6,715,780 3.2831 0.00%
2024-10-21 0 3.320 3.320 3.330 3.280 3.360 7,184,000 23,788,960 3.3114 3.283 3.283 3.292 3.243 3.322 7,265,988 3.2740 -0.60%
2024-10-18 0 3.340 3.340 3.350 3.200 3.350 10,907,000 35,757,090 3.2784 3.302 3.302 3.312 3.164 3.312 11,031,478 3.2414 2.77%
2024-10-17 0 3.250 3.240 3.250 3.190 3.400 5,873,000 19,125,500 3.2565 3.213 3.203 3.213 3.154 3.362 5,940,026 3.2198 -2.11%
2024-10-16 0 3.320 3.320 3.330 3.220 3.340 12,380,000 40,374,540 3.2613 3.283 3.283 3.292 3.184 3.302 12,521,288 3.2245 1.84%
2024-10-15 0 3.260 3.260 3.270 3.220 3.340 4,679,000 15,343,450 3.2792 3.223 3.223 3.233 3.184 3.302 4,732,400 3.2422 -2.40%
2024-10-14 0 3.340 3.330 3.340 3.300 3.420 9,444,000 31,565,646 3.3424 3.302 3.292 3.302 3.263 3.381 9,551,781 3.3047 -2.05%
2024-10-10 0 3.410 3.400 3.410 3.300 3.500 6,757,000 22,979,975 3.4009 3.372 3.362 3.372 3.263 3.461 6,834,115 3.3625 3.33%
2024-10-09 0 3.300 3.290 3.300 3.260 3.410 4,817,000 15,988,950 3.3193 3.263 3.253 3.263 3.223 3.372 4,871,975 3.2818 -2.65%
2024-10-08 0 3.390 3.380 3.390 3.310 3.620 16,995,000 58,449,325 3.4392 3.352 3.342 3.352 3.273 3.579 17,188,958 3.4004 -6.35%
2024-10-07 0 3.620 3.610 3.620 3.450 3.700 10,751,121 38,724,192 3.6019 3.579 3.569 3.579 3.411 3.658 10,873,820 3.5612 5.85%
2024-10-04 0 3.420 3.410 3.420 3.260 3.480 7,143,000 24,089,140 3.3724 3.381 3.372 3.381 3.223 3.441 7,224,520 3.3344 4.91%
2024-10-03 0 3.260 3.260 3.270 3.230 3.300 5,205,000 16,964,940 3.2594 3.223 3.223 3.233 3.194 3.263 5,264,403 3.2226 -1.81%
2024-10-02 0 3.320 3.310 3.320 3.130 3.330 10,629,000 34,379,620 3.2345 3.283 3.273 3.283 3.095 3.292 10,750,305 3.1980 5.06%
2024-09-30 0 3.160 3.150 3.160 3.130 3.210 7,217,000 22,728,025 3.1492 3.124 3.114 3.124 3.095 3.174 7,299,365 3.1137 0.32%
2024-09-27 0 3.150 3.130 3.150 3.070 3.180 8,132,000 25,428,300 3.1269 3.114 3.095 3.114 3.035 3.144 8,224,808 3.0917 2.94%
2024-09-26 0 3.060 3.050 3.060 3.020 3.100 9,546,000 29,067,280 3.0450 3.025 3.016 3.025 2.986 3.065 9,654,945 3.0106 0.99%
2024-09-25 0 3.030 3.020 3.030 2.990 3.060 6,067,000 18,428,320 3.0375 2.996 2.986 2.996 2.956 3.025 6,136,240 3.0032 1.34%
2024-09-24 0 2.990 2.990 3.000 2.970 3.060 11,750,000 35,271,955 3.0019 2.956 2.956 2.966 2.936 3.025 11,884,098 2.9680 -1.32%
2024-09-23 0 3.030 3.010 3.030 2.970 3.030 10,058,000 30,201,590 3.0027 2.996 2.976 2.996 2.936 2.996 10,172,788 2.9689 1.00%
2024-09-20 0 3.000 2.990 3.000 2.950 3.000 17,677,000 52,764,127 2.9849 2.966 2.956 2.966 2.917 2.966 17,878,741 2.9512 0.33%
2024-09-19 0 2.990 2.980 2.990 2.980 3.050 6,637,000 19,997,080 3.0130 2.956 2.946 2.956 2.946 3.016 6,712,746 2.9790 -0.99%
2024-09-17 0 3.020 3.020 3.030 2.960 3.090 12,435,000 37,649,680 3.0277 2.986 2.986 2.996 2.927 3.055 12,576,916 2.9936 1.00%
2024-09-16 0 2.990 2.970 2.990 2.920 2.990 8,795,000 25,967,810 2.9526 2.956 2.936 2.956 2.887 2.956 8,895,374 2.9192 1.01%
2024-09-13 0 2.960 2.940 2.960 2.870 2.960 8,150,000 23,690,800 2.9068 2.927 2.907 2.927 2.838 2.927 8,243,013 2.8740 2.78%
2024-09-12 0 2.880 2.870 2.880 2.840 2.900 5,961,000 17,141,200 2.8756 2.848 2.838 2.848 2.808 2.867 6,029,031 2.8431 0.70%
2024-09-11 0 2.860 2.850 2.860 2.850 2.900 5,084,000 14,620,850 2.8759 2.828 2.818 2.828 2.818 2.867 5,142,022 2.8434 -1.04%
2024-09-10 0 2.890 2.880 2.890 2.830 2.910 6,686,000 19,251,820 2.8794 2.857 2.848 2.857 2.798 2.877 6,762,305 2.8469 -0.34%
2024-09-09 0 2.900 2.890 2.900 2.900 2.980 3,837,000 11,234,570 2.9280 2.867 2.857 2.867 2.867 2.946 3,880,790 2.8949 -1.74%
2024-09-05 0 2.960 2.960 2.970 2.910 2.990 7,013,000 20,675,790 2.9482 2.918 2.918 2.928 2.869 2.948 7,113,464 2.9066 -0.67%
2024-09-04 0 2.980 2.970 2.980 2.920 2.990 4,877,000 14,419,200 2.9566 2.938 2.928 2.938 2.879 2.948 4,946,865 2.9148 0.68%
2024-09-03 0 2.960 2.950 2.960 2.940 3.020 10,112,000 30,087,630 2.9754 2.918 2.908 2.918 2.898 2.977 10,256,858 2.9334 0.34%
2024-09-02 0 2.950 2.940 2.950 2.890 3.010 6,872,000 20,350,090 2.9613 2.908 2.898 2.908 2.849 2.967 6,970,444 2.9195 1.72%
2024-08-30 0 2.900 2.900 2.920 2.840 2.960 7,959,000 23,001,550 2.8900 2.859 2.859 2.879 2.800 2.918 8,073,016 2.8492 1.05%
2024-08-29 0 2.870 2.860 2.870 2.840 2.910 4,634,000 13,271,740 2.8640 2.829 2.820 2.829 2.800 2.869 4,700,384 2.8235 -0.69%
2024-08-28 0 2.890 2.880 2.890 2.890 2.940 2,578,000 7,515,990 2.9154 2.849 2.839 2.849 2.849 2.898 2,614,931 2.8743 -1.70%
2024-08-27 0 2.940 2.930 2.940 2.910 2.970 3,447,000 10,087,520 2.9265 2.898 2.889 2.898 2.869 2.928 3,496,380 2.8851 0.68%
2024-08-26 0 2.920 2.910 2.920 2.910 2.920 3,872,000 11,278,740 2.9129 2.879 2.869 2.879 2.869 2.879 3,927,468 2.8718 0.00%
2024-08-23 0 2.920 2.920 2.930 2.890 2.940 5,210,000 15,159,280 2.9097 2.879 2.879 2.889 2.849 2.898 5,284,635 2.8686 0.34%
2024-08-22 0 2.910 2.900 2.910 2.850 2.930 5,724,000 16,519,555 2.8860 2.869 2.859 2.869 2.810 2.889 5,805,999 2.8453 1.04%
2024-08-21 0 2.880 2.870 2.880 2.810 2.880 5,412,000 15,370,695 2.8401 2.839 2.829 2.839 2.770 2.839 5,489,529 2.8000 1.41%
2024-08-20 0 2.840 2.830 2.840 2.830 2.870 1,940,000 5,540,159 2.8558 2.800 2.790 2.800 2.790 2.829 1,967,791 2.8154 -1.05%
2024-08-19 0 2.870 2.860 2.870 2.840 2.870 6,408,000 18,292,430 2.8546 2.829 2.820 2.829 2.800 2.829 6,499,797 2.8143 0.70%
2024-08-16 0 2.850 2.850 2.860 2.800 2.900 4,651,000 13,154,930 2.8284 2.810 2.810 2.820 2.760 2.859 4,717,627 2.7885 -0.35%
2024-08-15 0 2.860 2.850 2.860 2.860 2.980 4,370,000 12,744,750 2.9164 2.820 2.810 2.820 2.820 2.938 4,432,602 2.8752 -4.03%
2024-08-14 0 2.980 2.970 2.980 2.960 2.990 5,080,000 15,087,270 2.9699 2.938 2.928 2.938 2.918 2.948 5,152,773 2.9280 0.34%
2024-08-13 0 2.970 2.960 2.970 2.950 2.990 4,261,000 12,603,400 2.9579 2.928 2.918 2.928 2.908 2.948 4,322,040 2.9161 -0.34%
2024-08-12 0 2.980 2.970 2.980 2.940 3.000 4,456,000 13,283,420 2.9810 2.938 2.928 2.938 2.898 2.958 4,519,834 2.9389 -0.33%
2024-08-09 0 2.990 2.970 2.990 2.970 3.000 5,473,000 16,340,350 2.9856 2.948 2.928 2.948 2.928 2.958 5,551,403 2.9435 0.67%
2024-08-08 0 2.970 2.960 2.970 2.950 2.980 2,426,000 7,184,770 2.9616 2.928 2.918 2.928 2.908 2.938 2,460,753 2.9197 -0.34%
2024-08-07 0 2.980 2.970 2.980 2.940 3.040 9,377,000 28,025,870 2.9888 2.938 2.928 2.938 2.898 2.997 9,511,329 2.9466 1.02%
2024-08-06 0 2.950 2.940 2.950 2.900 2.960 7,147,000 20,958,240 2.9325 2.908 2.898 2.908 2.859 2.918 7,249,384 2.8910 1.72%
2024-08-05 0 2.900 2.900 2.910 2.880 2.960 6,359,000 18,542,560 2.9160 2.859 2.859 2.869 2.839 2.918 6,450,095 2.8748 -1.69%
2024-08-02 0 2.950 2.950 2.960 2.920 2.970 6,796,000 19,994,320 2.9421 2.908 2.908 2.918 2.879 2.928 6,893,355 2.9005 0.00%
2024-08-01 0 2.950 2.950 2.960 2.950 2.980 5,728,000 16,958,810 2.9607 2.908 2.908 2.918 2.908 2.938 5,810,056 2.9189 -1.01%
2024-07-31 0 2.980 2.960 2.980 2.950 2.990 6,738,000 20,013,970 2.9703 2.938 2.918 2.938 2.908 2.948 6,834,524 2.9284 0.00%
2024-07-30 0 2.980 2.970 2.980 2.950 2.990 4,484,000 13,302,740 2.9667 2.938 2.928 2.938 2.908 2.948 4,548,235 2.9248 0.34%
2024-07-29 0 2.970 2.950 2.970 2.960 2.980 3,859,000 11,468,130 2.9718 2.928 2.908 2.928 2.918 2.938 3,914,282 2.9298 0.00%
2024-07-26 0 2.970 2.960 2.970 2.960 2.990 4,712,000 13,985,880 2.9681 2.928 2.918 2.928 2.918 2.948 4,779,501 2.9262 0.34%
2024-07-25 0 2.960 2.950 2.960 2.940 2.970 4,194,000 12,400,120 2.9566 2.918 2.908 2.918 2.898 2.928 4,254,081 2.9149 -0.34%
2024-07-24 0 2.970 2.960 2.970 2.960 2.970 3,457,000 10,234,010 2.9604 2.928 2.918 2.928 2.918 2.928 3,506,523 2.9186 0.00%
2024-07-23 0 2.970 2.970 2.980 2.960 2.980 4,677,000 13,874,560 2.9666 2.928 2.928 2.938 2.918 2.938 4,744,000 2.9247 0.34%
2024-07-22 0 2.960 2.950 2.960 2.950 2.980 3,917,000 11,608,970 2.9637 2.918 2.908 2.918 2.908 2.938 3,973,113 2.9219 0.00%
2024-07-19 0 2.960 2.960 2.970 2.960 3.020 5,738,000 17,087,340 2.9779 2.918 2.918 2.928 2.918 2.977 5,820,199 2.9359 -1.99%
2024-07-18 0 3.020 3.000 3.020 2.980 3.030 7,544,000 22,684,910 3.0070 2.977 2.958 2.977 2.938 2.987 7,652,071 2.9645 1.34%
2024-07-17 0 2.980 2.980 3.000 2.970 3.000 8,759,000 26,161,420 2.9868 2.938 2.938 2.958 2.928 2.958 8,884,476 2.9446 -0.67%
2024-07-16 0 3.000 2.980 3.000 2.940 3.010 8,701,000 25,934,470 2.9806 2.958 2.938 2.958 2.898 2.967 8,825,645 2.9385 1.35%
2024-07-15 0 2.960 2.950 2.960 2.940 3.020 4,440,000 13,199,140 2.9728 2.918 2.908 2.918 2.898 2.977 4,503,605 2.9308 -1.33%
2024-07-12 0 3.000 2.990 3.000 2.970 3.020 10,628,000 31,766,220 2.9889 2.958 2.948 2.958 2.928 2.977 10,780,250 2.9467 0.67%
2024-07-11 0 2.980 2.970 2.980 2.970 3.030 7,584,000 22,606,645 2.9808 2.938 2.928 2.938 2.928 2.987 7,692,644 2.9387 0.00%
2024-07-10 0 2.980 2.970 2.980 2.970 3.020 8,981,000 26,927,680 2.9983 2.938 2.928 2.938 2.928 2.977 9,109,656 2.9559 -0.33%
2024-07-09 0 2.990 2.980 2.990 2.950 3.000 7,750,000 23,047,560 2.9739 2.948 2.938 2.948 2.908 2.958 7,861,022 2.9319 0.00%
2024-07-08 0 2.990 2.990 3.000 2.960 3.000 7,497,000 22,340,840 2.9800 2.948 2.948 2.958 2.918 2.958 7,604,397 2.9379 -0.33%
2024-07-05 0 3.000 2.990 3.000 2.980 3.030 5,438,000 16,354,160 3.0074 2.958 2.948 2.958 2.938 2.987 5,515,901 2.9649 -0.99%
2024-07-04 0 3.030 3.010 3.030 2.990 3.050 9,378,000 28,256,420 3.0131 2.987 2.967 2.987 2.948 3.007 9,512,343 2.9705 1.00%
2024-07-03 0 3.000 2.990 3.000 2.990 3.020 9,469,000 28,494,810 3.0093 2.958 2.948 2.958 2.948 2.977 9,604,647 2.9668 0.33%
2024-07-02 0 2.990 2.990 3.000 2.970 3.030 6,674,345 20,063,491 3.0061 2.948 2.948 2.958 2.928 2.987 6,769,958 2.9636 0.34%
2024-06-28 0 2.980 2.980 3.000 2.980 3.010 5,638,345 16,845,858 2.9877 2.938 2.938 2.958 2.938 2.967 5,719,116 2.9455 -0.33%
2024-06-27 0 2.990 2.970 2.990 2.950 2.990 5,860,000 17,424,190 2.9734 2.948 2.928 2.948 2.908 2.948 5,943,947 2.9314 0.34%
2024-06-26 0 2.980 2.970 2.980 2.950 3.000 3,916,000 11,652,460 2.9756 2.938 2.928 2.938 2.908 2.958 3,972,098 2.9336 -0.33%
2024-06-25 0 2.990 2.980 2.990 2.930 3.000 9,406,000 27,884,510 2.9645 2.948 2.938 2.948 2.889 2.958 9,540,745 2.9227 1.01%
2024-06-24 0 2.960 2.960 2.970 2.940 3.010 4,331,000 12,872,030 2.9721 2.918 2.918 2.928 2.898 2.967 4,393,043 2.9301 -1.33%
2024-06-21 0 3.000 2.990 3.000 2.990 3.030 8,085,000 24,289,655 3.0043 2.958 2.948 2.958 2.948 2.987 8,200,821 2.9619 -1.32%
2024-06-20 0 3.040 3.030 3.040 3.000 3.060 9,036,000 27,431,500 3.0358 2.997 2.987 2.997 2.958 3.017 9,165,444 2.9929 -0.65%
2024-06-19 0 3.060 3.050 3.060 3.020 3.060 6,230,000 18,930,670 3.0386 3.017 3.007 3.017 2.977 3.017 6,319,247 2.9957 1.66%
2024-06-18 0 3.010 3.000 3.010 3.000 3.040 5,958,000 17,987,870 3.0191 2.967 2.958 2.967 2.958 2.997 6,043,351 2.9765 0.00%
2024-06-17 0 3.010 3.010 3.020 2.990 3.060 5,637,000 17,030,670 3.0212 2.967 2.967 2.977 2.948 3.017 5,717,752 2.9786 -1.95%
2024-06-14 0 3.070 3.070 3.080 3.060 3.100 6,837,000 21,088,760 3.0845 3.027 3.027 3.037 3.017 3.056 6,934,943 3.0409 0.00%
2024-06-13 0 3.070 3.070 3.080 3.060 3.130 7,644,000 23,639,140 3.0925 3.027 3.027 3.037 3.017 3.086 7,753,503 3.0488 0.66%
2024-06-12 0 3.050 3.040 3.070 3.030 3.090 6,800,000 20,794,665 3.0580 3.007 2.997 3.027 2.987 3.046 6,897,413 3.0149 -0.33%
2024-06-11 0 3.060 3.040 3.060 3.000 3.080 6,055,332 18,302,642 3.0226 3.017 2.997 3.017 2.958 3.037 6,142,077 2.9799 0.00%
2024-06-07 0 3.060 3.040 3.060 3.020 3.060 6,063,000 18,353,330 3.0271 3.017 2.997 3.017 2.977 3.017 6,149,855 2.9844 1.43%
2024-06-06 0 3.030 3.030 3.050 3.030 3.070 5,998,000 18,220,450 3.0378 2.974 2.974 2.994 2.974 3.013 6,110,544 2.9818 -0.33%
2024-06-05 0 3.040 3.020 3.040 3.020 3.070 5,743,000 17,475,770 3.0430 2.984 2.964 2.984 2.964 3.013 5,850,759 2.9869 0.00%
2024-06-04 0 3.040 3.020 3.040 3.000 3.050 7,103,020 21,531,920 3.0314 2.984 2.964 2.984 2.945 2.994 7,236,298 2.9755 1.33%
2024-06-03 0 3.000 3.000 3.010 2.960 3.010 8,282,000 24,734,520 2.9865 2.945 2.945 2.955 2.905 2.955 8,437,400 2.9315 0.33%
2024-05-31 0 2.990 2.980 2.990 2.980 3.040 10,325,000 31,011,220 3.0035 2.935 2.925 2.935 2.925 2.984 10,518,734 2.9482 -1.32%
2024-05-30 0 3.030 3.020 3.030 2.990 3.050 7,898,000 23,792,900 3.0125 2.974 2.964 2.974 2.935 2.994 8,046,195 2.9570 0.33%
2024-05-29 0 3.020 3.020 3.030 3.020 3.070 4,527,000 13,797,860 3.0479 2.964 2.964 2.974 2.964 3.013 4,611,943 2.9918 -1.63%
2024-05-28 0 3.070 3.050 3.070 3.060 3.080 6,898,000 21,162,980 3.0680 3.013 2.994 3.013 3.004 3.023 7,027,431 3.0115 0.33%
2024-05-27 0 3.060 3.040 3.060 2.990 3.070 9,746,000 29,327,750 3.0092 3.004 2.984 3.004 2.935 3.013 9,928,870 2.9538 1.66%
2024-05-24 0 3.010 3.010 3.020 2.990 3.040 5,578,000 16,806,080 3.0129 2.955 2.955 2.964 2.935 2.984 5,682,663 2.9574 0.00%
2024-05-23 0 3.010 3.010 3.020 3.010 3.050 9,334,000 28,236,006 3.0251 2.955 2.955 2.964 2.955 2.994 9,509,139 2.9694 -0.99%
2024-05-22 0 3.040 3.020 3.040 3.010 3.060 9,827,000 29,754,735 3.0279 2.984 2.964 2.984 2.955 3.004 10,011,390 2.9721 1.00%
2024-05-21 0 3.010 3.010 3.020 3.010 3.060 7,975,000 24,202,586 3.0348 2.955 2.955 2.964 2.955 3.004 8,124,639 2.9789 -1.31%
2024-05-20 0 3.050 3.040 3.050 3.030 3.120 4,961,000 15,166,240 3.0571 2.994 2.984 2.994 2.974 3.063 5,054,086 3.0008 -1.29%
2024-05-17 0 3.090 3.080 3.090 3.080 3.150 5,305,000 16,488,840 3.1082 3.033 3.023 3.033 3.023 3.092 5,404,541 3.0509 -0.32%
2024-05-16 0 3.100 3.100 3.130 3.100 3.180 5,486,000 17,118,795 3.1205 3.043 3.043 3.072 3.043 3.121 5,588,937 3.0630 -1.90%
2024-05-14 0 3.160 3.150 3.160 3.130 3.270 5,695,000 18,065,320 3.1721 3.102 3.092 3.102 3.072 3.210 5,801,859 3.1137 -2.77%
2024-05-13 0 3.250 3.250 3.260 3.230 3.290 5,050,000 16,420,820 3.2516 3.190 3.190 3.200 3.171 3.229 5,144,756 3.1918 0.31%
2024-05-10 0 3.240 3.210 3.240 3.210 3.310 8,609,000 28,106,470 3.2648 3.180 3.151 3.180 3.151 3.249 8,770,536 3.2046 0.93%
2024-05-09 0 3.210 3.200 3.210 3.180 3.250 6,642,000 21,356,740 3.2154 3.151 3.141 3.151 3.121 3.190 6,766,628 3.1562 0.00%
2024-05-08 0 3.210 3.210 3.220 3.160 3.250 8,008,000 25,708,290 3.2103 3.151 3.151 3.161 3.102 3.190 8,158,259 3.1512 0.31%
2024-05-07 0 3.200 3.190 3.200 3.160 3.200 7,673,000 24,407,402 3.1809 3.141 3.131 3.141 3.102 3.141 7,816,973 3.1224 0.31%
2024-05-06 0 3.190 3.180 3.190 3.130 3.210 4,759,000 15,036,190 3.1595 3.131 3.121 3.131 3.072 3.151 4,848,296 3.1013 -0.31%
2024-05-03 0 3.200 3.200 3.210 3.130 3.230 5,743,003 18,350,888 3.1953 3.141 3.141 3.151 3.072 3.171 5,850,762 3.1365 0.31%
2024-05-02 0 3.190 3.180 3.190 3.130 3.240 5,357,000 17,011,670 3.1756 3.131 3.121 3.131 3.072 3.180 5,457,516 3.1171 1.27%
2024-04-30 0 3.150 3.140 3.150 3.100 3.150 7,862,000 24,627,150 3.1324 3.092 3.082 3.092 3.043 3.092 8,009,519 3.0747 0.96%
2024-04-29 0 3.120 3.110 3.120 3.070 3.120 7,838,000 24,325,580 3.1035 3.063 3.053 3.063 3.013 3.063 7,985,069 3.0464 0.97%
2024-04-26 0 3.090 3.080 3.090 3.070 3.100 4,726,000 14,573,250 3.0836 3.033 3.023 3.033 3.013 3.043 4,814,677 3.0268 0.32%
2024-04-25 0 3.080 3.050 3.080 3.020 3.100 7,962,000 24,477,850 3.0743 3.023 2.994 3.023 2.964 3.043 8,111,396 3.0177 1.99%
2024-04-24 0 3.020 3.010 3.020 2.980 3.030 8,802,000 26,403,704 2.9997 2.964 2.955 2.964 2.925 2.974 8,967,157 2.9445 1.00%
2024-04-23 0 2.990 2.990 3.010 2.980 3.040 5,081,000 15,270,350 3.0054 2.935 2.935 2.955 2.925 2.984 5,176,338 2.9500 -1.32%
2024-04-22 0 3.030 3.030 3.040 3.030 3.100 4,453,000 13,597,205 3.0535 2.974 2.974 2.984 2.974 3.043 4,536,554 2.9973 -1.62%
2024-04-19 0 3.080 3.080 3.090 3.020 3.090 6,743,000 20,662,760 3.0643 3.023 3.023 3.033 2.964 3.033 6,869,523 3.0079 1.32%
2024-04-18 0 3.040 3.040 3.050 3.010 3.060 5,924,000 17,909,400 3.0232 2.984 2.984 2.994 2.955 3.004 6,035,155 2.9675 1.00%
2024-04-17 0 3.010 3.010 3.020 3.000 3.050 3,774,000 11,379,470 3.0152 2.955 2.955 2.964 2.945 2.994 3,844,814 2.9597 -0.66%
2024-04-16 0 3.030 3.030 3.040 3.030 3.080 3,481,000 10,638,150 3.0561 2.974 2.974 2.984 2.974 3.023 3,546,316 2.9998 -1.94%
2024-04-15 0 3.090 3.070 3.090 3.030 3.090 3,558,000 10,896,900 3.0626 3.033 3.013 3.033 2.974 3.033 3,624,761 3.0062 0.32%
2024-04-12 0 3.080 3.070 3.080 3.040 3.080 3,266,000 10,002,760 3.0627 3.023 3.013 3.023 2.984 3.023 3,327,282 3.0063 0.33%
2024-04-11 0 3.070 3.060 3.080 3.010 3.090 3,178,000 9,652,520 3.0373 3.013 3.004 3.023 2.955 3.033 3,237,631 2.9814 -0.65%
2024-04-10 0 3.090 3.070 3.090 3.040 3.090 4,174,000 12,811,200 3.0693 3.033 3.013 3.033 2.984 3.033 4,252,319 3.0128 0.98%
2024-04-09 0 3.060 3.060 3.070 3.020 3.080 3,336,000 10,183,040 3.0525 3.004 3.004 3.013 2.964 3.023 3,398,595 2.9962 0.99%
2024-04-08 0 3.030 3.010 3.030 3.000 3.050 4,243,000 12,821,450 3.0218 2.974 2.955 2.974 2.945 2.994 4,322,614 2.9661 -0.66%
2024-04-05 0 3.050 3.050 3.060 3.030 3.090 3,424,000 10,438,580 3.0487 2.994 2.994 3.004 2.974 3.033 3,488,246 2.9925 -0.97%
2024-04-03 0 3.080 3.060 3.080 3.060 3.120 3,036,000 9,369,930 3.0863 3.023 3.004 3.023 3.004 3.063 3,092,966 3.0294 -0.96%
2024-04-02 0 3.110 3.100 3.110 3.040 3.120 6,320,000 19,498,470 3.0852 3.053 3.043 3.053 2.984 3.063 6,438,586 3.0284 2.30%
2024-03-28 0 3.040 3.030 3.040 2.950 3.040 5,077,000 15,148,530 2.9838 2.984 2.974 2.984 2.896 2.984 5,172,263 2.9288 1.67%
2024-03-27 0 2.990 2.980 2.990 2.970 3.000 3,532,000 10,544,560 2.9854 2.935 2.925 2.935 2.915 2.945 3,598,273 2.9305 -0.33%
2024-03-26 0 3.000 2.990 3.000 2.980 3.000 3,467,000 10,371,330 2.9914 2.945 2.935 2.945 2.925 2.945 3,532,053 2.9363 0.00%
2024-03-25 0 3.000 2.990 3.000 2.980 3.030 3,605,201 10,802,070 2.9962 2.945 2.935 2.945 2.925 2.974 3,672,847 2.9411 0.00%
2024-03-22 0 3.000 2.990 3.000 2.980 3.030 4,390,000 13,179,570 3.0022 2.945 2.935 2.945 2.925 2.974 4,472,372 2.9469 0.33%
2024-03-21 0 2.990 2.990 3.000 2.980 3.030 2,541,000 7,610,117 2.9949 2.935 2.935 2.945 2.925 2.974 2,588,678 2.9398 0.00%
2024-03-20 0 2.990 2.980 2.990 2.980 3.060 3,483,000 10,464,162 3.0044 2.935 2.925 2.935 2.925 3.004 3,548,354 2.9490 -1.32%
2024-03-19 0 3.030 3.020 3.030 2.960 3.030 6,568,799 19,669,443 2.9944 2.974 2.964 2.974 2.905 2.974 6,692,053 2.9392 0.33%
2024-03-18 0 3.020 3.010 3.020 3.000 3.070 3,351,000 10,155,660 3.0306 2.964 2.955 2.964 2.945 3.013 3,413,877 2.9748 -0.98%
2024-03-15 0 3.050 3.040 3.050 2.980 3.050 5,977,000 18,017,860 3.0145 2.994 2.984 2.994 2.925 2.994 6,089,150 2.9590 0.33%
2024-03-14 0 3.040 3.020 3.040 2.990 3.050 5,005,000 15,047,920 3.0066 2.984 2.964 2.984 2.935 2.994 5,098,912 2.9512 1.00%
2024-03-13 0 3.010 3.000 3.010 2.980 3.020 3,305,000 9,911,590 2.9990 2.955 2.945 2.955 2.925 2.964 3,367,014 2.9437 -0.33%
2024-03-12 0 3.020 3.000 3.020 2.970 3.030 4,521,000 13,593,795 3.0068 2.964 2.945 2.964 2.915 2.974 4,605,830 2.9514 0.33%
2024-03-11 0 3.010 3.010 3.020 3.000 3.040 3,897,000 11,747,600 3.0145 2.955 2.955 2.964 2.945 2.984 3,970,122 2.9590 -0.99%
2024-03-08 0 3.040 3.030 3.040 3.010 3.050 4,970,000 15,091,370 3.0365 2.984 2.974 2.984 2.955 2.994 5,063,255 2.9806 0.66%
2024-03-07 0 3.020 3.010 3.020 2.990 3.050 3,082,000 9,302,505 3.0183 2.964 2.955 2.964 2.935 2.994 3,139,829 2.9627 -0.66%
2024-03-06 0 3.040 3.040 3.050 3.010 3.060 3,641,000 11,072,770 3.0411 2.984 2.984 2.994 2.955 3.004 3,709,318 2.9851 0.33%
2024-03-05 0 3.030 3.030 3.040 3.010 3.080 4,013,000 12,200,490 3.0402 2.974 2.974 2.984 2.955 3.023 4,088,298 2.9842 -0.98%
2024-03-04 0 3.060 3.050 3.060 3.010 3.060 3,726,000 11,328,832 3.0405 3.004 2.994 3.004 2.955 3.004 3,795,913 2.9845 0.66%
2024-03-01 0 3.040 3.040 3.050 3.020 3.090 4,164,000 12,704,980 3.0511 2.984 2.984 2.994 2.964 3.033 4,242,131 2.9950 -0.98%
2024-02-29 0 3.070 3.060 3.070 3.040 3.100 6,058,000 18,587,500 3.0683 3.013 3.004 3.013 2.984 3.043 6,171,670 3.0117 0.99%
2024-02-28 0 3.040 3.030 3.040 3.010 3.080 3,845,000 11,679,970 3.0377 2.984 2.974 2.984 2.955 3.023 3,917,146 2.9818 -0.65%
2024-02-27 0 3.060 3.060 3.070 3.020 3.070 3,833,000 11,680,100 3.0472 3.004 3.004 3.013 2.964 3.013 3,904,921 2.9911 0.33%
2024-02-26 0 3.050 3.050 3.060 3.030 3.080 3,312,000 10,084,670 3.0449 2.994 2.994 3.004 2.974 3.023 3,374,145 2.9888 -0.33%
2024-02-23 0 3.060 3.060 3.080 3.030 3.160 3,945,000 12,151,470 3.0802 3.004 3.004 3.023 2.974 3.102 4,019,022 3.0235 -2.24%
2024-02-22 0 3.130 3.110 3.130 3.090 3.130 3,730,000 11,620,230 3.1153 3.072 3.053 3.072 3.033 3.072 3,799,988 3.0580 0.64%
2024-02-21 0 3.110 3.090 3.110 3.090 3.140 3,049,000 9,480,310 3.1093 3.053 3.033 3.053 3.033 3.082 3,106,210 3.0521 -0.32%
2024-02-20 0 3.120 3.110 3.120 3.070 3.140 3,154,000 9,792,230 3.1047 3.063 3.053 3.063 3.013 3.082 3,213,180 3.0475 0.32%
2024-02-19 0 3.110 3.100 3.110 3.060 3.140 3,434,000 10,669,420 3.1070 3.053 3.043 3.053 3.004 3.082 3,498,434 3.0498 0.00%
2024-02-16 0 3.110 3.070 3.110 3.060 3.110 3,045,000 9,384,520 3.0819 3.053 3.013 3.053 3.004 3.053 3,102,135 3.0252 0.97%
2024-02-15 0 3.080 3.080 3.100 3.080 3.180 2,273,000 7,096,640 3.1221 3.023 3.023 3.043 3.023 3.121 2,315,650 3.0646 -3.14%
2024-02-14 0 3.180 3.120 3.180 3.010 3.180 3,935,000 12,064,090 3.0658 3.121 3.063 3.121 2.955 3.121 4,008,835 3.0094 4.61%
2024-02-09 0 3.040 3.040 3.090 3.000 3.080 2,002,000 6,047,840 3.0209 2.984 2.984 3.033 2.945 3.023 2,039,565 2.9653 0.00%
2024-02-08 0 3.040 3.020 3.050 3.000 3.050 3,431,000 10,380,010 3.0254 2.984 2.964 2.994 2.945 2.994 3,495,378 2.9696 0.66%
2024-02-07 0 3.020 3.020 3.040 3.020 3.160 2,745,349 8,400,311 3.0598 2.964 2.964 2.984 2.964 3.102 2,796,862 3.0035 -2.58%
2024-02-06 0 3.100 3.080 3.100 3.000 3.140 7,362,651 22,589,706 3.0681 3.043 3.023 3.043 2.945 3.082 7,500,801 3.0116 2.99%
