China East Education Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00667  2019-06-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 5.480 5.470 5.480 5.390 5.720 4,946,000 27,099,563 5.4791 5.480 5.470 5.480 5.390 5.720 4,946,000 5.4791 -0.72%
2026-02-02 0 5.520 5.510 5.520 5.400 5.770 5,249,476 28,885,457 5.5025 5.520 5.510 5.520 5.400 5.770 5,249,476 5.5025 -2.99%
2026-01-30 0 5.690 5.670 5.690 5.580 5.830 7,558,000 43,061,985 5.6975 5.690 5.670 5.690 5.580 5.830 7,558,000 5.6975 0.71%
2026-01-29 0 5.650 5.610 5.650 5.510 5.760 16,889,500 94,772,065 5.6113 5.650 5.610 5.650 5.510 5.760 16,889,500 5.6113 -1.57%
2026-01-28 0 5.740 5.730 5.740 5.660 5.970 14,253,322 82,053,565 5.7568 5.740 5.730 5.740 5.660 5.970 14,253,322 5.7568 -3.04%
2026-01-27 0 5.920 5.870 5.920 5.730 5.980 4,830,000 28,264,659 5.8519 5.920 5.870 5.920 5.730 5.980 4,830,000 5.8519 0.34%
2026-01-26 0 5.900 5.880 5.900 5.780 6.200 9,638,500 56,738,206 5.8866 5.900 5.880 5.900 5.780 6.200 9,638,500 5.8866 -5.30%
2026-01-23 0 6.230 6.210 6.230 6.160 6.370 3,109,500 19,442,046 6.2525 6.230 6.210 6.230 6.160 6.370 3,109,500 6.2525 0.48%
2026-01-22 0 6.200 6.200 6.210 6.050 6.240 3,942,500 24,248,707 6.1506 6.200 6.200 6.210 6.050 6.240 3,942,500 6.1506 1.14%
2026-01-21 0 6.130 6.110 6.130 5.950 6.200 9,368,000 56,649,969 6.0472 6.130 6.110 6.130 5.950 6.200 9,368,000 6.0472 -1.92%
2026-01-20 0 6.250 6.230 6.250 6.140 6.360 2,934,178 18,283,817 6.2313 6.250 6.230 6.250 6.140 6.360 2,934,178 6.2313 -0.48%
2026-01-19 0 6.280 6.250 6.280 6.110 6.380 12,080,000 75,220,456 6.2269 6.280 6.250 6.280 6.110 6.380 12,080,000 6.2269 -3.09%
2026-01-16 0 6.480 6.450 6.480 6.370 6.600 8,223,000 53,259,067 6.4768 6.480 6.450 6.480 6.370 6.600 8,223,000 6.4768 0.62%
2026-01-15 0 6.440 6.440 6.480 6.320 6.720 6,421,052 41,212,062 6.4183 6.440 6.440 6.480 6.320 6.720 6,421,052 6.4183 -3.01%
2026-01-14 0 6.640 6.580 6.640 6.320 6.680 5,746,500 37,907,922 6.5967 6.640 6.580 6.640 6.320 6.680 5,746,500 6.5967 4.24%
2026-01-13 0 6.370 6.360 6.370 6.250 6.600 7,668,530 48,895,794 6.3762 6.370 6.360 6.370 6.250 6.600 7,668,530 6.3762 -3.34%
2026-01-09 0 6.590 6.590 6.600 6.200 6.730 9,978,550 65,536,090 6.5677 6.590 6.590 6.600 6.200 6.730 9,978,550 6.5677 4.60%
2026-01-08 0 6.300 6.290 6.300 6.250 6.620 12,463,500 79,534,053 6.3814 6.300 6.290 6.300 6.250 6.620 12,463,500 6.3814 -5.83%
2026-01-07 0 6.690 6.670 6.690 6.530 6.750 3,122,000 20,730,976 6.6403 6.690 6.670 6.690 6.530 6.750 3,122,000 6.6403 0.30%
2026-01-06 0 6.670 6.660 6.670 6.410 6.700 7,670,000 50,435,747 6.5757 6.670 6.660 6.670 6.410 6.700 7,670,000 6.5757 2.30%
2026-01-05 0 6.520 6.520 6.540 6.450 6.730 7,325,000 47,998,513 6.5527 6.520 6.520 6.540 6.450 6.730 7,325,000 6.5527 -1.81%
2025-12-31 0 6.640 6.640 6.670 6.620 6.840 4,134,500 27,860,105 6.7384 6.640 6.640 6.670 6.620 6.840 4,134,500 6.7384 -2.78%
2025-12-30 0 6.830 6.820 6.830 6.710 7.000 4,239,500 29,113,771 6.8673 6.830 6.820 6.830 6.710 7.000 4,239,500 6.8673 1.49%
2025-12-29 0 6.730 6.730 6.750 6.710 7.040 5,468,000 37,451,412 6.8492 6.730 6.730 6.750 6.710 7.040 5,468,000 6.8492 -1.61%
2025-12-24 0 6.840 6.840 6.890 6.830 6.970 1,749,208 12,018,238 6.8707 6.840 6.840 6.890 6.830 6.970 1,749,208 6.8707 -2.01%
2025-12-23 0 6.980 6.930 6.980 6.900 7.130 4,397,000 30,656,314 6.9721 6.980 6.930 6.980 6.900 7.130 4,397,000 6.9721 0.00%
2025-12-22 0 6.980 6.970 6.980 6.900 7.210 7,007,860 49,407,026 7.0502 6.980 6.970 6.980 6.900 7.210 7,007,860 7.0502 0.72%
2025-12-19 0 6.930 6.920 6.930 6.490 6.960 8,181,500 56,241,060 6.8742 6.930 6.920 6.930 6.490 6.960 8,181,500 6.8742 5.80%
2025-12-18 0 6.550 6.530 6.550 6.410 6.770 7,346,000 48,103,140 6.5482 6.550 6.530 6.550 6.410 6.770 7,346,000 6.5482 -3.11%
2025-12-17 0 6.760 6.760 6.790 6.710 6.900 4,811,500 32,783,375 6.8135 6.760 6.760 6.790 6.710 6.900 4,811,500 6.8135 -0.59%
2025-12-16 0 6.800 6.800 6.820 6.630 6.870 8,121,500 54,929,770 6.7635 6.800 6.800 6.820 6.630 6.870 8,121,500 6.7635 -0.44%
2025-12-15 0 6.830 6.830 6.850 6.790 7.170 10,555,900 73,518,002 6.9646 6.830 6.830 6.850 6.790 7.170 10,555,900 6.9646 -0.44%
2025-12-12 0 6.860 6.860 6.870 6.370 6.920 10,105,000 68,778,140 6.8063 6.860 6.860 6.870 6.370 6.920 10,105,000 6.8063 2.54%
2025-12-11 0 6.690 6.680 6.690 6.240 6.690 9,553,000 62,912,242 6.5856 6.690 6.680 6.690 6.240 6.690 9,553,000 6.5856 7.21%
2025-12-10 0 6.240 6.240 6.270 6.080 6.340 2,442,245 15,196,306 6.2223 6.240 6.240 6.270 6.080 6.340 2,442,245 6.2223 -1.58%
2025-12-09 0 6.340 6.340 6.370 6.310 6.760 8,734,000 57,042,786 6.5311 6.340 6.340 6.370 6.310 6.760 8,734,000 6.5311 -1.25%
2025-12-08 0 6.420 6.420 6.430 6.010 6.550 6,686,307 43,035,609 6.4364 6.420 6.420 6.430 6.010 6.550 6,686,307 6.4364 3.38%
2025-12-05 0 6.210 6.210 6.220 5.940 6.300 3,516,000 21,614,654 6.1475 6.210 6.210 6.220 5.940 6.300 3,516,000 6.1475 2.31%