2024-02-05 0 3.010 2.990 3.010 2.950 3.030 4,188,000 12,507,564 2.9865 2.955 2.935 2.955 2.896 2.974 4,266,582 2.9315 -1.31%
2024-02-02 0 3.050 3.020 3.050 2.960 3.050 4,477,000 13,488,294 3.0128 2.994 2.964 2.994 2.905 2.994 4,561,004 2.9573 0.66%
2024-02-01 0 3.030 3.020 3.030 3.000 3.070 3,664,000 11,097,125 3.0287 2.974 2.964 2.974 2.945 3.013 3,732,750 2.9729 -1.30%
2024-01-31 0 3.070 3.040 3.070 3.030 3.120 3,368,000 10,349,040 3.0728 3.013 2.984 3.013 2.974 3.063 3,431,196 3.0162 -1.60%
2024-01-30 0 3.120 3.110 3.120 3.060 3.120 3,162,000 9,802,680 3.1002 3.063 3.053 3.063 3.004 3.063 3,221,330 3.0431 0.32%
2024-01-29 0 3.110 3.100 3.110 3.060 3.110 3,926,000 12,138,350 3.0918 3.053 3.043 3.053 3.004 3.053 3,999,666 3.0348 0.97%
2024-01-26 0 3.080 3.080 3.090 3.050 3.120 3,230,000 9,956,130 3.0824 3.023 3.023 3.033 2.994 3.063 3,290,606 3.0256 0.00%
2024-01-25 0 3.080 3.070 3.080 3.010 3.100 3,981,000 12,168,680 3.0567 3.023 3.013 3.023 2.955 3.043 4,055,698 3.0004 0.33%
2024-01-24 0 3.070 3.070 3.080 2.980 3.070 5,071,000 15,310,722 3.0193 3.013 3.013 3.023 2.925 3.013 5,166,150 2.9637 1.66%
2024-01-23 0 3.020 3.000 3.020 2.990 3.050 3,402,000 10,267,637 3.0181 2.964 2.945 2.964 2.935 2.994 3,465,834 2.9625 -0.33%
2024-01-22 0 3.030 3.020 3.030 2.980 3.070 8,832,000 26,686,470 3.0216 2.974 2.964 2.974 2.925 3.013 8,997,720 2.9659 -1.62%
2024-01-19 0 3.080 3.070 3.080 3.050 3.130 3,350,000 10,359,270 3.0923 3.023 3.013 3.023 2.994 3.072 3,412,858 3.0354 -1.60%
2024-01-18 0 3.130 3.120 3.130 3.040 3.140 11,118,000 34,466,071 3.1000 3.072 3.063 3.072 2.984 3.082 11,326,613 3.0429 1.62%
2024-01-17 0 3.080 3.070 3.080 3.060 3.160 8,442,000 26,193,311 3.1027 3.023 3.013 3.023 3.004 3.102 8,600,402 3.0456 -2.22%
2024-01-16 0 3.150 3.150 3.170 3.130 3.190 3,550,000 11,198,665 3.1546 3.092 3.092 3.112 3.072 3.131 3,616,611 3.0965 -0.32%
2024-01-15 0 3.160 3.160 3.170 3.120 3.240 5,227,000 16,550,426 3.1663 3.102 3.102 3.112 3.063 3.180 5,325,077 3.1080 -2.77%
2024-01-12 0 3.250 3.240 3.260 3.220 3.270 3,731,000 12,091,812 3.2409 3.190 3.180 3.200 3.161 3.210 3,801,007 3.1812 0.62%
2024-01-11 0 3.230 3.230 3.250 3.220 3.270 2,859,000 9,265,963 3.2410 3.171 3.171 3.190 3.161 3.210 2,912,645 3.1813 -1.52%
2024-01-10 0 3.280 3.230 3.280 3.200 3.280 3,799,000 12,312,160 3.2409 3.220 3.171 3.220 3.141 3.220 3,870,283 3.1812 0.31%
2024-01-09 0 3.270 3.250 3.270 3.170 3.270 4,551,000 14,684,580 3.2267 3.210 3.190 3.210 3.112 3.210 4,636,393 3.1672 1.55%
2024-01-08 0 3.220 3.220 3.230 3.180 3.310 5,164,000 16,720,901 3.2380 3.161 3.161 3.171 3.121 3.249 5,260,895 3.1783 -0.31%
2024-01-05 0 3.230 3.220 3.230 3.190 3.290 4,105,000 13,219,415 3.2203 3.171 3.161 3.171 3.131 3.229 4,182,024 3.1610 -1.22%
2024-01-04 0 3.270 3.260 3.270 3.230 3.300 3,795,000 12,413,865 3.2711 3.210 3.200 3.210 3.171 3.239 3,866,208 3.2109 -0.91%
2024-01-03 0 3.300 3.270 3.300 3.250 3.330 3,325,000 10,940,558 3.2904 3.239 3.210 3.239 3.190 3.269 3,387,389 3.2298 -0.60%
2024-01-02 0 3.320 3.300 3.320 3.290 3.330 3,214,000 10,620,700 3.3045 3.259 3.239 3.259 3.229 3.269 3,274,306 3.2436 0.91%
2023-12-29 0 3.290 3.290 3.300 3.240 3.300 3,460,000 11,324,850 3.2731 3.229 3.229 3.239 3.180 3.239 3,524,922 3.2128 0.30%
2023-12-28 0 3.280 3.260 3.280 3.190 3.290 5,259,000 17,120,910 3.2555 3.220 3.200 3.220 3.131 3.229 5,357,678 3.1956 2.18%
2023-12-27 0 3.210 3.180 3.210 3.160 3.220 4,078,000 12,982,980 3.1837 3.151 3.121 3.151 3.102 3.161 4,154,518 3.1250 0.00%
2023-12-22 0 3.210 3.180 3.210 3.180 3.260 8,668,000 27,966,304 3.2264 3.151 3.121 3.151 3.121 3.200 8,830,643 3.1670 -0.31%
2023-12-21 0 3.220 3.210 3.220 3.170 3.230 3,669,000 11,753,790 3.2035 3.161 3.151 3.161 3.112 3.171 3,737,844 3.1445 0.31%
2023-12-20 0 3.210 3.190 3.210 3.150 3.240 4,329,000 13,770,880 3.1811 3.151 3.131 3.151 3.092 3.180 4,410,227 3.1225 0.94%
2023-12-19 0 3.180 3.180 3.190 3.180 3.220 3,076,000 9,818,610 3.1920 3.121 3.121 3.131 3.121 3.161 3,133,717 3.1332 -1.55%
2023-12-18 0 3.230 3.220 3.230 3.180 3.250 3,517,000 11,266,290 3.2034 3.171 3.161 3.171 3.121 3.190 3,582,991 3.1444 0.62%
2023-12-15 0 3.210 3.210 3.220 3.180 3.280 4,199,640 13,528,083 3.2212 3.151 3.151 3.161 3.121 3.220 4,278,440 3.1619 -1.53%
2023-12-14 0 3.260 3.240 3.260 3.220 3.290 5,223,000 16,988,784 3.2527 3.200 3.180 3.200 3.161 3.229 5,321,002 3.1928 0.31%
2023-12-13 0 3.250 3.240 3.250 3.220 3.260 4,200,000 13,583,235 3.2341 3.190 3.180 3.190 3.161 3.200 4,278,807 3.1745 0.31%
2023-12-12 0 3.240 3.220 3.240 3.190 3.250 4,619,000 14,876,262 3.2207 3.180 3.161 3.180 3.131 3.190 4,705,669 3.1613 0.62%
2023-12-11 0 3.220 3.210 3.220 3.160 3.250 5,736,000 18,421,530 3.2116 3.161 3.151 3.161 3.102 3.190 5,843,628 3.1524 0.62%
2023-12-08 0 3.200 3.190 3.200 3.180 3.290 3,299,000 10,601,395 3.2135 3.141 3.131 3.141 3.121 3.229 3,360,901 3.1543 -2.44%
2023-12-07 0 3.280 3.260 3.280 3.240 3.310 4,033,000 13,187,450 3.2699 3.220 3.200 3.220 3.180 3.249 4,108,673 3.2097 -0.61%
2023-12-06 0 3.300 3.280 3.300 3.260 3.310 5,881,000 19,309,515 3.2834 3.239 3.220 3.239 3.200 3.249 5,991,349 3.2229 1.23%
2023-12-05 0 3.260 3.240 3.260 3.210 3.290 4,335,000 14,078,750 3.2477 3.200 3.180 3.200 3.151 3.229 4,416,340 3.1879 0.62%
2023-12-04 0 3.240 3.230 3.240 3.180 3.270 5,070,000 16,424,730 3.2396 3.180 3.171 3.180 3.121 3.210 5,165,131 3.1799 0.31%
2023-12-01 0 3.230 3.220 3.230 3.180 3.270 6,181,000 19,934,755 3.2252 3.171 3.161 3.171 3.121 3.210 6,296,978 3.1658 0.31%
2023-11-30 0 3.220 3.210 3.220 3.140 3.220 37,638,875 120,829,573 3.2102 3.161 3.151 3.161 3.082 3.161 38,345,115 3.1511 1.26%
2023-11-29 0 3.180 3.170 3.180 3.130 3.270 6,654,000 21,041,340 3.1622 3.121 3.112 3.121 3.072 3.210 6,778,853 3.1040 -0.62%
2023-11-28 0 3.200 3.200 3.210 3.160 3.300 5,520,000 17,778,229 3.2207 3.141 3.141 3.151 3.102 3.239 5,623,575 3.1614 -2.44%
2023-11-27 0 3.280 3.270 3.280 3.260 3.310 4,774,000 15,673,160 3.2830 3.220 3.210 3.220 3.200 3.249 4,863,577 3.2226 -0.91%
2023-11-24 0 3.310 3.290 3.310 3.280 3.330 6,287,000 20,766,500 3.3031 3.249 3.229 3.249 3.220 3.269 6,404,967 3.2422 0.91%
2023-11-23 0 3.280 3.270 3.280 3.270 3.330 6,394,000 21,062,140 3.2940 3.220 3.210 3.220 3.210 3.269 6,513,974 3.2334 -0.61%
2023-11-22 0 3.300 3.300 3.310 3.270 3.320 5,914,000 19,467,785 3.2918 3.239 3.239 3.249 3.210 3.259 6,024,968 3.2312 0.00%
2023-11-21 0 3.300 3.280 3.300 3.270 3.330 5,772,000 19,004,080 3.2925 3.239 3.220 3.239 3.210 3.269 5,880,303 3.2318 0.30%
2023-11-20 0 3.290 3.280 3.290 3.230 3.310 6,566,000 21,503,230 3.2749 3.229 3.220 3.229 3.171 3.249 6,689,202 3.2146 1.54%
2023-11-17 0 3.240 3.220 3.240 3.230 3.280 5,121,000 16,640,510 3.2495 3.180 3.161 3.180 3.171 3.220 5,217,088 3.1896 -1.82%
2023-11-16 0 3.300 3.290 3.300 3.280 3.360 6,822,000 22,604,378 3.3135 3.239 3.229 3.239 3.220 3.298 6,950,005 3.2524 0.00%
2023-11-15 0 3.300 3.290 3.300 3.240 3.340 9,542,000 31,369,175 3.2875 3.239 3.229 3.239 3.180 3.278 9,721,042 3.2269 2.48%
2023-11-14 0 3.220 3.210 3.220 3.150 3.240 6,975,000 22,241,158 3.1887 3.161 3.151 3.161 3.092 3.180 7,105,876 3.1300 1.26%
2023-11-13 0 3.180 3.170 3.180 3.160 3.220 2,929,000 9,330,190 3.1855 3.121 3.112 3.121 3.102 3.161 2,983,958 3.1268 -0.62%
2023-11-10 0 3.200 3.180 3.200 3.170 3.210 4,607,000 14,711,860 3.1934 3.141 3.121 3.141 3.112 3.151 4,693,444 3.1346 0.31%
2023-11-09 0 3.190 3.190 3.200 3.160 3.210 6,194,000 19,768,627 3.1916 3.131 3.131 3.141 3.102 3.151 6,310,222 3.1328 0.95%
2023-11-08 0 3.160 3.160 3.170 3.160 3.210 5,525,000 17,554,909 3.1774 3.102 3.102 3.112 3.102 3.151 5,628,669 3.1188 -0.94%
2023-11-07 0 3.190 3.180 3.190 3.130 3.200 8,482,000 26,854,456 3.1661 3.131 3.121 3.131 3.072 3.141 8,641,153 3.1077 0.63%
2023-11-06 0 3.170 3.170 3.180 3.150 3.250 5,917,000 18,831,818 3.1827 3.112 3.112 3.121 3.092 3.190 6,028,024 3.1240 -0.94%
2023-11-03 0 3.200 3.200 3.210 3.160 3.230 5,496,000 17,591,925 3.2009 3.141 3.141 3.151 3.102 3.171 5,599,125 3.1419 0.31%
2023-11-02 0 3.190 3.190 3.200 3.110 3.310 6,029,000 19,288,775 3.1993 3.131 3.131 3.141 3.053 3.249 6,142,126 3.1404 -1.54%
2023-11-01 0 3.240 3.230 3.240 3.170 3.260 4,612,000 14,845,705 3.2189 3.180 3.171 3.180 3.112 3.200 4,698,538 3.1596 1.25%
2023-10-31 0 3.200 3.190 3.200 3.180 3.240 4,971,000 15,955,410 3.2097 3.141 3.131 3.141 3.121 3.180 5,064,274 3.1506 -0.93%
2023-10-30 0 3.230 3.210 3.230 3.180 3.310 5,573,039 18,023,652 3.2341 3.171 3.151 3.171 3.121 3.249 5,677,609 3.1745 -1.22%
2023-10-27 0 3.270 3.270 3.290 3.220 3.300 4,668,000 15,264,047 3.2699 3.210 3.210 3.229 3.161 3.239 4,755,588 3.2097 0.93%
2023-10-26 0 3.240 3.230 3.240 3.220 3.340 5,695,000 18,666,271 3.2777 3.180 3.171 3.180 3.161 3.278 5,801,859 3.2173 -2.70%
2023-10-25 0 3.330 3.310 3.330 3.250 3.360 6,717,000 22,291,700 3.3187 3.269 3.249 3.269 3.190 3.298 6,843,035 3.2576 2.15%
2023-10-24 0 3.260 3.260 3.280 3.170 3.300 6,474,000 20,999,490 3.2437 3.200 3.200 3.220 3.112 3.239 6,595,475 3.1839 0.93%
2023-10-20 0 3.230 3.220 3.230 3.170 3.240 5,312,000 17,067,675 3.2130 3.171 3.161 3.171 3.112 3.180 5,411,672 3.1539 0.94%
2023-10-19 0 3.200 3.180 3.200 3.140 3.220 4,759,000 15,122,578 3.1777 3.141 3.121 3.141 3.082 3.161 4,848,296 3.1192 -0.62%
2023-10-18 0 3.220 3.220 3.230 3.160 3.230 15,449,473 49,604,195 3.2107 3.161 3.161 3.171 3.102 3.171 15,739,360 3.1516 0.31%
2023-10-17 0 3.210 3.200 3.210 3.160 3.210 4,030,000 12,848,540 3.1882 3.151 3.141 3.151 3.102 3.151 4,105,617 3.1295 0.31%
2023-10-16 0 3.200 3.180 3.200 3.140 3.230 6,655,000 21,169,190 3.1809 3.141 3.121 3.141 3.082 3.171 6,779,872 3.1224 -0.31%
2023-10-13 0 3.210 3.210 3.220 3.170 3.250 4,820,000 15,479,220 3.2115 3.151 3.151 3.161 3.112 3.190 4,910,440 3.1523 -1.53%
2023-10-12 0 3.260 3.250 3.260 3.200 3.300 8,092,000 26,381,711 3.2602 3.200 3.190 3.200 3.141 3.239 8,243,835 3.2002 1.24%
2023-10-11 0 3.220 3.210 3.220 3.130 3.240 10,140,603 32,371,643 3.1923 3.161 3.151 3.161 3.072 3.180 10,330,877 3.1335 0.31%
2023-10-10 0 3.210 3.200 3.210 3.160 3.270 8,248,000 26,407,865 3.2017 3.151 3.141 3.151 3.102 3.210 8,402,762 3.1428 0.00%
2023-10-09 0 3.210 3.200 3.210 3.150 3.280 4,149,000 13,213,504 3.1847 3.151 3.141 3.151 3.092 3.220 4,226,850 3.1261 -1.23%
2023-10-06 0 3.250 3.240 3.250 3.200 3.270 4,746,250 15,320,906 3.2280 3.190 3.180 3.190 3.141 3.210 4,835,307 3.1685 0.62%
2023-10-05 0 3.230 3.210 3.230 3.200 3.280 4,371,000 14,111,840 3.2285 3.171 3.151 3.171 3.141 3.220 4,453,016 3.1691 -0.62%
2023-10-04 0 3.250 3.250 3.260 3.230 3.530 5,705,484 18,644,326 3.2678 3.190 3.190 3.200 3.171 3.465 5,812,539 3.2076 -1.22%
2023-10-03 0 3.290 3.250 3.290 3.210 3.300 6,400,122 20,819,296 3.2530 3.229 3.190 3.229 3.151 3.239 6,520,211 3.1930 -0.30%
2023-09-29 0 3.300 3.280 3.300 3.250 3.430 4,473,000 14,793,686 3.3073 3.239 3.220 3.239 3.190 3.367 4,556,929 3.2464 -2.94%
2023-09-28 0 3.400 3.380 3.400 3.310 3.520 13,213,000 44,705,285 3.3834 3.337 3.318 3.337 3.249 3.455 13,460,923 3.3211 5.26%
2023-09-27 0 3.230 3.220 3.230 3.200 3.260 5,903,000 19,037,745 3.2251 3.171 3.161 3.171 3.141 3.200 6,013,761 3.1657 0.00%
2023-09-26 0 3.230 3.210 3.230 3.180 3.250 6,764,975 21,744,661 3.2143 3.171 3.151 3.171 3.121 3.190 6,891,910 3.1551 1.25%
2023-09-25 0 3.190 3.180 3.190 3.140 3.290 6,673,702 21,358,391 3.2004 3.131 3.121 3.131 3.082 3.229 6,798,924 3.1414 -2.45%
2023-09-22 0 3.270 3.250 3.270 3.220 3.350 6,414,000 20,993,635 3.2731 3.210 3.190 3.210 3.161 3.288 6,534,350 3.2128 -1.80%
2023-09-21 0 3.330 3.320 3.330 3.290 3.370 9,359,000 31,171,891 3.3307 3.269 3.259 3.269 3.229 3.308 9,534,608 3.2693 0.91%
2023-09-20 0 3.300 3.280 3.300 3.250 3.300 4,943,000 16,164,290 3.2701 3.239 3.220 3.239 3.190 3.239 5,035,748 3.2099 0.30%
2023-09-19 0 3.290 3.270 3.290 3.260 3.320 6,733,000 22,177,030 3.2938 3.229 3.210 3.229 3.200 3.259 6,859,335 3.2331 1.23%
2023-09-18 0 3.250 3.250 3.260 3.200 3.280 6,096,116 19,755,053 3.2406 3.190 3.190 3.200 3.141 3.220 6,210,501 3.1809 0.31%
2023-09-15 0 3.240 3.240 3.250 3.230 3.330 5,452,000 17,823,780 3.2692 3.180 3.180 3.190 3.171 3.269 5,554,299 3.2090 -2.41%
2023-09-14 0 3.320 3.310 3.320 3.300 3.370 5,345,000 17,809,662 3.3320 3.259 3.249 3.259 3.239 3.308 5,445,291 3.2707 0.00%
2023-09-13 0 3.320 3.310 3.320 3.220 3.360 8,144,000 26,900,465 3.3031 3.259 3.249 3.259 3.161 3.298 8,296,810 3.2423 3.11%
2023-09-12 0 3.220 3.190 3.220 3.170 3.260 4,889,000 15,732,110 3.2179 3.161 3.131 3.161 3.112 3.200 4,980,735 3.1586 -0.62%
2023-09-11 0 3.240 3.220 3.240 3.220 3.300 5,335,000 17,329,159 3.2482 3.180 3.161 3.180 3.161 3.239 5,435,104 3.1884 -0.20%
2023-09-07 0 3.300 3.290 3.300 3.230 3.410 6,153,000 20,348,620 3.3071 3.187 3.177 3.187 3.119 3.293 6,371,752 3.1936 -3.79%
2023-09-06 0 3.430 3.430 3.440 3.420 3.540 5,052,000 17,412,090 3.4466 3.312 3.312 3.322 3.303 3.418 5,231,609 3.3282 -2.00%
2023-09-05 0 3.500 3.490 3.500 3.460 3.520 4,857,192 16,952,333 3.4902 3.380 3.370 3.380 3.341 3.399 5,029,875 3.3703 -0.85%
2023-09-04 0 3.530 3.510 3.530 3.370 3.530 7,039,000 24,493,040 3.4796 3.409 3.389 3.409 3.254 3.409 7,289,251 3.3602 1.44%
2023-08-31 0 3.480 3.460 3.480 3.410 3.500 6,003,000 20,703,930 3.4489 3.361 3.341 3.361 3.293 3.380 6,216,419 3.3305 1.75%
2023-08-30 0 3.420 3.410 3.430 3.410 3.580 6,019,000 20,825,780 3.4600 3.303 3.293 3.312 3.293 3.457 6,232,988 3.3412 -2.01%
2023-08-29 0 3.490 3.470 3.490 3.430 3.490 8,524,635 29,503,596 3.4610 3.370 3.351 3.370 3.312 3.370 8,827,703 3.3422 1.75%
2023-08-28 0 3.430 3.430 3.460 3.380 3.470 8,531,684 29,216,381 3.4245 3.312 3.312 3.341 3.264 3.351 8,835,003 3.3069 0.59%
2023-08-25 0 3.410 3.410 3.450 3.410 3.470 8,876,000 30,486,140 3.4347 3.293 3.293 3.332 3.293 3.351 9,191,560 3.3168 -0.29%
2023-08-24 0 3.420 3.410 3.420 3.410 3.480 4,302,000 14,870,180 3.4566 3.303 3.293 3.303 3.293 3.361 4,454,945 3.3379 -0.29%
2023-08-23 0 3.430 3.430 3.460 3.410 3.470 5,295,818 18,275,804 3.4510 3.312 3.312 3.341 3.293 3.351 5,484,095 3.3325 -0.58%
2023-08-22 0 3.450 3.450 3.470 3.410 3.500 4,308,000 14,791,520 3.4335 3.332 3.332 3.351 3.293 3.380 4,461,158 3.3156 1.17%
2023-08-21 0 3.410 3.410 3.430 3.390 3.460 5,426,000 18,577,480 3.4238 3.293 3.293 3.312 3.274 3.341 5,618,905 3.3062 -0.87%
2023-08-18 0 3.440 3.430 3.440 3.410 3.460 5,168,000 17,776,920 3.4398 3.322 3.312 3.322 3.293 3.341 5,351,733 3.3217 -0.29%
2023-08-17 0 3.450 3.430 3.450 3.380 3.460 5,587,000 19,139,950 3.4258 3.332 3.312 3.332 3.264 3.341 5,785,629 3.3082 0.88%
2023-08-16 0 3.420 3.420 3.450 3.380 3.480 5,224,000 17,981,330 3.4421 3.303 3.303 3.332 3.264 3.361 5,409,724 3.3239 -1.16%
2023-08-15 0 3.460 3.440 3.460 3.420 3.500 5,236,000 18,141,130 3.4647 3.341 3.322 3.341 3.303 3.380 5,422,151 3.3457 -0.57%
2023-08-14 0 3.480 3.480 3.490 3.440 3.550 5,976,000 20,767,630 3.4752 3.361 3.361 3.370 3.322 3.428 6,188,459 3.3559 -1.69%
2023-08-11 0 3.540 3.540 3.550 3.510 3.600 6,798,000 24,033,480 3.5354 3.418 3.418 3.428 3.389 3.476 7,039,683 3.4140 -1.67%
2023-08-10 0 3.600 3.580 3.610 3.580 3.640 7,119,000 25,654,133 3.6036 3.476 3.457 3.486 3.457 3.515 7,372,095 3.4799 0.56%
2023-08-09 0 3.580 3.580 3.600 3.540 3.610 6,156,000 21,971,948 3.5692 3.457 3.457 3.476 3.418 3.486 6,374,858 3.4467 0.00%
2023-08-08 0 3.580 3.570 3.580 3.510 3.640 6,895,000 24,473,481 3.5495 3.457 3.447 3.457 3.389 3.515 7,140,131 3.4276 -0.28%
2023-08-07 0 3.590 3.590 3.610 3.520 3.640 6,247,000 22,347,015 3.5772 3.467 3.467 3.486 3.399 3.515 6,469,094 3.4544 -0.55%
2023-08-04 0 3.610 3.590 3.610 3.570 3.640 6,056,000 21,771,345 3.5950 3.486 3.467 3.486 3.447 3.515 6,271,303 3.4716 1.40%
2023-08-03 0 3.560 3.550 3.560 3.550 3.620 6,385,000 22,925,980 3.5906 3.438 3.428 3.438 3.428 3.496 6,612,000 3.4673 -1.11%
2023-08-02 0 3.600 3.590 3.600 3.580 3.690 6,298,000 22,882,534 3.6333 3.476 3.467 3.476 3.457 3.563 6,521,907 3.5086 -1.37%
2023-08-01 0 3.650 3.640 3.650 3.620 3.650 5,259,000 19,120,370 3.6357 3.525 3.515 3.525 3.496 3.525 5,445,968 3.5109 0.55%
2023-07-31 0 3.630 3.600 3.630 3.580 3.650 6,486,000 23,555,401 3.6317 3.505 3.476 3.505 3.457 3.525 6,716,591 3.5070 0.83%
2023-07-28 0 3.600 3.590 3.600 3.550 3.640 6,173,000 22,216,720 3.5990 3.476 3.467 3.476 3.428 3.515 6,392,463 3.4755 0.84%
2023-07-27 0 3.570 3.570 3.590 3.570 3.700 6,277,000 22,824,215 3.6362 3.447 3.447 3.467 3.447 3.573 6,500,160 3.5113 -2.99%
2023-07-26 0 3.680 3.660 3.680 3.630 3.680 6,715,000 24,470,230 3.6441 3.554 3.534 3.554 3.505 3.554 6,953,732 3.5190 1.38%
2023-07-25 0 3.630 3.610 3.630 3.560 3.630 5,953,000 21,419,020 3.5980 3.505 3.486 3.505 3.438 3.505 6,164,641 3.4745 2.25%
2023-07-24 0 3.550 3.530 3.550 3.520 3.650 7,070,000 25,190,845 3.5631 3.428 3.409 3.428 3.399 3.525 7,321,353 3.4407 -2.47%
2023-07-21 0 3.640 3.620 3.640 3.560 3.650 5,931,000 21,378,122 3.6045 3.515 3.496 3.515 3.438 3.525 6,141,859 3.4807 0.83%
2023-07-20 0 3.610 3.580 3.610 3.560 3.640 6,079,000 21,950,590 3.6109 3.486 3.457 3.486 3.438 3.515 6,295,121 3.4869 0.84%
2023-07-19 0 3.580 3.570 3.580 3.530 3.650 7,244,008 25,872,506 3.5716 3.457 3.447 3.457 3.409 3.525 7,501,547 3.4490 -0.56%
2023-07-18 0 3.600 3.570 3.600 3.440 3.620 7,749,000 27,309,650 3.5243 3.476 3.447 3.476 3.322 3.496 8,024,493 3.4033 2.27%
2023-07-14 0 3.520 3.510 3.520 3.500 3.590 6,274,000 22,160,910 3.5322 3.399 3.389 3.399 3.380 3.467 6,497,054 3.4109 -0.28%
2023-07-13 0 3.530 3.520 3.530 3.520 3.610 6,769,000 24,003,290 3.5461 3.409 3.399 3.409 3.399 3.486 7,009,652 3.4243 -0.56%
2023-07-12 0 3.550 3.540 3.550 3.500 3.570 7,715,000 27,232,050 3.5298 3.428 3.418 3.428 3.380 3.447 7,989,284 3.4086 0.85%
2023-07-11 0 3.520 3.510 3.520 3.430 3.720 7,266,000 26,139,903 3.5976 3.399 3.389 3.399 3.312 3.592 7,524,321 3.4741 -4.86%
2023-07-10 0 3.700 3.670 3.700 3.600 3.710 7,602,000 27,810,020 3.6583 3.573 3.544 3.573 3.476 3.583 7,872,267 3.5327 2.21%
2023-07-07 0 3.620 3.610 3.620 3.590 3.680 6,336,000 23,055,990 3.6389 3.496 3.486 3.496 3.467 3.554 6,561,258 3.5140 -1.63%
2023-07-06 0 3.680 3.660 3.680 3.620 3.710 7,503,000 27,456,680 3.6594 3.554 3.534 3.554 3.496 3.583 7,769,747 3.5338 0.55%
2023-07-05 0 3.660 3.650 3.670 3.590 3.680 6,840,000 24,836,380 3.6310 3.534 3.525 3.544 3.467 3.554 7,083,176 3.5064 0.27%
2023-07-04 0 3.650 3.600 3.650 3.580 3.730 6,721,000 24,388,380 3.6287 3.525 3.476 3.525 3.457 3.602 6,959,945 3.5041 -0.82%
2023-07-03 0 3.680 3.650 3.680 3.650 3.750 7,010,000 25,835,610 3.6855 3.554 3.525 3.554 3.525 3.621 7,259,220 3.5590 1.10%
2023-06-30 0 3.640 3.640 3.660 3.560 3.690 8,983,000 32,699,780 3.6402 3.515 3.515 3.534 3.438 3.563 9,302,364 3.5152 1.11%
2023-06-29 0 3.600 3.570 3.600 3.560 3.600 7,176,000 25,709,755 3.5827 3.476 3.447 3.476 3.438 3.476 7,431,122 3.4597 0.00%
2023-06-28 0 3.600 3.570 3.600 3.510 3.600 7,941,000 28,262,360 3.5590 3.476 3.447 3.476 3.389 3.476 8,223,319 3.4369 2.56%
2023-06-27 0 3.510 3.510 3.520 3.430 3.550 6,862,000 24,123,750 3.5156 3.389 3.389 3.399 3.312 3.428 7,105,958 3.3949 2.93%
2023-06-26 0 3.410 3.400 3.410 3.310 3.450 12,066,000 39,426,510 3.2676 3.293 3.283 3.293 3.196 3.332 12,494,971 3.1554 3.02%
2023-06-23 0 3.310 3.300 3.310 3.300 3.400 7,005,000 23,432,550 3.3451 3.196 3.187 3.196 3.187 3.283 7,254,042 3.2303 -2.65%
2023-06-21 0 3.400 3.390 3.400 3.400 3.500 6,632,000 22,732,359 3.4277 3.283 3.274 3.283 3.283 3.380 6,867,781 3.3100 -2.30%
2023-06-20 0 3.480 3.440 3.480 3.420 3.560 5,920,000 20,487,670 3.4608 3.361 3.322 3.361 3.303 3.438 6,130,468 3.3419 -1.42%
2023-06-19 0 3.530 3.510 3.530 3.480 3.590 6,574,000 23,124,990 3.5176 3.409 3.389 3.409 3.361 3.467 6,807,719 3.3969 -0.28%
2023-06-16 0 3.540 3.540 3.550 3.480 3.610 7,864,000 27,953,740 3.5546 3.418 3.418 3.428 3.361 3.486 8,143,581 3.4326 0.28%
2023-06-15 0 3.530 3.500 3.530 3.440 3.540 6,304,000 21,971,630 3.4853 3.409 3.380 3.409 3.322 3.418 6,528,120 3.3657 1.15%
2023-06-14 0 3.490 3.450 3.490 3.420 3.520 6,675,000 23,218,290 3.4784 3.370 3.332 3.370 3.303 3.399 6,912,310 3.3590 1.45%
2023-06-13 0 3.440 3.430 3.440 3.380 3.460 6,764,000 23,157,320 3.4236 3.322 3.312 3.322 3.264 3.341 7,004,474 3.3061 0.29%
2023-06-12 0 3.430 3.390 3.430 3.380 3.530 6,770,000 23,195,180 3.4262 3.312 3.274 3.312 3.264 3.409 7,010,687 3.3085 -2.28%
2023-06-09 0 3.520 3.490 3.520 3.490 3.570 5,863,000 20,616,750 3.5164 3.389 3.361 3.389 3.361 3.438 6,088,739 3.3860 0.00%
2023-06-08 0 3.520 3.520 3.530 3.490 3.550 7,169,000 25,224,860 3.5186 3.389 3.389 3.399 3.361 3.418 7,445,023 3.3882 0.86%
2023-06-07 0 3.490 3.480 3.490 3.460 3.510 5,958,000 20,701,790 3.4746 3.361 3.351 3.361 3.332 3.380 6,187,397 3.3458 0.87%
2023-06-06 0 3.460 3.460 3.470 3.380 3.470 7,886,000 27,072,100 3.4329 3.332 3.332 3.341 3.255 3.341 8,189,630 3.3057 2.37%
2023-06-05 0 3.380 3.380 3.390 3.360 3.430 5,003,000 16,985,360 3.3950 3.255 3.255 3.264 3.235 3.303 5,195,627 3.2692 -1.17%
2023-06-02 0 3.420 3.390 3.420 3.370 3.430 7,056,000 24,010,930 3.4029 3.293 3.264 3.293 3.245 3.303 7,327,673 3.2767 2.09%
2023-06-01 0 3.350 3.320 3.350 3.310 3.400 7,962,000 26,620,030 3.3434 3.226 3.197 3.226 3.187 3.274 8,268,556 3.2194 0.30%
2023-05-31 0 3.340 3.340 3.350 3.120 3.480 7,793,000 25,748,910 3.3041 3.216 3.216 3.226 3.004 3.351 8,093,049 3.1816 -2.62%
2023-05-30 0 3.430 3.430 3.440 3.420 3.580 6,925,000 24,476,500 3.5345 3.303 3.303 3.312 3.293 3.447 7,191,629 3.4035 -3.92%
2023-05-29 0 3.570 3.530 3.570 3.430 3.590 7,908,000 27,874,120 3.5248 3.438 3.399 3.438 3.303 3.457 8,212,477 3.3941 3.48%
2023-05-25 0 3.450 3.450 3.470 3.390 3.490 8,207,000 28,160,975 3.4313 3.322 3.322 3.341 3.264 3.361 8,522,989 3.3041 0.29%
2023-05-24 0 3.440 3.430 3.440 3.400 3.480 7,412,000 25,487,240 3.4386 3.312 3.303 3.312 3.274 3.351 7,697,379 3.3112 -1.15%
2023-05-23 0 3.480 3.450 3.480 3.450 3.540 6,122,000 21,311,560 3.4811 3.351 3.322 3.351 3.322 3.409 6,357,711 3.3521 0.00%
2023-05-22 0 3.480 3.430 3.480 3.410 3.490 6,842,000 23,527,315 3.4387 3.351 3.303 3.351 3.284 3.361 7,105,433 3.3112 0.87%
2023-05-19 0 3.450 3.410 3.450 3.360 3.490 6,344,000 21,685,080 3.4182 3.322 3.284 3.322 3.235 3.361 6,588,259 3.2915 -0.58%
2023-05-18 0 3.470 3.450 3.470 3.410 3.510 9,351,000 32,330,250 3.4574 3.341 3.322 3.341 3.284 3.380 9,711,036 3.3292 2.06%
2023-05-17 0 3.400 3.400 3.410 3.320 3.590 8,376,000 28,605,950 3.4152 3.274 3.274 3.284 3.197 3.457 8,698,496 3.2886 -4.49%
2023-05-16 0 3.560 3.560 3.580 3.470 3.610 8,254,000 28,999,090 3.5133 3.428 3.428 3.447 3.341 3.476 8,571,798 3.3831 1.42%
2023-05-15 0 3.510 3.490 3.510 3.390 3.520 7,161,000 24,910,850 3.4787 3.380 3.361 3.380 3.264 3.389 7,436,715 3.3497 2.63%
2023-05-12 0 3.420 3.410 3.420 3.420 3.500 6,149,000 21,266,960 3.4586 3.293 3.284 3.293 3.293 3.370 6,385,751 3.3304 -1.72%
2023-05-11 0 3.480 3.440 3.480 3.440 3.510 5,715,000 19,837,829 3.4712 3.351 3.312 3.351 3.312 3.380 5,935,041 3.3425 -0.57%
2023-05-10 0 3.500 3.460 3.500 3.440 3.610 7,194,000 25,147,220 3.4956 3.370 3.332 3.370 3.312 3.476 7,470,986 3.3660 -2.23%
2023-05-09 0 3.580 3.560 3.580 3.550 3.670 10,377,000 37,447,414 3.6087 3.447 3.428 3.447 3.418 3.534 10,776,539 3.4749 0.85%
2023-05-08 0 3.550 3.550 3.560 3.490 3.610 4,890,000 17,341,290 3.5463 3.418 3.418 3.428 3.361 3.476 5,078,277 3.4148 1.72%
2023-05-05 0 3.490 3.480 3.490 3.410 3.510 5,369,000 18,565,319 3.4579 3.361 3.351 3.361 3.284 3.380 5,575,719 3.3297 0.87%
2023-05-04 0 3.460 3.460 3.470 3.450 3.550 7,823,000 27,315,580 3.4917 3.332 3.332 3.341 3.322 3.418 8,124,204 3.3622 -1.98%
2023-05-03 0 3.530 3.520 3.530 3.500 3.730 6,628,170 23,696,203 3.5751 3.399 3.389 3.399 3.370 3.592 6,883,370 3.4425 -4.85%
2023-05-02 0 3.710 3.670 3.720 3.640 3.800 2,907,000 10,783,900 3.7096 3.572 3.534 3.582 3.505 3.659 3,018,926 3.5721 1.09%
2023-04-28 0 3.670 3.630 3.670 3.560 3.670 4,036,468 14,584,888 3.6133 3.534 3.495 3.534 3.428 3.534 4,191,882 3.4793 2.80%
2023-04-27 0 3.570 3.520 3.570 3.440 3.570 7,466,000 26,190,860 3.5080 3.438 3.389 3.438 3.312 3.438 7,753,459 3.3780 2.59%
2023-04-26 0 3.480 3.460 3.480 3.400 3.540 4,402,700 15,176,170 3.4470 3.351 3.332 3.351 3.274 3.409 4,572,214 3.3192 -0.57%
2023-04-25 0 3.500 3.500 3.510 3.450 3.670 6,853,000 24,302,115 3.5462 3.370 3.370 3.380 3.322 3.534 7,116,857 3.4147 -3.58%
2023-04-24 0 3.630 3.600 3.630 3.610 3.770 5,999,000 22,015,060 3.6698 3.495 3.467 3.495 3.476 3.630 6,229,976 3.5337 -1.89%
2023-04-21 0 3.700 3.680 3.700 3.680 3.740 2,595,000 9,615,070 3.7052 3.563 3.544 3.563 3.544 3.601 2,694,914 3.5679 0.54%
2023-04-20 0 3.680 3.680 3.690 3.630 3.760 3,966,000 14,688,400 3.7036 3.544 3.544 3.553 3.495 3.621 4,118,700 3.5663 -1.34%
2023-04-19 0 3.730 3.720 3.730 3.690 3.770 3,490,000 13,026,370 3.7325 3.592 3.582 3.592 3.553 3.630 3,624,373 3.5941 -0.27%
2023-04-18 0 3.740 3.710 3.740 3.700 3.790 3,201,000 12,002,520 3.7496 3.601 3.572 3.601 3.563 3.649 3,324,246 3.6106 0.00%
2023-04-17 0 3.740 3.710 3.740 3.640 3.750 7,766,711 28,715,992 3.6973 3.601 3.572 3.601 3.505 3.611 8,065,748 3.5602 3.03%
2023-04-14 0 3.630 3.620 3.630 3.550 3.660 3,069,000 11,031,940 3.5946 3.495 3.486 3.495 3.418 3.524 3,187,164 3.4614 1.68%
2023-04-13 0 3.570 3.540 3.570 3.500 3.660 6,942,000 24,860,340 3.5811 3.438 3.409 3.438 3.370 3.524 7,209,283 3.4484 -1.38%
2023-04-12 0 3.620 3.600 3.620 3.470 3.620 7,577,000 26,762,060 3.5320 3.486 3.467 3.486 3.341 3.486 7,868,732 3.4011 4.62%
2023-04-11 0 3.460 3.450 3.460 3.400 3.500 3,895,000 13,465,370 3.4571 3.332 3.322 3.332 3.274 3.370 4,044,967 3.3289 0.00%
2023-04-06 0 3.460 3.430 3.460 3.300 3.520 7,581,528 25,564,739 3.3720 3.332 3.303 3.332 3.178 3.389 7,873,435 3.2470 -1.42%
2023-04-04 0 3.510 3.500 3.510 3.500 3.580 4,825,000 17,113,470 3.5468 3.380 3.370 3.380 3.370 3.447 5,010,774 3.4153 -1.13%
2023-04-03 0 3.550 3.480 3.550 3.440 3.610 4,631,000 16,226,950 3.5040 3.418 3.351 3.418 3.312 3.476 4,809,304 3.3741 -0.84%
2023-03-31 0 3.580 3.560 3.580 3.530 3.710 3,777,000 13,646,650 3.6131 3.447 3.428 3.447 3.399 3.572 3,922,423 3.4791 -2.98%
2023-03-30 0 3.690 3.660 3.690 3.600 3.710 2,862,000 10,455,450 3.6532 3.553 3.524 3.553 3.467 3.572 2,972,194 3.5178 2.22%
2023-03-29 0 3.610 3.590 3.610 3.570 3.660 2,753,000 9,910,540 3.5999 3.476 3.457 3.476 3.438 3.524 2,858,997 3.4664 1.12%
2023-03-28 0 3.570 3.570 3.580 3.520 3.620 3,956,000 14,111,020 3.5670 3.438 3.438 3.447 3.389 3.486 4,108,315 3.4347 -0.83%
2023-03-27 0 3.600 3.580 3.600 3.580 3.690 2,283,000 8,232,290 3.6059 3.467 3.447 3.467 3.447 3.553 2,370,901 3.4722 -2.44%
2023-03-24 0 3.690 3.680 3.690 3.670 3.740 2,406,000 8,898,460 3.6984 3.553 3.544 3.553 3.534 3.601 2,498,637 3.5613 -0.54%
2023-03-23 0 3.710 3.690 3.710 3.630 3.710 2,398,000 8,821,230 3.6786 3.572 3.553 3.572 3.495 3.572 2,490,329 3.5422 0.54%
2023-03-22 0 3.690 3.660 3.690 3.620 3.690 2,650,000 9,729,110 3.6714 3.553 3.524 3.553 3.486 3.553 2,752,031 3.5352 1.37%
2023-03-21 0 3.640 3.620 3.640 3.570 3.660 2,290,000 8,268,040 3.6105 3.505 3.486 3.505 3.438 3.524 2,378,170 3.4766 0.00%
2023-03-20 0 3.640 3.620 3.640 3.600 3.660 2,433,000 8,809,228 3.6207 3.505 3.486 3.505 3.467 3.524 2,526,676 3.4865 -0.27%
2023-03-17 0 3.650 3.650 3.660 3.580 3.680 2,524,700 9,199,944 3.6440 3.515 3.515 3.524 3.447 3.544 2,621,907 3.5089 1.39%
2023-03-16 0 3.600 3.600 3.620 3.590 3.740 2,943,000 10,682,280 3.6297 3.467 3.467 3.486 3.457 3.601 3,056,312 3.4952 -3.74%
2023-03-15 0 3.740 3.710 3.740 3.680 3.750 2,777,000 10,345,340 3.7254 3.601 3.572 3.601 3.544 3.611 2,883,921 3.5872 1.91%
2023-03-14 0 3.670 3.630 3.670 3.560 3.690 3,231,570 11,716,134 3.6255 3.534 3.495 3.534 3.428 3.553 3,355,993 3.4911 -0.54%
2023-03-13 0 3.690 3.650 3.690 3.600 3.690 2,909,028 10,572,242 3.6343 3.553 3.515 3.553 3.467 3.553 3,021,032 3.4995 1.37%
2023-03-10 0 3.640 3.600 3.640 3.610 3.710 2,436,000 8,881,110 3.6458 3.505 3.467 3.505 3.476 3.572 2,529,792 3.5106 -1.89%
2023-03-09 0 3.710 3.700 3.710 3.710 3.790 2,371,000 8,885,280 3.7475 3.572 3.563 3.572 3.572 3.649 2,462,289 3.6085 -1.33%
2023-03-08 0 3.760 3.740 3.760 3.670 3.830 3,073,800 11,436,196 3.7205 3.621 3.601 3.621 3.534 3.688 3,192,149 3.5826 -1.05%
2023-03-07 0 3.800 3.780 3.800 3.760 3.890 3,484,000 13,342,930 3.8298 3.659 3.640 3.659 3.621 3.746 3,618,142 3.6878 -1.04%
2023-03-06 0 3.840 3.800 3.840 3.760 3.850 3,044,000 11,597,480 3.8099 3.698 3.659 3.698 3.621 3.707 3,161,201 3.6687 -0.26%
2023-03-03 0 3.850 3.830 3.850 3.800 3.850 2,465,520 9,444,447 3.8306 3.707 3.688 3.707 3.659 3.707 2,560,448 3.6886 0.52%
2023-03-02 0 3.830 3.810 3.830 3.800 3.890 3,236,000 12,448,310 3.8468 3.688 3.669 3.688 3.659 3.746 3,360,594 3.7042 -0.26%
2023-03-01 0 3.840 3.830 3.840 3.740 3.880 4,421,112 16,881,640 3.8184 3.698 3.688 3.698 3.601 3.736 4,591,335 3.6768 2.40%
2023-02-28 0 3.750 3.720 3.750 3.660 3.750 3,110,000 11,518,090 3.7036 3.611 3.582 3.611 3.524 3.611 3,229,742 3.5663 0.27%
2023-02-27 0 3.740 3.710 3.740 3.620 3.760 3,016,967 11,139,961 3.6924 3.601 3.572 3.601 3.486 3.621 3,133,127 3.5555 0.27%
2023-02-24 0 3.730 3.730 3.740 3.730 3.840 2,255,000 8,513,140 3.7752 3.592 3.592 3.601 3.592 3.698 2,341,823 3.6353 -2.61%
2023-02-23 0 3.830 3.830 3.870 3.800 3.890 2,541,000 9,763,550 3.8424 3.688 3.688 3.727 3.659 3.746 2,638,834 3.6999 -0.52%
2023-02-22 0 3.850 3.830 3.850 3.710 3.930 5,111,000 19,524,310 3.8201 3.707 3.688 3.707 3.572 3.784 5,307,786 3.6784 -2.04%
2023-02-21 0 3.930 3.870 3.930 3.740 3.950 9,499,000 36,210,740 3.8121 3.784 3.727 3.784 3.601 3.804 9,864,734 3.6707 4.80%
2023-02-20 0 3.750 3.750 3.760 3.710 3.810 2,489,000 9,391,310 3.7731 3.611 3.611 3.621 3.572 3.669 2,584,832 3.6332 -1.32%
2023-02-17 0 3.800 3.800 3.820 3.720 3.820 4,775,000 18,119,870 3.7947 3.659 3.659 3.678 3.582 3.678 4,958,849 3.6540 2.15%
2023-02-16 0 3.720 3.720 3.750 3.670 3.810 3,885,000 14,545,430 3.7440 3.582 3.582 3.611 3.534 3.669 4,034,582 3.6052 -0.80%
2023-02-15 0 3.750 3.750 3.760 3.720 3.810 2,266,000 8,545,955 3.7714 3.611 3.611 3.621 3.582 3.669 2,353,246 3.6316 -0.79%
2023-02-14 0 3.780 3.780 3.790 3.760 3.830 3,765,000 14,306,680 3.7999 3.640 3.640 3.649 3.621 3.688 3,909,961 3.6590 -1.31%
2023-02-13 0 3.830 3.830 3.840 3.700 3.840 3,171,000 11,903,890 3.7540 3.688 3.688 3.698 3.563 3.698 3,293,091 3.6148 0.79%
2023-02-10 0 3.800 3.760 3.800 3.710 3.870 2,763,168 10,392,806 3.7612 3.659 3.621 3.659 3.572 3.727 2,869,556 3.6217 0.80%
2023-02-09 0 3.770 3.770 3.790 3.760 3.840 3,596,000 13,621,520 3.7880 3.630 3.630 3.649 3.621 3.698 3,734,454 3.6475 0.27%
2023-02-08 0 3.760 3.760 3.840 3.700 3.840 3,402,000 12,811,270 3.7658 3.621 3.621 3.698 3.563 3.698 3,532,985 3.6262 -0.27%
2023-02-07 0 3.770 3.760 3.770 3.760 3.870 1,845,000 7,045,610 3.8188 3.630 3.621 3.630 3.621 3.727 1,916,037 3.6772 -1.05%
2023-02-06 0 3.810 3.800 3.810 3.690 3.900 3,608,000 13,702,280 3.7977 3.669 3.659 3.669 3.553 3.755 3,746,916 3.6569 -2.56%
2023-02-03 0 3.910 3.910 3.940 3.730 3.960 3,093,000 11,892,145 3.8449 3.765 3.765 3.794 3.592 3.813 3,212,088 3.7023 1.56%
2023-02-02 0 3.850 3.810 3.850 3.800 3.870 1,736,598 6,667,435 3.8394 3.707 3.669 3.707 3.659 3.727 1,803,461 3.6970 -0.52%
2023-02-01 0 3.870 3.860 3.870 3.700 3.880 3,365,000 12,679,420 3.7680 3.727 3.717 3.727 3.563 3.736 3,494,560 3.6283 2.38%
2023-01-31 0 3.780 3.760 3.780 3.680 3.800 3,151,056 11,785,970 3.7403 3.640 3.621 3.640 3.544 3.659 3,272,379 3.6017 2.44%
2023-01-30 0 3.690 3.670 3.690 3.670 3.740 2,158,028 7,995,573 3.7050 3.553 3.534 3.553 3.534 3.601 2,241,117 3.5677 -0.81%
2023-01-27 0 3.720 3.720 3.730 3.710 3.870 2,046,002 7,654,672 3.7413 3.582 3.582 3.592 3.572 3.727 2,124,778 3.6026 -2.87%
2023-01-26 0 3.830 3.810 3.830 3.690 3.830 2,063,140 7,746,562 3.7547 3.688 3.669 3.688 3.553 3.688 2,142,576 3.6155 2.41%
2023-01-20 0 3.740 3.720 3.740 3.630 3.790 2,480,000 9,221,800 3.7185 3.601 3.582 3.601 3.495 3.649 2,575,486 3.5806 3.60%
2023-01-19 0 3.610 3.590 3.610 3.490 3.640 2,055,000 7,344,540 3.5740 3.476 3.457 3.476 3.361 3.505 2,134,122 3.4415 1.69%
2023-01-18 0 3.550 3.530 3.550 3.520 3.670 2,330,542 8,388,294 3.5993 3.418 3.399 3.418 3.389 3.534 2,420,273 3.4658 -2.74%
2023-01-17 0 3.650 3.630 3.650 3.590 3.680 2,740,084 9,954,076 3.6328 3.515 3.495 3.515 3.457 3.544 2,845,584 3.4981 1.96%
2023-01-16 0 3.580 3.580 3.610 3.550 3.630 2,039,000 7,297,560 3.5790 3.447 3.447 3.476 3.418 3.495 2,117,506 3.4463 0.85%
2023-01-13 0 3.550 3.530 3.550 3.430 3.590 4,277,000 15,043,365 3.5173 3.418 3.399 3.418 3.303 3.457 4,441,675 3.3869 2.90%
2023-01-12 0 3.450 3.430 3.460 3.300 3.500 4,113,000 14,029,130 3.4109 3.322 3.303 3.332 3.178 3.370 4,271,360 3.2845 1.47%
2023-01-11 0 3.400 3.390 3.400 3.200 3.470 6,192,000 20,776,410 3.3554 3.274 3.264 3.274 3.081 3.341 6,430,407 3.2310 4.29%
2023-01-10 0 3.260 3.240 3.260 3.210 3.300 2,200,542 7,133,606 3.2417 3.139 3.120 3.139 3.091 3.178 2,285,268 3.1216 0.00%
2023-01-09 0 3.260 3.250 3.260 3.180 3.270 2,690,028 8,693,200 3.2316 3.139 3.130 3.139 3.062 3.149 2,793,600 3.1118 2.84%
2023-01-06 0 3.170 3.170 3.180 3.120 3.190 2,304,000 7,249,600 3.1465 3.052 3.052 3.062 3.004 3.072 2,392,709 3.0299 1.28%
2023-01-05 0 3.130 3.120 3.130 3.080 3.150 2,183,000 6,799,780 3.1149 3.014 3.004 3.014 2.966 3.033 2,267,051 2.9994 0.97%
2023-01-04 0 3.100 3.100 3.120 3.090 3.140 2,223,000 6,928,200 3.1166 2.985 2.985 3.004 2.975 3.024 2,308,591 3.0011 0.00%
2023-01-03 0 3.100 3.100 3.110 3.000 3.110 2,248,000 6,835,860 3.0409 2.985 2.985 2.995 2.889 2.995 2,334,553 2.9281 1.64%
2022-12-30 0 3.050 3.050 3.070 3.050 3.120 2,163,000 6,635,070 3.0675 2.937 2.937 2.956 2.937 3.004 2,246,281 2.9538 0.00%
2022-12-29 0 3.050 3.050 3.060 3.040 3.150 2,210,028 6,786,625 3.0708 2.937 2.937 2.947 2.927 3.033 2,295,119 2.9570 -2.56%
2022-12-28 0 3.130 3.120 3.130 3.050 3.170 3,510,000 10,895,660 3.1042 3.014 3.004 3.014 2.937 3.052 3,645,143 2.9891 0.64%
2022-12-23 0 3.110 3.110 3.130 3.090 3.150 2,124,112 6,622,983 3.1180 2.995 2.995 3.014 2.975 3.033 2,205,895 3.0024 -1.27%
2022-12-22 0 3.150 3.130 3.150 3.130 3.260 2,075,000 6,639,010 3.1995 3.033 3.014 3.033 3.014 3.139 2,154,892 3.0809 -1.87%
2022-12-21 0 3.210 3.200 3.210 3.140 3.240 2,647,028 8,461,970 3.1968 3.091 3.081 3.091 3.024 3.120 2,748,945 3.0783 0.31%
2022-12-20 0 3.200 3.180 3.200 3.070 3.240 3,310,028 10,456,933 3.1592 3.081 3.062 3.081 2.956 3.120 3,437,472 3.0420 -1.23%
2022-12-19 0 3.240 3.230 3.240 3.200 3.250 2,240,000 7,223,280 3.2247 3.120 3.110 3.120 3.081 3.130 2,326,245 3.1051 0.93%
2022-12-16 0 3.210 3.210 3.220 3.070 3.230 3,154,000 9,958,440 3.1574 3.091 3.091 3.101 2.956 3.110 3,275,436 3.0403 3.22%
2022-12-15 0 3.110 3.110 3.120 3.100 3.230 2,496,000 7,814,980 3.1310 2.995 2.995 3.004 2.985 3.110 2,592,102 3.0149 -3.72%
2022-12-14 0 3.230 3.210 3.230 3.120 3.240 3,417,000 10,880,120 3.1841 3.110 3.091 3.110 3.004 3.120 3,548,563 3.0661 2.54%
2022-12-13 0 3.150 3.140 3.150 3.130 3.250 2,367,000 7,541,170 3.1860 3.033 3.024 3.033 3.014 3.130 2,458,135 3.0678 -2.48%
2022-12-12 0 3.230 3.220 3.230 3.130 3.270 3,105,000 9,924,037 3.1961 3.110 3.101 3.110 3.014 3.149 3,224,550 3.0777 0.94%
2022-12-09 0 3.200 3.200 3.210 3.110 3.220 2,846,000 9,002,550 3.1632 3.081 3.081 3.091 2.995 3.101 2,955,578 3.0460 2.24%
2022-12-08 0 3.130 3.130 3.150 3.070 3.150 2,738,000 8,531,470 3.1159 3.014 3.014 3.033 2.956 3.033 2,843,419 3.0004 2.29%
2022-12-07 0 3.060 3.060 3.070 3.050 3.210 2,728,000 8,541,460 3.1310 2.947 2.947 2.956 2.937 3.091 2,833,034 3.0150 -4.08%
2022-12-06 0 3.190 3.190 3.200 3.110 3.200 2,102,000 6,639,810 3.1588 3.072 3.072 3.081 2.995 3.081 2,182,932 3.0417 1.59%
2022-12-05 0 3.140 3.140 3.150 3.070 3.160 2,505,934 7,778,774 3.1041 3.024 3.024 3.033 2.956 3.043 2,602,418 2.9891 2.61%
2022-12-02 0 3.060 3.060 3.070 3.050 3.200 2,285,967 7,066,702 3.0913 2.947 2.947 2.956 2.937 3.081 2,373,982 2.9767 -3.77%
2022-12-01 0 3.180 3.180 3.190 3.140 3.230 2,154,000 6,886,040 3.1969 3.062 3.062 3.072 3.024 3.110 2,236,934 3.0783 -0.31%
2022-11-30 0 3.190 3.180 3.190 3.110 3.190 2,403,000 7,595,340 3.1608 3.072 3.062 3.072 2.995 3.072 2,495,521 3.0436 2.24%
2022-11-29 0 3.120 3.110 3.120 3.050 3.120 2,290,000 7,065,260 3.0853 3.004 2.995 3.004 2.937 3.004 2,378,170 2.9709 2.63%
2022-11-28 0 3.040 3.040 3.050 3.000 3.160 2,521,000 7,674,640 3.0443 2.927 2.927 2.937 2.889 3.043 2,618,064 2.9314 -3.80%
2022-11-25 0 3.160 3.140 3.160 3.140 3.200 2,463,542 7,843,923 3.1840 3.043 3.024 3.043 3.024 3.081 2,558,394 3.0660 -1.25%
2022-11-24 0 3.200 3.180 3.200 3.100 3.220 2,392,000 7,596,790 3.1759 3.081 3.062 3.081 2.985 3.101 2,484,098 3.0582 3.23%
2022-11-23 0 3.100 3.090 3.100 3.060 3.130 2,085,000 6,459,175 3.0979 2.985 2.975 2.985 2.947 3.014 2,165,277 2.9831 0.32%
2022-11-22 0 3.090 3.090 3.100 3.050 3.150 2,333,000 7,222,280 3.0957 2.975 2.975 2.985 2.937 3.033 2,422,826 2.9809 -0.64%
2022-11-21 0 3.110 3.110 3.130 3.000 3.150 2,473,013 7,586,220 3.0676 2.995 2.995 3.014 2.889 3.033 2,568,230 2.9539 1.30%
2022-11-18 0 3.070 3.060 3.070 3.070 3.170 2,756,013 8,598,824 3.1200 2.956 2.947 2.956 2.956 3.052 2,862,126 3.0043 -1.92%
2022-11-17 0 3.130 3.120 3.130 3.080 3.210 2,366,000 7,383,560 3.1207 3.014 3.004 3.014 2.966 3.091 2,457,097 3.0050 -2.49%
2022-11-16 0 3.210 3.200 3.210 3.160 3.290 2,643,000 8,548,848 3.2345 3.091 3.081 3.091 3.043 3.168 2,744,762 3.1146 1.58%
2022-11-15 0 3.160 3.160 3.170 3.110 3.230 3,805,000 12,072,438 3.1728 3.043 3.043 3.052 2.995 3.110 3,951,501 3.0552 0.00%
2022-11-14 0 3.160 3.160 3.180 3.110 3.210 2,956,000 9,359,860 3.1664 3.043 3.043 3.062 2.995 3.091 3,069,813 3.0490 0.32%
2022-11-11 0 3.150 3.140 3.150 3.030 3.180 2,678,028 8,294,776 3.0973 3.033 3.024 3.033 2.918 3.062 2,781,138 2.9825 4.30%
2022-11-10 0 3.020 3.020 3.040 2.990 3.170 2,638,000 7,983,575 3.0264 2.908 2.908 2.927 2.879 3.052 2,739,569 2.9142 -4.73%
2022-11-09 0 3.170 3.160 3.170 3.120 3.250 3,010,000 9,638,850 3.2023 3.052 3.043 3.052 3.004 3.130 3,125,892 3.0836 0.63%
2022-11-08 0 3.150 3.140 3.150 3.080 3.160 2,350,000 7,357,480 3.1308 3.033 3.024 3.033 2.966 3.043 2,440,481 3.0148 1.29%
2022-11-07 0 3.110 3.080 3.110 2.910 3.110 6,412,000 19,599,210 3.0566 2.995 2.966 2.995 2.802 2.995 6,658,877 2.9433 6.87%
2022-11-04 0 2.910 2.910 2.920 2.780 2.980 3,782,000 10,984,365 2.9044 2.802 2.802 2.812 2.677 2.870 3,927,616 2.7967 4.68%
2022-11-03 0 2.780 2.780 2.790 2.770 2.920 3,008,000 8,466,470 2.8147 2.677 2.677 2.687 2.667 2.812 3,123,815 2.7103 -4.79%
2022-11-02 0 2.920 2.890 2.920 2.760 2.920 2,149,000 6,098,480 2.8378 2.812 2.783 2.812 2.658 2.812 2,231,742 2.7326 2.10%
2022-11-01 0 2.860 2.820 2.860 2.730 2.880 2,203,000 6,182,720 2.8065 2.754 2.715 2.754 2.629 2.773 2,287,821 2.7024 3.25%
2022-10-31 0 2.770 2.750 2.770 2.710 2.920 3,626,000 10,254,270 2.8280 2.667 2.648 2.667 2.610 2.812 3,765,610 2.7231 -4.81%
2022-10-28 0 2.910 2.910 2.920 2.820 3.000 4,648,000 13,429,510 2.8893 2.802 2.802 2.812 2.715 2.889 4,826,959 2.7822 -3.00%
2022-10-27 0 3.000 3.000 3.020 3.000 3.110 2,728,000 8,329,160 3.0532 2.889 2.889 2.908 2.889 2.995 2,833,034 2.9400 -1.96%
2022-10-26 0 3.060 3.050 3.060 3.010 3.150 2,523,000 7,718,360 3.0592 2.947 2.937 2.947 2.898 3.033 2,620,141 2.9458 -1.92%
2022-10-25 0 3.120 3.120 3.140 2.990 3.170 5,481,000 17,063,590 3.1132 3.004 3.004 3.024 2.879 3.052 5,692,031 2.9978 0.32%
2022-10-24 0 3.110 3.090 3.110 3.030 3.170 4,880,000 15,153,570 3.1052 2.995 2.975 2.995 2.918 3.052 5,067,891 2.9901 -0.32%
2022-10-21 0 3.120 3.110 3.130 3.110 3.200 2,239,000 7,028,420 3.1391 3.004 2.995 3.014 2.995 3.081 2,325,207 3.0227 0.32%
2022-10-20 0 3.110 3.100 3.110 2.990 3.140 4,898,000 15,063,345 3.0754 2.995 2.985 2.995 2.879 3.024 5,086,585 2.9614 1.97%
2022-10-19 0 3.050 3.050 3.060 3.010 3.090 2,245,000 6,842,800 3.0480 2.937 2.937 2.947 2.898 2.975 2,331,438 2.9350 0.00%
2022-10-18 0 3.050 3.030 3.050 2.990 3.090 2,243,000 6,804,125 3.0335 2.937 2.918 2.937 2.879 2.975 2,329,361 2.9210 -0.65%
2022-10-17 0 3.070 3.020 3.070 2.920 3.070 2,446,000 7,316,750 2.9913 2.956 2.908 2.956 2.812 2.956 2,540,177 2.8804 2.33%
2022-10-14 0 3.000 3.000 3.010 3.000 3.110 2,557,000 7,785,265 3.0447 2.889 2.889 2.898 2.889 2.995 2,655,451 2.9318 -0.33%
2022-10-13 0 3.010 3.010 3.020 3.010 3.110 2,317,000 7,074,235 3.0532 2.898 2.898 2.908 2.898 2.995 2,406,210 2.9400 -1.95%
2022-10-12 0 3.070 3.050 3.070 3.000 3.080 2,715,000 8,217,390 3.0267 2.956 2.937 2.956 2.889 2.966 2,819,534 2.9144 1.66%
2022-10-11 0 3.020 3.010 3.020 3.000 3.110 2,741,000 8,279,330 3.0206 2.908 2.898 2.908 2.889 2.995 2,846,535 2.9086 -2.58%
2022-10-10 0 3.100 3.060 3.100 3.030 3.230 2,477,000 7,699,550 3.1084 2.985 2.947 2.985 2.918 3.110 2,572,370 2.9932 -4.02%
2022-10-07 0 3.230 3.230 3.240 3.210 3.320 2,011,300 6,520,262 3.2418 3.110 3.110 3.120 3.091 3.197 2,088,740 3.1216 0.62%
2022-10-06 0 3.210 3.190 3.210 3.140 3.290 2,168,000 6,944,850 3.2033 3.091 3.072 3.091 3.024 3.168 2,251,473 3.0846 1.58%
2022-10-05 0 3.160 3.160 3.170 3.110 3.200 2,054,000 6,496,325 3.1628 3.043 3.043 3.052 2.995 3.081 2,133,084 3.0455 1.61%
2022-10-03 0 3.110 3.080 3.130 3.030 3.200 1,909,000 5,923,660 3.1030 2.995 2.966 3.014 2.918 3.081 1,982,501 2.9880 1.30%
2022-09-30 0 3.070 3.050 3.070 2.870 3.090 3,085,000 9,220,530 2.9888 2.956 2.937 2.956 2.764 2.975 3,203,780 2.8780 1.66%
2022-09-29 0 3.020 3.000 3.020 2.980 3.130 2,419,000 7,378,830 3.0504 2.908 2.889 2.908 2.870 3.014 2,512,137 2.9373 -2.58%
2022-09-28 0 3.100 3.090 3.100 3.060 3.200 2,214,000 6,868,810 3.1024 2.985 2.975 2.985 2.947 3.081 2,299,244 2.9874 -3.13%
2022-09-27 0 3.200 3.200 3.210 3.140 3.250 2,347,000 7,476,080 3.1854 3.081 3.081 3.091 3.024 3.130 2,437,365 3.0673 1.27%
2022-09-26 0 3.160 3.140 3.160 3.070 3.350 3,502,000 11,133,380 3.1791 3.043 3.024 3.043 2.956 3.226 3,636,835 3.0613 -5.67%
2022-09-23 0 3.350 3.350 3.380 3.250 3.400 2,630,000 8,737,680 3.3223 3.226 3.226 3.255 3.130 3.274 2,731,261 3.1991 0.60%
2022-09-22 0 3.330 3.320 3.330 3.260 3.400 2,061,000 6,857,240 3.3271 3.207 3.197 3.207 3.139 3.274 2,140,353 3.2038 -1.19%
2022-09-21 0 3.370 3.370 3.400 3.270 3.450 1,545,000 5,152,640 3.3350 3.245 3.245 3.274 3.149 3.322 1,604,486 3.2114 -0.88%
2022-09-20 0 3.400 3.380 3.400 3.350 3.480 2,135,800 7,276,594 3.4070 3.274 3.255 3.274 3.226 3.351 2,218,033 3.2807 1.49%
2022-09-19 0 3.350 3.350 3.380 3.190 3.510 6,922,000 23,249,340 3.3588 3.226 3.226 3.255 3.072 3.380 7,188,513 3.2342 4.36%
2022-09-16 0 3.210 3.200 3.210 3.090 3.260 5,165,000 16,411,080 3.1774 3.091 3.081 3.091 2.975 3.139 5,363,865 3.0596 3.22%
2022-09-15 0 3.110 3.110 3.130 3.020 3.180 4,040,000 12,541,423 3.1043 2.995 2.995 3.014 2.908 3.062 4,195,550 2.9892 2.98%
2022-09-14 0 3.020 3.020 3.030 3.000 3.120 2,459,000 7,512,810 3.0552 2.908 2.908 2.918 2.889 3.004 2,553,677 2.9420 -1.63%
2022-09-13 0 3.070 3.040 3.080 2.920 3.070 2,679,000 8,106,130 3.0258 2.956 2.927 2.966 2.812 2.956 2,782,148 2.9136 4.42%