2025-12-04 0 6.070 6.070 6.090 5.990 6.190 2,619,500 15,906,667 6.0724 6.070 6.070 6.090 5.990 6.190 2,619,500 6.0724 -1.30%
2025-12-03 0 6.150 6.140 6.150 6.070 6.260 2,534,133 15,640,093 6.1718 6.150 6.140 6.150 6.070 6.260 2,534,133 6.1718 -1.13%
2025-12-02 0 6.220 6.220 6.230 6.180 6.610 6,113,500 38,583,515 6.3112 6.220 6.220 6.230 6.180 6.610 6,113,500 6.3112 -5.90%
2025-12-01 0 6.610 6.610 6.620 6.210 6.660 10,283,500 66,963,124 6.5117 6.610 6.610 6.620 6.210 6.660 10,283,500 6.5117 4.59%
2025-11-28 0 6.320 6.320 6.330 5.960 6.420 11,907,000 74,820,185 6.2837 6.320 6.320 6.330 5.960 6.420 11,907,000 6.2837 4.81%
2025-11-27 0 6.030 6.020 6.030 5.740 6.280 12,181,500 74,101,464 6.0831 6.030 6.020 6.030 5.740 6.280 12,181,500 6.0831 4.33%
2025-11-26 0 5.780 5.760 5.780 5.650 5.860 4,637,000 26,831,605 5.7864 5.780 5.760 5.780 5.650 5.860 4,637,000 5.7864 2.85%
2025-11-25 0 5.620 5.620 5.630 5.580 5.890 2,380,625 13,560,470 5.6962 5.620 5.620 5.630 5.580 5.890 2,380,625 5.6962 -3.27%
2025-11-24 0 5.810 5.790 5.810 5.490 6.000 4,407,000 25,111,225 5.6980 5.810 5.790 5.810 5.490 6.000 4,407,000 5.6980 4.68%
2025-11-21 0 5.550 5.510 5.550 5.490 5.750 10,420,900 57,828,039 5.5492 5.550 5.510 5.550 5.490 5.750 10,420,900 5.5492 -2.80%
2025-11-20 0 5.710 5.700 5.710 5.660 6.020 5,696,500 32,632,775 5.7286 5.710 5.700 5.710 5.660 6.020 5,696,500 5.7286 -3.71%
2025-11-19 0 5.930 5.890 5.930 5.790 6.140 9,599,525 56,492,038 5.8849 5.930 5.890 5.930 5.790 6.140 9,599,525 5.8849 -1.50%
2025-11-18 0 6.020 6.010 6.020 5.950 6.510 2,906,000 17,436,204 6.0001 6.020 6.010 6.020 5.950 6.510 2,906,000 6.0001 -1.95%
2025-11-17 0 6.140 6.110 6.140 6.060 6.280 3,226,000 19,771,939 6.1289 6.140 6.110 6.140 6.060 6.280 3,226,000 6.1289 -3.00%
2025-11-14 0 6.330 6.320 6.330 6.250 6.480 3,215,248 20,337,252 6.3253 6.330 6.320 6.330 6.250 6.480 3,215,248 6.3253 -2.31%
2025-11-13 0 6.480 6.460 6.480 6.390 6.490 2,598,000 16,748,547 6.4467 6.480 6.460 6.480 6.390 6.490 2,598,000 6.4467 0.62%
2025-11-12 0 6.440 6.430 6.440 6.390 6.550 4,160,000 26,869,012 6.4589 6.440 6.430 6.440 6.390 6.550 4,160,000 6.4589 -1.23%
2025-11-11 0 6.520 6.500 6.520 6.420 6.540 2,876,000 18,663,411 6.4894 6.520 6.500 6.520 6.420 6.540 2,876,000 6.4894 1.87%
2025-11-10 0 6.400 6.400 6.410 6.350 6.480 2,496,150 15,950,339 6.3900 6.400 6.400 6.410 6.350 6.480 2,496,150 6.3900 0.00%
2025-11-07 0 6.400 6.390 6.410 6.310 6.450 2,522,000 16,154,860 6.4056 6.400 6.390 6.410 6.310 6.450 2,522,000 6.4056 -0.93%
2025-11-06 0 6.460 6.450 6.460 6.240 6.490 4,000,500 25,682,385 6.4198 6.460 6.450 6.460 6.240 6.490 4,000,500 6.4198 2.38%
2025-11-05 0 6.310 6.310 6.330 6.210 6.540 7,962,000 50,796,473 6.3799 6.310 6.310 6.330 6.210 6.540 7,962,000 6.3799 -2.77%
2025-11-04 0 6.490 6.460 6.490 6.410 6.660 4,841,500 31,432,357 6.4923 6.490 6.460 6.490 6.410 6.660 4,841,500 6.4923 -1.82%
2025-11-03 0 6.610 6.600 6.610 6.400 6.680 5,529,000 36,494,313 6.6005 6.610 6.600 6.610 6.400 6.680 5,529,000 6.6005 1.07%
2025-10-31 0 6.540 6.530 6.540 6.510 6.790 2,518,000 16,647,522 6.6114 6.540 6.530 6.540 6.510 6.790 2,518,000 6.6114 -2.10%
2025-10-30 0 6.680 6.670 6.680 6.460 7.080 7,871,500 52,039,122 6.6111 6.680 6.670 6.680 6.460 7.080 7,871,500 6.6111 -1.91%
2025-10-28 0 6.810 6.800 6.810 6.650 6.890 5,079,000 34,575,655 6.8076 6.810 6.800 6.810 6.650 6.890 5,079,000 6.8076 1.34%
2025-10-27 0 6.720 6.710 6.720 6.690 6.800 3,640,000 24,489,902 6.7280 6.720 6.710 6.720 6.690 6.800 3,640,000 6.7280 0.45%
2025-10-24 0 6.690 6.690 6.700 6.650 6.800 2,271,000 15,250,157 6.7152 6.690 6.690 6.700 6.650 6.800 2,271,000 6.7152 -0.15%
2025-10-23 0 6.700 6.700 6.710 6.520 6.720 3,899,000 25,913,967 6.6463 6.700 6.700 6.710 6.520 6.720 3,899,000 6.6463 0.00%
2025-10-22 0 6.700 6.680 6.700 6.580 6.720 7,459,500 49,603,951 6.6498 6.700 6.680 6.700 6.580 6.720 7,459,500 6.6498 -0.15%
2025-10-21 0 6.710 6.710 6.720 6.680 7.010 4,035,500 27,399,187 6.7895 6.710 6.710 6.720 6.680 7.010 4,035,500 6.7895 -2.89%
2025-10-20 0 6.910 6.910 6.930 6.400 6.930 6,788,500 46,251,920 6.8133 6.910 6.910 6.930 6.400 6.930 6,788,500 6.8133 5.66%
2025-10-17 0 6.540 6.530 6.540 6.450 6.790 7,321,460 47,931,782 6.5468 6.540 6.530 6.540 6.450 6.790 7,321,460 6.5468 -3.40%
2025-10-16 0 6.770 6.760 6.770 6.700 6.990 6,547,657 44,885,758 6.8552 6.770 6.760 6.770 6.700 6.990 6,547,657 6.8552 -2.17%
2025-10-15 0 6.920 6.920 6.930 6.750 6.980 13,408,832 92,308,048 6.8841 6.920 6.920 6.930 6.750 6.980 13,408,832 6.8841 3.90%
2025-10-14 0 6.660 6.650 6.660 6.610 7.200 6,609,500 44,783,938 6.7757 6.660 6.650 6.660 6.610 7.200 6,609,500 6.7757 -3.90%
2025-10-13 0 6.930 6.910 6.930 6.670 6.960 3,644,500 24,956,686 6.8478 6.930 6.910 6.930 6.670 6.960 3,644,500 6.8478 -0.29%
2025-10-10 0 6.950 6.930 6.950 6.900 7.160 3,923,000 27,442,567 6.9953 6.950 6.930 6.950 6.900 7.160 3,923,000 6.9953 -1.42%