2022-09-09 0 2.940 2.940 2.960 2.940 3.070 3,769,000 11,283,050 2.9936 2.831 2.831 2.850 2.831 2.956 3,914,115 2.8827 0.72%
2022-09-08 0 3.060 3.050 3.060 3.050 3.110 2,542,000 7,787,280 3.0634 2.811 2.802 2.811 2.802 2.857 2,767,295 2.8140 0.00%
2022-09-07 0 3.060 3.060 3.070 3.050 3.150 2,303,000 7,094,060 3.0804 2.811 2.811 2.820 2.802 2.894 2,507,113 2.8296 -2.24%
2022-09-06 0 3.130 3.120 3.130 3.100 3.170 8,269,000 25,604,110 3.0964 2.875 2.866 2.875 2.848 2.912 9,001,874 2.8443 1.62%
2022-09-05 0 3.080 3.080 3.090 3.070 3.100 2,225,000 6,862,560 3.0843 2.829 2.829 2.838 2.820 2.848 2,422,200 2.8332 0.33%
2022-09-02 0 3.070 3.070 3.090 3.070 3.220 2,838,000 8,909,555 3.1394 2.820 2.820 2.838 2.820 2.958 3,089,529 2.8838 -4.06%
2022-09-01 0 3.200 3.180 3.200 3.080 3.200 3,888,000 12,174,722 3.1314 2.939 2.921 2.939 2.829 2.939 4,232,590 2.8764 3.90%
2022-08-31 0 3.080 3.080 3.090 3.020 3.140 3,933,000 12,014,395 3.0548 2.829 2.829 2.838 2.774 2.884 4,281,578 2.8061 -0.65%
2022-08-30 0 3.100 3.080 3.100 3.070 3.340 5,452,000 17,381,830 3.1882 2.848 2.829 2.848 2.820 3.068 5,935,206 2.9286 -6.91%
2022-08-29 0 3.330 3.310 3.330 3.310 3.420 4,309,000 14,507,075 3.3667 3.059 3.041 3.059 3.041 3.142 4,690,903 3.0926 -2.06%
2022-08-26 0 3.400 3.390 3.400 3.300 3.430 3,718,000 12,558,805 3.3778 3.123 3.114 3.123 3.031 3.151 4,047,523 3.1028 2.10%
2022-08-25 0 3.330 3.320 3.330 3.180 3.340 4,656,000 15,090,360 3.2411 3.059 3.050 3.059 2.921 3.068 5,068,657 2.9772 4.39%
2022-08-24 0 3.190 3.180 3.190 3.180 3.260 4,432,000 14,275,830 3.2211 2.930 2.921 2.930 2.921 2.995 4,824,804 2.9588 -0.31%
2022-08-23 0 3.200 3.190 3.200 3.180 3.230 3,557,000 11,365,790 3.1953 2.939 2.930 2.939 2.921 2.967 3,872,254 2.9352 0.31%
2022-08-22 0 3.190 3.180 3.190 3.170 3.220 3,841,000 12,269,415 3.1943 2.930 2.921 2.930 2.912 2.958 4,181,424 2.9343 0.31%
2022-08-19 0 3.180 3.180 3.190 3.140 3.200 3,695,000 11,739,350 3.1771 2.921 2.921 2.930 2.884 2.939 4,022,485 2.9184 0.32%
2022-08-18 0 3.170 3.160 3.170 3.150 3.300 4,257,000 13,668,220 3.2108 2.912 2.903 2.912 2.894 3.031 4,634,294 2.9494 -3.06%
2022-08-17 0 3.270 3.270 3.280 3.240 3.350 3,074,000 10,175,075 3.3100 3.004 3.004 3.013 2.976 3.077 3,346,446 3.0406 -1.21%
2022-08-16 0 3.310 3.290 3.320 3.290 3.380 1,473,000 4,902,530 3.3283 3.041 3.022 3.050 3.022 3.105 1,603,551 3.0573 -1.19%
2022-08-15 0 3.350 3.340 3.350 3.330 3.400 3,436,000 11,552,580 3.3622 3.077 3.068 3.077 3.059 3.123 3,740,530 3.0885 0.30%
2022-08-12 0 3.340 3.340 3.350 3.320 3.390 4,716,000 15,865,120 3.3641 3.068 3.068 3.077 3.050 3.114 5,133,975 3.0902 1.52%
2022-08-11 0 3.290 3.290 3.300 3.150 3.350 5,085,000 16,627,830 3.2700 3.022 3.022 3.031 2.894 3.077 5,535,679 3.0038 3.13%
2022-08-10 0 3.190 3.170 3.190 3.160 3.240 1,152,000 3,684,450 3.1983 2.930 2.912 2.930 2.903 2.976 1,254,101 2.9379 -0.31%
2022-08-09 0 3.200 3.200 3.210 3.180 3.280 4,002,000 12,900,990 3.2236 2.939 2.939 2.949 2.921 3.013 4,356,694 2.9612 0.63%
2022-08-08 0 3.180 3.160 3.180 3.100 3.230 2,400,000 7,639,770 3.1832 2.921 2.903 2.921 2.848 2.967 2,612,710 2.9241 -0.31%
2022-08-05 0 3.190 3.170 3.190 3.080 3.190 1,133,000 3,564,370 3.1460 2.930 2.912 2.930 2.829 2.930 1,233,417 2.8898 2.24%
2022-08-04 0 3.120 3.090 3.120 3.050 3.150 3,572,000 11,079,915 3.1019 2.866 2.838 2.866 2.802 2.894 3,888,583 2.8493 2.30%
2022-08-03 0 3.050 3.030 3.050 3.020 3.130 1,959,000 5,991,320 3.0584 2.802 2.783 2.802 2.774 2.875 2,132,624 2.8094 -0.33%
2022-08-02 0 3.060 3.030 3.060 3.000 3.100 2,012,000 6,122,290 3.0429 2.811 2.783 2.811 2.756 2.848 2,190,322 2.7952 -1.29%
2022-08-01 0 3.100 3.080 3.100 3.020 3.110 3,450,000 10,539,310 3.0549 2.848 2.829 2.848 2.774 2.857 3,755,770 2.8062 0.00%
2022-07-29 0 3.100 3.070 3.100 3.070 3.290 3,463,000 11,045,110 3.1895 2.848 2.820 2.848 2.820 3.022 3,769,923 2.9298 -4.91%
2022-07-28 0 3.260 3.260 3.280 3.260 3.520 2,988,000 10,084,520 3.3750 2.995 2.995 3.013 2.995 3.233 3,252,824 3.1002 -6.86%
2022-07-27 0 3.500 3.480 3.500 3.380 3.500 4,694,000 16,238,140 3.4593 3.215 3.197 3.215 3.105 3.215 5,110,025 3.1777 2.64%
2022-07-26 0 3.410 3.410 3.430 3.320 3.450 4,607,844 15,627,209 3.3914 3.132 3.132 3.151 3.050 3.169 5,016,233 3.1153 1.79%
2022-07-25 0 3.350 3.340 3.350 3.290 3.360 3,701,000 12,314,060 3.3272 3.077 3.068 3.077 3.022 3.086 4,029,016 3.0563 0.60%
2022-07-22 0 3.330 3.310 3.330 3.240 3.330 4,479,000 14,813,050 3.3072 3.059 3.041 3.059 2.976 3.059 4,875,970 3.0380 1.83%
2022-07-21 0 3.270 3.270 3.280 3.270 3.370 4,175,000 13,795,880 3.3044 3.004 3.004 3.013 3.004 3.096 4,545,026 3.0354 -2.97%
2022-07-20 0 3.370 3.370 3.380 3.320 3.390 3,852,000 12,955,160 3.3632 3.096 3.096 3.105 3.050 3.114 4,193,399 3.0894 1.81%
2022-07-19 0 3.310 3.290 3.310 3.230 3.330 4,205,000 13,875,440 3.2997 3.041 3.022 3.041 2.967 3.059 4,577,685 3.0311 2.48%
2022-07-18 0 3.230 3.220 3.240 3.030 3.280 4,958,000 15,650,400 3.1566 2.967 2.958 2.976 2.783 3.013 5,397,423 2.8996 6.60%
2022-07-15 0 3.030 3.020 3.030 3.000 3.160 4,863,000 14,886,690 3.0612 2.783 2.774 2.783 2.756 2.903 5,294,003 2.8120 -4.11%
2022-07-14 0 3.160 3.150 3.160 3.060 3.160 4,906,000 15,244,755 3.1074 2.903 2.894 2.903 2.811 2.903 5,340,814 2.8544 1.61%
2022-07-13 0 3.110 3.090 3.110 3.020 3.170 5,860,000 17,970,750 3.0667 2.857 2.838 2.857 2.774 2.912 6,379,367 2.8170 -0.96%
2022-07-12 0 3.140 3.130 3.140 3.130 3.240 4,396,000 13,907,370 3.1636 2.884 2.875 2.884 2.875 2.976 4,785,614 2.9061 -2.79%
2022-07-11 0 3.230 3.220 3.230 3.140 3.250 4,456,000 14,154,131 3.1764 2.967 2.958 2.967 2.884 2.985 4,850,931 2.9178 -0.31%
2022-07-08 0 3.240 3.220 3.240 3.200 3.250 4,144,000 13,377,310 3.2281 2.976 2.958 2.976 2.939 2.985 4,511,279 2.9653 2.21%
2022-07-07 0 3.170 3.160 3.170 3.070 3.220 5,337,000 16,840,940 3.1555 2.912 2.903 2.912 2.820 2.958 5,810,013 2.8986 1.93%
2022-07-06 0 3.110 3.100 3.110 3.020 3.170 2,517,000 7,725,240 3.0692 2.857 2.848 2.857 2.774 2.912 2,740,079 2.8193 -1.58%
2022-07-05 0 3.160 3.160 3.170 3.140 3.250 2,632,483 8,368,401 3.1789 2.903 2.903 2.912 2.884 2.985 2,865,798 2.9201 -1.25%
2022-07-04 0 3.200 3.190 3.200 3.180 3.380 4,457,000 14,408,570 3.2328 2.939 2.930 2.939 2.921 3.105 4,852,020 2.9696 -5.33%
2022-06-30 0 3.380 3.380 3.390 3.330 3.570 4,670,000 16,060,020 3.4390 3.105 3.105 3.114 3.059 3.279 5,083,898 3.1590 -3.98%
2022-06-29 0 3.520 3.510 3.520 3.510 3.660 3,593,000 12,920,679 3.5961 3.233 3.224 3.233 3.224 3.362 3,911,444 3.3033 -3.03%
2022-06-28 0 3.630 3.610 3.630 3.510 3.650 5,358,000 19,231,740 3.5894 3.334 3.316 3.334 3.224 3.353 5,832,875 3.2971 3.71%
2022-06-27 0 3.500 3.500 3.510 3.440 3.540 5,098,000 17,849,170 3.5012 3.215 3.215 3.224 3.160 3.252 5,549,831 3.2162 3.24%
2022-06-24 0 3.390 3.380 3.390 3.360 3.420 3,749,000 12,680,160 3.3823 3.114 3.105 3.114 3.086 3.142 4,081,270 3.1069 -0.29%
2022-06-23 0 3.400 3.380 3.400 3.320 3.410 4,630,000 15,500,095 3.3478 3.123 3.105 3.123 3.050 3.132 5,040,353 3.0752 0.89%
2022-06-22 0 3.370 3.370 3.380 3.370 3.470 4,015,000 13,759,540 3.4270 3.096 3.096 3.105 3.096 3.187 4,370,846 3.1480 -1.46%
2022-06-21 0 3.420 3.420 3.440 3.400 3.520 4,365,000 15,117,240 3.4633 3.142 3.142 3.160 3.123 3.233 4,751,866 3.1813 -0.87%
2022-06-20 0 3.450 3.420 3.450 3.310 3.480 6,500,000 22,098,000 3.3997 3.169 3.142 3.169 3.041 3.197 7,076,089 3.1229 0.29%
2022-06-17 0 3.440 3.410 3.440 3.330 3.470 6,094,000 20,698,990 3.3966 3.160 3.132 3.160 3.059 3.187 6,634,106 3.1201 1.18%
2022-06-16 0 3.400 3.400 3.410 3.370 3.600 5,824,000 20,183,190 3.4655 3.123 3.123 3.132 3.096 3.307 6,340,176 3.1834 -4.49%
2022-06-15 0 3.560 3.550 3.560 3.510 3.600 4,679,000 16,623,350 3.5528 3.270 3.261 3.270 3.224 3.307 5,093,696 3.2635 0.56%
2022-06-14 0 3.540 3.540 3.550 3.430 3.640 5,135,552 18,118,560 3.5281 3.252 3.252 3.261 3.151 3.344 5,590,711 3.2408 -2.02%
2022-06-13 0 3.690 3.660 3.690 3.660 3.820 5,081,000 18,900,620 3.7199 3.319 3.292 3.319 3.292 3.436 5,649,208 3.3457 -2.89%
2022-06-10 0 3.800 3.790 3.800 3.750 3.850 4,446,000 16,820,105 3.7832 3.418 3.409 3.418 3.373 3.463 4,943,196 3.4027 -1.30%
2022-06-09 0 3.850 3.840 3.850 3.810 3.960 5,436,000 20,967,327 3.8571 3.463 3.454 3.463 3.427 3.562 6,043,907 3.4692 -1.03%
2022-06-08 0 3.890 3.880 3.890 3.760 3.930 7,563,000 29,335,021 3.8788 3.499 3.490 3.499 3.382 3.535 8,408,769 3.4886 4.57%
2022-06-07 0 3.720 3.720 3.730 3.700 3.840 4,635,000 17,298,315 3.7321 3.346 3.346 3.355 3.328 3.454 5,153,332 3.3567 -1.33%
2022-06-06 0 3.770 3.770 3.810 3.770 3.860 4,490,000 17,117,110 3.8123 3.391 3.391 3.427 3.391 3.472 4,992,116 3.4288 -0.79%
2022-06-02 0 3.800 3.800 3.810 3.800 3.880 4,010,000 15,368,963 3.8327 3.418 3.418 3.427 3.418 3.490 4,458,438 3.4472 -0.52%
2022-06-01 0 3.820 3.800 3.820 3.760 3.880 4,208,000 16,071,970 3.8194 3.436 3.418 3.436 3.382 3.490 4,678,580 3.4352 -1.55%
2022-05-31 0 3.880 3.860 3.880 3.710 3.880 4,444,000 16,965,740 3.8177 3.490 3.472 3.490 3.337 3.490 4,940,972 3.4337 4.58%
2022-05-30 0 3.710 3.710 3.720 3.660 3.740 3,736,000 13,846,997 3.7064 3.337 3.337 3.346 3.292 3.364 4,153,796 3.3336 0.54%
2022-05-27 0 3.690 3.680 3.690 3.540 3.710 6,126,000 22,212,360 3.6259 3.319 3.310 3.319 3.184 3.337 6,811,070 3.2612 0.00%
2022-05-26 0 3.690 3.650 3.690 3.610 3.740 4,144,000 15,146,980 3.6552 3.319 3.283 3.319 3.247 3.364 4,607,423 3.2875 0.00%
2022-05-25 0 3.690 3.680 3.690 3.590 3.730 4,344,000 15,928,050 3.6667 3.319 3.310 3.319 3.229 3.355 4,829,789 3.2979 0.27%
2022-05-24 0 3.680 3.680 3.690 3.680 3.810 3,904,000 14,613,490 3.7432 3.310 3.310 3.319 3.310 3.427 4,340,584 3.3667 -1.87%
2022-05-23 0 3.750 3.740 3.770 3.740 3.900 4,715,000 17,946,660 3.8063 3.373 3.364 3.391 3.364 3.508 5,242,278 3.4234 -1.57%
2022-05-20 0 3.810 3.790 3.810 3.780 3.850 4,140,000 15,742,820 3.8026 3.427 3.409 3.427 3.400 3.463 4,602,976 3.4201 0.79%
2022-05-19 0 3.780 3.780 3.810 3.760 3.850 4,511,000 17,143,200 3.8003 3.400 3.400 3.427 3.382 3.463 5,015,465 3.4181 -1.82%
2022-05-18 0 3.850 3.840 3.850 3.760 3.850 3,863,500 14,761,035 3.8206 3.463 3.454 3.463 3.382 3.463 4,295,555 3.4364 1.32%
2022-05-17 0 3.800 3.800 3.810 3.770 3.860 3,853,000 14,700,805 3.8154 3.418 3.418 3.427 3.391 3.472 4,283,881 3.4317 0.00%
2022-05-16 0 3.800 3.790 3.800 3.750 3.890 5,297,000 20,165,590 3.8070 3.418 3.409 3.418 3.373 3.499 5,889,363 3.4241 -0.26%
2022-05-13 0 3.810 3.810 3.820 3.730 3.850 3,934,000 14,892,190 3.7855 3.427 3.427 3.436 3.355 3.463 4,373,939 3.4048 1.60%
2022-05-12 0 3.750 3.750 3.760 3.660 3.800 5,223,000 19,412,696 3.7168 3.373 3.373 3.382 3.292 3.418 5,807,087 3.3429 -0.27%
2022-05-11 0 3.760 3.750 3.760 3.760 3.900 6,492,000 24,860,755 3.8294 3.382 3.373 3.382 3.382 3.508 7,218,000 3.4443 -2.34%
2022-05-10 0 3.850 3.850 3.870 3.710 3.910 6,542,000 25,063,080 3.8311 3.463 3.463 3.481 3.337 3.517 7,273,591 3.4458 -0.77%
2022-05-06 0 3.880 3.880 3.890 3.860 3.970 3,992,000 15,664,090 3.9239 3.490 3.490 3.499 3.472 3.571 4,438,425 3.5292 -2.51%
2022-05-05 0 3.980 3.950 3.980 3.930 4.050 5,345,000 21,266,640 3.9788 3.580 3.553 3.580 3.535 3.643 5,942,731 3.5786 1.79%
2022-05-04 0 3.910 3.900 3.910 3.900 4.010 3,956,000 15,578,300 3.9379 3.517 3.508 3.517 3.508 3.607 4,398,399 3.5418 0.00%
2022-05-03 0 3.910 3.900 3.910 3.880 4.000 3,874,000 15,172,580 3.9165 3.517 3.508 3.517 3.490 3.598 4,307,229 3.5226 -1.51%
2022-04-29 0 3.970 3.920 3.970 3.850 3.990 5,147,000 20,146,460 3.9142 3.571 3.526 3.571 3.463 3.589 5,722,588 3.5205 1.79%
2022-04-28 0 3.900 3.890 3.900 3.770 3.900 3,952,000 15,248,320 3.8584 3.508 3.499 3.508 3.391 3.508 4,393,952 3.4703 2.36%
2022-04-27 0 3.810 3.800 3.810 3.680 3.880 4,310,000 16,322,660 3.7872 3.427 3.418 3.427 3.310 3.490 4,791,987 3.4062 0.53%
2022-04-26 0 3.790 3.760 3.800 3.680 3.890 4,114,000 15,621,400 3.7971 3.409 3.382 3.418 3.310 3.499 4,574,068 3.4152 -1.56%
2022-04-25 0 3.850 3.850 3.860 3.730 4.030 6,222,000 24,002,560 3.8577 3.463 3.463 3.472 3.355 3.625 6,917,806 3.4697 -4.47%
2022-04-22 0 4.030 4.030 4.060 3.850 4.070 3,779,000 15,061,180 3.9855 3.625 3.625 3.652 3.463 3.661 4,201,605 3.5846 0.75%
2022-04-21 0 4.000 3.990 4.000 3.910 4.120 4,066,000 16,303,840 4.0098 3.598 3.589 3.598 3.517 3.706 4,520,700 3.6065 -3.15%
2022-04-20 0 4.130 4.110 4.130 4.040 4.190 3,371,000 13,858,430 4.1111 3.715 3.697 3.715 3.634 3.769 3,747,979 3.6976 -0.24%
2022-04-19 0 4.140 4.130 4.140 4.050 4.230 3,968,000 16,338,740 4.1176 3.724 3.715 3.724 3.643 3.805 4,411,741 3.7035 -2.36%
2022-04-14 0 4.240 4.200 4.240 4.120 4.260 4,167,000 17,502,820 4.2003 3.814 3.778 3.814 3.706 3.832 4,632,995 3.7779 2.66%
2022-04-13 0 4.130 4.100 4.130 3.890 4.130 4,260,768 17,238,481 4.0459 3.715 3.688 3.715 3.499 3.715 4,737,249 3.6389 6.44%
2022-04-12 0 3.880 3.880 3.900 3.760 3.960 5,033,000 19,407,680 3.8561 3.490 3.490 3.508 3.382 3.562 5,595,840 3.4682 1.04%
2022-04-11 0 3.840 3.840 3.850 3.840 4.290 6,194,019 24,352,263 3.9316 3.454 3.454 3.463 3.454 3.859 6,886,695 3.5361 -9.43%
2022-04-08 0 4.240 4.190 4.240 4.030 4.260 4,507,000 18,550,360 4.1159 3.814 3.769 3.814 3.625 3.832 5,011,017 3.7019 4.43%
2022-04-07 0 4.060 4.060 4.070 4.030 4.290 4,161,000 17,167,150 4.1257 3.652 3.652 3.661 3.625 3.859 4,626,324 3.7108 -4.25%
2022-04-06 0 4.240 4.220 4.240 4.190 4.440 3,724,000 15,854,415 4.2574 3.814 3.796 3.814 3.769 3.993 4,140,454 3.8291 -4.50%
2022-04-04 0 4.440 4.430 4.450 4.220 4.490 3,409,000 14,982,430 4.3950 3.993 3.984 4.002 3.796 4.038 3,790,228 3.9529 5.21%
2022-04-01 0 4.220 4.220 4.230 4.090 4.240 3,638,620 15,172,330 4.1698 3.796 3.796 3.805 3.679 3.814 4,045,526 3.7504 1.69%
2022-03-31 0 4.150 4.150 4.160 4.060 4.210 5,667,000 23,643,530 4.1721 3.733 3.733 3.742 3.652 3.787 6,300,740 3.7525 -0.24%
2022-03-30 0 4.160 4.140 4.160 3.990 4.160 3,637,000 14,826,120 4.0765 3.742 3.724 3.742 3.589 3.742 4,043,725 3.6665 2.46%
2022-03-29 0 4.060 4.050 4.060 3.970 4.190 4,230,000 17,069,710 4.0354 3.652 3.643 3.652 3.571 3.769 4,703,040 3.6295 -2.87%
2022-03-28 0 4.180 4.130 4.180 4.120 4.330 4,199,000 17,693,180 4.2137 3.760 3.715 3.760 3.706 3.894 4,668,574 3.7898 -2.79%
2022-03-25 0 4.300 4.300 4.320 4.280 4.480 13,847,000 60,818,610 4.3922 3.867 3.867 3.885 3.850 4.029 15,395,508 3.9504 -2.05%
2022-03-24 0 4.390 4.380 4.400 4.390 4.530 3,629,000 16,142,480 4.4482 3.948 3.939 3.957 3.948 4.074 4,034,831 4.0008 -0.23%
2022-03-23 0 4.400 4.390 4.410 4.310 4.490 3,511,000 15,454,980 4.4019 3.957 3.948 3.966 3.876 4.038 3,903,635 3.9591 -0.23%
2022-03-22 0 4.410 4.370 4.410 4.250 4.440 3,568,000 15,526,396 4.3516 3.966 3.930 3.966 3.823 3.993 3,967,009 3.9139 2.32%
2022-03-21 0 4.310 4.270 4.310 4.170 4.330 3,558,000 15,199,910 4.2720 3.876 3.841 3.876 3.751 3.894 3,955,891 3.8423 3.36%
2022-03-18 0 4.170 4.140 4.170 3.960 4.190 7,735,000 31,919,230 4.1266 3.751 3.724 3.751 3.562 3.769 8,600,004 3.7115 3.47%
2022-03-17 0 4.030 4.030 4.040 3.930 4.080 3,762,670 15,026,174 3.9935 3.625 3.625 3.634 3.535 3.670 4,183,449 3.5918 1.77%
2022-03-16 0 3.960 3.950 3.960 3.640 4.010 7,826,670 29,956,296 3.8275 3.562 3.553 3.562 3.274 3.607 8,701,926 3.4425 7.32%
2022-03-15 0 3.690 3.650 3.690 3.580 3.910 6,932,230 25,906,884 3.7372 3.319 3.283 3.319 3.220 3.517 7,707,460 3.3613 -5.63%
2022-03-14 0 3.910 3.870 3.910 3.820 4.190 5,727,000 22,885,330 3.9960 3.517 3.481 3.517 3.436 3.769 6,367,450 3.5941 -6.68%
2022-03-11 0 4.190 4.180 4.190 4.130 4.340 3,709,780 15,565,380 4.1958 3.769 3.760 3.769 3.715 3.903 4,124,644 3.7738 -3.46%
2022-03-10 0 4.340 4.340 4.350 4.280 4.410 3,596,000 15,557,870 4.3264 3.903 3.903 3.912 3.850 3.966 3,998,140 3.8913 -0.23%
2022-03-09 0 4.350 4.350 4.360 4.220 4.420 3,625,000 15,727,485 4.3386 3.912 3.912 3.921 3.796 3.975 4,030,383 3.9022 -0.91%
2022-03-08 0 4.390 4.360 4.390 4.310 4.590 3,822,890 16,838,342 4.4046 3.948 3.921 3.948 3.876 4.128 4,250,403 3.9616 -3.73%
2022-03-07 0 4.560 4.540 4.560 4.470 4.650 3,258,450 14,773,588 4.5339 4.101 4.083 4.101 4.020 4.182 3,622,842 4.0779 -1.72%
2022-03-04 0 4.640 4.630 4.640 4.600 4.770 5,047,000 23,659,230 4.6878 4.173 4.164 4.173 4.137 4.290 5,611,405 4.2163 -2.73%
2022-03-03 0 4.770 4.760 4.770 4.630 4.800 3,254,780 15,345,422 4.7147 4.290 4.281 4.290 4.164 4.317 3,618,762 4.2405 0.21%
2022-03-02 0 4.760 4.730 4.760 4.730 4.890 3,157,890 15,254,792 4.8307 4.281 4.254 4.281 4.254 4.398 3,511,036 4.3448 -1.24%
2022-03-01 0 4.820 4.800 4.820 4.780 4.880 3,290,000 15,843,435 4.8156 4.335 4.317 4.335 4.299 4.389 3,657,920 4.3313 -0.62%
2022-02-28 0 4.850 4.840 4.850 4.720 4.850 3,213,780 15,411,068 4.7953 4.362 4.353 4.362 4.245 4.362 3,573,177 4.3130 2.11%
2022-02-25 0 4.750 4.740 4.750 4.740 4.880 3,120,000 14,988,905 4.8041 4.272 4.263 4.272 4.263 4.389 3,468,909 4.3209 -1.66%
2022-02-24 0 4.830 4.810 4.830 4.770 5.020 4,179,000 20,482,560 4.9013 4.344 4.326 4.344 4.290 4.515 4,646,337 4.4083 0.00%
2022-02-23 0 4.830 4.810 4.830 4.750 4.840 3,240,450 15,572,634 4.8057 4.344 4.326 4.344 4.272 4.353 3,602,829 4.3223 0.21%
2022-02-22 0 4.820 4.800 4.820 4.730 4.850 3,106,000 14,910,680 4.8006 4.335 4.317 4.335 4.254 4.362 3,453,344 4.3178 -0.62%
2022-02-21 0 4.850 4.820 4.850 4.750 4.950 3,930,000 19,133,130 4.8685 4.362 4.335 4.362 4.272 4.452 4,369,491 4.3788 1.25%
2022-02-18 0 4.790 4.790 4.800 4.740 4.920 3,300,000 15,882,520 4.8129 4.308 4.308 4.317 4.263 4.425 3,669,039 4.3288 0.00%
2022-02-17 0 4.790 4.750 4.790 4.670 4.800 3,319,200 15,687,594 4.7263 4.308 4.272 4.308 4.200 4.317 3,690,386 4.2509 1.70%
2022-02-16 0 4.710 4.700 4.710 4.540 4.720 4,430,000 20,537,290 4.6360 4.236 4.227 4.236 4.083 4.245 4,925,406 4.1697 3.06%
2022-02-15 0 4.570 4.540 4.570 4.510 4.730 5,127,000 23,610,840 4.6052 4.110 4.083 4.110 4.056 4.254 5,700,352 4.1420 -3.38%
2022-02-14 0 4.730 4.700 4.730 4.650 4.820 3,125,000 14,778,390 4.7291 4.254 4.227 4.254 4.182 4.335 3,474,468 4.2534 -0.42%
2022-02-11 0 4.750 4.730 4.750 4.670 4.920 4,240,000 20,323,985 4.7934 4.272 4.254 4.272 4.200 4.425 4,714,159 4.3113 1.71%
2022-02-10 0 4.670 4.650 4.670 4.600 4.690 3,214,000 14,937,995 4.6478 4.200 4.182 4.200 4.137 4.218 3,573,421 4.1803 1.52%
2022-02-09 0 4.600 4.570 4.600 4.530 4.670 4,473,890 20,584,541 4.6010 4.137 4.110 4.137 4.074 4.200 4,974,205 4.1383 2.00%
2022-02-08 0 4.510 4.500 4.510 4.210 4.510 5,893,000 25,597,405 4.3437 4.056 4.047 4.056 3.787 4.056 6,552,014 3.9068 6.87%
2022-02-07 0 4.220 4.210 4.220 4.080 4.320 4,598,890 19,183,184 4.1713 3.796 3.787 3.796 3.670 3.885 5,113,183 3.7517 -0.24%
2022-02-04 0 4.230 4.220 4.230 4.170 4.280 3,684,670 15,562,562 4.2236 3.805 3.796 3.805 3.751 3.850 4,096,726 3.7988 0.00%
2022-01-31 0 4.230 4.230 4.250 4.210 4.450 2,153,670 9,111,127 4.2305 3.805 3.805 3.823 3.787 4.002 2,394,515 3.8050 -2.31%
2022-01-28 0 4.330 4.330 4.340 4.140 4.580 4,478,000 19,362,650 4.3240 3.894 3.894 3.903 3.724 4.119 4,978,774 3.8890 -5.46%
2022-01-27 0 4.580 4.580 4.590 4.540 4.700 4,464,670 20,452,211 4.5809 4.119 4.119 4.128 4.083 4.227 4,963,954 4.1201 -2.55%
2022-01-26 0 4.700 4.690 4.700 4.640 4.790 4,008,000 18,839,050 4.7004 4.227 4.218 4.227 4.173 4.308 4,456,214 4.2276 0.21%
2022-01-25 0 4.690 4.680 4.690 4.650 4.810 4,545,000 21,375,025 4.7030 4.218 4.209 4.218 4.182 4.326 5,053,267 4.2299 -1.26%
2022-01-24 0 4.750 4.740 4.760 4.730 4.840 3,871,670 18,432,376 4.7608 4.272 4.263 4.281 4.254 4.353 4,304,638 4.2820 -1.86%
2022-01-21 0 4.840 4.830 4.840 4.730 4.850 4,748,000 22,768,070 4.7953 4.353 4.344 4.353 4.254 4.362 5,278,968 4.3130 1.68%
2022-01-20 0 4.760 4.760 4.770 4.680 4.890 4,411,000 21,017,820 4.7649 4.281 4.281 4.290 4.209 4.398 4,904,282 4.2856 -1.86%
2022-01-19 0 4.850 4.830 4.850 4.770 4.860 5,348,780 25,788,533 4.8214 4.362 4.344 4.362 4.290 4.371 5,946,933 4.3364 3.19%
2022-01-18 0 4.700 4.690 4.700 4.690 4.820 4,298,000 20,375,510 4.7407 4.227 4.218 4.227 4.218 4.335 4,778,645 4.2639 0.86%
2022-01-17 0 4.660 4.640 4.670 4.630 4.730 4,305,000 20,024,310 4.6514 4.191 4.173 4.200 4.164 4.254 4,786,428 4.1836 -0.85%
2022-01-14 0 4.700 4.690 4.700 4.650 4.750 4,033,000 18,937,637 4.6957 4.227 4.218 4.227 4.182 4.272 4,484,010 4.2234 0.64%
2022-01-13 0 4.670 4.660 4.670 4.600 4.720 4,389,000 20,442,080 4.6576 4.200 4.191 4.200 4.137 4.245 4,879,821 4.1891 0.86%
2022-01-12 0 4.630 4.620 4.630 4.540 4.710 3,748,890 17,242,845 4.5995 4.164 4.155 4.164 4.083 4.236 4,168,128 4.1368 -0.22%
2022-01-11 0 4.640 4.600 4.640 4.600 4.730 3,338,670 15,568,282 4.6630 4.173 4.137 4.173 4.137 4.254 3,712,033 4.1940 0.00%
2022-01-10 0 4.640 4.620 4.660 4.570 4.740 3,388,000 15,739,870 4.6458 4.173 4.155 4.191 4.110 4.263 3,766,880 4.1785 1.09%
2022-01-07 0 4.590 4.590 4.600 4.540 4.620 3,154,780 14,440,176 4.5772 4.128 4.128 4.137 4.083 4.155 3,507,579 4.1169 0.22%
2022-01-06 0 4.580 4.580 4.590 4.540 4.700 3,826,100 17,629,946 4.6078 4.119 4.119 4.128 4.083 4.227 4,253,972 4.1443 -0.87%
2022-01-05 0 4.620 4.610 4.620 4.600 4.730 3,757,890 17,487,085 4.6534 4.155 4.146 4.155 4.137 4.254 4,178,134 4.1854 -0.86%
2022-01-04 0 4.660 4.660 4.670 4.660 4.790 3,408,340 16,027,007 4.7023 4.191 4.191 4.200 4.191 4.308 3,789,494 4.2293 -2.31%
2022-01-03 0 4.770 4.770 4.790 4.700 4.810 3,329,450 15,857,190 4.7627 4.290 4.290 4.308 4.227 4.326 3,701,782 4.2837 0.85%
2021-12-31 0 4.730 4.730 4.740 4.590 4.740 2,950,000 13,787,300 4.6737 4.254 4.254 4.263 4.128 4.263 3,279,898 4.2036 3.50%
2021-12-30 0 4.570 4.570 4.580 4.520 4.680 3,381,670 15,552,686 4.5991 4.110 4.110 4.119 4.065 4.209 3,759,842 4.1365 -0.87%
2021-12-29 0 4.610 4.600 4.610 4.480 4.630 3,359,560 15,308,871 4.5568 4.146 4.137 4.146 4.029 4.164 3,735,259 4.0985 1.10%
2021-12-28 0 4.560 4.560 4.570 4.550 4.790 3,860,000 17,864,340 4.6281 4.101 4.101 4.110 4.092 4.308 4,291,663 4.1626 -4.20%
2021-12-24 0 4.760 4.740 4.760 4.650 4.840 3,418,000 16,164,650 4.7293 4.281 4.263 4.281 4.182 4.353 3,800,235 4.2536 1.49%
2021-12-23 0 4.690 4.650 4.690 4.530 4.700 3,966,890 18,422,533 4.6441 4.218 4.182 4.218 4.074 4.227 4,410,507 4.1770 1.96%
2021-12-22 0 4.600 4.600 4.610 4.540 4.690 4,420,670 20,332,221 4.5994 4.137 4.137 4.146 4.083 4.218 4,915,033 4.1367 1.32%
2021-12-21 0 4.540 4.540 4.560 4.350 4.620 6,052,887 27,050,482 4.4690 4.083 4.083 4.101 3.912 4.155 6,729,781 4.0195 -0.22%
2021-12-20 0 4.550 4.550 4.580 4.530 4.820 3,268,000 15,325,687 4.6896 4.092 4.092 4.119 4.074 4.335 3,633,460 4.2179 -3.60%
2021-12-17 0 4.720 4.720 4.730 4.530 4.750 6,057,000 28,333,700 4.6778 4.245 4.245 4.254 4.074 4.272 6,734,354 4.2073 3.51%
2021-12-16 0 4.560 4.550 4.560 4.430 4.590 3,349,448 15,059,999 4.4963 4.101 4.092 4.101 3.984 4.128 3,724,016 4.0440 1.33%
2021-12-15 0 4.500 4.480 4.500 4.460 4.640 4,957,792 22,457,700 4.5298 4.047 4.029 4.047 4.011 4.173 5,512,221 4.0742 -1.53%
2021-12-14 0 4.570 4.560 4.570 4.000 4.700 5,163,000 23,507,640 4.5531 4.110 4.101 4.110 3.598 4.227 5,740,378 4.0951 -2.35%
2021-12-13 0 4.680 4.680 4.690 4.660 4.750 2,486,000 11,698,910 4.7059 4.209 4.209 4.218 4.191 4.272 2,764,009 4.2326 0.21%
2021-12-10 0 4.670 4.670 4.680 4.660 4.780 3,231,000 15,198,540 4.7040 4.200 4.200 4.209 4.191 4.299 3,592,322 4.2308 -1.27%
2021-12-09 0 4.730 4.710 4.730 4.660 4.810 2,691,000 12,666,780 4.7071 4.254 4.236 4.254 4.191 4.326 2,991,934 4.2336 -0.21%
2021-12-08 0 4.740 4.730 4.740 4.730 4.860 2,752,000 13,155,230 4.7802 4.263 4.254 4.263 4.254 4.371 3,059,756 4.2994 -1.46%
2021-12-07 0 4.810 4.800 4.810 4.720 4.860 3,153,000 15,142,930 4.8027 4.326 4.317 4.326 4.245 4.371 3,505,600 4.3196 2.34%
2021-12-06 0 4.700 4.700 4.720 4.700 4.890 2,784,240 13,302,576 4.7778 4.227 4.227 4.245 4.227 4.398 3,095,601 4.2973 -2.49%
2021-12-03 0 4.820 4.780 4.820 4.640 4.860 4,141,448 19,707,419 4.7586 4.335 4.299 4.335 4.173 4.371 4,604,586 4.2800 3.66%
2021-12-02 0 4.650 4.650 4.660 4.650 4.770 2,622,000 12,308,270 4.6942 4.182 4.182 4.191 4.182 4.290 2,915,218 4.2221 -2.11%
2021-12-01 0 4.750 4.730 4.750 4.660 4.920 5,163,032 24,859,332 4.8149 4.272 4.254 4.272 4.191 4.425 5,740,413 4.3306 0.00%
2021-11-30 0 4.750 4.740 4.750 4.670 4.820 5,610,000 26,609,850 4.7433 4.272 4.263 4.272 4.200 4.335 6,237,366 4.2662 2.37%
2021-11-29 0 4.640 4.640 4.650 4.500 4.730 4,085,000 19,001,400 4.6515 4.173 4.173 4.182 4.047 4.254 4,541,825 4.1836 -0.43%
2021-11-26 0 4.660 4.630 4.660 4.600 4.870 4,743,000 22,521,593 4.7484 4.191 4.164 4.191 4.137 4.380 5,273,409 4.2708 -1.06%
2021-11-25 0 4.710 4.690 4.710 4.650 4.730 3,583,000 16,820,215 4.6945 4.236 4.218 4.236 4.182 4.254 3,983,686 4.2223 0.43%
2021-11-24 0 4.690 4.670 4.690 4.620 4.740 3,514,000 16,466,880 4.6861 4.218 4.200 4.218 4.155 4.263 3,906,970 4.2147 1.08%
2021-11-23 0 4.640 4.630 4.640 4.570 4.730 3,842,344 17,880,962 4.6537 4.173 4.164 4.173 4.110 4.254 4,272,033 4.1856 0.43%
2021-11-22 0 4.620 4.600 4.620 4.580 4.700 3,915,000 18,158,885 4.6383 4.155 4.137 4.155 4.119 4.227 4,352,814 4.1718 -0.65%
2021-11-19 0 4.650 4.620 4.650 4.600 4.710 4,514,000 20,963,060 4.6440 4.182 4.155 4.182 4.137 4.236 5,018,800 4.1769 -0.21%
2021-11-18 0 4.660 4.640 4.660 4.580 4.710 3,729,000 17,277,970 4.6334 4.191 4.173 4.191 4.119 4.236 4,146,014 4.1674 0.65%
2021-11-17 0 4.630 4.610 4.630 4.560 4.730 4,699,000 21,786,950 4.6365 4.164 4.146 4.164 4.101 4.254 5,224,489 4.1702 0.00%
2021-11-16 0 4.630 4.620 4.630 4.610 4.740 4,318,000 20,065,875 4.6470 4.164 4.155 4.164 4.146 4.263 4,800,881 4.1796 -2.32%
2021-11-15 0 4.740 4.730 4.740 4.670 4.770 4,662,000 22,055,110 4.7308 4.263 4.254 4.263 4.200 4.290 5,183,351 4.2550 0.42%
2021-11-12 0 4.720 4.720 4.730 4.650 4.850 4,369,000 20,574,265 4.7091 4.245 4.245 4.254 4.182 4.362 4,857,585 4.2355 -2.07%
2021-11-11 0 4.820 4.800 4.820 4.560 4.840 5,253,000 25,028,850 4.7647 4.335 4.317 4.335 4.101 4.353 5,840,442 4.2854 5.93%
2021-11-10 0 4.550 4.550 4.580 4.500 4.640 5,317,000 24,158,390 4.5436 4.092 4.092 4.119 4.047 4.173 5,911,599 4.0866 -1.09%
2021-11-09 0 4.600 4.580 4.600 4.550 4.630 5,309,000 24,367,762 4.5899 4.137 4.119 4.137 4.092 4.164 5,902,705 4.1282 0.00%
2021-11-08 0 4.600 4.580 4.600 4.530 4.670 4,432,448 20,420,046 4.6069 4.137 4.119 4.137 4.074 4.200 4,928,128 4.1436 1.55%
2021-11-05 0 4.530 4.520 4.530 4.510 4.650 5,715,000 26,123,280 4.5710 4.074 4.065 4.074 4.056 4.182 6,354,108 4.1112 -2.16%
2021-11-04 0 4.630 4.620 4.630 4.570 4.680 4,313,000 19,908,610 4.6160 4.164 4.155 4.164 4.110 4.209 4,795,322 4.1517 0.43%
2021-11-03 0 4.610 4.600 4.610 4.550 4.690 9,356,000 43,147,490 4.6117 4.146 4.137 4.146 4.092 4.218 10,402,280 4.1479 0.44%
2021-11-02 0 4.590 4.580 4.590 4.580 4.870 6,679,000 31,426,790 4.7053 4.128 4.119 4.128 4.119 4.380 7,425,912 4.2320 -0.43%
2021-11-01 0 4.610 4.610 4.630 4.580 4.730 4,706,448 21,712,344 4.6133 4.146 4.146 4.164 4.119 4.254 5,232,770 4.1493 -2.33%
2021-10-29 0 4.720 4.710 4.720 4.550 4.740 7,588,000 35,519,770 4.6810 4.245 4.236 4.245 4.092 4.263 8,436,565 4.2102 3.06%
2021-10-28 0 4.580 4.550 4.580 4.530 4.730 4,641,000 21,298,479 4.5892 4.119 4.092 4.119 4.074 4.254 5,160,002 4.1276 -1.93%
2021-10-27 0 4.670 4.660 4.670 4.560 4.810 7,230,448 33,646,141 4.6534 4.200 4.191 4.200 4.101 4.326 8,039,028 4.1853 -2.91%
2021-10-26 0 4.810 4.780 4.810 4.720 4.900 5,891,448 28,243,325 4.7940 4.326 4.299 4.326 4.245 4.407 6,550,288 4.3118 0.63%
2021-10-25 0 4.780 4.780 4.790 4.750 4.860 5,546,000 26,561,584 4.7893 4.299 4.299 4.308 4.272 4.371 6,166,209 4.3076 -1.65%
2021-10-22 0 4.860 4.840 4.860 4.760 4.910 4,765,000 22,933,530 4.8129 4.371 4.353 4.371 4.281 4.416 5,297,869 4.3288 0.62%
2021-10-21 0 4.830 4.820 4.830 4.810 5.050 12,714,000 62,149,990 4.8883 4.344 4.335 4.344 4.326 4.542 14,135,805 4.3966 -0.62%
2021-10-20 0 4.860 4.860 4.870 4.720 4.920 5,275,000 25,414,935 4.8180 4.371 4.371 4.380 4.245 4.425 5,864,903 4.3334 -0.41%
2021-10-19 0 4.880 4.880 4.900 4.820 5.100 9,559,400 46,704,717 4.8857 4.389 4.389 4.407 4.335 4.587 10,628,427 4.3943 -2.20%
2021-10-18 0 4.990 4.980 4.990 4.680 5.040 18,906,000 91,420,374 4.8355 4.488 4.479 4.488 4.209 4.533 21,020,256 4.3492 1.01%
2021-10-15 0 4.940 4.930 4.940 4.900 5.140 5,826,000 29,037,740 4.9842 4.443 4.434 4.443 4.407 4.623 6,477,521 4.4828 -1.59%
2021-10-12 0 5.020 5.010 5.020 4.980 5.280 8,587,000 43,365,180 5.0501 4.515 4.506 4.515 4.479 4.749 9,547,283 4.5421 -1.95%
2021-10-11 0 5.120 5.100 5.120 4.990 5.250 4,096,000 21,011,000 5.1296 4.605 4.587 4.605 4.488 4.722 4,554,055 4.6137 1.19%
2021-10-08 0 5.060 5.060 5.070 5.040 5.200 4,248,000 21,685,780 5.1049 4.551 4.551 4.560 4.533 4.677 4,723,053 4.5915 -2.13%
2021-10-07 0 5.170 5.150 5.170 5.020 5.340 4,064,000 20,763,200 5.1091 4.650 4.632 4.650 4.515 4.803 4,518,477 4.5952 -0.77%
2021-10-06 0 5.210 5.210 5.240 5.170 5.340 3,982,000 20,872,791 5.2418 4.686 4.686 4.713 4.650 4.803 4,427,307 4.7146 0.58%
2021-10-05 0 5.180 5.180 5.200 5.050 5.250 3,103,448 16,015,492 5.1605 4.659 4.659 4.677 4.542 4.722 3,450,506 4.6415 2.98%
2021-10-04 0 5.030 5.020 5.030 4.980 5.160 1,717,000 8,712,215 5.0741 4.524 4.515 4.524 4.479 4.641 1,909,012 4.5637 1.82%
2021-09-30 0 4.940 4.940 5.000 4.770 5.040 7,075,000 34,779,520 4.9158 4.443 4.443 4.497 4.290 4.533 7,866,196 4.4214 0.20%
2021-09-29 0 4.930 4.920 4.930 4.850 5.020 5,615,400 27,648,175 4.9236 4.434 4.425 4.434 4.362 4.515 6,243,370 4.4284 -0.20%
2021-09-28 0 4.940 4.940 4.960 4.850 5.090 2,971,000 14,808,765 4.9844 4.443 4.443 4.461 4.362 4.578 3,303,247 4.4831 0.00%
2021-09-27 0 4.940 4.940 4.950 4.760 5.100 13,329,000 65,285,825 4.8980 4.443 4.443 4.452 4.281 4.587 14,819,581 4.4054 -3.14%
2021-09-24 0 5.100 5.070 5.100 4.850 5.400 15,319,000 77,504,760 5.0594 4.587 4.560 4.587 4.362 4.857 17,032,122 4.5505 -3.77%
2021-09-23 0 5.300 5.290 5.300 5.180 5.460 8,537,896 45,606,308 5.3416 4.767 4.758 4.767 4.659 4.911 9,492,688 4.8044 1.92%
2021-09-21 0 5.200 5.200 5.210 5.050 5.410 13,666,000 71,431,150 5.2269 4.677 4.677 4.686 4.542 4.866 15,194,267 4.7012 -2.62%
2021-09-20 0 5.340 5.320 5.340 5.260 5.950 17,195,000 94,951,140 5.5220 4.803 4.785 4.803 4.731 5.352 19,117,915 4.9666 -8.72%
2021-09-17 0 5.850 5.820 5.850 5.460 6.050 77,455,800 453,151,070 5.8504 5.262 5.235 5.262 4.911 5.441 86,117,673 5.2620 2.99%
2021-09-16 0 5.680 5.680 5.700 5.560 5.790 20,976,000 119,999,821 5.7208 5.109 5.109 5.127 5.001 5.208 23,321,744 5.1454 0.18%
2021-09-15 0 5.670 5.660 5.670 5.570 5.710 12,183,000 68,978,483 5.6619 5.100 5.091 5.100 5.010 5.136 13,545,423 5.0924 0.35%
2021-09-14 0 5.650 5.640 5.650 5.390 5.800 17,143,000 96,715,438 5.6417 5.082 5.073 5.082 4.848 5.217 19,060,100 5.0742 3.48%
2021-09-13 0 5.460 5.460 5.470 5.300 5.480 13,079,000 70,521,504 5.3920 4.911 4.911 4.920 4.767 4.929 14,541,623 4.8496 2.63%
2021-09-10 0 5.320 5.310 5.320 5.310 5.700 10,068,000 54,750,770 5.4381 4.785 4.776 4.785 4.776 5.127 11,193,903 4.8911 -5.84%
2021-09-09 0 5.650 5.640 5.650 5.560 5.730 12,786,417 72,452,730 5.6664 5.082 5.073 5.082 5.001 5.154 14,216,321 5.0964 0.89%
2021-09-08 0 5.600 5.590 5.600 5.550 5.810 14,016,000 79,726,100 5.6882 5.037 5.028 5.037 4.992 5.226 15,583,408 5.1161 0.13%
2021-09-07 0 5.740 5.720 5.740 5.560 5.790 11,944,000 67,675,930 5.6661 5.030 5.013 5.030 4.873 5.074 13,628,724 4.9657 3.42%
2021-09-06 0 5.550 5.550 5.560 5.540 5.780 8,705,000 48,876,920 5.6148 4.864 4.864 4.873 4.855 5.066 9,932,857 4.9207 -1.60%
2021-09-03 0 5.640 5.620 5.640 5.610 5.850 11,247,000 64,377,726 5.7240 4.943 4.925 4.943 4.917 5.127 12,833,411 5.0164 -0.35%
2021-09-02 0 5.660 5.650 5.660 5.360 5.790 12,489,000 70,434,040 5.6397 4.960 4.952 4.960 4.697 5.074 14,250,598 4.9425 5.40%
2021-09-01 0 5.370 5.360 5.370 5.350 5.700 11,421,000 62,324,790 5.4570 4.706 4.697 4.706 4.689 4.995 13,031,954 4.7825 -2.19%
2021-08-31 0 5.490 5.480 5.490 5.440 5.570 9,890,000 54,416,863 5.5022 4.811 4.803 4.811 4.768 4.881 11,285,004 4.8221 0.18%
2021-08-30 0 5.480 5.470 5.480 5.380 5.580 7,576,000 41,509,492 5.4791 4.803 4.794 4.803 4.715 4.890 8,644,610 4.8018 0.37%
2021-08-27 0 5.460 5.450 5.460 5.300 5.580 6,694,000 36,552,633 5.4605 4.785 4.776 4.785 4.645 4.890 7,638,202 4.7855 3.02%
2021-08-26 0 5.300 5.290 5.310 5.210 5.460 6,902,000 36,837,150 5.3372 4.645 4.636 4.654 4.566 4.785 7,875,541 4.6774 1.34%
2021-08-25 0 5.230 5.220 5.230 4.970 5.250 5,497,000 28,188,790 5.1280 4.583 4.575 4.583 4.356 4.601 6,272,363 4.4941 4.81%
2021-08-24 0 4.990 4.990 5.000 4.840 5.140 6,223,000 31,157,410 5.0068 4.373 4.373 4.382 4.242 4.505 7,100,766 4.3879 3.53%
2021-08-23 0 4.820 4.810 4.820 4.720 4.960 7,339,000 35,308,620 4.8111 4.224 4.215 4.224 4.137 4.347 8,374,180 4.2164 0.84%
2021-08-20 0 4.780 4.760 4.780 4.500 4.940 7,252,000 33,947,570 4.6811 4.189 4.172 4.189 3.944 4.329 8,274,909 4.1025 -2.65%
2021-08-19 0 4.910 4.910 4.920 4.900 5.230 4,971,000 24,845,000 4.9980 4.303 4.303 4.312 4.294 4.583 5,672,169 4.3802 -6.12%
2021-08-18 0 5.230 5.210 5.230 5.120 5.380 4,946,000 25,865,174 5.2295 4.583 4.566 4.583 4.487 4.715 5,643,643 4.5831 -0.95%
2021-08-17 0 5.280 5.260 5.290 5.170 5.700 9,031,000 48,627,210 5.3845 4.627 4.610 4.636 4.531 4.995 10,304,840 4.7189 -6.22%
2021-08-16 0 5.630 5.620 5.630 5.530 5.800 7,807,000 44,423,613 5.6902 4.934 4.925 4.934 4.846 5.083 8,908,193 4.9868 0.54%
2021-08-13 0 5.600 5.590 5.600 5.400 5.630 9,897,000 55,079,250 5.5652 4.908 4.899 4.908 4.732 4.934 11,292,991 4.8773 2.00%
2021-08-12 0 5.490 5.480 5.490 5.170 5.750 14,399,000 79,932,340 5.5512 4.811 4.803 4.811 4.531 5.039 16,430,007 4.8650 6.60%
2021-08-11 0 5.150 5.140 5.150 4.960 5.160 6,366,000 32,503,496 5.1058 4.513 4.505 4.513 4.347 4.522 7,263,937 4.4746 3.83%
2021-08-10 0 4.960 4.940 4.960 4.840 4.970 4,287,000 21,084,749 4.9183 4.347 4.329 4.347 4.242 4.356 4,891,690 4.3103 2.06%
2021-08-09 0 4.860 4.830 4.860 4.770 5.000 5,434,000 26,653,354 4.9049 4.259 4.233 4.259 4.180 4.382 6,200,476 4.2986 0.83%
2021-08-06 0 4.820 4.810 4.830 4.790 4.960 4,420,000 21,486,720 4.8612 4.224 4.215 4.233 4.198 4.347 5,043,450 4.2603 -0.21%
2021-08-05 0 4.830 4.810 4.830 4.760 4.950 4,441,000 21,562,710 4.8554 4.233 4.215 4.233 4.172 4.338 5,067,412 4.2552 -0.82%
2021-08-04 0 4.870 4.870 4.880 4.740 4.910 4,040,000 19,624,220 4.8575 4.268 4.268 4.277 4.154 4.303 4,609,850 4.2570 1.46%
2021-08-03 0 4.800 4.790 4.800 4.780 5.270 5,023,000 24,767,438 4.9308 4.207 4.198 4.207 4.189 4.619 5,731,504 4.3213 -7.69%
2021-08-02 0 5.200 5.160 5.200 4.970 5.290 6,023,000 30,919,530 5.1336 4.557 4.522 4.557 4.356 4.636 6,872,556 4.4990 4.63%
2021-07-30 0 4.970 4.960 4.970 4.920 5.150 4,406,000 22,157,386 5.0289 4.356 4.347 4.356 4.312 4.513 5,027,475 4.4073 -0.80%
2021-07-29 0 5.010 5.000 5.010 4.820 5.040 7,291,000 36,121,494 4.9543 4.391 4.382 4.391 4.224 4.417 8,319,410 4.3418 4.38%
2021-07-28 0 4.800 4.770 4.800 4.640 4.850 4,707,000 22,372,421 4.7530 4.207 4.180 4.207 4.066 4.250 5,370,932 4.1655 1.91%
2021-07-27 0 4.710 4.650 4.710 4.540 4.980 11,136,000 52,556,000 4.7195 4.128 4.075 4.128 3.979 4.364 12,706,754 4.1361 -1.46%
2021-07-26 0 4.780 4.770 4.780 4.750 4.960 5,839,000 27,994,390 4.7944 4.189 4.180 4.189 4.163 4.347 6,662,602 4.2017 -2.05%
2021-07-23 0 4.880 4.880 4.890 4.850 5.100 4,199,000 20,877,690 4.9721 4.277 4.277 4.286 4.250 4.470 4,791,277 4.3574 -1.81%
2021-07-22 0 4.970 4.960 4.970 4.890 5.070 4,395,000 21,886,600 4.9799 4.356 4.347 4.356 4.286 4.443 5,014,923 4.3643 1.64%
2021-07-21 0 4.890 4.870 4.890 4.740 4.920 4,171,000 20,146,550 4.8301 4.286 4.268 4.286 4.154 4.312 4,759,328 4.2331 2.73%
2021-07-20 0 4.760 4.740 4.760 4.710 4.930 4,970,000 23,704,978 4.7696 4.172 4.154 4.172 4.128 4.321 5,671,028 4.1800 -2.86%
2021-07-19 0 4.900 4.890 4.900 4.770 4.960 4,160,000 20,327,050 4.8863 4.294 4.286 4.294 4.180 4.347 4,746,776 4.2823 2.73%
2021-07-16 0 4.770 4.770 4.780 4.730 4.950 6,419,000 30,860,240 4.8076 4.180 4.180 4.189 4.145 4.338 7,324,412 4.2133 -2.85%
2021-07-15 0 4.910 4.890 4.910 4.840 5.000 4,280,000 20,988,982 4.9040 4.303 4.286 4.303 4.242 4.382 4,883,702 4.2978 0.61%
2021-07-14 0 4.880 4.880 4.890 4.750 4.960 4,477,000 21,711,791 4.8496 4.277 4.277 4.286 4.163 4.347 5,108,490 4.2501 -0.20%
2021-07-13 0 4.890 4.890 4.900 4.840 5.080 5,560,000 27,477,090 4.9419 4.286 4.286 4.294 4.242 4.452 6,344,249 4.3310 0.62%
2021-07-12 0 4.860 4.850 4.860 4.760 4.930 4,554,000 22,017,700 4.8348 4.259 4.250 4.259 4.172 4.321 5,196,351 4.2371 0.83%
2021-07-09 0 4.820 4.800 4.820 4.620 4.850 3,059,000 14,635,000 4.7842 4.224 4.207 4.224 4.049 4.250 3,490,478 4.1928 1.47%
2021-07-08 0 4.750 4.730 4.750 4.610 4.840 7,529,000 35,575,180 4.7251 4.163 4.145 4.163 4.040 4.242 8,590,980 4.1410 -0.84%
2021-07-07 0 4.790 4.790 4.800 4.780 4.960 3,446,000 16,774,320 4.8678 4.198 4.198 4.207 4.189 4.347 3,932,065 4.2660 -3.43%
2021-07-06 0 4.960 4.950 4.960 4.780 4.980 3,946,000 19,165,970 4.8571 4.347 4.338 4.347 4.189 4.364 4,502,591 4.2567 3.33%
2021-07-05 0 4.800 4.800 4.810 4.750 4.930 5,829,000 28,003,036 4.8041 4.207 4.207 4.215 4.163 4.321 6,651,192 4.2102 -0.21%
2021-07-02 0 4.810 4.800 4.810 4.720 4.880 4,129,070 19,813,322 4.7985 4.215 4.207 4.215 4.137 4.277 4,711,483 4.2053 -1.43%
2021-06-30 0 4.880 4.880 4.890 4.800 5.010 8,020,000 39,096,990 4.8749 4.277 4.277 4.286 4.207 4.391 9,151,237 4.2723 -1.81%
2021-06-29 0 4.970 4.970 5.010 4.830 5.520 16,661,000 84,024,060 5.0432 4.356 4.356 4.391 4.233 4.838 19,011,066 4.4197 -9.96%
2021-06-28 0 5.520 5.520 5.530 5.410 5.560 1,704,000 9,393,580 5.5127 4.838 4.838 4.846 4.741 4.873 1,944,353 4.8312 -2.13%
2021-06-25 0 5.640 5.620 5.640 5.300 5.650 5,220,000 28,596,960 5.4783 4.943 4.925 4.943 4.645 4.952 5,956,291 4.8011 5.03%
2021-06-24 0 5.370 5.370 5.380 5.320 5.720 5,135,000 28,016,740 5.4560 4.706 4.706 4.715 4.662 5.013 5,859,302 4.7816 -3.07%
2021-06-23 0 5.540 5.530 5.540 5.340 5.620 7,151,000 38,937,907 5.4451 4.855 4.846 4.855 4.680 4.925 8,159,662 4.7720 2.97%
2021-06-22 0 5.380 5.370 5.380 5.330 5.480 4,062,000 21,914,040 5.3949 4.715 4.706 4.715 4.671 4.803 4,634,953 4.7280 0.00%
2021-06-21 0 5.380 5.380 5.390 5.300 5.500 5,084,000 27,353,300 5.3803 4.715 4.715 4.724 4.645 4.820 5,801,108 4.7152 -3.58%
2021-06-18 0 5.580 5.570 5.580 5.490 5.720 4,247,000 23,633,607 5.5648 4.890 4.881 4.890 4.811 5.013 4,846,048 4.8769 0.00%
2021-06-17 0 5.580 5.570 5.580 5.460 5.600 4,907,000 27,160,050 5.5350 4.890 4.881 4.890 4.785 4.908 5,599,142 4.8508 -0.36%
2021-06-16 0 5.600 5.570 5.600 5.520 5.700 4,787,000 26,890,890 5.6175 4.908 4.881 4.908 4.838 4.995 5,462,216 4.9231 0.00%
2021-06-15 0 5.600 5.600 5.610 5.550 5.850 3,412,000 19,194,246 5.6255 4.908 4.908 4.917 4.864 5.127 3,893,269 4.9301 -1.41%
2021-06-11 0 5.680 5.660 5.680 5.560 5.710 3,833,000 21,641,562 5.6461 4.978 4.960 4.978 4.873 5.004 4,373,652 4.9482 0.00%
2021-06-10 0 5.680 5.670 5.680 5.530 5.780 6,252,000 35,094,850 5.6134 4.978 4.969 4.978 4.846 5.066 7,133,857 4.9195 0.08%
2021-06-09 0 5.800 5.790 5.800 5.690 5.950 5,504,000 31,884,894 5.7930 4.974 4.965 4.974 4.879 5.102 6,418,457 4.9677 -0.17%
2021-06-08 0 5.810 5.810 5.820 5.630 6.120 11,860,000 68,589,410 5.7833 4.982 4.982 4.991 4.828 5.248 13,830,470 4.9593 -3.17%
2021-06-07 0 6.000 6.000 6.020 6.000 6.190 7,837,000 47,602,943 6.0741 5.145 5.145 5.162 5.145 5.308 9,139,072 5.2087 -1.15%
2021-06-04 0 6.070 6.070 6.080 6.050 6.300 6,247,000 38,109,010 6.1004 5.205 5.205 5.214 5.188 5.402 7,284,903 5.2312 -3.65%
2021-06-03 0 6.300 6.270 6.300 6.150 6.350 12,212,000 76,480,115 6.2627 5.402 5.377 5.402 5.274 5.445 14,240,952 5.3704 0.00%
2021-06-02 0 6.300 6.300 6.310 6.150 6.480 9,160,000 57,778,035 6.3076 5.402 5.402 5.411 5.274 5.557 10,681,880 5.4090 0.16%
2021-06-01 0 6.290 6.280 6.290 5.850 6.320 14,345,000 88,140,020 6.1443 5.394 5.385 5.394 5.017 5.420 16,728,338 5.2689 5.36%
2021-05-31 0 5.970 5.970 5.980 5.840 6.070 8,316,000 49,696,433 5.9760 5.119 5.119 5.128 5.008 5.205 9,697,655 5.1246 0.51%
2021-05-28 0 5.940 5.940 5.950 5.740 6.110 7,851,000 46,346,764 5.9033 5.094 5.094 5.102 4.922 5.239 9,155,398 5.0622 3.12%
2021-05-27 0 5.760 5.750 5.760 5.580 6.020 19,044,000 109,424,652 5.7459 4.939 4.931 4.939 4.785 5.162 22,208,049 4.9273 -4.32%
2021-05-26 0 6.020 6.010 6.030 5.630 6.020 33,531,000 198,438,644 5.9181 5.162 5.154 5.171 4.828 5.162 39,101,980 5.0749 6.36%
2021-05-25 0 5.660 5.660 5.670 5.320 5.710 26,203,000 145,211,640 5.5418 4.854 4.854 4.862 4.562 4.896 30,556,475 4.7522 1.62%
2021-05-24 0 5.570 5.560 5.570 5.340 5.580 6,478,000 35,384,100 5.4622 4.776 4.768 4.776 4.579 4.785 7,554,282 4.6840 1.46%
2021-05-21 0 5.490 5.490 5.500 5.300 5.550 8,295,000 44,873,320 5.4097 4.708 4.708 4.716 4.545 4.759 9,673,166 4.6389 0.73%
2021-05-20 0 5.450 5.430 5.450 5.220 5.750 32,840,000 175,806,462 5.3534 4.674 4.656 4.674 4.476 4.931 38,296,174 4.5907 -5.87%
2021-05-18 0 5.790 5.790 5.800 5.670 5.820 10,233,000 58,700,449 5.7364 4.965 4.965 4.974 4.862 4.991 11,933,153 4.9191 0.00%
2021-05-17 0 5.790 5.790 5.800 5.650 5.940 7,400,000 42,904,914 5.7980 4.965 4.965 4.974 4.845 5.094 8,629,467 4.9719 1.05%
2021-05-14 0 5.730 5.720 5.730 5.540 5.760 8,540,000 48,229,010 5.6474 4.914 4.905 4.914 4.751 4.939 9,958,871 4.8428 0.00%
2021-05-13 0 5.730 5.730 5.750 5.650 5.920 9,311,000 53,284,820 5.7228 4.914 4.914 4.931 4.845 5.077 10,857,968 4.9074 -3.37%
2021-05-12 0 5.930 5.930 5.940 5.830 6.150 7,941,000 47,352,070 5.9630 5.085 5.085 5.094 4.999 5.274 9,260,351 5.1134 -0.34%
2021-05-11 0 5.950 5.940 5.950 5.610 6.230 20,510,200 121,598,327 5.9287 5.102 5.094 5.102 4.811 5.342 23,917,850 5.0840 -1.33%
2021-05-10 0 6.030 6.010 6.030 5.430 6.120 28,448,100 163,996,442 5.7648 5.171 5.154 5.171 4.656 5.248 33,174,585 4.9434 9.84%
2021-05-07 0 5.490 5.460 5.490 5.180 5.500 20,169,000 108,887,256 5.3987 4.708 4.682 4.708 4.442 4.716 23,519,961 4.6296 5.98%
2021-05-06 0 5.180 5.180 5.190 4.900 5.190 18,000,000 91,673,620 5.0930 4.442 4.442 4.451 4.202 4.451 20,990,595 4.3674 2.17%
2021-05-05 0 5.070 5.060 5.070 5.040 5.170 2,554,000 12,995,960 5.0885 4.348 4.339 4.348 4.322 4.433 2,978,332 4.3635 -1.17%
2021-05-04 0 5.130 5.130 5.140 5.040 5.190 2,257,000 11,583,470 5.1322 4.399 4.399 4.408 4.322 4.451 2,631,987 4.4010 0.20%
2021-05-03 0 5.120 5.100 5.120 4.950 5.150 2,649,000 13,372,930 5.0483 4.391 4.373 4.391 4.245 4.416 3,089,116 4.3290 0.00%
2021-04-30 0 5.120 5.120 5.130 5.040 5.380 6,249,000 32,027,680 5.1252 4.391 4.391 4.399 4.322 4.613 7,287,235 4.3950 -3.94%
2021-04-29 0 5.330 5.330 5.340 5.110 5.430 10,824,000 57,756,920 5.3360 4.571 4.571 4.579 4.382 4.656 12,622,344 4.5758 4.10%
2021-04-28 0 5.120 5.120 5.130 5.040 5.150 6,719,000 34,202,120 5.0904 4.391 4.391 4.399 4.322 4.416 7,835,323 4.3651 0.00%
2021-04-27 0 5.120 5.110 5.120 5.020 5.230 9,548,000 48,610,560 5.0912 4.391 4.382 4.391 4.305 4.485 11,134,344 4.3658 -2.10%
2021-04-26 0 5.230 5.220 5.230 5.100 5.280 7,930,000 40,990,350 5.1690 4.485 4.476 4.485 4.373 4.528 9,247,523 4.4326 0.97%
2021-04-23 0 5.180 5.180 5.190 5.080 5.300 7,417,100 38,179,318 5.1475 4.442 4.442 4.451 4.356 4.545 8,649,408 4.4141 0.00%