2025-10-09 0 7.050 7.050 7.060 6.920 7.180 6,036,880 42,530,603 7.0451 7.050 7.050 7.060 6.920 7.180 6,036,880 7.0451 0.57%
2025-10-08 0 7.010 7.000 7.010 6.870 7.170 3,517,000 24,432,506 6.9470 7.010 7.000 7.010 6.870 7.170 3,517,000 6.9470 -2.23%
2025-10-06 0 7.170 7.130 7.170 7.010 7.210 773,000 5,495,727 7.1096 7.170 7.130 7.170 7.010 7.210 773,000 7.1096 -1.38%
2025-10-03 0 7.270 7.260 7.270 7.200 7.410 1,693,570 12,319,175 7.2741 7.270 7.260 7.270 7.200 7.410 1,693,570 7.2741 -0.95%
2025-10-02 0 7.340 7.330 7.340 7.280 7.670 2,705,166 19,938,000 7.3703 7.340 7.330 7.340 7.280 7.670 2,705,166 7.3703 -3.93%
2025-09-30 0 7.640 7.630 7.640 7.370 7.710 7,725,860 58,525,451 7.5753 7.640 7.630 7.640 7.370 7.710 7,725,860 7.5753 2.28%
2025-09-29 0 7.470 7.460 7.470 7.040 7.470 10,712,590 78,826,738 7.3583 7.470 7.460 7.470 7.040 7.470 10,712,590 7.3583 7.79%
2025-09-26 0 6.930 6.920 6.930 6.900 7.190 3,831,880 26,963,260 7.0366 6.930 6.920 6.930 6.900 7.190 3,831,880 7.0366 -2.12%
2025-09-25 0 7.080 7.070 7.080 6.870 7.180 7,909,290 55,563,692 7.0251 7.080 7.070 7.080 6.870 7.180 7,909,290 7.0251 1.87%
2025-09-24 0 6.950 6.940 6.950 6.860 7.080 4,103,240 28,666,152 6.9862 6.950 6.940 6.950 6.860 7.080 4,103,240 6.9862 -0.29%
2025-09-23 0 6.970 6.960 6.970 6.950 7.250 9,735,540 68,201,207 7.0054 6.970 6.960 6.970 6.950 7.250 9,735,540 7.0054 -2.38%
2025-09-22 0 7.140 7.140 7.160 6.990 7.200 6,633,280 47,170,213 7.1111 7.140 7.140 7.160 6.990 7.200 6,633,280 7.1111 0.56%
2025-09-19 0 7.100 7.090 7.100 7.000 7.350 14,630,540 103,532,893 7.0765 7.100 7.090 7.100 7.000 7.350 14,630,540 7.0765 -1.80%
2025-09-18 0 7.230 7.210 7.250 7.140 7.370 2,808,500 20,393,490 7.2613 7.230 7.210 7.250 7.140 7.370 2,808,500 7.2613 -0.69%
2025-09-17 0 7.280 7.250 7.280 7.150 7.380 6,471,000 46,733,330 7.2220 7.280 7.250 7.280 7.150 7.380 6,471,000 7.2220 -0.68%
2025-09-16 0 7.330 7.320 7.330 7.250 7.580 6,430,000 47,407,395 7.3728 7.330 7.320 7.330 7.250 7.580 6,430,000 7.3728 -3.30%
2025-09-15 0 7.580 7.570 7.580 7.370 7.620 7,830,500 58,963,054 7.5299 7.580 7.570 7.580 7.370 7.620 7,830,500 7.5299 2.57%
2025-09-12 0 7.390 7.380 7.390 7.150 7.400 7,811,000 56,884,355 7.2826 7.390 7.380 7.390 7.150 7.400 7,811,000 7.2826 1.23%
2025-09-11 0 7.300 7.290 7.300 7.060 7.550 9,329,360 67,503,420 7.2356 7.300 7.290 7.300 7.060 7.550 9,329,360 7.2356 1.11%
2025-09-10 0 7.220 7.210 7.220 7.090 7.470 12,810,000 92,562,347 7.2258 7.220 7.210 7.220 7.090 7.470 12,810,000 7.2258 -2.70%
2025-09-09 0 7.420 7.410 7.420 7.360 7.740 10,442,000 78,060,664 7.4756 7.420 7.410 7.420 7.360 7.740 10,442,000 7.4756 -4.13%
2025-09-08 0 7.740 7.720 7.740 7.650 7.960 5,485,000 42,538,265 7.7554 7.740 7.720 7.740 7.650 7.960 5,485,000 7.7554 -2.89%
2025-09-05 0 7.970 7.950 7.970 7.750 8.020 10,805,536 85,254,179 7.8899 7.970 7.950 7.970 7.750 8.020 10,805,536 7.8899 3.51%
2025-09-04 0 7.700 7.650 7.700 7.580 8.040 6,971,000 53,560,955 7.6834 7.700 7.650 7.700 7.580 8.040 6,971,000 7.6834 -1.28%
2025-09-03 0 7.800 7.780 7.800 7.710 8.070 9,711,662 76,152,605 7.8414 7.800 7.780 7.800 7.710 8.070 9,711,662 7.8414 -1.27%
2025-09-02 0 7.900 7.820 7.900 7.620 7.920 8,813,800 68,466,850 7.7681 7.900 7.820 7.900 7.620 7.920 8,813,800 7.7681 1.54%
2025-09-01 0 7.780 7.770 7.780 7.720 8.090 10,345,940 81,143,861 7.8431 7.780 7.770 7.780 7.720 8.090 10,345,940 7.8431 -3.47%
2025-08-29 0 8.060 8.020 8.060 7.630 8.220 11,342,000 91,345,919 8.0538 8.060 8.020 8.060 7.630 8.220 11,342,000 8.0538 3.20%
2025-08-28 0 7.810 7.810 7.820 7.700 8.170 8,096,500 63,431,253 7.8344 7.810 7.810 7.820 7.700 8.170 8,096,500 7.8344 -3.34%
2025-08-27 0 8.080 8.070 8.080 8.040 8.420 7,274,248 59,776,309 8.2175 8.080 8.070 8.080 8.040 8.420 7,274,248 8.2175 -4.83%
2025-08-26 0 8.490 8.480 8.490 8.000 8.670 11,642,500 98,564,543 8.4659 8.490 8.480 8.490 8.000 8.670 11,642,500 8.4659 5.47%
2025-08-25 0 8.050 8.050 8.060 7.750 8.170 18,687,246 148,195,506 7.9303 8.050 8.050 8.060 7.750 8.170 18,687,246 7.9303 -0.98%
2025-08-22 0 8.130 8.110 8.130 8.060 8.500 7,732,620 63,315,452 8.1881 8.130 8.110 8.130 8.060 8.500 7,732,620 8.1881 -3.56%
2025-08-21 0 8.430 8.410 8.430 8.250 8.660 7,501,000 62,879,235 8.3828 8.430 8.410 8.430 8.250 8.660 7,501,000 8.3828 -0.24%
2025-08-20 0 8.450 8.450 8.460 8.280 8.720 9,723,500 82,212,962 8.4551 8.450 8.450 8.460 8.280 8.720 9,723,500 8.4551 0.12%
2025-08-19 0 8.440 8.430 8.450 8.090 8.590 7,429,874 62,303,291 8.3855 8.440 8.430 8.450 8.090 8.590 7,429,874 8.3855 1.81%
2025-08-18 0 8.290 8.290 8.300 8.120 8.700 7,439,500 62,793,315 8.4405 8.290 8.290 8.300 8.120 8.700 7,439,500 8.4405 1.22%
2025-08-15 0 8.190 8.190 8.200 8.120 8.410 7,889,500 65,156,882 8.2587 8.190 8.190 8.200 8.120 8.410 7,889,500 8.2587 -0.85%
2025-08-14 0 8.260 8.250 8.260 8.020 8.640 11,906,500 98,449,570 8.2686 8.260 8.250 8.260 8.020 8.640 11,906,500 8.2686 -3.95%