2021-04-22 0 5.180 5.170 5.180 5.080 5.300 11,158,000 57,340,550 5.1390 4.442 4.433 4.442 4.356 4.545 13,011,836 4.4068 1.37%
2021-04-21 0 5.110 5.110 5.120 4.920 5.150 5,311,000 26,897,790 5.0645 4.382 4.382 4.391 4.219 4.416 6,193,392 4.3430 0.00%
2021-04-20 0 5.110 5.110 5.120 4.990 5.140 6,049,000 30,504,610 5.0429 4.382 4.382 4.391 4.279 4.408 7,054,006 4.3244 0.99%
2021-04-19 0 5.060 5.050 5.060 4.940 5.110 8,287,000 41,547,540 5.0136 4.339 4.331 4.339 4.236 4.382 9,663,837 4.2993 0.40%
2021-04-16 0 5.040 5.020 5.040 4.850 5.060 11,464,000 56,921,150 4.9652 4.322 4.305 4.322 4.159 4.339 13,368,677 4.2578 2.23%
2021-04-15 0 4.930 4.930 4.940 4.780 4.940 5,823,000 28,275,110 4.8558 4.228 4.228 4.236 4.099 4.236 6,790,457 4.1639 2.71%
2021-04-14 0 4.800 4.780 4.800 4.650 4.900 9,442,000 45,431,384 4.8116 4.116 4.099 4.116 3.988 4.202 11,010,733 4.1261 3.23%
2021-04-13 0 4.650 4.630 4.650 4.600 4.840 13,014,000 61,767,390 4.7462 3.988 3.970 3.988 3.945 4.150 15,176,200 4.0700 -3.13%
2021-04-12 0 4.800 4.800 4.810 4.700 4.870 9,778,000 46,465,378 4.7520 4.116 4.116 4.125 4.030 4.176 11,402,558 4.0750 0.84%
2021-04-09 0 4.760 4.760 4.770 4.680 4.820 7,134,000 34,000,675 4.7660 4.082 4.082 4.090 4.013 4.133 8,319,272 4.0870 0.42%
2021-04-08 0 4.740 4.720 4.740 4.650 4.930 10,464,000 49,897,440 4.7685 4.065 4.048 4.065 3.988 4.228 12,202,532 4.0891 1.94%
2021-04-07 0 4.650 4.650 4.660 4.480 5.000 15,841,000 74,211,440 4.6848 3.988 3.988 3.996 3.842 4.288 18,472,890 4.0173 -1.06%
2021-04-01 0 4.700 4.690 4.700 4.460 4.760 13,704,000 63,033,270 4.5996 4.030 4.022 4.030 3.825 4.082 15,980,839 3.9443 3.52%
2021-03-31 0 4.540 4.540 4.550 4.490 4.740 8,182,000 37,292,610 4.5579 3.893 3.893 3.902 3.850 4.065 9,541,391 3.9085 0.00%
2021-03-30 0 4.540 4.520 4.540 4.340 4.550 9,603,000 42,893,868 4.4667 3.893 3.876 3.893 3.722 3.902 11,198,482 3.8303 4.37%
2021-03-29 0 4.350 4.330 4.350 4.210 4.510 8,020,000 35,140,424 4.3816 3.730 3.713 3.730 3.610 3.867 9,352,476 3.7573 2.59%
2021-03-26 0 4.240 4.230 4.250 4.040 4.420 14,201,000 59,940,777 4.2209 3.636 3.627 3.644 3.464 3.790 16,560,413 3.6195 -1.85%
2021-03-25 0 4.320 4.290 4.320 4.120 4.350 6,914,000 29,291,792 4.2366 3.705 3.679 3.705 3.533 3.730 8,062,721 3.6330 -0.46%
2021-03-24 0 4.340 4.300 4.340 3.990 4.380 5,610,000 23,562,514 4.2001 3.722 3.687 3.722 3.422 3.756 6,542,069 3.6017 0.00%
2021-03-23 0 4.340 4.320 4.340 4.110 4.550 7,921,000 33,809,280 4.2683 3.722 3.705 3.722 3.524 3.902 9,237,028 3.6602 -3.34%
2021-03-22 0 4.490 4.470 4.490 4.380 4.560 4,522,000 20,295,708 4.4882 3.850 3.833 3.850 3.756 3.910 5,273,304 3.8488 1.58%
2021-03-19 0 4.420 4.420 4.430 4.290 4.480 3,908,000 17,116,430 4.3798 3.790 3.790 3.799 3.679 3.842 4,557,291 3.7558 -1.34%
2021-03-18 0 4.480 4.460 4.480 4.330 4.480 2,695,000 11,915,850 4.4215 3.842 3.825 3.842 3.713 3.842 3,142,758 3.7915 2.05%
2021-03-17 0 4.390 4.370 4.390 4.300 4.630 4,340,000 19,050,490 4.3895 3.765 3.747 3.765 3.687 3.970 5,061,066 3.7641 0.46%
2021-03-16 0 4.370 4.350 4.370 4.210 4.440 2,243,000 9,732,300 4.3390 3.747 3.730 3.747 3.610 3.807 2,615,661 3.7208 0.69%
2021-03-15 0 4.340 4.200 4.350 4.250 4.510 1,980,000 8,599,840 4.3434 3.722 3.602 3.730 3.644 3.867 2,308,965 3.7245 1.40%
2021-03-12 0 4.280 4.260 4.280 4.250 4.620 2,727,000 11,947,290 4.3811 3.670 3.653 3.670 3.644 3.962 3,180,075 3.7569 -3.60%
2021-03-11 0 4.440 4.430 4.440 4.220 4.550 3,251,000 14,354,430 4.4154 3.807 3.799 3.807 3.619 3.902 3,791,135 3.7863 5.21%
2021-03-10 0 4.220 4.200 4.220 4.160 4.430 3,427,000 14,697,430 4.2887 3.619 3.602 3.619 3.567 3.799 3,996,376 3.6777 0.00%
2021-03-09 0 4.220 4.190 4.220 3.970 4.410 11,602,000 48,331,990 4.1658 3.619 3.593 3.619 3.404 3.782 13,529,604 3.5723 -1.86%
2021-03-08 0 4.300 4.240 4.300 4.230 4.650 16,887,000 74,454,500 4.4090 3.687 3.636 3.687 3.627 3.988 19,692,676 3.7808 -4.23%
2021-03-05 0 4.490 4.480 4.490 4.400 4.690 11,936,000 53,703,800 4.4993 3.850 3.842 3.850 3.773 4.022 13,919,097 3.8583 -6.46%
2021-03-04 0 4.800 4.770 4.800 4.700 5.100 24,179,000 117,133,670 4.8444 4.116 4.090 4.116 4.030 4.373 28,196,199 4.1542 -6.43%
2021-03-03 0 5.130 5.120 5.130 4.810 5.150 19,890,000 99,729,390 5.0140 4.399 4.391 4.399 4.125 4.416 23,194,607 4.2997 5.34%
2021-03-02 0 4.870 4.870 4.890 4.680 5.160 11,128,000 53,961,327 4.8491 4.176 4.176 4.193 4.013 4.425 12,976,852 4.1583 0.21%
2021-03-01 0 4.860 4.850 4.860 4.580 4.900 10,166,000 48,525,720 4.7733 4.168 4.159 4.168 3.927 4.202 11,855,021 4.0933 6.58%
2021-02-26 0 4.560 4.560 4.570 4.490 4.870 14,438,000 66,713,220 4.6207 3.910 3.910 3.919 3.850 4.176 16,836,789 3.9623 -8.25%
2021-02-25 0 4.970 4.970 4.980 4.730 5.060 13,492,000 66,228,630 4.9087 4.262 4.262 4.270 4.056 4.339 15,733,617 4.2094 6.20%
2021-02-24 0 4.680 4.680 4.700 4.280 5.190 56,506,000 262,689,515 4.6489 4.013 4.013 4.030 3.670 4.451 65,894,141 3.9865 -6.77%
2021-02-23 0 5.020 5.010 5.020 4.900 5.470 34,567,000 177,342,740 5.1304 4.305 4.296 4.305 4.202 4.691 40,310,105 4.3995 -10.36%
2021-02-22 0 5.600 5.570 5.600 5.540 6.120 34,590,000 201,603,670 5.8284 4.802 4.776 4.802 4.751 5.248 40,336,926 4.9980 -2.61%
2021-02-19 0 5.750 5.750 5.790 5.310 6.030 51,628,850 297,392,713 5.7602 4.931 4.931 4.965 4.553 5.171 60,206,681 4.9395 7.28%
2021-02-18 0 5.360 5.360 5.370 4.980 5.590 53,506,000 284,288,630 5.3132 4.596 4.596 4.605 4.270 4.794 62,395,709 4.5562 4.89%
2021-02-17 0 5.110 5.100 5.110 4.900 5.200 16,827,600 84,791,484 5.0388 4.382 4.373 4.382 4.202 4.459 19,623,407 4.3209 -0.20%
2021-02-16 0 5.120 5.120 5.130 4.420 5.170 33,616,000 163,662,230 4.8686 4.391 4.391 4.399 3.790 4.433 39,201,102 4.1749 16.10%
2021-02-11 0 4.410 4.390 4.410 4.300 4.510 4,182,000 18,209,401 4.3542 3.782 3.765 3.782 3.687 3.867 4,876,815 3.7339 -1.12%
2021-02-10 0 4.460 4.440 4.460 4.400 4.590 7,228,000 32,251,960 4.4621 3.825 3.807 3.825 3.773 3.936 8,428,890 3.8264 -1.76%
2021-02-09 0 4.540 4.530 4.540 4.360 4.670 11,080,000 50,053,260 4.5174 3.893 3.885 3.893 3.739 4.005 12,920,877 3.8738 -1.09%
2021-02-08 0 4.590 4.580 4.590 4.000 4.630 38,621,000 172,452,980 4.4653 3.936 3.927 3.936 3.430 3.970 45,037,653 3.8291 15.33%
2021-02-05 0 3.980 3.980 4.010 3.930 4.270 16,952,000 68,994,130 4.0700 3.413 3.413 3.439 3.370 3.662 19,768,476 3.4901 -2.93%
2021-02-04 0 4.100 4.100 4.120 4.050 4.640 21,552,000 92,988,380 4.3146 3.516 3.516 3.533 3.473 3.979 25,132,739 3.6999 -3.76%
2021-02-03 0 4.260 4.250 4.260 3.990 4.440 43,896,000 188,845,840 4.3021 3.653 3.644 3.653 3.422 3.807 51,189,064 3.6892 -2.07%
2021-02-02 0 4.350 4.330 4.350 4.150 4.580 16,950,000 74,627,820 4.4028 3.730 3.713 3.730 3.559 3.927 19,766,143 3.7755 6.10%
2021-02-01 0 4.100 4.070 4.100 3.880 4.290 10,138,000 41,201,740 4.0641 3.516 3.490 3.516 3.327 3.679 11,822,369 3.4851 3.02%
2021-01-29 0 3.980 3.970 3.980 3.860 4.380 14,379,000 58,177,800 4.0460 3.413 3.404 3.413 3.310 3.756 16,767,987 3.4696 -5.24%
2021-01-28 0 4.200 4.170 4.200 4.100 4.390 13,551,000 57,524,380 4.2450 3.602 3.576 3.602 3.516 3.765 15,802,419 3.6402 -1.87%
2021-01-27 0 4.280 4.270 4.280 4.120 4.680 20,179,000 87,323,290 4.3274 3.670 3.662 3.670 3.533 4.013 23,531,623 3.7109 -4.68%
2021-01-26 0 4.490 4.480 4.490 4.400 4.880 19,799,000 90,262,570 4.5589 3.850 3.842 3.850 3.773 4.185 23,088,488 3.9094 -0.22%
2021-01-25 0 4.500 4.490 4.500 4.160 4.670 37,513,000 169,403,310 4.5159 3.859 3.850 3.859 3.567 4.005 43,745,566 3.8725 9.22%
2021-01-22 0 4.120 4.120 4.140 4.100 4.760 47,682,000 208,595,920 4.3747 3.533 3.533 3.550 3.516 4.082 55,604,085 3.7514 -1.90%
2021-01-21 0 4.200 4.200 4.220 3.540 4.430 58,480,000 240,517,230 4.1128 3.602 3.602 3.619 3.036 3.799 68,196,110 3.5268 16.67%
2021-01-20 0 3.600 3.590 3.600 3.480 3.700 16,743,000 60,159,490 3.5931 3.087 3.079 3.087 2.984 3.173 19,524,752 3.0812 0.00%
2021-01-19 0 3.600 3.590 3.600 3.430 3.840 24,941,000 90,832,890 3.6419 3.087 3.079 3.087 2.941 3.293 29,084,801 3.1230 2.27%
2021-01-18 0 3.520 3.510 3.520 3.410 3.660 16,145,000 57,515,860 3.5625 3.018 3.010 3.018 2.924 3.139 18,827,397 3.0549 0.57%
2021-01-15 0 3.500 3.500 3.510 3.390 3.700 17,142,000 60,569,230 3.5334 3.001 3.001 3.010 2.907 3.173 19,990,043 3.0300 -4.63%
2021-01-14 0 3.670 3.640 3.670 3.320 3.880 39,226,000 143,630,170 3.6616 3.147 3.121 3.147 2.847 3.327 45,743,170 3.1399 8.58%
2021-01-13 0 3.380 3.380 3.400 3.360 3.680 22,698,000 79,403,420 3.4983 2.898 2.898 2.916 2.881 3.156 26,469,140 2.9998 4.97%
2021-01-12 0 3.220 3.210 3.220 3.200 3.550 28,050,000 92,832,410 3.3095 2.761 2.753 2.761 2.744 3.044 32,710,343 2.8380 -3.59%
2021-01-11 0 3.340 3.330 3.340 3.250 3.730 23,526,000 82,278,440 3.4973 2.864 2.856 2.864 2.787 3.199 27,434,707 2.9991 -7.48%
2021-01-08 0 3.610 3.610 3.640 2.810 3.830 56,798,000 196,086,650 3.4524 3.096 3.096 3.121 2.410 3.284 66,234,656 2.9605 30.32%
2021-01-07 0 2.770 2.770 2.790 2.710 2.840 7,066,000 19,596,370 2.7733 2.375 2.375 2.393 2.324 2.435 8,239,975 2.3782 -0.72%
2021-01-06 0 2.790 2.780 2.790 2.750 2.810 8,241,000 22,962,730 2.7864 2.393 2.384 2.393 2.358 2.410 9,610,194 2.3894 0.00%
2021-01-05 0 2.790 2.780 2.790 2.750 2.810 6,965,000 19,428,350 2.7894 2.393 2.384 2.393 2.358 2.410 8,122,194 2.3920 -0.36%
2021-01-04 0 2.800 2.790 2.800 2.680 2.810 6,332,000 17,451,770 2.7561 2.401 2.393 2.401 2.298 2.410 7,384,025 2.3634 1.45%
2020-12-31 0 2.760 2.740 2.760 2.610 2.800 4,876,000 13,544,860 2.7779 2.367 2.350 2.367 2.238 2.401 5,686,119 2.3821 0.00%
2020-12-30 0 2.760 2.760 2.780 2.750 2.800 5,155,000 14,349,385 2.7836 2.367 2.367 2.384 2.358 2.401 6,011,473 2.3870 -1.43%
2020-12-29 0 2.800 2.790 2.800 2.740 2.800 4,671,000 12,983,880 2.7797 2.401 2.393 2.401 2.350 2.401 5,447,059 2.3836 0.36%
2020-12-28 0 2.790 2.790 2.800 2.760 2.820 5,394,000 15,028,000 2.7861 2.393 2.393 2.401 2.367 2.418 6,290,182 2.3891 1.45%
2020-12-24 0 2.750 2.750 2.770 2.680 2.800 3,709,000 10,217,620 2.7548 2.358 2.358 2.375 2.298 2.401 4,325,229 2.3623 1.85%
2020-12-23 0 2.700 2.690 2.700 2.620 2.700 3,679,000 9,745,810 2.6490 2.315 2.307 2.315 2.247 2.315 4,290,244 2.2716 0.00%
2020-12-22 0 2.700 2.690 2.700 2.600 2.730 7,344,000 19,696,490 2.6820 2.315 2.307 2.315 2.230 2.341 8,564,163 2.2999 4.65%
2020-12-21 0 2.580 2.580 2.600 2.580 2.750 7,284,000 19,091,800 2.6211 2.212 2.212 2.230 2.212 2.358 8,494,194 2.2476 -0.77%
2020-12-18 0 2.600 2.590 2.600 2.520 2.610 4,945,000 12,813,060 2.5911 2.230 2.221 2.230 2.161 2.238 5,766,583 2.2220 0.00%
2020-12-17 0 2.600 2.590 2.600 2.540 2.600 4,329,000 11,185,610 2.5839 2.230 2.221 2.230 2.178 2.230 5,048,238 2.2157 0.78%
2020-12-16 0 2.580 2.570 2.580 2.530 2.600 2,527,000 6,466,410 2.5589 2.212 2.204 2.212 2.170 2.230 2,946,846 2.1943 0.00%
2020-12-15 0 2.580 2.570 2.580 2.540 2.610 2,851,000 7,353,240 2.5792 2.212 2.204 2.212 2.178 2.238 3,324,677 2.2117 -0.77%
2020-12-14 0 2.600 2.590 2.600 2.560 2.610 4,519,000 11,723,650 2.5943 2.230 2.221 2.230 2.195 2.238 5,269,805 2.2247 0.00%
2020-12-11 0 2.600 2.590 2.600 2.500 2.600 4,752,000 12,012,270 2.5278 2.230 2.221 2.230 2.144 2.230 5,541,517 2.1677 4.42%
2020-12-10 0 2.490 2.480 2.490 2.450 2.550 3,543,000 8,835,450 2.4938 2.135 2.127 2.135 2.101 2.187 4,131,649 2.1385 -0.80%
2020-12-09 0 2.510 2.500 2.510 2.420 2.550 4,076,000 10,177,720 2.4970 2.152 2.144 2.152 2.075 2.187 4,753,204 2.1412 1.21%
2020-12-08 0 2.480 2.450 2.480 2.440 2.500 2,736,000 6,775,550 2.4764 2.127 2.101 2.127 2.092 2.144 3,190,570 2.1236 0.00%
2020-12-07 0 2.480 2.470 2.480 2.420 2.480 3,130,000 7,676,470 2.4525 2.127 2.118 2.127 2.075 2.127 3,650,031 2.1031 -0.80%
2020-12-04 0 2.500 2.490 2.500 2.440 2.520 3,115,000 7,798,300 2.5035 2.144 2.135 2.144 2.092 2.161 3,632,539 2.1468 0.00%
2020-12-03 0 2.500 2.490 2.500 2.480 2.610 3,248,000 8,213,620 2.5288 2.144 2.135 2.144 2.127 2.238 3,787,636 2.1685 -3.85%
2020-12-02 0 2.600 2.580 2.600 2.520 2.630 2,871,000 7,417,270 2.5835 2.230 2.212 2.230 2.161 2.255 3,348,000 2.2154 0.78%
2020-12-01 0 2.580 2.580 2.600 2.480 2.760 10,077,000 26,091,910 2.5893 2.212 2.212 2.230 2.127 2.367 11,751,235 2.2204 1.98%
2020-11-30 0 2.530 2.530 2.550 2.400 2.530 2,679,000 6,730,370 2.5123 2.170 2.170 2.187 2.058 2.170 3,124,100 2.1543 0.40%
2020-11-27 0 2.520 2.510 2.520 2.470 2.560 2,686,000 6,733,580 2.5069 2.161 2.152 2.161 2.118 2.195 3,132,263 2.1497 -2.33%
2020-11-26 0 2.580 2.530 2.580 2.450 2.630 6,097,000 15,665,500 2.5694 2.212 2.170 2.212 2.101 2.255 7,109,981 2.2033 5.31%
2020-11-25 0 2.450 2.450 2.490 2.450 2.540 2,331,000 5,760,990 2.4715 2.101 2.101 2.135 2.101 2.178 2,718,282 2.1193 -3.54%
2020-11-24 0 2.540 2.530 2.540 2.450 2.600 2,654,000 6,769,940 2.5508 2.178 2.170 2.178 2.101 2.230 3,094,947 2.1874 0.00%
2020-11-23 0 2.540 2.540 2.610 2.390 2.630 6,650,000 16,772,670 2.5222 2.178 2.178 2.238 2.049 2.255 7,754,859 2.1629 2.01%
2020-11-20 0 2.490 2.420 2.490 2.340 2.500 3,121,000 7,585,650 2.4305 2.135 2.075 2.135 2.007 2.144 3,639,536 2.0842 1.22%
2020-11-19 0 2.460 2.440 2.460 2.440 2.530 2,239,000 5,553,610 2.4804 2.110 2.092 2.110 2.092 2.170 2,610,997 2.1270 -3.15%
2020-11-18 0 2.540 2.520 2.540 2.460 2.550 3,389,000 8,485,160 2.5037 2.178 2.161 2.178 2.110 2.187 3,952,063 2.1470 0.00%
2020-11-17 0 2.540 2.520 2.540 2.500 2.590 3,144,000 8,036,410 2.5561 2.178 2.161 2.178 2.144 2.221 3,666,357 2.1919 -1.55%
2020-11-16 0 2.580 2.570 2.580 2.460 2.620 4,742,000 12,190,740 2.5708 2.212 2.204 2.212 2.110 2.247 5,529,856 2.2045 4.03%
2020-11-13 0 2.480 2.460 2.480 2.430 2.500 3,403,000 8,359,380 2.4565 2.127 2.110 2.127 2.084 2.144 3,968,389 2.1065 -1.20%
2020-11-12 0 2.510 2.510 2.520 2.460 2.550 3,486,000 8,771,220 2.5161 2.152 2.152 2.161 2.110 2.187 4,065,179 2.1576 -1.18%
2020-11-11 0 2.540 2.510 2.550 2.500 2.590 1,985,000 5,058,500 2.5484 2.178 2.152 2.187 2.144 2.221 2,314,796 2.1853 -2.31%
2020-11-10 0 2.600 2.560 2.600 2.540 2.730 6,564,000 17,016,210 2.5924 2.230 2.195 2.230 2.178 2.341 7,654,570 2.2230 0.00%
2020-11-09 0 2.600 2.580 2.600 2.590 2.760 11,071,000 29,490,290 2.6637 2.230 2.212 2.230 2.221 2.367 12,910,382 2.2842 2.36%
2020-11-06 0 2.540 2.530 2.540 2.370 2.590 3,600,000 8,855,120 2.4598 2.178 2.170 2.178 2.032 2.221 4,198,119 2.1093 6.72%
2020-11-05 0 2.380 2.380 2.450 2.320 2.440 9,334,000 22,290,630 2.3881 2.041 2.041 2.101 1.989 2.092 10,884,790 2.0479 0.85%
2020-11-04 0 2.360 2.350 2.400 2.220 2.370 2,767,000 6,296,750 2.2757 2.024 2.015 2.058 1.904 2.032 3,226,721 1.9514 6.31%
2020-11-03 0 2.220 2.200 2.220 2.190 2.220 3,759,000 8,294,830 2.2067 1.904 1.887 1.904 1.878 1.904 4,383,536 1.8923 0.00%
2020-11-02 0 2.220 2.210 2.220 2.180 2.270 4,046,000 8,986,630 2.2211 1.904 1.895 1.904 1.869 1.947 4,718,219 1.9047 -2.20%
2020-10-30 0 2.270 2.260 2.270 2.230 2.300 3,540,000 8,009,410 2.2625 1.947 1.938 1.947 1.912 1.972 4,128,150 1.9402 1.79%
2020-10-29 0 2.230 2.220 2.230 2.200 2.260 4,705,000 10,551,800 2.2427 1.912 1.904 1.912 1.887 1.938 5,486,708 1.9232 2.29%
2020-10-28 0 2.180 2.180 2.200 2.140 2.210 4,481,000 9,741,290 2.1739 1.869 1.869 1.887 1.835 1.895 5,225,492 1.8642 0.00%
2020-10-27 0 2.180 2.150 2.180 2.110 2.270 5,171,000 11,115,500 2.1496 1.869 1.844 1.869 1.809 1.947 6,030,131 1.8433 -3.54%
2020-10-23 0 2.260 2.110 2.260 2.220 2.310 2,242,000 5,090,920 2.2707 1.938 1.809 1.938 1.904 1.981 2,614,495 1.9472 0.00%
2020-10-22 0 2.260 2.250 2.260 2.260 2.320 7,954,200 18,155,796 2.2825 1.938 1.929 1.938 1.938 1.989 9,275,744 1.9573 0.00%
2020-10-21 0 2.260 2.250 2.260 2.220 2.300 3,939,000 8,865,450 2.2507 1.938 1.929 1.938 1.904 1.972 4,593,442 1.9300 1.35%
2020-10-20 0 2.230 2.180 2.230 2.140 2.230 3,647,000 8,014,250 2.1975 1.912 1.869 1.912 1.835 1.912 4,252,928 1.8844 1.36%
2020-10-19 0 2.200 2.190 2.200 2.190 2.240 1,941,000 4,305,770 2.2183 1.887 1.878 1.887 1.878 1.921 2,263,486 1.9023 -0.45%
2020-10-16 0 2.210 2.200 2.210 2.190 2.260 3,831,000 8,566,330 2.2361 1.895 1.887 1.895 1.878 1.938 4,467,498 1.9175 -0.90%
2020-10-15 0 2.230 2.220 2.230 2.220 2.260 3,364,000 7,527,670 2.2377 1.912 1.904 1.912 1.904 1.938 3,922,909 1.9189 -0.89%
2020-10-14 0 2.250 2.230 2.250 2.210 2.260 3,098,000 6,921,060 2.2340 1.929 1.912 1.929 1.895 1.938 3,612,715 1.9158 0.00%
2020-10-12 0 2.250 2.240 2.250 2.220 2.260 2,879,200 6,456,060 2.2423 1.929 1.921 1.929 1.904 1.938 3,357,562 1.9228 1.81%
2020-10-09 0 2.210 2.200 2.210 2.170 2.210 3,795,000 8,258,450 2.1761 1.895 1.887 1.895 1.861 1.895 4,425,517 1.8661 1.84%
2020-10-08 0 2.170 2.140 2.170 2.140 2.220 1,285,000 2,793,950 2.1743 1.861 1.835 1.861 1.835 1.904 1,498,495 1.8645 -0.91%
2020-10-07 0 2.190 2.150 2.190 2.130 2.190 4,069,000 8,792,400 2.1608 1.878 1.844 1.878 1.827 1.878 4,745,041 1.8530 1.86%
2020-10-06 0 2.150 2.110 2.150 2.110 2.240 1,805,000 3,894,490 2.1576 1.844 1.809 1.844 1.809 1.921 2,104,890 1.8502 -3.59%
2020-10-05 0 2.230 2.230 2.240 2.160 2.250 4,035,000 8,874,250 2.1993 1.912 1.912 1.921 1.852 1.929 4,705,392 1.8860 -0.89%
2020-09-30 0 2.250 2.210 2.250 2.180 2.250 1,423,000 3,149,590 2.2133 1.929 1.895 1.929 1.869 1.929 1,659,423 1.8980 0.45%
2020-09-29 0 2.240 2.240 2.320 2.170 2.250 1,401,000 3,084,710 2.2018 1.921 1.921 1.989 1.861 1.929 1,633,768 1.8881 0.00%
2020-09-28 0 2.240 2.180 2.240 2.090 2.240 2,210,000 4,823,680 2.1827 1.921 1.869 1.921 1.792 1.921 2,577,179 1.8717 4.19%
2020-09-25 0 2.150 2.120 2.150 2.120 2.200 1,340,000 2,872,400 2.1436 1.844 1.818 1.844 1.818 1.887 1,562,633 1.8382 -0.46%
2020-09-24 0 2.160 2.150 2.160 2.120 2.230 2,838,000 6,106,300 2.1516 1.852 1.844 1.852 1.818 1.912 3,309,517 1.8451 -2.70%
2020-09-23 0 2.220 2.190 2.220 2.190 2.350 1,645,000 3,726,460 2.2653 1.904 1.878 1.904 1.878 2.015 1,918,307 1.9426 -1.33%
2020-09-22 0 2.250 2.220 2.250 2.170 2.260 4,908,000 10,973,200 2.2358 1.929 1.904 1.929 1.861 1.938 5,723,435 1.9172 0.00%
2020-09-21 0 2.250 2.250 2.260 2.200 2.260 2,631,000 5,859,110 2.2270 1.929 1.929 1.938 1.887 1.938 3,068,125 1.9097 0.45%
2020-09-18 0 2.240 2.240 2.250 2.120 2.380 4,249,000 9,423,930 2.2179 1.921 1.921 1.929 1.818 2.041 4,954,946 1.9019 1.36%
2020-09-17 0 2.210 2.160 2.210 2.170 2.290 1,354,000 2,969,570 2.1932 1.895 1.852 1.895 1.861 1.964 1,578,959 1.8807 -0.90%
2020-09-16 0 2.230 2.200 2.230 2.160 2.240 1,350,000 2,976,240 2.2046 1.912 1.887 1.912 1.852 1.921 1,574,295 1.8905 0.00%
2020-09-15 0 2.230 2.200 2.230 2.190 2.380 1,827,000 4,126,980 2.2589 1.912 1.887 1.912 1.878 2.041 2,130,545 1.9371 -2.62%
2020-09-14 0 2.290 2.280 2.290 2.280 2.380 10,140,000 23,279,120 2.2958 1.964 1.955 1.964 1.955 2.041 11,824,702 1.9687 -0.43%
2020-09-11 0 2.300 2.250 2.300 2.220 2.340 11,239,000 25,450,920 2.2645 1.972 1.929 1.972 1.904 2.007 13,106,294 1.9419 0.88%
2020-09-10 0 2.280 2.270 2.280 2.190 2.380 4,477,000 10,084,780 2.2526 1.955 1.947 1.955 1.878 2.041 5,220,827 1.9316 2.21%
2020-09-09 0 2.260 2.210 2.260 2.210 2.370 2,662,000 6,043,350 2.2702 1.913 1.871 1.913 1.871 2.006 3,144,909 1.9216 -4.64%
2020-09-08 0 2.370 2.310 2.370 2.300 2.400 1,393,000 3,260,580 2.3407 2.006 1.955 2.006 1.947 2.031 1,645,702 1.9813 0.42%
2020-09-07 0 2.360 2.340 2.360 2.340 2.440 4,561,000 10,922,430 2.3947 1.998 1.981 1.998 1.981 2.065 5,388,404 2.0270 -2.07%
2020-09-04 0 2.410 2.410 2.420 2.370 2.490 4,959,000 12,048,990 2.4297 2.040 2.040 2.048 2.006 2.108 5,858,604 2.0566 -1.63%
2020-09-03 0 2.450 2.450 2.470 2.430 2.500 4,831,442 11,899,950 2.4630 2.074 2.074 2.091 2.057 2.116 5,707,906 2.0848 -0.41%
2020-09-02 0 2.460 2.460 2.480 2.310 2.460 3,149,000 7,434,430 2.3609 2.082 2.082 2.099 1.955 2.082 3,720,255 1.9984 6.03%
2020-09-01 0 2.320 2.300 2.320 2.250 2.330 4,280,000 9,872,770 2.3067 1.964 1.947 1.964 1.905 1.972 5,056,428 1.9525 0.00%
2020-08-31 0 2.320 2.320 2.350 2.220 2.360 1,946,000 4,470,170 2.2971 1.964 1.964 1.989 1.879 1.998 2,299,021 1.9444 0.43%
2020-08-28 0 2.310 2.310 2.350 2.270 2.340 3,966,000 9,178,920 2.3144 1.955 1.955 1.989 1.921 1.981 4,685,466 1.9590 0.00%
2020-08-27 0 2.310 2.300 2.310 2.300 2.330 1,651,000 3,810,210 2.3078 1.955 1.947 1.955 1.947 1.972 1,950,505 1.9534 -0.86%
2020-08-26 0 2.330 2.320 2.330 2.310 2.350 2,310,000 5,391,260 2.3339 1.972 1.964 1.972 1.955 1.989 2,729,053 1.9755 0.43%
2020-08-25 0 2.320 2.320 2.340 2.260 2.350 4,463,000 10,291,790 2.3060 1.964 1.964 1.981 1.913 1.989 5,272,626 1.9519 2.65%
2020-08-24 0 2.260 2.240 2.260 2.240 2.260 4,594,000 10,332,080 2.2490 1.913 1.896 1.913 1.896 1.913 5,427,390 1.9037 0.44%
2020-08-21 0 2.250 2.240 2.250 2.220 2.260 2,068,000 4,633,010 2.2403 1.905 1.896 1.905 1.879 1.913 2,443,153 1.8963 0.00%
2020-08-20 0 2.250 2.230 2.250 2.220 2.260 4,493,000 10,053,700 2.2376 1.905 1.888 1.905 1.879 1.913 5,308,068 1.8940 -0.44%
2020-08-19 0 2.260 2.250 2.260 2.240 2.290 2,865,000 6,487,370 2.2644 1.913 1.905 1.913 1.896 1.938 3,384,735 1.9167 1.35%
2020-08-18 0 2.230 2.230 2.260 2.180 2.260 4,716,000 10,470,270 2.2202 1.888 1.888 1.913 1.845 1.913 5,571,522 1.8792 1.36%
2020-08-17 0 2.200 2.160 2.200 2.160 2.220 4,007,000 8,758,520 2.1858 1.862 1.828 1.862 1.828 1.879 4,733,903 1.8502 0.46%
2020-08-14 0 2.190 2.170 2.190 2.170 2.200 1,307,000 2,851,430 2.1817 1.854 1.837 1.854 1.837 1.862 1,544,101 1.8467 -0.45%
2020-08-13 0 2.200 2.180 2.200 2.170 2.300 4,700,000 10,469,500 2.2276 1.862 1.845 1.862 1.837 1.947 5,552,619 1.8855 2.80%
2020-08-12 0 2.140 2.130 2.140 2.100 2.140 4,166,000 8,863,840 2.1277 1.811 1.803 1.811 1.778 1.811 4,921,747 1.8010 0.00%