2025-08-13 0 8.600 8.590 8.600 8.580 9.010 7,271,075 63,552,373 8.7404 8.600 8.590 8.600 8.580 9.010 7,271,075 8.7404 -3.37%
2025-08-12 0 8.900 8.890 8.900 8.760 9.150 6,199,000 55,229,341 8.9094 8.900 8.890 8.900 8.760 9.150 6,199,000 8.9094 -1.66%
2025-08-11 0 9.050 9.040 9.050 8.450 9.050 11,224,500 98,784,850 8.8008 9.050 9.040 9.050 8.450 9.050 11,224,500 8.8008 6.85%
2025-08-08 0 8.470 8.470 8.480 8.450 8.790 6,040,000 51,963,460 8.6032 8.470 8.470 8.480 8.450 8.790 6,040,000 8.6032 -3.20%
2025-08-07 0 8.750 8.730 8.770 8.600 8.880 6,343,000 55,182,380 8.6997 8.750 8.730 8.770 8.600 8.880 6,343,000 8.6997 -0.34%
2025-08-06 0 8.780 8.770 8.780 8.490 8.790 7,537,517 65,188,089 8.6485 8.780 8.770 8.780 8.490 8.790 7,537,517 8.6485 3.42%
2025-08-05 0 8.490 8.480 8.490 8.260 8.530 6,441,000 54,344,235 8.4372 8.490 8.480 8.490 8.260 8.530 6,441,000 8.4372 2.41%
2025-08-04 0 8.290 8.280 8.290 8.050 8.540 12,886,500 107,368,077 8.3318 8.290 8.280 8.290 8.050 8.540 12,886,500 8.3318 3.11%
2025-08-01 0 8.040 8.010 8.040 7.450 8.480 28,523,725 223,180,449 7.8244 8.040 8.010 8.040 7.450 8.480 28,523,725 7.8244 -1.35%
2025-07-31 0 8.150 8.140 8.150 7.950 8.180 6,969,500 56,397,978 8.0921 8.150 8.140 8.150 7.950 8.180 6,969,500 8.0921 2.13%
2025-07-30 0 7.980 7.960 7.980 7.760 8.090 4,092,500 32,493,742 7.9398 7.980 7.960 7.980 7.760 8.090 4,092,500 7.9398 1.79%
2025-07-29 0 7.840 7.840 7.850 7.650 7.960 7,317,000 57,344,045 7.8371 7.840 7.840 7.850 7.650 7.960 7,317,000 7.8371 -1.38%
2025-07-28 0 7.950 7.930 7.950 7.770 7.970 3,373,500 26,538,807 7.8668 7.950 7.930 7.950 7.770 7.970 3,373,500 7.8668 1.40%
2025-07-25 0 7.840 7.820 7.840 7.720 8.180 6,837,000 54,322,126 7.9453 7.840 7.820 7.840 7.720 8.180 6,837,000 7.9453 -1.13%
2025-07-24 0 7.930 7.930 7.940 7.380 7.960 12,841,864 99,322,896 7.7343 7.930 7.930 7.940 7.380 7.960 12,841,864 7.7343 6.87%
2025-07-23 0 7.420 7.420 7.430 7.260 7.490 10,857,000 80,024,185 7.3707 7.420 7.420 7.430 7.260 7.490 10,857,000 7.3707 -0.93%
2025-07-22 0 7.490 7.460 7.490 7.250 7.520 10,616,300 78,491,268 7.3935 7.490 7.460 7.490 7.250 7.520 10,616,300 7.3935 1.22%
2025-07-21 0 7.400 7.390 7.400 7.260 7.490 8,901,280 65,570,449 7.3664 7.400 7.390 7.400 7.260 7.490 8,901,280 7.3664 0.41%
2025-07-18 0 7.370 7.370 7.390 7.170 7.480 8,939,336 65,742,585 7.3543 7.370 7.370 7.390 7.170 7.480 8,939,336 7.3543 1.52%
2025-07-17 0 7.260 7.230 7.260 7.020 7.440 13,507,174 97,866,536 7.2455 7.260 7.230 7.260 7.020 7.440 13,507,174 7.2455 2.54%
2025-07-16 0 7.080 7.080 7.090 6.780 7.190 9,376,500 66,017,375 7.0407 7.080 7.080 7.090 6.780 7.190 9,376,500 7.0407 4.27%
2025-07-15 0 6.790 6.780 6.790 6.680 7.280 11,860,456 82,663,441 6.9697 6.790 6.780 6.790 6.680 7.280 11,860,456 6.9697 1.19%
2025-07-14 0 6.710 6.690 6.710 6.550 6.740 5,888,560 39,172,648 6.6523 6.710 6.690 6.710 6.550 6.740 5,888,560 6.6523 0.45%
2025-07-11 0 6.680 6.680 6.690 6.610 7.000 5,026,500 33,735,550 6.7115 6.680 6.680 6.690 6.610 7.000 5,026,500 6.7115 -2.91%
2025-07-10 0 6.880 6.860 6.880 6.820 7.150 5,813,500 40,082,027 6.8946 6.880 6.860 6.880 6.820 7.150 5,813,500 6.8946 -0.72%
2025-07-09 0 6.930 6.920 6.930 6.550 7.040 6,906,000 46,787,099 6.7748 6.930 6.920 6.930 6.550 7.040 6,906,000 6.7748 3.59%
2025-07-08 0 6.690 6.680 6.690 6.430 6.740 2,750,500 18,349,142 6.6712 6.690 6.680 6.690 6.430 6.740 2,750,500 6.6712 0.60%
2025-07-07 0 6.650 6.630 6.650 6.360 6.710 5,570,255 36,641,628 6.5781 6.650 6.630 6.650 6.360 6.710 5,570,255 6.5781 4.07%
2025-07-04 0 6.390 6.380 6.390 6.210 6.620 12,392,876 78,627,854 6.3446 6.390 6.380 6.390 6.210 6.620 12,392,876 6.3446 -3.62%
2025-07-03 0 6.630 6.620 6.630 6.450 6.690 3,419,500 22,448,948 6.5650 6.630 6.620 6.630 6.450 6.690 3,419,500 6.5650 1.22%
2025-07-02 0 6.550 6.540 6.550 6.410 6.650 5,368,600 35,045,495 6.5279 6.550 6.540 6.550 6.410 6.650 5,368,600 6.5279 -1.95%
2025-06-30 0 6.680 6.650 6.680 6.550 6.820 6,535,142 43,693,068 6.6859 6.680 6.650 6.680 6.550 6.820 6,535,142 6.6859 -0.15%
2025-06-27 0 6.690 6.670 6.690 6.560 6.750 4,807,061 31,930,247 6.6424 6.690 6.670 6.690 6.560 6.750 4,807,061 6.6424 -0.74%
2025-06-26 0 6.740 6.740 6.760 6.300 6.830 8,134,310 54,317,326 6.6776 6.740 6.740 6.760 6.300 6.830 8,134,310 6.6776 4.66%
2025-06-25 0 6.440 6.430 6.440 6.280 6.520 5,915,138 37,931,705 6.4126 6.440 6.430 6.440 6.280 6.520 5,915,138 6.4126 0.94%
2025-06-24 0 6.380 6.360 6.380 6.170 6.490 6,200,500 39,426,120 6.3585 6.380 6.360 6.380 6.170 6.490 6,200,500 6.3585 2.41%
2025-06-23 0 6.230 6.230 6.240 6.050 6.260 4,140,040 25,499,082 6.1591 6.230 6.230 6.240 6.050 6.260 4,140,040 6.1591 2.13%
2025-06-20 0 6.100 6.090 6.100 6.040 6.190 6,773,192 41,291,367 6.0963 6.100 6.090 6.100 6.040 6.190 6,773,192 6.0963 -0.81%
2025-06-19 0 6.150 6.150 6.160 6.000 6.200 6,265,500 38,192,655 6.0957 6.150 6.150 6.160 6.000 6.200 6,265,500 6.0957 -0.81%
2025-06-18 0 6.200 6.190 6.200 6.170 6.420 7,679,510 47,886,906 6.2357 6.200 6.190 6.200 6.170 6.420 7,679,510 6.2357 -2.21%
2025-06-17 0 6.340 6.290 6.340 6.250 6.650 4,768,910 30,622,832 6.4213 6.340 6.290 6.340 6.250 6.650 4,768,910 6.4213 -2.91%
2025-06-16 0 6.530 6.520 6.530 6.310 6.600 4,822,620 31,174,881 6.4643 6.530 6.520 6.530 6.310 6.600 4,822,620 6.4643 0.62%
2025-06-13 0 6.490 6.480 6.490 6.360 6.690 3,709,000 24,061,623 6.4874 6.490 6.480 6.490 6.360 6.690 3,709,000 6.4874 -2.26%
2025-06-12 0 6.640 6.620 6.640 6.280 6.690 7,979,000 52,232,521 6.5462 6.640 6.620 6.640 6.280 6.690 7,979,000 6.5462 4.24%
2025-06-11 0 6.370 6.350 6.370 6.330 6.490 3,143,500 20,114,010 6.3986 6.370 6.350 6.370 6.330 6.490 3,143,500 6.3986 -0.31%
2025-06-10 0 6.390 6.360 6.390 6.280 6.630 8,170,000 51,997,137 6.3644 6.390 6.360 6.390 6.280 6.630 8,170,000 6.3644 -1.99%
2025-06-09 0 6.520 6.490 6.520 6.360 6.700 6,693,500 43,577,335 6.5104 6.520 6.490 6.520 6.360 6.700 6,693,500 6.5104 -0.91%
2025-06-06 0 6.580 6.570 6.580 6.480 6.720 3,562,000 23,485,314 6.5933 6.580 6.570 6.580 6.480 6.720 3,562,000 6.5933 0.30%
2025-06-05 0 6.560 6.550 6.560 6.450 6.900 6,967,500 45,961,446 6.5965 6.560 6.550 6.560 6.450 6.900 6,967,500 6.5965 -4.37%
2025-06-04 0 6.860 6.830 6.860 6.530 7.000 11,332,500 77,709,357 6.8572 6.860 6.830 6.860 6.530 7.000 11,332,500 6.8572 3.94%
2025-06-03 0 6.600 6.590 6.600 6.400 6.810 7,047,000 46,915,185 6.6575 6.600 6.590 6.600 6.400 6.810 7,047,000 6.6575 0.15%
2025-06-02 0 6.590 6.540 6.590 6.190 6.590 3,818,000 24,454,706 6.4051 6.590 6.540 6.590 6.190 6.590 3,818,000 6.4051 4.77%
2025-05-30 0 6.290 6.260 6.290 6.040 6.300 6,513,500 40,330,134 6.1918 6.290 6.260 6.290 6.040 6.300 6,513,500 6.1918 2.28%
2025-05-29 0 6.370 6.370 6.390 6.250 6.630 8,186,500 52,382,305 6.3986 6.150 6.150 6.169 6.034 6.401 8,479,350 6.1776 -0.78%
2025-05-28 0 6.420 6.410 6.420 6.160 6.640 15,979,865 101,752,402 6.3675 6.198 6.189 6.198 5.947 6.411 16,551,502 6.1476 -3.60%
2025-05-27 0 6.660 6.640 6.660 6.250 6.800 7,879,000 52,338,565 6.6428 6.430 6.411 6.430 6.034 6.565 8,160,850 6.4134 5.71%
2025-05-26 0 6.300 6.290 6.300 5.950 6.340 5,670,464 35,273,131 6.2205 6.082 6.073 6.082 5.745 6.121 5,873,310 6.0057 2.77%
2025-05-23 0 6.130 6.110 6.130 6.020 6.170 5,623,000 34,352,416 6.1093 5.918 5.899 5.918 5.812 5.957 5,824,148 5.8983 -0.97%
2025-05-22 0 6.190 6.170 6.190 5.870 6.260 7,409,500 45,335,076 6.1185 5.976 5.957 5.976 5.667 6.044 7,674,555 5.9072 4.38%
2025-05-21 0 5.930 5.920 5.930 5.800 6.050 8,829,000 52,226,160 5.9153 5.725 5.716 5.725 5.600 5.841 9,144,834 5.7110 2.07%
2025-05-20 0 5.810 5.790 5.810 5.750 5.890 3,673,500 21,364,832 5.8159 5.609 5.590 5.609 5.551 5.687 3,804,910 5.6151 -0.85%
2025-05-19 0 5.860 5.850 5.860 5.730 5.970 7,348,500 43,269,885 5.8883 5.658 5.648 5.658 5.532 5.764 7,611,373 5.6849 1.74%
2025-05-16 0 5.760 5.740 5.760 5.630 5.840 3,526,500 20,220,080 5.7338 5.561 5.542 5.561 5.436 5.638 3,652,651 5.5357 -0.86%
2025-05-15 0 5.810 5.800 5.810 5.550 5.880 9,507,890 54,809,352 5.7646 5.609 5.600 5.609 5.358 5.677 9,848,010 5.5655 4.50%
2025-05-14 0 5.560 5.550 5.560 5.490 5.700 3,416,000 19,017,780 5.5673 5.368 5.358 5.368 5.300 5.503 3,538,198 5.3750 -1.42%
2025-05-13 0 5.640 5.630 5.640 5.450 5.660 7,043,540 39,259,900 5.5739 5.445 5.436 5.445 5.262 5.465 7,295,504 5.3814 1.08%
2025-05-12 0 5.580 5.560 5.580 5.520 5.650 5,708,440 31,796,975 5.5702 5.387 5.368 5.387 5.329 5.455 5,912,644 5.3778 -0.71%
2025-05-09 0 5.620 5.620 5.630 5.500 5.680 6,604,511 36,895,857 5.5865 5.426 5.426 5.436 5.310 5.484 6,840,770 5.3935 2.18%
2025-05-08 0 5.500 5.490 5.500 5.420 5.700 12,362,470 68,224,800 5.5187 5.310 5.300 5.310 5.233 5.503 12,804,705 5.3281 -3.51%
2025-05-07 0 5.700 5.680 5.700 5.670 5.980 7,067,880 40,933,705 5.7915 5.503 5.484 5.503 5.474 5.773 7,320,715 5.5915 -0.35%
2025-05-06 0 5.720 5.690 5.720 5.640 6.040 8,895,724 51,172,720 5.7525 5.522 5.493 5.522 5.445 5.831 9,213,945 5.5538 -3.38%
2025-05-02 0 5.920 5.910 5.920 5.690 5.940 2,274,510 13,333,054 5.8619 5.716 5.706 5.716 5.493 5.735 2,355,875 5.6595 0.51%
2025-04-30 0 5.890 5.880 5.890 5.820 6.150 7,482,500 44,253,269 5.9142 5.687 5.677 5.687 5.619 5.938 7,750,167 5.7100 -2.16%
2025-04-29 0 6.020 5.990 6.020 5.600 6.120 16,141,500 94,922,694 5.8807 5.812 5.783 5.812 5.407 5.909 16,718,920 5.6776 7.50%
2025-04-28 0 5.600 5.580 5.600 5.540 5.760 6,905,462 38,878,137 5.6301 5.407 5.387 5.407 5.349 5.561 7,152,487 5.4356 -1.58%
2025-04-25 0 5.690 5.650 5.690 5.660 5.880 10,242,230 59,155,086 5.7756 5.493 5.455 5.493 5.465 5.677 10,608,619 5.5761 -2.57%
2025-04-24 0 5.840 5.820 5.840 5.780 6.130 10,654,900 63,373,985 5.9479 5.638 5.619 5.638 5.580 5.918 11,036,051 5.7425 -2.18%
2025-04-23 0 5.970 5.960 5.970 5.520 5.970 16,773,036 96,787,025 5.7704 5.764 5.754 5.764 5.329 5.764 17,373,047 5.5711 7.96%