2020-08-11 0 2.140 2.120 2.140 2.110 2.150 1,576,000 3,350,710 2.1261 1.811 1.794 1.811 1.786 1.820 1,861,900 1.7996 1.42%
2020-08-10 0 2.110 2.100 2.110 2.020 2.150 4,397,000 9,276,100 2.1096 1.786 1.778 1.786 1.710 1.820 5,194,653 1.7857 0.00%
2020-08-07 0 2.110 2.100 2.110 2.100 2.150 3,388,000 7,231,340 2.1344 1.786 1.778 1.786 1.778 1.820 4,002,612 1.8067 -1.86%
2020-08-06 0 2.150 2.110 2.150 2.090 2.150 2,221,278 4,712,002 2.1213 1.820 1.786 1.820 1.769 1.820 2,624,236 1.7956 0.47%
2020-08-05 0 2.140 2.110 2.140 2.090 2.170 2,376,000 5,028,950 2.1166 1.811 1.786 1.811 1.769 1.837 2,807,026 1.7916 0.47%
2020-08-04 0 2.130 2.130 2.140 1.820 2.150 2,935,000 6,140,465 2.0922 1.803 1.803 1.811 1.541 1.820 3,467,434 1.7709 1.43%
2020-08-03 0 2.100 2.090 2.100 2.100 2.130 2,485,000 5,261,040 2.1171 1.778 1.769 1.778 1.778 1.803 2,935,800 1.7920 -1.41%
2020-07-31 0 2.130 2.100 2.130 2.100 2.130 11,710,000 24,596,890 2.1005 1.803 1.778 1.803 1.778 1.803 13,834,292 1.7780 0.47%
2020-07-30 0 2.120 2.090 2.120 2.090 2.150 1,206,000 2,545,930 2.1111 1.794 1.769 1.794 1.769 1.820 1,424,778 1.7869 0.00%
2020-07-29 0 2.120 2.110 2.120 2.100 2.150 2,428,000 5,147,310 2.1200 1.794 1.786 1.794 1.778 1.820 2,868,460 1.7945 -0.47%
2020-07-28 0 2.130 2.080 2.130 2.090 2.160 686,000 1,454,740 2.1206 1.803 1.761 1.803 1.769 1.828 810,446 1.7950 0.00%
2020-07-27 0 2.130 2.110 2.130 2.100 2.150 2,104,000 4,478,680 2.1287 1.803 1.786 1.803 1.778 1.820 2,485,683 1.8018 0.00%
2020-07-24 0 2.130 2.130 2.140 2.080 2.170 1,064,000 2,245,570 2.1105 1.803 1.803 1.811 1.761 1.837 1,257,019 1.7864 -0.93%
2020-07-23 0 2.150 2.120 2.160 2.120 2.170 635,000 1,355,970 2.1354 1.820 1.794 1.828 1.794 1.837 750,194 1.8075 -0.46%
2020-07-22 0 2.160 2.130 2.160 2.130 2.260 3,198,000 6,947,520 2.1725 1.828 1.803 1.828 1.803 1.913 3,778,144 1.8389 0.93%
2020-07-21 0 2.140 2.100 2.140 2.120 2.180 2,374,000 5,073,650 2.1372 1.811 1.778 1.811 1.794 1.845 2,804,663 1.8090 -0.47%
2020-07-20 0 2.150 2.120 2.150 2.120 2.150 995,000 2,124,050 2.1347 1.820 1.794 1.820 1.794 1.820 1,175,501 1.8069 1.42%
2020-07-17 0 2.120 2.110 2.120 2.080 2.150 1,137,000 2,410,190 2.1198 1.794 1.786 1.794 1.761 1.820 1,343,261 1.7943 0.95%
2020-07-16 0 2.100 2.100 2.110 2.070 2.150 1,898,000 3,972,380 2.0929 1.778 1.778 1.786 1.752 1.820 2,242,313 1.7716 -1.87%
2020-07-15 0 2.140 2.130 2.140 2.080 2.160 3,977,000 8,421,400 2.1175 1.811 1.803 1.811 1.761 1.828 4,698,461 1.7924 -0.47%
2020-07-14 0 2.150 2.140 2.150 2.090 2.150 3,683,000 7,740,970 2.1018 1.820 1.811 1.820 1.769 1.820 4,351,127 1.7791 0.94%
2020-07-13 0 2.130 2.070 2.130 2.070 2.230 4,019,000 8,434,240 2.0986 1.803 1.752 1.803 1.752 1.888 4,748,080 1.7763 0.00%
2020-07-10 0 2.130 2.080 2.130 2.090 2.190 638,000 1,362,040 2.1349 1.803 1.761 1.803 1.769 1.854 753,739 1.8070 -0.93%
2020-07-09 0 2.150 2.140 2.150 2.120 2.170 2,322,000 4,958,850 2.1356 1.820 1.811 1.820 1.794 1.837 2,743,230 1.8077 0.47%
2020-07-08 0 2.140 2.130 2.140 2.120 2.140 2,145,000 4,571,920 2.1314 1.811 1.803 1.811 1.794 1.811 2,534,121 1.8041 0.94%
2020-07-07 0 2.120 2.110 2.120 2.090 2.170 7,505,000 15,943,160 2.1243 1.794 1.786 1.794 1.769 1.837 8,866,470 1.7981 -1.40%
2020-07-06 0 2.150 2.140 2.150 2.100 2.170 2,825,000 6,022,070 2.1317 1.820 1.811 1.820 1.778 1.837 3,337,479 1.8044 1.99%
2020-07-03 0 2.150 2.120 2.150 2.120 2.160 4,046,000 8,681,520 2.1457 1.784 1.759 1.784 1.759 1.793 4,875,215 1.7807 0.00%
2020-07-02 0 2.150 2.140 2.150 2.100 2.150 6,913,000 14,586,100 2.1100 1.784 1.776 1.784 1.743 1.784 8,329,798 1.7511 1.42%
2020-06-30 0 2.120 2.110 2.120 2.110 2.140 675,000 1,429,790 2.1182 1.759 1.751 1.759 1.751 1.776 813,339 1.7579 0.00%
2020-06-29 0 2.120 2.090 2.120 2.090 2.130 936,000 1,964,720 2.0991 1.759 1.735 1.759 1.735 1.768 1,127,830 1.7420 -0.47%
2020-06-26 0 2.130 2.120 2.130 2.070 2.160 3,462,000 7,321,190 2.1147 1.768 1.759 1.768 1.718 1.793 4,171,526 1.7550 -1.39%
2020-06-24 0 2.160 2.160 2.170 2.070 2.160 1,176,000 2,470,410 2.1007 1.793 1.793 1.801 1.718 1.793 1,417,018 1.7434 2.37%
2020-06-23 0 2.110 2.080 2.110 2.070 2.130 2,423,000 5,078,690 2.0960 1.751 1.726 1.751 1.718 1.768 2,919,586 1.7395 0.00%
2020-06-22 0 2.110 2.090 2.110 2.080 2.200 2,882,000 6,126,360 2.1257 1.751 1.735 1.751 1.726 1.826 3,472,657 1.7642 -1.40%
2020-06-19 0 2.140 2.140 2.170 2.070 2.170 2,968,000 6,321,090 2.1297 1.776 1.776 1.801 1.718 1.801 3,576,282 1.7675 0.47%
2020-06-18 0 2.130 2.120 2.130 2.050 2.150 3,070,000 6,502,350 2.1180 1.768 1.759 1.768 1.701 1.784 3,699,187 1.7578 3.40%
2020-06-17 0 2.060 2.040 2.060 2.020 2.070 1,224,000 2,494,460 2.0380 1.710 1.693 1.710 1.676 1.718 1,474,855 1.6913 0.00%
2020-06-16 0 2.060 2.040 2.060 2.010 2.060 3,839,000 7,846,300 2.0438 1.710 1.693 1.710 1.668 1.710 4,625,791 1.6962 1.48%
2020-06-15 0 2.030 1.990 2.030 1.980 2.050 2,890,000 5,849,620 2.0241 1.685 1.652 1.685 1.643 1.701 3,482,296 1.6798 0.50%
2020-06-12 0 2.020 2.010 2.020 1.970 2.020 3,672,000 7,373,220 2.0080 1.676 1.668 1.676 1.635 1.676 4,424,565 1.6664 -0.49%
2020-06-11 0 2.030 2.000 2.030 2.000 2.040 2,345,000 4,742,400 2.0223 1.685 1.660 1.685 1.660 1.693 2,825,600 1.6784 1.00%
2020-06-10 0 2.010 2.010 2.040 2.000 2.060 1,298,000 2,620,550 2.0189 1.668 1.668 1.693 1.660 1.710 1,564,021 1.6755 0.50%
2020-06-09 0 2.000 2.000 2.010 1.990 2.060 2,836,000 5,737,450 2.0231 1.660 1.660 1.668 1.652 1.710 3,417,229 1.6790 -0.99%
2020-06-08 0 2.020 2.000 2.020 2.000 2.080 4,108,000 8,531,900 2.0769 1.676 1.660 1.676 1.660 1.726 4,949,922 1.7236 -1.94%
2020-06-05 0 2.060 2.060 2.070 2.030 2.100 4,081,913 8,527,165 2.0890 1.710 1.710 1.718 1.685 1.743 4,918,488 1.7337 -2.37%
2020-06-04 0 2.110 2.090 2.110 2.040 2.110 3,816,000 7,922,630 2.0762 1.751 1.735 1.751 1.693 1.751 4,598,077 1.7230 0.96%
2020-06-03 0 2.090 2.090 2.100 2.080 2.180 3,106,000 6,544,620 2.1071 1.735 1.735 1.743 1.726 1.809 3,742,565 1.7487 -3.24%
2020-06-02 0 2.160 2.140 2.160 2.070 2.260 2,412,000 5,257,860 2.1799 1.793 1.776 1.793 1.718 1.876 2,906,332 1.8091 -0.46%
2020-06-01 0 2.170 2.110 2.170 2.120 2.220 4,782,000 10,392,240 2.1732 1.801 1.751 1.801 1.759 1.842 5,762,056 1.8036 0.00%
2020-05-29 0 2.170 2.170 2.200 2.140 2.220 2,928,000 6,352,280 2.1695 1.801 1.801 1.826 1.776 1.842 3,528,084 1.8005 0.00%
2020-05-28 0 2.170 2.150 2.170 2.090 2.170 759,000 1,600,360 2.1085 1.801 1.784 1.801 1.735 1.801 914,555 1.7499 3.33%
2020-05-27 0 2.100 2.100 2.110 2.020 2.160 991,000 2,067,380 2.0862 1.743 1.743 1.751 1.676 1.793 1,194,102 1.7313 0.00%
2020-05-26 0 2.100 2.100 2.140 2.060 2.180 652,000 1,358,990 2.0843 1.743 1.743 1.776 1.710 1.809 785,625 1.7298 0.48%
2020-05-25 0 2.090 2.040 2.090 2.020 2.160 822,000 1,705,330 2.0746 1.735 1.693 1.735 1.676 1.793 990,466 1.7217 0.00%
2020-05-22 0 2.090 2.090 2.100 2.070 2.180 810,000 1,709,690 2.1107 1.735 1.735 1.743 1.718 1.809 976,007 1.7517 -3.69%
2020-05-21 0 2.170 2.120 2.170 2.110 2.170 2,229,000 4,784,090 2.1463 1.801 1.759 1.801 1.751 1.801 2,685,827 1.7812 3.33%
2020-05-20 0 2.100 2.100 2.130 2.080 2.160 2,683,000 5,643,080 2.1033 1.743 1.743 1.768 1.726 1.793 3,232,872 1.7455 -1.41%
2020-05-19 0 2.130 2.110 2.130 2.100 2.170 2,543,000 5,424,980 2.1333 1.768 1.751 1.768 1.743 1.801 3,064,180 1.7705 0.95%
2020-05-18 0 2.110 2.090 2.110 2.090 2.190 2,519,000 5,373,050 2.1330 1.751 1.735 1.751 1.735 1.818 3,035,261 1.7702 -1.86%
2020-05-15 0 2.150 2.150 2.180 2.120 2.180 778,000 1,667,730 2.1436 1.784 1.784 1.809 1.759 1.809 937,449 1.7790 -0.46%
2020-05-14 0 2.160 2.160 2.180 2.130 2.270 2,730,000 5,942,580 2.1768 1.793 1.793 1.809 1.768 1.884 3,289,505 1.8065 -5.68%
2020-05-13 0 2.290 2.260 2.290 2.190 2.320 4,298,000 9,816,030 2.2839 1.900 1.876 1.900 1.818 1.925 5,178,862 1.8954 -2.14%
2020-05-12 0 2.340 2.300 2.340 2.290 2.390 5,888,000 13,548,530 2.3010 1.942 1.909 1.942 1.900 1.983 7,094,727 1.9097 -0.85%
2020-05-11 0 2.360 2.310 2.360 2.240 2.400 2,421,000 5,553,930 2.2941 1.959 1.917 1.959 1.859 1.992 2,917,176 1.9039 6.79%
2020-05-08 0 2.210 2.160 2.210 2.150 2.210 2,448,000 5,322,120 2.1741 1.834 1.793 1.834 1.784 1.834 2,949,710 1.8043 2.79%
2020-05-07 0 2.150 2.130 2.150 2.120 2.190 1,997,000 4,271,220 2.1388 1.784 1.768 1.784 1.759 1.818 2,406,279 1.7750 0.47%
2020-05-06 0 2.140 2.110 2.140 2.100 2.170 2,477,000 5,283,860 2.1332 1.776 1.751 1.776 1.743 1.801 2,984,653 1.7703 -0.47%
2020-05-05 0 2.150 2.110 2.150 2.090 2.170 780,000 1,654,880 2.1216 1.784 1.751 1.784 1.735 1.801 939,859 1.7608 0.00%
2020-05-04 0 2.150 2.130 2.150 2.030 2.260 2,458,000 5,226,736 2.1264 1.784 1.768 1.784 1.685 1.876 2,961,759 1.7647 -4.44%
2020-04-29 0 2.250 2.160 2.250 2.170 2.260 5,521,000 12,066,480 2.1856 1.867 1.793 1.867 1.801 1.876 6,652,512 1.8138 2.74%
2020-04-28 0 2.190 2.150 2.190 2.160 2.230 10,951,000 23,878,870 2.1805 1.818 1.784 1.818 1.793 1.851 13,195,373 1.8096 0.46%
2020-04-27 0 2.180 2.160 2.180 2.130 2.180 642,000 1,385,700 2.1584 1.809 1.793 1.809 1.768 1.809 773,576 1.7913 0.93%
2020-04-24 0 2.160 2.120 2.160 2.090 2.160 5,704,000 11,962,950 2.0973 1.793 1.759 1.793 1.735 1.793 6,873,017 1.7406 0.00%
2020-04-23 0 2.160 2.150 2.160 2.140 2.230 2,528,000 5,467,830 2.1629 1.793 1.784 1.793 1.776 1.851 3,046,106 1.7950 -2.70%
2020-04-22 0 2.220 2.220 2.260 1.970 2.230 2,199,000 4,591,360 2.0879 1.842 1.842 1.876 1.635 1.851 2,649,678 1.7328 4.72%
2020-04-21 0 2.120 2.120 2.150 2.120 2.250 2,571,000 5,600,780 2.1784 1.759 1.759 1.784 1.759 1.867 3,097,918 1.8079 -5.78%
2020-04-20 0 2.250 2.220 2.250 2.180 2.250 2,283,000 5,028,690 2.2027 1.867 1.842 1.867 1.809 1.867 2,750,894 1.8280 0.90%
2020-04-17 0 2.230 2.200 2.230 2.160 2.230 459,000 1,008,390 2.1969 1.851 1.826 1.851 1.793 1.851 553,071 1.8233 1.36%
2020-04-16 0 2.200 2.170 2.200 2.160 2.210 2,359,000 5,146,750 2.1818 1.826 1.801 1.826 1.793 1.834 2,842,470 1.8107 -0.90%
2020-04-15 0 2.220 2.200 2.230 2.200 2.290 4,976,000 11,191,560 2.2491 1.842 1.826 1.851 1.826 1.900 5,995,816 1.8666 -1.33%
2020-04-14 0 2.250 2.220 2.250 2.200 2.260 2,229,000 4,964,610 2.2273 1.867 1.842 1.867 1.826 1.876 2,685,827 1.8484 0.00%
2020-04-09 0 2.250 2.200 2.250 2.210 2.270 1,214,000 2,718,500 2.2393 1.867 1.826 1.867 1.834 1.884 1,462,805 1.8584 0.45%
2020-04-08 0 2.240 2.200 2.240 2.180 2.240 2,359,000 5,222,500 2.2139 1.859 1.826 1.859 1.809 1.859 2,842,470 1.8373 -0.44%
2020-04-07 0 2.250 2.220 2.250 2.210 2.290 2,805,313 6,261,955 2.2322 1.867 1.842 1.867 1.834 1.900 3,380,253 1.8525 0.00%
2020-04-06 0 2.250 2.230 2.250 2.200 2.270 2,234,000 4,981,290 2.2298 1.867 1.851 1.867 1.826 1.884 2,691,851 1.8505 0.00%
2020-04-03 0 2.250 2.230 2.250 2.230 2.330 1,118,000 2,518,120 2.2523 1.867 1.851 1.867 1.851 1.934 1,347,131 1.8692 -2.17%
2020-04-02 0 2.300 2.270 2.300 2.200 2.320 7,161,000 15,810,210 2.2078 1.909 1.884 1.909 1.826 1.925 8,628,624 1.8323 0.00%
2020-04-01 0 2.300 2.300 2.310 2.130 2.300 3,455,000 7,564,990 2.1896 1.909 1.909 1.917 1.768 1.909 4,163,091 1.8172 4.55%
2020-03-31 0 2.200 2.160 2.200 2.160 2.210 823,000 1,799,880 2.1870 1.826 1.793 1.826 1.793 1.834 991,671 1.8150 0.00%
2020-03-30 0 2.200 2.170 2.200 2.150 2.200 568,000 1,230,860 2.1670 1.826 1.801 1.826 1.784 1.826 684,410 1.7984 0.46%
2020-03-27 0 2.190 2.150 2.190 2.140 2.260 3,068,000 6,690,750 2.1808 1.818 1.784 1.818 1.776 1.876 3,696,777 1.8099 -3.10%
2020-03-26 0 2.260 2.240 2.260 2.250 2.310 856,000 1,943,450 2.2704 1.876 1.859 1.876 1.867 1.917 1,031,435 1.8842 -1.31%
2020-03-25 0 2.290 2.280 2.290 2.270 2.340 814,000 1,865,320 2.2915 1.900 1.892 1.900 1.884 1.942 980,827 1.9018 -0.43%
2020-03-24 0 2.300 2.280 2.300 2.250 2.310 2,703,000 6,137,130 2.2705 1.909 1.892 1.909 1.867 1.917 3,256,971 1.8843 0.00%
2020-03-23 0 2.300 2.300 2.310 2.180 2.310 3,820,000 8,463,020 2.2155 1.909 1.909 1.917 1.809 1.917 4,602,897 1.8386 2.22%
2020-03-20 0 2.250 2.220 2.250 2.150 2.310 3,053,000 6,762,990 2.2152 1.867 1.842 1.867 1.784 1.917 3,678,703 1.8384 6.64%
2020-03-19 0 2.110 2.110 2.160 1.780 2.370 2,095,000 4,547,210 2.1705 1.751 1.751 1.793 1.477 1.967 2,524,364 1.8013 -10.97%
2020-03-18 0 2.370 2.340 2.370 2.330 2.400 2,296,000 5,397,160 2.3507 1.967 1.942 1.967 1.934 1.992 2,766,558 1.9509 0.85%
2020-03-17 0 2.350 2.330 2.350 2.280 2.370 2,646,000 6,114,820 2.3110 1.950 1.934 1.950 1.892 1.967 3,188,289 1.9179 -0.42%
2020-03-16 0 2.360 2.360 2.380 2.300 2.360 994,000 2,319,560 2.3336 1.959 1.959 1.975 1.909 1.959 1,197,717 1.9367 0.43%
2020-03-13 0 2.350 2.350 2.380 2.310 2.430 1,636,000 3,855,400 2.3566 1.950 1.950 1.975 1.917 2.017 1,971,293 1.9558 -4.08%
2020-03-12 0 2.450 2.450 2.460 2.430 2.470 2,469,000 6,037,860 2.4455 2.033 2.033 2.042 2.017 2.050 2,975,014 2.0295 -1.21%
2020-03-11 0 2.480 2.480 2.500 2.460 2.520 1,018,000 2,528,230 2.4835 2.058 2.058 2.075 2.042 2.091 1,226,636 2.0611 -1.59%
2020-03-10 0 2.520 2.500 2.520 2.420 2.520 3,110,000 7,654,770 2.4613 2.091 2.075 2.091 2.008 2.091 3,747,385 2.0427 1.61%
2020-03-09 0 2.480 2.480 2.490 2.440 2.500 3,138,000 7,710,240 2.4571 2.058 2.058 2.066 2.025 2.075 3,781,123 2.0391 -1.59%
2020-03-06 0 2.520 2.510 2.520 2.460 2.520 940,000 2,336,670 2.4858 2.091 2.083 2.091 2.042 2.091 1,132,650 2.0630 0.00%
2020-03-05 0 2.520 2.510 2.520 2.480 2.520 746,000 1,872,580 2.5102 2.091 2.083 2.091 2.058 2.091 898,890 2.0832 -0.40%
2020-03-04 0 2.530 2.500 2.520 2.470 2.560 1,871,000 4,673,480 2.4979 2.100 2.075 2.091 2.050 2.125 2,254,456 2.0730 0.40%
2020-03-03 0 2.520 2.510 2.520 2.450 2.520 2,493,000 6,200,140 2.4870 2.091 2.083 2.091 2.033 2.091 3,003,933 2.0640 0.40%
2020-03-02 0 2.510 2.500 2.510 2.440 2.640 3,572,000 8,854,830 2.4790 2.083 2.075 2.083 2.025 2.191 4,304,070 2.0573 -3.09%
2020-02-28 0 2.590 2.530 2.590 2.480 2.590 1,382,000 3,471,820 2.5122 2.149 2.100 2.149 2.058 2.149 1,665,237 2.0849 2.78%
2020-02-27 0 2.520 2.520 2.570 2.510 2.590 3,091,000 7,910,456 2.5592 2.091 2.091 2.133 2.083 2.149 3,724,491 2.1239 -1.18%
2020-02-26 0 2.550 2.550 2.590 2.550 2.590 2,554,000 6,548,803 2.5641 2.116 2.116 2.149 2.116 2.149 3,077,434 2.1280 -0.39%
2020-02-25 0 2.560 2.560 2.570 2.560 2.650 2,458,000 6,358,460 2.5868 2.125 2.125 2.133 2.125 2.199 2,961,759 2.1469 -0.39%
2020-02-24 0 2.570 2.570 2.600 2.530 2.610 759,000 1,949,945 2.5691 2.133 2.133 2.158 2.100 2.166 914,555 2.1321 -1.15%
2020-02-21 0 2.600 2.570 2.600 2.530 2.610 1,203,000 3,099,760 2.5767 2.158 2.133 2.158 2.100 2.166 1,449,551 2.1384 0.00%
2020-02-20 0 2.600 2.580 2.600 2.560 2.610 577,000 1,498,478 2.5970 2.158 2.141 2.158 2.125 2.166 695,254 2.1553 1.17%
2020-02-19 0 2.570 2.570 2.600 2.570 2.640 1,959,000 5,075,530 2.5909 2.133 2.133 2.158 2.133 2.191 2,360,491 2.1502 -1.15%
2020-02-18 0 2.600 2.550 2.600 2.530 2.610 1,170,000 3,023,440 2.5841 2.158 2.116 2.158 2.100 2.166 1,409,788 2.1446 0.00%
2020-02-17 0 2.600 2.570 2.600 2.530 2.600 2,620,000 6,734,378 2.5704 2.158 2.133 2.158 2.100 2.158 3,156,961 2.1332 2.77%
2020-02-14 0 2.530 2.520 2.530 2.450 2.530 2,572,000 6,448,588 2.5072 2.100 2.091 2.100 2.033 2.100 3,099,123 2.0808 -0.39%
2020-02-13 0 2.540 2.530 2.540 2.510 2.560 513,000 1,296,600 2.5275 2.108 2.100 2.108 2.083 2.125 618,138 2.0976 0.40%
2020-02-12 0 2.530 2.520 2.530 2.490 2.590 1,209,056 3,063,361 2.5337 2.100 2.091 2.100 2.066 2.149 1,456,848 2.1027 -1.17%
2020-02-11 0 2.560 2.540 2.560 2.500 2.570 2,735,000 6,956,011 2.5433 2.125 2.108 2.125 2.075 2.133 3,295,530 2.1107 2.40%
2020-02-10 0 2.500 2.490 2.500 2.480 2.540 2,322,000 5,815,740 2.5046 2.075 2.066 2.075 2.058 2.108 2,797,887 2.0786 1.21%
2020-02-07 0 2.470 2.450 2.470 2.430 2.480 2,440,000 5,986,200 2.4534 2.050 2.033 2.050 2.017 2.058 2,940,070 2.0361 -1.20%
2020-02-06 0 2.500 2.480 2.500 2.460 2.530 2,672,687 6,645,839 2.4866 2.075 2.058 2.075 2.042 2.100 3,220,446 2.0636 -0.40%
2020-02-05 0 2.510 2.480 2.510 2.480 2.510 2,588,000 6,451,920 2.4930 2.083 2.058 2.083 2.058 2.083 3,118,402 2.0690 0.00%
2020-02-04 0 2.510 2.480 2.510 2.470 2.550 2,967,000 7,406,862 2.4964 2.083 2.058 2.083 2.050 2.116 3,575,077 2.0718 -1.18%
2020-02-03 0 2.540 2.490 2.540 2.460 2.570 2,916,992 7,246,930 2.4844 2.108 2.066 2.108 2.042 2.133 3,514,820 2.0618 0.40%
2020-01-31 0 2.530 2.490 2.530 2.450 2.530 1,052,000 2,601,090 2.4725 2.100 2.066 2.100 2.033 2.100 1,267,604 2.0520 0.00%
2020-01-30 0 2.530 2.530 2.540 2.460 2.570 840,000 2,106,940 2.5083 2.100 2.100 2.108 2.042 2.133 1,012,155 2.0816 0.00%
2020-01-29 0 2.530 2.510 2.530 2.470 2.540 719,000 1,808,180 2.5149 2.100 2.083 2.100 2.050 2.108 866,357 2.0871 -0.39%
2020-01-24 0 2.540 2.520 2.540 2.500 2.550 438,000 1,100,649 2.5129 2.108 2.091 2.108 2.075 2.116 527,767 2.0855 0.79%
2020-01-23 0 2.520 2.500 2.520 2.500 2.530 419,000 1,054,730 2.5173 2.091 2.075 2.091 2.075 2.100 504,873 2.0891 0.00%
2020-01-22 0 2.520 2.520 2.530 2.500 2.550 572,000 1,449,420 2.5340 2.091 2.091 2.100 2.075 2.116 689,230 2.1030 0.00%
2020-01-21 0 2.520 2.520 2.550 2.520 2.590 1,437,000 3,630,780 2.5266 2.091 2.091 2.116 2.091 2.149 1,731,509 2.0969 -2.33%
2020-01-20 0 2.580 2.540 2.580 2.540 2.580 2,299,000 5,894,620 2.5640 2.141 2.108 2.141 2.108 2.141 2,770,173 2.1279 0.78%
2020-01-17 0 2.560 2.560 2.580 2.520 2.590 5,527,000 13,909,220 2.5166 2.125 2.125 2.141 2.091 2.149 6,659,741 2.0886 2.40%
2020-01-16 0 2.500 2.500 2.520 2.500 2.590 1,186,000 3,002,350 2.5315 2.075 2.075 2.091 2.075 2.149 1,429,067 2.1009 -0.79%
2020-01-15 0 2.520 2.500 2.520 2.500 2.530 2,292,000 5,760,550 2.5133 2.091 2.075 2.091 2.075 2.100 2,761,738 2.0858 0.00%
2020-01-14 0 2.520 2.510 2.520 2.510 2.540 2,716,824 6,854,987 2.5232 2.091 2.083 2.091 2.083 2.108 3,273,629 2.0940 0.40%
2020-01-13 0 2.510 2.510 2.520 2.510 2.580 2,431,000 6,205,860 2.5528 2.083 2.083 2.091 2.083 2.141 2,929,226 2.1186 -1.18%
2020-01-10 0 2.540 2.530 2.540 2.510 2.600 2,708,000 6,913,260 2.5529 2.108 2.100 2.108 2.083 2.158 3,262,996 2.1187 -1.17%
2020-01-09 0 2.570 2.570 2.580 2.510 2.580 2,215,000 5,645,910 2.5489 2.133 2.133 2.141 2.083 2.141 2,668,957 2.1154 1.58%
2020-01-08 0 2.530 2.510 2.530 2.490 2.530 2,599,000 6,526,890 2.5113 2.100 2.083 2.100 2.066 2.100 3,131,657 2.0842 0.80%
2020-01-07 0 2.510 2.500 2.510 2.500 2.540 2,146,000 5,390,489 2.5119 2.083 2.075 2.083 2.075 2.108 2,585,816 2.0846 -1.18%
2020-01-06 0 2.540 2.500 2.540 2.490 2.540 2,445,000 6,141,540 2.5119 2.108 2.075 2.108 2.066 2.108 2,946,095 2.0846 -0.78%
2020-01-03 0 2.560 2.540 2.560 2.540 2.590 2,171,000 5,546,430 2.5548 2.125 2.108 2.125 2.108 2.149 2,615,940 2.1202 -0.39%
2020-01-02 0 2.570 2.560 2.570 2.550 2.670 2,332,000 6,019,280 2.5812 2.133 2.125 2.133 2.116 2.216 2,809,936 2.1421 -1.15%
2019-12-31 0 2.600 2.550 2.600 2.570 2.600 392,000 1,012,250 2.5823 2.158 2.116 2.158 2.133 2.158 472,339 2.1431 0.00%
2019-12-30 0 2.600 2.570 2.600 2.550 2.600 650,000 1,674,980 2.5769 2.158 2.133 2.158 2.116 2.158 783,215 2.1386 0.00%
2019-12-27 0 2.600 2.580 2.600 2.540 2.610 2,107,948 5,437,526 2.5795 2.158 2.141 2.158 2.108 2.166 2,539,965 2.1408 0.00%
2019-12-24 0 2.600 2.580 2.600 2.570 2.610 430,000 1,116,760 2.5971 2.158 2.141 2.158 2.133 2.166 518,127 2.1554 0.00%
2019-12-23 0 2.600 2.580 2.600 2.560 2.610 901,000 2,324,520 2.5799 2.158 2.141 2.158 2.125 2.166 1,085,657 2.1411 -1.14%
2019-12-20 0 2.630 2.600 2.630 2.580 2.640 1,226,000 3,197,155 2.6078 2.183 2.158 2.183 2.141 2.191 1,477,265 2.1642 0.00%
2019-12-19 0 2.630 2.610 2.630 2.590 2.690 2,249,000 5,907,905 2.6269 2.183 2.166 2.183 2.149 2.232 2,709,925 2.1801 1.15%
2019-12-18 0 2.600 2.590 2.600 2.580 2.700 727,000 1,931,020 2.6561 2.158 2.149 2.158 2.141 2.241 875,996 2.2044 -1.14%
2019-12-17 0 2.630 2.600 2.630 2.590 2.650 1,308,000 3,421,730 2.6160 2.183 2.158 2.183 2.149 2.199 1,576,070 2.1711 1.15%
2019-12-16 0 2.600 2.580 2.600 2.580 2.700 846,000 2,219,800 2.6239 2.158 2.141 2.158 2.141 2.241 1,019,385 2.1776 -2.99%
2019-12-13 0 2.680 2.660 2.680 2.630 2.680 2,217,000 5,885,670 2.6548 2.224 2.208 2.224 2.183 2.224 2,671,367 2.2032 0.75%
2019-12-12 0 2.660 2.650 2.660 2.640 2.780 2,648,000 7,105,430 2.6833 2.208 2.199 2.208 2.191 2.307 3,190,699 2.2269 -1.48%
2019-12-11 0 2.700 2.690 2.700 2.610 2.700 2,906,000 7,749,280 2.6666 2.241 2.232 2.241 2.166 2.241 3,501,576 2.2131 2.66%
2019-12-10 0 2.630 2.570 2.630 2.540 2.640 1,511,000 3,939,240 2.6070 2.183 2.133 2.183 2.108 2.191 1,820,675 2.1636 0.77%
2019-12-09 0 2.610 2.540 2.610 2.510 2.620 2,380,000 6,122,590 2.5725 2.166 2.108 2.166 2.083 2.174 2,867,774 2.1350 2.76%
2019-12-06 0 2.540 2.510 2.540 2.500 2.580 2,162,000 5,494,700 2.5415 2.108 2.083 2.108 2.075 2.141 2,605,095 2.1092 0.00%
2019-12-05 0 2.540 2.520 2.540 2.500 2.690 2,058,000 5,190,430 2.5221 2.108 2.091 2.108 2.075 2.232 2,479,781 2.0931 0.40%
2019-12-04 0 2.530 2.490 2.530 2.480 2.530 2,233,000 5,576,120 2.4971 2.100 2.066 2.100 2.058 2.100 2,690,646 2.0724 -0.78%
2019-12-03 0 2.550 2.520 2.550 2.500 2.580 2,388,000 6,020,630 2.5212 2.116 2.091 2.116 2.075 2.141 2,877,413 2.0924 0.00%
2019-12-02 0 2.550 2.510 2.550 2.520 2.560 2,607,000 6,633,660 2.5446 2.116 2.083 2.116 2.091 2.125 3,141,296 2.1118 0.00%
2019-11-29 0 2.550 2.510 2.550 2.500 2.660 2,095,000 5,330,360 2.5443 2.116 2.083 2.116 2.075 2.208 2,524,364 2.1116 -3.77%
2019-11-28 0 2.650 2.640 2.650 2.610 2.710 2,231,000 5,921,000 2.6540 2.199 2.191 2.199 2.166 2.249 2,688,236 2.2026 0.38%
2019-11-27 0 2.640 2.640 2.660 2.640 2.710 2,132,000 5,684,580 2.6663 2.191 2.191 2.208 2.191 2.249 2,568,947 2.2128 -1.49%
2019-11-26 0 2.680 2.680 2.690 2.650 2.740 491,000 1,330,040 2.7088 2.224 2.224 2.232 2.199 2.274 591,629 2.2481 -1.47%
2019-11-25 0 2.720 2.710 2.720 2.670 2.730 2,684,000 7,223,890 2.6915 2.257 2.249 2.257 2.216 2.266 3,234,077 2.2337 1.87%
2019-11-22 0 2.670 2.650 2.670 2.630 2.780 1,247,000 3,339,020 2.6776 2.216 2.199 2.216 2.183 2.307 1,502,569 2.2222 0.00%
2019-11-21 0 2.670 2.670 2.720 2.650 2.740 708,000 1,928,100 2.7233 2.216 2.216 2.257 2.199 2.274 853,102 2.2601 -1.11%
2019-11-20 0 2.700 2.700 2.710 2.580 2.760 2,173,000 5,727,560 2.6358 2.241 2.241 2.249 2.141 2.291 2,618,350 2.1875 1.89%
2019-11-19 0 2.650 2.600 2.650 2.580 2.690 531,000 1,394,180 2.6256 2.199 2.158 2.199 2.141 2.232 639,827 2.1790 1.15%
2019-11-18 0 2.620 2.560 2.620 2.530 2.640 2,199,000 5,636,100 2.5630 2.174 2.125 2.174 2.100 2.191 2,649,678 2.1271 1.95%
2019-11-15 0 2.570 2.530 2.570 2.500 2.600 2,979,000 7,537,870 2.5303 2.133 2.100 2.133 2.075 2.158 3,589,537 2.1000 0.00%
2019-11-14 0 2.570 2.500 2.570 2.490 2.660 1,042,000 2,655,170 2.5481 2.133 2.075 2.133 2.066 2.208 1,255,555 2.1147 -1.91%
2019-11-13 0 2.620 2.580 2.620 2.460 2.670 2,033,000 5,257,980 2.5863 2.174 2.141 2.174 2.042 2.216 2,449,657 2.1464 -1.13%
2019-11-12 0 2.650 2.590 2.650 2.550 2.750 2,945,000 7,743,690 2.6294 2.199 2.149 2.199 2.116 2.282 3,548,569 2.1822 2.32%
2019-11-11 0 2.590 2.540 2.590 2.510 2.700 3,179,000 8,214,280 2.5839 2.149 2.108 2.149 2.083 2.241 3,830,526 2.1444 -2.63%
2019-11-08 0 2.660 2.640 2.660 2.620 2.820 3,167,000 8,730,697 2.7568 2.208 2.191 2.208 2.174 2.340 3,816,067 2.2879 -4.66%
2019-11-07 0 2.790 2.770 2.790 2.770 2.850 2,187,000 6,097,560 2.7881 2.315 2.299 2.315 2.299 2.365 2,635,219 2.3139 -0.36%
2019-11-06 0 2.800 2.790 2.800 2.780 2.880 2,208,000 6,169,110 2.7940 2.324 2.315 2.324 2.307 2.390 2,660,523 2.3188 0.00%
2019-11-05 0 2.800 2.780 2.800 2.750 2.860 2,754,000 7,702,310 2.7968 2.324 2.307 2.324 2.282 2.374 3,318,424 2.3211 0.36%
2019-11-04 0 2.790 2.720 2.790 2.720 2.870 2,514,000 7,069,790 2.8122 2.315 2.257 2.315 2.257 2.382 3,029,236 2.3339 0.72%
2019-11-01 0 2.770 2.720 2.770 2.710 2.860 1,099,000 3,046,390 2.7720 2.299 2.257 2.299 2.249 2.374 1,324,237 2.3005 -2.16%
2019-10-31 0 2.900 2.860 2.900 2.810 2.910 1,735,000 5,018,740 2.8926 2.350 2.317 2.350 2.277 2.358 2,141,461 2.3436 0.35%
2019-10-30 0 2.890 2.860 2.890 2.820 2.920 936,000 2,706,370 2.8914 2.341 2.317 2.341 2.285 2.366 1,155,278 2.3426 -1.37%
2019-10-29 0 2.930 2.870 2.930 2.890 2.950 1,596,000 4,663,590 2.9220 2.374 2.325 2.374 2.341 2.390 1,969,897 2.3674 2.09%
2019-10-28 0 2.870 2.830 2.870 2.830 2.880 2,071,000 5,899,230 2.8485 2.325 2.293 2.325 2.293 2.333 2,556,176 2.3078 -2.38%
2019-10-25 0 2.940 2.860 2.940 2.850 2.940 1,189,000 3,460,690 2.9106 2.382 2.317 2.382 2.309 2.382 1,467,549 2.3581 0.34%
2019-10-24 0 2.930 2.910 2.930 2.820 3.040 2,871,000 8,331,610 2.9020 2.374 2.358 2.374 2.285 2.463 3,543,593 2.3512 3.90%
2019-10-23 0 2.820 2.790 2.820 2.760 2.870 1,838,000 5,152,510 2.8033 2.285 2.260 2.285 2.236 2.325 2,268,591 2.2712 -0.35%
2019-10-22 0 2.830 2.810 2.830 2.790 2.830 2,091,000 5,877,330 2.8108 2.293 2.277 2.293 2.260 2.293 2,580,862 2.2773 0.71%
2019-10-21 0 2.810 2.770 2.810 2.770 2.850 2,469,000 6,909,320 2.7984 2.277 2.244 2.277 2.244 2.309 3,047,416 2.2673 -3.10%
2019-10-18 0 2.900 2.890 2.930 2.780 2.950 7,771,000 22,514,754 2.8973 2.350 2.341 2.374 2.252 2.390 9,591,523 2.3474 0.35%
2019-10-17 0 2.890 2.840 2.890 2.800 2.900 2,716,000 7,766,685 2.8596 2.341 2.301 2.341 2.269 2.350 3,352,281 2.3168 2.48%
2019-10-16 0 2.820 2.780 2.820 2.770 2.820 1,346,000 3,770,090 2.8010 2.285 2.252 2.285 2.244 2.285 1,661,329 2.2693 0.36%
2019-10-15 0 2.810 2.800 2.810 2.730 2.820 2,817,000 7,855,230 2.7885 2.277 2.269 2.277 2.212 2.285 3,476,943 2.2592 -1.06%
2019-10-14 0 2.840 2.810 2.840 2.790 2.840 2,986,000 8,394,251 2.8112 2.301 2.277 2.301 2.260 2.301 3,685,535 2.2776 0.00%
2019-10-11 0 2.840 2.830 2.840 2.790 2.890 3,979,000 11,289,160 2.8372 2.301 2.293 2.301 2.260 2.341 4,911,166 2.2987 1.43%
2019-10-10 0 2.800 2.790 2.800 2.780 2.860 3,262,000 9,174,445 2.8125 2.269 2.260 2.269 2.252 2.317 4,026,193 2.2787 1.82%
2019-10-09 0 2.750 2.710 2.750 2.710 2.850 2,690,000 7,499,340 2.7879 2.228 2.196 2.228 2.196 2.309 3,320,190 2.2587 -1.79%
2019-10-08 0 2.800 2.720 2.800 2.710 2.810 2,603,000 7,159,570 2.7505 2.269 2.204 2.269 2.196 2.277 3,212,809 2.2284 2.19%
2019-10-04 0 2.740 2.700 2.740 2.690 2.790 2,714,000 7,412,370 2.7312 2.220 2.188 2.220 2.179 2.260 3,349,813 2.2128 3.01%
2019-10-03 0 2.660 2.610 2.660 2.630 2.660 2,869,000 7,565,300 2.6369 2.155 2.115 2.155 2.131 2.155 3,541,125 2.1364 0.00%
2019-10-02 0 2.660 2.640 2.660 2.610 2.660 2,199,000 5,791,970 2.6339 2.155 2.139 2.155 2.115 2.155 2,714,163 2.1340 0.00%
2019-09-30 0 2.660 2.620 2.660 2.620 2.770 942,000 2,498,925 2.6528 2.155 2.123 2.155 2.123 2.244 1,162,684 2.1493 0.00%
2019-09-27 0 2.660 2.650 2.660 2.590 2.660 637,000 1,673,470 2.6271 2.155 2.147 2.155 2.098 2.155 786,231 2.1285 0.38%
2019-09-26 0 2.650 2.620 2.650 2.620 2.680 1,351,000 3,577,261 2.6479 2.147 2.123 2.147 2.123 2.171 1,667,501 2.1453 -1.85%
2019-09-25 0 2.700 2.680 2.700 2.670 2.710 671,000 1,804,800 2.6897 2.188 2.171 2.188 2.163 2.196 828,196 2.1792 -0.37%
2019-09-24 0 2.710 2.710 2.730 2.700 2.790 2,111,000 5,816,190 2.7552 2.196 2.196 2.212 2.188 2.260 2,605,547 2.2322 -1.81%
2019-09-23 0 2.760 2.760 2.780 2.750 2.870 941,000 2,635,290 2.8005 2.236 2.236 2.252 2.228 2.325 1,161,449 2.2690 -2.47%
2019-09-20 0 2.830 2.710 2.830 2.680 2.830 2,340,000 6,389,180 2.7304 2.293 2.196 2.293 2.171 2.293 2,888,195 2.2122 2.54%
2019-09-19 0 2.760 2.760 2.770 2.760 2.810 1,510,000 4,213,280 2.7903 2.236 2.236 2.244 2.236 2.277 1,863,750 2.2606 -0.72%
2019-09-18 0 2.780 2.780 2.790 2.780 2.820 2,308,000 6,466,050 2.8016 2.252 2.252 2.260 2.252 2.285 2,848,699 2.2698 -1.42%
2019-09-17 0 2.820 2.810 2.830 2.800 2.860 2,584,000 7,332,380 2.8376 2.285 2.277 2.293 2.269 2.317 3,189,357 2.2990 -1.05%
2019-09-16 0 2.850 2.810 2.850 2.820 2.900 2,338,000 6,649,400 2.8441 2.309 2.277 2.309 2.285 2.350 2,885,727 2.3042 -0.70%
2019-09-13 0 2.870 2.820 2.870 2.820 2.870 1,275,000 3,621,240 2.8402 2.325 2.285 2.325 2.285 2.325 1,573,696 2.3011 0.00%
2019-09-12 0 2.870 2.870 2.880 2.830 2.910 2,153,000 6,191,530 2.8758 2.325 2.325 2.333 2.293 2.358 2,657,386 2.3299 -0.35%
2019-09-11 0 2.880 2.860 2.880 2.840 2.920 2,802,000 8,093,815 2.8886 2.333 2.317 2.333 2.301 2.366 3,458,429 2.3403 0.00%
2019-09-10 0 2.880 2.830 2.880 2.820 2.970 2,626,000 7,646,530 2.9119 2.333 2.293 2.333 2.285 2.406 3,241,197 2.3592 -0.35%
2019-09-09 0 2.890 2.870 2.890 2.870 2.980 2,859,000 8,401,000 2.9384 2.341 2.325 2.341 2.325 2.414 3,528,782 2.3807 -1.37%
2019-09-06 0 2.930 2.920 2.940 2.900 2.990 4,064,000 11,957,570 2.9423 2.374 2.366 2.382 2.350 2.422 5,016,079 2.3838 -0.34%
2019-09-05 0 2.940 2.920 2.940 2.930 3.030 2,820,000 8,393,090 2.9763 2.382 2.366 2.382 2.374 2.455 3,480,645 2.4114 -0.34%
2019-09-04 0 2.950 2.940 2.950 2.860 2.950 3,148,000 9,242,430 2.9360 2.390 2.382 2.390 2.317 2.390 3,885,487 2.3787 1.37%
2019-09-03 0 2.910 2.910 2.940 2.870 2.950 2,333,000 6,841,110 2.9323 2.358 2.358 2.382 2.325 2.390 2,879,555 2.3758 0.00%
2019-09-02 0 2.910 2.910 2.920 2.900 2.990 2,937,000 8,592,960 2.9258 2.358 2.358 2.366 2.350 2.422 3,625,055 2.3704 0.34%
2019-08-30 0 2.900 2.860 2.900 2.830 2.960 2,169,000 6,286,530 2.8984 2.350 2.317 2.350 2.293 2.398 2,677,135 2.3482 2.11%
2019-08-29 0 2.840 2.830 2.860 2.810 2.880 463,000 1,320,260 2.8515 2.301 2.293 2.317 2.277 2.333 571,468 2.3103 -1.39%
2019-08-28 0 2.880 2.850 2.880 2.850 2.940 527,000 1,515,760 2.8762 2.333 2.309 2.333 2.309 2.382 650,461 2.3303 -2.37%
2019-08-27 0 2.950 2.910 2.960 2.850 2.980 2,071,000 6,039,310 2.9161 2.390 2.358 2.398 2.309 2.414 2,556,176 2.3626 1.72%
2019-08-26 0 2.900 2.890 2.900 2.840 2.960 796,000 2,294,480 2.8825 2.350 2.341 2.350 2.301 2.398 982,480 2.3354 -1.36%
2019-08-23 0 2.940 2.910 2.920 2.920 3.000 541,000 1,604,390 2.9656 2.382 2.358 2.366 2.366 2.431 667,741 2.4027 -2.00%
2019-08-22 0 3.000 2.960 3.000 2.950 3.070 2,667,000 7,976,810 2.9909 2.431 2.398 2.431 2.390 2.487 3,291,802 2.4232 -1.96%
2019-08-21 0 3.060 3.040 3.060 3.040 3.150 2,403,000 7,384,040 3.0728 2.479 2.463 2.479 2.463 2.552 2,965,954 2.4896 0.00%
2019-08-20 0 3.060 3.050 3.060 3.010 3.110 1,506,000 4,616,800 3.0656 2.479 2.471 2.479 2.439 2.520 1,858,813 2.4837 1.66%
2019-08-19 0 3.010 2.990 3.010 2.930 3.090 2,551,000 7,633,680 2.9924 2.439 2.422 2.439 2.374 2.504 3,148,626 2.4244 2.73%
2019-08-16 0 2.930 2.930 2.940 2.820 2.960 2,289,000 6,720,460 2.9360 2.374 2.374 2.382 2.285 2.398 2,825,247 2.3787 1.03%
2019-08-15 0 2.900 2.840 2.910 2.820 2.980 2,601,000 7,615,150 2.9278 2.350 2.301 2.358 2.285 2.414 3,210,340 2.3721 -0.34%
2019-08-14 0 2.910 2.910 2.920 2.880 2.980 2,218,000 6,495,420 2.9285 2.358 2.358 2.366 2.333 2.414 2,737,614 2.3727 1.75%
2019-08-13 0 2.860 2.830 2.860 2.770 2.870 1,167,000 3,313,900 2.8397 2.317 2.293 2.317 2.244 2.325 1,440,395 2.3007 2.51%
2019-08-12 0 2.790 2.790 2.820 2.790 2.860 2,178,000 6,130,610 2.8148 2.260 2.260 2.285 2.260 2.317 2,688,243 2.2805 -1.41%
2019-08-09 0 2.830 2.820 2.830 2.710 2.860 2,260,000 6,350,680 2.8100 2.293 2.285 2.293 2.196 2.317 2,789,453 2.2767 2.54%
2019-08-08 0 2.760 2.740 2.770 2.730 2.770 2,448,000 6,734,050 2.7508 2.236 2.220 2.244 2.212 2.244 3,021,497 2.2287 1.10%
2019-08-07 0 2.730 2.730 2.760 2.710 2.760 2,652,000 7,260,280 2.7377 2.212 2.212 2.236 2.196 2.236 3,273,288 2.2180 1.87%
2019-08-06 0 2.680 2.660 2.700 2.650 2.770 2,397,000 6,483,690 2.7049 2.171 2.155 2.188 2.147 2.244 2,958,549 2.1915 -2.90%
2019-08-05 0 2.760 2.720 2.760 2.720 2.780 748,000 2,059,550 2.7534 2.236 2.204 2.236 2.204 2.252 923,235 2.2308 -0.36%
2019-08-02 0 2.770 2.770 2.800 2.670 2.850 2,067,000 5,818,790 2.8151 2.244 2.244 2.269 2.163 2.309 2,551,239 2.2808 -3.82%
2019-08-01 0 2.880 2.850 2.880 2.800 2.880 2,861,000 8,099,000 2.8308 2.333 2.309 2.333 2.269 2.333 3,531,251 2.2935 2.13%
2019-07-31 0 2.820 2.760 2.820 2.650 2.820 709,000 1,929,540 2.7215 2.285 2.236 2.285 2.147 2.285 875,098 2.2049 3.68%
2019-07-30 0 2.720 2.710 2.730 2.710 2.760 2,092,000 5,723,370 2.7358 2.204 2.196 2.212 2.196 2.236 2,582,096 2.2166 0.00%
2019-07-29 0 2.720 2.710 2.730 2.680 2.760 2,173,000 5,902,540 2.7163 2.204 2.196 2.212 2.171 2.236 2,682,072 2.2007 -0.73%
2019-07-26 0 2.740 2.680 2.740 2.640 2.750 2,175,000 5,796,800 2.6652 2.220 2.171 2.220 2.139 2.228 2,684,540 2.1593 3.01%
2019-07-25 0 2.660 2.650 2.660 2.650 2.680 576,000 1,533,090 2.6616 2.155 2.147 2.155 2.147 2.171 710,940 2.1564 -0.75%
2019-07-24 0 2.680 2.650 2.690 2.660 2.700 556,000 1,493,310 2.6858 2.171 2.147 2.179 2.155 2.188 686,255 2.1760 0.00%
2019-07-23 0 2.680 2.640 2.680 2.650 2.690 798,000 2,124,870 2.6627 2.171 2.139 2.171 2.147 2.179 984,949 2.1573 0.75%
2019-07-22 0 2.660 2.640 2.660 2.620 2.680 2,121,000 5,617,760 2.6486 2.155 2.139 2.155 2.123 2.171 2,617,890 2.1459 -0.37%
2019-07-19 0 2.670 2.650 2.670 2.640 2.720 2,670,000 7,106,370 2.6616 2.163 2.147 2.163 2.139 2.204 3,295,505 2.1564 0.75%
2019-07-18 0 2.650 2.640 2.650 2.600 2.650 559,000 1,473,150 2.6353 2.147 2.139 2.147 2.107 2.147 689,958 2.1351 0.00%
2019-07-17 0 2.650 2.630 2.650 2.640 2.680 2,625,000 6,960,850 2.6518 2.147 2.131 2.147 2.139 2.171 3,239,963 2.1484 -1.12%
2019-07-16 0 2.680 2.670 2.690 2.660 2.690 2,338,000 6,265,470 2.6798 2.171 2.163 2.179 2.155 2.179 2,885,727 2.1712 -1.11%
2019-07-15 0 2.710 2.660 2.710 2.640 2.750 2,256,000 6,080,600 2.6953 2.196 2.155 2.196 2.139 2.228 2,784,516 2.1837 0.74%
2019-07-12 0 2.690 2.660 2.690 2.670 2.740 2,640,000 7,135,510 2.7028 2.179 2.155 2.179 2.163 2.220 3,258,477 2.1898 0.75%
2019-07-11 0 2.670 2.640 2.690 2.630 2.670 2,153,000 5,701,320 2.6481 2.163 2.139 2.179 2.131 2.163 2,657,386 2.1455 0.75%
2019-07-10 0 2.650 2.640 2.650 2.640 2.660 2,218,000 5,882,220 2.6520 2.147 2.139 2.147 2.139 2.155 2,737,614 2.1487 -0.38%
2019-07-09 0 2.660 2.640 2.670 2.630 2.680 2,783,000 7,410,360 2.6627 2.155 2.139 2.163 2.131 2.171 3,434,977 2.1573 0.00%
2019-07-08 0 2.660 2.630 2.660 2.630 2.690 2,304,000 6,095,370 2.6456 2.155 2.131 2.155 2.131 2.179 2,843,761 2.1434 0.38%
2019-07-05 0 2.650 2.620 2.650 2.620 2.670 2,889,000 7,658,340 2.6509 2.147 2.123 2.147 2.123 2.163 3,565,810 2.1477 -0.75%
2019-07-04 0 2.670 2.650 2.670 2.590 2.690 2,710,000 7,201,990 2.6576 2.163 2.147 2.163 2.098 2.179 3,344,876 2.1531 -0.21%
2019-07-03 0 2.850 2.850 2.860 2.820 2.860 1,349,000 3,830,710 2.8397 2.168 2.168 2.175 2.145 2.175 1,773,562 2.1599 0.35%
2019-07-02 0 2.840 2.830 2.840 2.830 2.900 2,978,000 8,519,910 2.8610 2.160 2.153 2.160 2.153 2.206 3,915,246 2.1761 0.35%
2019-06-28 0 2.830 2.830 2.860 2.830 2.880 2,161,000 6,175,750 2.8578 2.153 2.153 2.175 2.153 2.191 2,841,117 2.1737 -1.39%
2019-06-27 0 2.870 2.860 2.870 2.870 2.910 2,717,000 7,823,270 2.8794 2.183 2.175 2.183 2.183 2.213 3,572,103 2.1901 0.00%
2019-06-26 0 2.870 2.850 2.880 2.860 2.900 2,726,000 7,830,350 2.8725 2.183 2.168 2.191 2.175 2.206 3,583,936 2.1848 1.06%
2019-06-25 0 2.840 2.840 2.850 2.840 2.890 2,455,000 7,015,250 2.8575 2.160 2.160 2.168 2.160 2.198 3,227,646 2.1735 -2.41%
2019-06-24 0 2.910 2.910 2.940 2.880 3.010 2,887,000 8,434,980 2.9217 2.213 2.213 2.236 2.191 2.289 3,795,606 2.2223 -4.28%
2019-06-21 0 3.040 2.990 3.600 2.780 3.050 1,528,000 4,407,390 2.8844 2.312 2.274 2.738 2.115 2.320 2,008,897 2.1939 8.57%
2019-06-20 0 2.800 2.790 2.800 2.780 2.810 2,239,000 6,252,940 2.7927 2.130 2.122 2.130 2.115 2.137 2,943,665 2.1242 0.00%
2019-06-19 0 2.800 2.790 2.800 2.780 2.810 2,198,000 6,136,430 2.7918 2.130 2.122 2.130 2.115 2.137 2,889,762 2.1235 0.00%
2019-06-18 0 2.800 2.760 2.800 2.760 2.820 2,316,000 6,467,710 2.7926 2.130 2.099 2.130 2.099 2.145 3,044,899 2.1241 0.00%
2019-06-17 0 2.800 2.780 2.800 2.780 2.810 2,067,000 5,772,180 2.7925 2.130 2.115 2.130 2.115 2.137 2,717,533 2.1241 0.00%
2019-06-14 0 2.800 2.780 2.800 2.780 2.830 2,177,000 6,113,120 2.8080 2.130 2.115 2.130 2.115 2.153 2,862,153 2.1358 0.00%
2019-06-13 0 2.800 2.760 2.800 2.760 2.810 486,000 1,355,440 2.7890 2.130 2.099 2.130 2.099 2.137 638,956 2.1213 0.00%
2019-06-12 0 2.800 2.780 2.800 2.760 2.800 677,000 1,884,170 2.7831 2.130 2.115 2.130 2.099 2.130 890,068 2.1169 0.00%
2019-06-11 0 2.800 2.790 2.800 2.790 2.830 2,128,000 5,975,060 2.8078 2.130 2.122 2.130 2.122 2.153 2,797,731 2.1357 -0.36%
2019-06-10 0 2.810 2.790 2.810 2.790 2.820 2,153,000 6,043,220 2.8069 2.137 2.122 2.137 2.122 2.145 2,830,599 2.1350 0.36%
2019-06-06 0 2.800 2.770 2.800 2.760 2.810 2,112,000 5,896,320 2.7918 2.130 2.107 2.130 2.099 2.137 2,776,696 2.1235 0.00%
2019-06-05 0 2.800 2.780 2.800 2.770 2.810 2,360,000 6,588,850 2.7919 2.130 2.115 2.130 2.107 2.137 3,102,747 2.1236 0.00%
2019-06-04 0 2.800 2.770 2.800 2.770 2.810 2,296,000 6,405,370 2.7898 2.130 2.107 2.130 2.107 2.137 3,018,605 2.1220 0.00%
2019-06-03 0 2.800 2.770 2.800 2.790 2.820 2,165,000 6,056,330 2.7974 2.130 2.107 2.130 2.122 2.145 2,846,376 2.1277 -0.36%
2019-05-31 0 2.810 2.780 2.810 2.790 2.810 2,242,000 6,275,130 2.7989 2.137 2.115 2.137 2.122 2.137 2,947,610 2.1289 0.72%
2019-05-30 0 2.790 2.760 2.800 2.760 2.800 545,000 1,515,580 2.7809 2.122 2.099 2.130 2.099 2.130 716,524 2.1152 -0.36%
2019-05-29 0 2.800 2.760 2.800 2.750 2.800 498,000 1,384,880 2.7809 2.130 2.099 2.130 2.092 2.130 654,732 2.1152 0.00%
2019-05-28 0 2.800 2.760 2.800 2.750 2.800 527,000 1,464,740 2.7794 2.130 2.099 2.130 2.092 2.130 692,859 2.1141 -0.36%
2019-05-27 0 2.810 2.780 2.810 2.760 2.810 2,553,000 7,095,380 2.7792 2.137 2.115 2.137 2.099 2.137 3,356,489 2.1139 0.36%
2019-05-24 0 2.800 2.800 2.820 2.750 2.800 608,000 1,683,590 2.7691 2.130 2.130 2.145 2.092 2.130 799,352 2.1062 1.82%
2019-05-23 0 2.750 2.730 2.750 2.700 2.790 2,419,000 6,657,490 2.7522 2.092 2.076 2.092 2.054 2.122 3,180,316 2.0933 -1.79%
2019-05-22 0 2.800 2.760 2.800 2.770 2.810 2,341,000 6,527,640 2.7884 2.130 2.099 2.130 2.107 2.137 3,077,767 2.1209 0.00%
2019-05-21 0 2.800 2.780 2.800 2.780 2.830 2,434,000 6,804,180 2.7955 2.130 2.115 2.130 2.115 2.153 3,200,036 2.1263 -1.41%
2019-05-20 0 2.840 2.780 2.840 2.770 2.850 2,430,000 6,801,680 2.7990 2.160 2.115 2.160 2.107 2.168 3,194,778 2.1290 0.35%
2019-05-17 0 2.830 2.770 2.830 2.750 2.830 2,056,000 5,714,390 2.7794 2.153 2.107 2.153 2.092 2.153 2,703,071 2.1140 1.07%
2019-05-16 0 2.800 2.750 2.800 2.750 2.800 845,000 2,350,990 2.7822 2.130 2.092 2.130 2.092 2.130 1,110,941 2.1162 0.00%
2019-05-15 0 2.800 2.760 2.800 2.700 2.820 499,000 1,391,060 2.7877 2.130 2.099 2.130 2.054 2.145 656,047 2.1204 -0.71%
2019-05-14 0 2.820 2.800 2.860 2.720 2.870 2,063,000 5,824,890 2.8235 2.145 2.130 2.175 2.069 2.183 2,712,274 2.1476 -1.05%
2019-05-10 0 2.850 2.830 2.870 2.830 2.910 2,080,000 5,951,450 2.8613 2.168 2.153 2.183 2.153 2.213 2,734,624 2.1763 -1.04%
2019-05-09 0 2.880 2.840 2.890 2.830 2.900 2,068,000 5,934,860 2.8699 2.191 2.160 2.198 2.153 2.206 2,718,848 2.1829 -0.69%
2019-05-08 0 2.900 2.880 2.910 2.800 2.930 847,000 2,469,160 2.9152 2.206 2.191 2.213 2.130 2.229 1,113,571 2.2173 1.75%
2019-05-07 0 2.850 2.850 2.860 2.810 2.870 2,104,000 6,000,540 2.8520 2.168 2.168 2.175 2.137 2.183 2,766,178 2.1693 0.35%
2019-05-06 0 2.840 2.810 2.850 2.810 2.960 2,120,000 6,090,980 2.8731 2.160 2.137 2.168 2.137 2.251 2,787,213 2.1853 -4.70%
2019-05-03 0 2.980 2.960 3.000 2.920 2.980 2,056,000 6,114,210 2.9738 2.267 2.251 2.282 2.221 2.267 2,703,071 2.2619 0.00%
2019-05-02 0 2.980 2.950 2.980 2.940 2.990 2,060,000 6,135,730 2.9785 2.267 2.244 2.267 2.236 2.274 2,708,330 2.2655 -0.67%
2019-04-30 0 3.000 2.950 3.000 2.900 3.000 2,067,000 6,105,150 2.9536 2.282 2.244 2.282 2.206 2.282 2,717,533 2.2466 0.33%
2019-04-29 0 2.990 2.970 3.000 2.980 3.010 2,513,000 7,510,780 2.9888 2.274 2.259 2.282 2.267 2.289 3,303,900 2.2733 -0.33%
2019-04-26 0 3.000 2.980 3.010 2.940 3.110 2,064,000 6,160,120 2.9846 2.282 2.267 2.289 2.236 2.366 2,713,589 2.2701 -0.99%
2019-04-25 0 3.030 3.030 3.060 3.020 3.120 2,110,000 6,490,470 3.0761 2.305 2.305 2.327 2.297 2.373 2,774,066 2.3397 -1.94%
2019-04-24 0 3.090 3.080 3.090 3.080 3.130 2,077,000 6,428,840 3.0953 2.350 2.343 2.350 2.343 2.381 2,730,680 2.3543 0.32%
2019-04-23 0 3.080 3.060 3.090 3.050 3.110 2,599,000 7,992,550 3.0752 2.343 2.327 2.350 2.320 2.366 3,416,966 2.3391 -0.32%
2019-04-18 0 3.090 3.090 3.100 3.070 3.120 2,528,000 7,824,000 3.0949 2.350 2.350 2.358 2.335 2.373 3,323,620 2.3541 -1.28%
2019-04-17 0 3.130 3.130 3.140 3.080 3.160 2,051,000 6,394,900 3.1179 2.381 2.381 2.388 2.343 2.404 2,696,497 2.3716 -0.32%
2019-04-16 0 3.140 3.140 3.160 3.100 3.190 2,066,000 6,511,100 3.1515 2.388 2.388 2.404 2.358 2.426 2,716,218 2.3971 0.96%
2019-04-15 0 3.110 3.100 3.110 3.090 3.250 2,134,000 6,737,320 3.1571 2.366 2.358 2.366 2.350 2.472 2,805,619 2.4014 0.32%
2019-04-12 0 3.100 3.090 3.100 2.980 3.290 2,246,000 6,960,780 3.0992 2.358 2.350 2.358 2.267 2.502 2,952,869 2.3573 4.03%
2019-04-11 0 2.980 2.980 3.010 2.900 3.040 2,214,000 6,584,080 2.9738 2.267 2.267 2.289 2.206 2.312 2,910,797 2.2620 1.02%
2019-04-10 0 2.950 2.950 2.990 2.950 3.040 2,652,000 7,920,790 2.9867 2.244 2.244 2.274 2.244 2.312 3,486,646 2.2718 -3.59%
2019-04-09 0 3.060 3.020 3.060 2.980 3.150 1,860,000 5,660,660 3.0434 2.327 2.297 2.327 2.267 2.396 2,445,385 2.3148 0.33%
2019-04-08 0 3.050 3.040 3.050 3.000 3.200 3,605,000 11,117,610 3.0839 2.320 2.312 2.320 2.282 2.434 4,739,577 2.3457 2.01%
2019-04-04 0 2.990 2.990 3.000 2.910 3.050 34,080,000 97,252,840 2.8537 2.274 2.274 2.282 2.213 2.320 44,805,770 2.1705 2.05%
2019-04-03 0 2.930 2.930 2.950 2.900 3.100 2,138,000 6,336,290 2.9637 2.229 2.229 2.244 2.206 2.358 2,810,878 2.2542 -3.62%
2019-04-02 0 3.040 3.040 3.090 3.000 3.130 2,052,000 6,266,860 3.0540 2.312 2.312 2.350 2.282 2.381 2,697,812 2.3229 -0.65%
2019-04-01 0 3.060 3.060 3.100 2.850 3.800 2,500,000 7,994,770 3.1979 2.327 2.327 2.358 2.168 2.890 3,286,808 2.4324 7.37%
2019-03-29 0 2.850 2.830 2.850 2.810 2.860 2,133,000 6,048,020 2.8355 2.168 2.153 2.168 2.137 2.175 2,804,305 2.1567 0.00%
2019-03-28 0 2.850 2.840 2.860 2.800 2.850 2,292,000 6,471,810 2.8237 2.168 2.160 2.175 2.130 2.168 3,013,346 2.1477 1.42%
2019-03-27 0 2.810 2.810 2.820 2.790 2.830 2,091,000 5,859,190 2.8021 2.137 2.137 2.145 2.122 2.153 2,749,086 2.1313 0.36%
2019-03-26 0 2.800 2.790 2.800 2.790 2.800 2,348,000 6,574,310 2.8000 2.130 2.122 2.130 2.122 2.130 3,086,970 2.1297 0.00%
2019-03-25 0 2.800 2.800 2.810 2.790 2.810 3,069,000 8,596,150 2.8010 2.130 2.130 2.137 2.122 2.137 4,034,886 2.1305 -0.36%
2019-03-22 0 2.810 2.800 2.810 2.800 2.820 2,167,000 6,086,840 2.8089 2.137 2.130 2.137 2.130 2.145 2,849,005 2.1365 0.00%
2019-03-21 0 2.810 2.810 2.820 2.800 2.840 1,098,000 3,080,610 2.8057 2.137 2.137 2.145 2.130 2.160 1,443,566 2.1340 0.36%
2019-03-20 0 2.800 2.800 2.810 2.800 2.850 1,099,000 3,079,760 2.8023 2.130 2.130 2.137 2.130 2.168 1,444,881 2.1315 -0.36%
2019-03-19 0 2.810 2.810 2.850 2.790 2.870 9,970,000 28,369,360 2.8455 2.137 2.137 2.168 2.122 2.183 13,107,791 2.1643 0.36%
2019-03-18 0 2.800 2.800 2.810 2.790 2.900 1,831,000 5,139,090 2.8067 2.130 2.130 2.137 2.122 2.206 2,407,258 2.1348 0.00%
2019-03-15 0 2.800 2.800 2.810 2.700 2.820 34,786,000 96,921,560 2.7862 2.130 2.130 2.137 2.054 2.145 45,733,964 2.1192

Webb-site Database - Powered By Linux Group

Back to top