2025-04-22 0 5.530 5.510 5.530 5.110 5.610 18,817,623 102,090,817 5.4253 5.339 5.320 5.339 4.934 5.416 19,490,774 5.2379 6.76%
2025-04-17 0 5.180 5.170 5.180 5.130 5.250 3,220,170 16,700,373 5.1862 5.001 4.991 5.001 4.953 5.069 3,335,363 5.0071 -0.77%
2025-04-16 0 5.220 5.210 5.220 5.090 5.290 7,074,050 36,665,766 5.1831 5.040 5.030 5.040 4.914 5.107 7,327,105 5.0041 0.38%
2025-04-15 0 5.200 5.190 5.200 5.060 5.210 6,946,600 35,828,558 5.1577 5.020 5.011 5.020 4.885 5.030 7,195,096 4.9796 2.77%
2025-04-14 0 5.060 5.030 5.060 4.950 5.180 3,418,793 17,278,514 5.0540 4.885 4.856 4.885 4.779 5.001 3,541,091 4.8794 2.02%
2025-04-11 0 4.960 4.960 4.990 4.700 5.070 11,381,796 56,254,929 4.9425 4.789 4.789 4.818 4.538 4.895 11,788,950 4.7718 2.69%
2025-04-10 0 4.830 4.830 4.870 4.800 5.000 9,198,269 45,083,667 4.9013 4.663 4.663 4.702 4.634 4.827 9,527,313 4.7320 1.26%
2025-04-09 0 4.770 4.760 4.770 4.390 4.860 14,035,450 65,600,809 4.6739 4.605 4.596 4.605 4.238 4.692 14,537,531 4.5125 2.14%
2025-04-08 0 4.670 4.660 4.680 4.480 4.840 17,146,030 78,925,271 4.6031 4.509 4.499 4.518 4.325 4.673 17,759,384 4.4441 4.71%
2025-04-07 0 4.460 4.440 4.460 4.260 5.000 28,909,456 132,173,872 4.5720 4.306 4.287 4.306 4.113 4.827 29,943,615 4.4141 -14.23%
2025-04-03 0 5.200 5.200 5.220 4.790 5.220 9,826,580 50,292,831 5.1180 5.020 5.020 5.040 4.625 5.040 10,178,100 4.9413 2.16%
2025-04-02 0 5.090 5.090 5.120 4.910 5.250 23,729,510 121,403,260 5.1161 4.914 4.914 4.943 4.740 5.069 24,578,371 4.9394 3.25%
2025-04-01 0 4.930 4.900 4.930 4.830 5.090 16,150,586 79,850,791 4.9441 4.760 4.731 4.760 4.663 4.914 16,728,331 4.7734 -2.18%
2025-03-31 0 5.040 5.010 5.040 4.660 5.070 24,502,563 120,448,579 4.9158 4.866 4.837 4.866 4.499 4.895 25,379,077 4.7460 4.35%
2025-03-28 0 4.830 4.810 4.830 4.370 5.130 63,920,035 310,912,383 4.8641 4.663 4.644 4.663 4.219 4.953 66,206,605 4.6961 11.29%
2025-03-27 0 4.340 4.320 4.340 4.130 4.420 13,252,200 57,339,236 4.3268 4.190 4.171 4.190 3.987 4.267 13,726,262 4.1773 5.08%
2025-03-26 0 4.130 4.120 4.130 3.990 4.140 6,860,346 27,961,598 4.0758 3.987 3.978 3.987 3.852 3.997 7,105,757 3.9351 3.51%
2025-03-25 0 3.990 3.990 4.000 3.970 4.250 13,137,000 53,613,200 4.0811 3.852 3.852 3.862 3.833 4.103 13,606,941 3.9401 -6.78%
2025-03-24 0 4.280 4.260 4.280 4.130 4.400 10,460,500 44,573,315 4.2611 4.132 4.113 4.132 3.987 4.248 10,834,697 4.1139 -2.73%
2025-03-21 0 4.400 4.400 4.410 4.210 4.590 10,822,000 47,635,747 4.4018 4.248 4.248 4.258 4.065 4.431 11,209,128 4.2497 1.85%
2025-03-20 0 4.320 4.310 4.320 4.290 4.530 12,535,726 55,074,432 4.3934 4.171 4.161 4.171 4.142 4.374 12,984,158 4.2417 -2.04%
2025-03-19 0 4.410 4.400 4.410 4.050 4.410 14,411,158 61,664,153 4.2789 4.258 4.248 4.258 3.910 4.258 14,926,679 4.1311 5.76%
2025-03-18 0 4.170 4.140 4.170 4.000 4.220 14,268,000 58,624,415 4.1088 4.026 3.997 4.026 3.862 4.074 14,778,400 3.9669 0.24%
2025-03-17 0 4.160 4.140 4.160 3.720 4.240 42,642,482 172,689,297 4.0497 4.016 3.997 4.016 3.592 4.094 44,167,904 3.9098 12.43%
2025-03-14 0 3.700 3.700 3.710 3.410 3.750 8,924,474 32,286,500 3.6177 3.572 3.572 3.582 3.292 3.620 9,243,723 3.4928 5.11%
2025-03-13 0 3.520 3.520 3.530 3.370 3.550 8,192,000 28,201,180 3.4425 3.398 3.398 3.408 3.254 3.427 8,485,047 3.3236 0.00%
2025-03-12 0 3.520 3.510 3.520 3.410 3.600 8,325,500 29,082,300 3.4932 3.398 3.389 3.398 3.292 3.476 8,623,323 3.3725 -1.40%
2025-03-11 0 3.570 3.550 3.570 3.460 3.590 8,851,500 31,143,057 3.5184 3.447 3.427 3.447 3.341 3.466 9,168,139 3.3969 0.85%
2025-03-10 0 3.540 3.540 3.560 3.290 3.570 12,506,450 43,569,527 3.4838 3.418 3.418 3.437 3.176 3.447 12,953,835 3.3634 5.67%
2025-03-07 0 3.350 3.340 3.350 3.240 3.550 15,371,000 52,765,050 3.4328 3.234 3.225 3.234 3.128 3.427 15,920,857 3.3142 3.40%
2025-03-06 0 3.240 3.240 3.250 3.200 3.280 5,686,500 18,367,525 3.2300 3.128 3.128 3.138 3.089 3.167 5,889,920 3.1185 0.31%
2025-03-05 0 3.230 3.210 3.230 3.140 3.280 3,775,000 12,074,475 3.1985 3.118 3.099 3.118 3.032 3.167 3,910,041 3.0881 -0.92%
2025-03-04 0 3.260 3.250 3.260 3.120 3.300 6,367,052 20,547,239 3.2271 3.147 3.138 3.147 3.012 3.186 6,594,816 3.1157 1.87%
2025-03-03 0 3.200 3.190 3.200 3.100 3.230 9,101,500 28,700,845 3.1534 3.089 3.080 3.089 2.993 3.118 9,427,082 3.0445 3.90%
2025-02-28 0 3.080 3.070 3.080 3.060 3.210 9,755,000 30,388,121 3.1151 2.974 2.964 2.974 2.954 3.099 10,103,959 3.0075 -3.75%
2025-02-27 0 3.200 3.190 3.200 3.040 3.210 11,504,000 36,296,437 3.1551 3.089 3.080 3.089 2.935 3.099 11,915,525 3.0461 5.26%
2025-02-26 0 3.040 3.020 3.040 2.940 3.040 8,177,500 24,498,800 2.9959 2.935 2.916 2.935 2.838 2.935 8,470,028 2.8924 1.67%
2025-02-25 0 2.990 2.970 2.990 2.740 3.040 13,761,500 40,687,485 2.9566 2.887 2.867 2.887 2.645 2.935 14,253,781 2.8545 5.28%
2025-02-24 0 2.840 2.830 2.840 2.730 2.850 5,210,500 14,658,715 2.8133 2.742 2.732 2.742 2.636 2.752 5,396,892 2.7161 2.53%
2025-02-21 0 2.770 2.760 2.770 2.700 2.790 3,997,050 11,027,766 2.7590 2.674 2.665 2.674 2.607 2.694 4,140,034 2.6637 -0.36%
2025-02-20 0 2.780 2.760 2.780 2.650 2.810 7,239,000 19,907,395 2.7500 2.684 2.665 2.684 2.558 2.713 7,497,956 2.6550 4.12%
2025-02-19 0 2.670 2.660 2.670 2.640 2.700 3,787,000 10,089,980 2.6644 2.578 2.568 2.578 2.549 2.607 3,922,470 2.5724 1.14%
2025-02-18 0 2.640 2.640 2.650 2.610 2.730 8,723,034 23,180,664 2.6574 2.549 2.549 2.558 2.520 2.636 9,035,077 2.5656 -4.00%
2025-02-17 0 2.750 2.730 2.750 2.710 2.860 4,733,500 13,052,911 2.7576 2.655 2.636 2.655 2.616 2.761 4,902,828 2.6623 -1.43%
2025-02-14 0 2.790 2.780 2.790 2.690 2.800 4,878,000 13,440,645 2.7554 2.694 2.684 2.694 2.597 2.703 5,052,498 2.6602 4.49%
2025-02-13 0 2.670 2.670 2.680 2.670 2.850 8,456,500 23,395,575 2.7666 2.578 2.578 2.587 2.578 2.752 8,759,009 2.6710 -6.64%
2025-02-12 0 2.860 2.820 2.860 2.750 2.860 2,470,500 6,959,680 2.8171 2.761 2.723 2.761 2.655 2.761 2,558,876 2.7198 3.25%
2025-02-11 0 2.770 2.770 2.790 2.750 2.900 13,500,000 38,196,490 2.8294 2.674 2.674 2.694 2.655 2.800 13,982,927 2.7317 -2.81%
2025-02-10 0 2.850 2.850 2.860 2.760 2.860 6,234,500 17,482,772 2.8042 2.752 2.752 2.761 2.665 2.761 6,457,523 2.7073 2.52%
2025-02-07 0 2.780 2.770 2.780 2.700 2.800 3,758,000 10,382,301 2.7627 2.684 2.674 2.684 2.607 2.703 3,892,433 2.6673 1.46%
2025-02-06 0 2.740 2.740 2.760 2.650 2.760 2,527,000 6,884,330 2.7243 2.645 2.645 2.665 2.558 2.665 2,617,397 2.6302 2.24%
2025-02-05 0 2.680 2.670 2.680 2.550 2.690 4,984,500 13,088,903 2.6259 2.587 2.578 2.587 2.462 2.597 5,162,807 2.5352 2.68%
2025-02-04 0 2.610 2.590 2.610 2.500 2.620 679,500 1,755,685 2.5838 2.520 2.501 2.520 2.414 2.530 703,807 2.4946 1.95%
2025-02-03 0 2.560 2.530 2.560 2.470 2.580 1,161,500 2,928,817 2.5216 2.472 2.443 2.472 2.385 2.491 1,203,050 2.4345 -0.78%
2025-01-28 0 2.580 2.550 2.580 2.550 2.620 111,000 286,965 2.5853 2.491 2.462 2.491 2.462 2.530 114,971 2.4960 -1.53%
2025-01-27 0 2.620 2.600 2.620 2.580 2.620 1,190,000 3,094,850 2.6007 2.530 2.510 2.530 2.491 2.530 1,232,569 2.5109 1.55%
2025-01-24 0 2.580 2.550 2.580 2.510 2.580 1,243,500 3,172,025 2.5509 2.491 2.462 2.491 2.423 2.491 1,287,983 2.4628 2.38%
2025-01-23 0 2.520 2.510 2.520 2.500 2.600 2,420,000 6,139,497 2.5370 2.433 2.423 2.433 2.414 2.510 2,506,569 2.4494 0.00%
2025-01-22 0 2.520 2.520 2.540 2.470 2.550 1,662,000 4,178,592 2.5142 2.433 2.433 2.452 2.385 2.462 1,721,454 2.4274 -1.18%
2025-01-21 0 2.550 2.550 2.570 2.530 2.600 3,239,000 8,312,595 2.5664 2.462 2.462 2.481 2.443 2.510 3,354,867 2.4778 0.79%
2025-01-20 0 2.530 2.530 2.570 2.530 2.640 4,804,000 12,349,300 2.5706 2.443 2.443 2.481 2.443 2.549 4,975,850 2.4818 -0.39%
2025-01-17 0 2.540 2.530 2.540 2.480 2.550 2,289,500 5,791,440 2.5296 2.452 2.443 2.452 2.394 2.462 2,371,401 2.4422 1.60%
2025-01-16 0 2.500 2.480 2.500 2.460 2.530 1,937,000 4,837,290 2.4973 2.414 2.394 2.414 2.375 2.443 2,006,291 2.4111 1.63%
2025-01-15 0 2.460 2.460 2.490 2.410 2.490 2,150,000 5,280,825 2.4562 2.375 2.375 2.404 2.327 2.404 2,226,911 2.3714 -0.40%
2025-01-14 0 2.470 2.450 2.470 2.410 2.490 3,021,500 7,436,015 2.4610 2.385 2.365 2.385 2.327 2.404 3,129,586 2.3760 1.65%
2025-01-13 0 2.430 2.400 2.430 2.380 2.430 1,399,500 3,372,460 2.4098 2.346 2.317 2.346 2.298 2.346 1,449,563 2.3265 -0.41%
2025-01-10 0 2.440 2.420 2.440 2.400 2.500 2,936,500 7,148,865 2.4345 2.356 2.336 2.356 2.317 2.414 3,041,546 2.3504 -2.79%
2025-01-09 0 2.510 2.500 2.510 2.470 2.540 2,187,500 5,471,890 2.5014 2.423 2.414 2.423 2.385 2.452 2,265,752 2.4150 -0.40%
2025-01-08 0 2.520 2.510 2.520 2.450 2.580 4,518,000 11,294,160 2.4998 2.433 2.423 2.433 2.365 2.491 4,679,620 2.4135 -1.95%
2025-01-07 0 2.570 2.560 2.570 2.490 2.580 3,790,500 9,660,445 2.5486 2.481 2.472 2.481 2.404 2.491 3,926,095 2.4606 0.39%
2025-01-06 0 2.560 2.550 2.560 2.530 2.620 2,345,000 6,039,035 2.5753 2.472 2.462 2.472 2.443 2.530 2,428,886 2.4863 -0.78%
2025-01-03 0 2.580 2.580 2.590 2.550 2.650 3,646,500 9,391,900 2.5756 2.491 2.491 2.501 2.462 2.558 3,776,944 2.4866 -1.90%
2025-01-02 0 2.630 2.600 2.630 2.580 2.730 5,435,500 14,276,805 2.6266 2.539 2.510 2.539 2.491 2.636 5,629,941 2.5359 -3.66%
2024-12-31 0 2.730 2.730 2.740 2.710 2.750 997,000 2,723,230 2.7314 2.636 2.636 2.645 2.616 2.655 1,032,665 2.6371 0.74%
2024-12-30 0 2.710 2.710 2.730 2.640 2.790 5,767,000 15,614,062 2.7075 2.616 2.616 2.636 2.549 2.694 5,973,299 2.6140 -1.81%
2024-12-27 0 2.760 2.740 2.760 2.680 2.770 4,912,000 13,402,927 2.7286 2.665 2.645 2.665 2.587 2.674 5,087,714 2.6344 2.22%
2024-12-24 0 2.700 2.690 2.700 2.660 2.720 1,517,000 4,095,705 2.6999 2.607 2.597 2.607 2.568 2.626 1,571,267 2.6066 0.37%
2024-12-23 0 2.690 2.680 2.690 2.620 2.690 2,344,000 6,229,109 2.6575 2.597 2.587 2.597 2.530 2.597 2,427,850 2.5657 1.51%
2024-12-20 0 2.650 2.650 2.670 2.630 2.750 2,781,064 7,478,887 2.6892 2.558 2.558 2.578 2.539 2.655 2,880,549 2.5963 -1.49%
2024-12-19 0 2.690 2.680 2.710 2.670 2.720 1,047,500 2,828,887 2.7006 2.597 2.587 2.616 2.578 2.626 1,084,972 2.6073 -1.10%
2024-12-18 0 2.720 2.720 2.730 2.630 2.770 6,159,000 16,609,787 2.6968 2.626 2.626 2.636 2.539 2.674 6,379,322 2.6037 -1.45%
2024-12-17 0 2.760 2.740 2.760 2.710 2.780 2,128,000 5,852,230 2.7501 2.665 2.645 2.665 2.616 2.684 2,204,124 2.6551 -0.72%
2024-12-16 0 2.780 2.780 2.790 2.730 2.850 4,447,500 12,495,130 2.8095 2.684 2.684 2.694 2.636 2.752 4,606,598 2.7124 1.83%
2024-12-13 0 2.730 2.730 2.740 2.730 2.860 3,128,000 8,708,422 2.7840 2.636 2.636 2.645 2.636 2.761 3,239,896 2.6879 -4.88%
2024-12-12 0 2.870 2.860 2.870 2.820 2.910 2,306,500 6,608,692 2.8652 2.771 2.761 2.771 2.723 2.809 2,389,009 2.7663 -0.35%
2024-12-11 0 2.880 2.840 2.880 2.850 2.910 1,290,500 3,704,129 2.8703 2.781 2.742 2.781 2.752 2.809 1,336,664 2.7712 1.05%
2024-12-10 0 2.850 2.840 2.850 2.840 3.070 4,728,000 13,953,038 2.9512 2.752 2.742 2.752 2.742 2.964 4,897,132 2.8492 -3.39%
2024-12-09 0 2.950 2.940 2.950 2.820 2.950 1,911,000 5,481,425 2.8684 2.848 2.838 2.848 2.723 2.848 1,979,361 2.7693 2.79%
2024-12-06 0 2.870 2.860 2.870 2.790 2.880 2,101,500 5,985,025 2.8480 2.771 2.761 2.771 2.694 2.781 2,176,676 2.7496 2.87%
2024-12-05 0 2.790 2.790 2.800 2.770 2.830 2,334,000 6,522,915 2.7947 2.694 2.694 2.703 2.674 2.732 2,417,493 2.6982 -0.71%
2024-12-04 0 2.810 2.810 2.820 2.790 2.900 1,840,500 5,202,275 2.8266 2.713 2.713 2.723 2.694 2.800 1,906,339 2.7289 -1.75%
2024-12-03 0 2.860 2.850 2.860 2.820 2.890 2,467,000 7,039,285 2.8534 2.761 2.752 2.761 2.723 2.790 2,555,250 2.7548 -0.35%
2024-12-02 0 2.870 2.850 2.870 2.810 2.940 2,799,000 7,998,045 2.8575 2.771 2.752 2.771 2.713 2.838 2,899,127 2.7588 -0.35%
2024-11-29 0 2.880 2.860 2.880 2.830 2.980 4,614,500 13,258,825 2.8733 2.781 2.761 2.781 2.732 2.877 4,779,572 2.7741 -1.37%
2024-11-28 0 2.920 2.910 2.920 2.860 2.980 4,269,500 12,495,510 2.9267 2.819 2.809 2.819 2.761 2.877 4,422,230 2.8256 0.69%
2024-11-27 0 2.900 2.900 2.910 2.750 2.920 5,012,000 14,112,835 2.8158 2.800 2.800 2.809 2.655 2.819 5,191,291 2.7186 4.32%
2024-11-26 0 2.780 2.780 2.790 2.730 2.830 2,457,000 6,891,455 2.8048 2.684 2.684 2.694 2.636 2.732 2,544,893 2.7080 1.09%
2024-11-25 0 2.750 2.740 2.750 2.700 2.760 2,847,000 7,769,185 2.7289 2.655 2.645 2.655 2.607 2.665 2,948,844 2.6347 1.85%
2024-11-22 0 2.700 2.700 2.710 2.670 2.870 4,682,500 12,956,765 2.7671 2.607 2.607 2.616 2.578 2.771 4,850,004 2.6715 -3.57%
2024-11-21 0 2.800 2.800 2.820 2.790 2.900 2,865,500 8,073,940 2.8176 2.703 2.703 2.723 2.694 2.800 2,968,006 2.7203 -2.10%
2024-11-20 0 2.860 2.850 2.860 2.790 2.890 2,984,500 8,457,015 2.8336 2.761 2.752 2.761 2.694 2.790 3,091,263 2.7358 1.78%
2024-11-19 0 2.810 2.800 2.810 2.770 2.890 2,787,686 7,816,799 2.8040 2.713 2.703 2.713 2.674 2.790 2,887,408 2.7072 -0.71%
2024-11-18 0 2.830 2.820 2.830 2.760 2.930 5,963,000 16,913,830 2.8365 2.732 2.723 2.732 2.665 2.829 6,176,311 2.7385 0.35%
2024-11-15 0 2.820 2.820 2.830 2.820 2.930 3,247,000 9,298,030 2.8636 2.723 2.723 2.732 2.723 2.829 3,363,153 2.7647 -2.76%
2024-11-14 0 2.900 2.900 2.910 2.810 2.910 6,731,996 19,306,918 2.8679 2.800 2.800 2.809 2.713 2.809 6,972,815 2.7689 0.69%
2024-11-13 0 2.880 2.870 2.880 2.810 2.950 6,554,000 18,749,295 2.8607 2.781 2.771 2.781 2.713 2.848 6,788,452 2.7619 -2.37%
2024-11-12 0 2.950 2.950 2.960 2.940 3.170 6,591,300 20,018,446 3.0371 2.848 2.848 2.858 2.838 3.061 6,827,086 2.9322 -3.59%
2024-11-11 0 3.060 3.060 3.070 3.030 3.140 4,977,500 15,235,220 3.0608 2.954 2.954 2.964 2.925 3.032 5,155,557 2.9551 -3.16%
2024-11-08 0 3.160 3.150 3.160 3.110 3.300 3,822,000 12,129,220 3.1735 3.051 3.041 3.051 3.003 3.186 3,958,722 3.0639 -1.25%
2024-11-07 0 3.200 3.190 3.200 2.960 3.210 8,584,500 26,910,300 3.1348 3.089 3.080 3.089 2.858 3.099 8,891,588 3.0265 6.67%
2024-11-06 0 3.000 2.980 3.000 2.950 3.060 3,632,000 10,879,460 2.9954 2.896 2.877 2.896 2.848 2.954 3,761,925 2.8920 -1.96%
2024-11-05 0 3.060 3.060 3.070 2.940 3.090 5,229,000 15,716,270 3.0056 2.954 2.954 2.964 2.838 2.983 5,416,054 2.9018 2.34%
2024-11-04 0 2.990 2.990 3.000 2.900 3.020 4,860,500 14,503,370 2.9839 2.887 2.887 2.896 2.800 2.916 5,034,372 2.8809 3.46%
2024-11-01 0 2.890 2.890 2.910 2.800 3.000 7,148,662 20,774,150 2.9060 2.790 2.790 2.809 2.703 2.896 7,404,386 2.8057 1.40%
2024-10-31 0 2.850 2.850 2.870 2.850 2.920 4,676,500 13,415,500 2.8687 2.752 2.752 2.771 2.752 2.819 4,843,789 2.7696 -1.38%
2024-10-30 0 2.890 2.870 2.890 2.850 2.940 4,525,000 13,018,610 2.8770 2.790 2.771 2.790 2.752 2.838 4,686,870 2.7777 -1.03%
2024-10-29 0 2.920 2.910 2.920 2.860 2.950 5,571,162 16,252,638 2.9173 2.819 2.809 2.819 2.761 2.848 5,770,456 2.8165 1.04%
2024-10-28 0 2.890 2.880 2.890 2.780 2.910 4,014,000 11,514,407 2.8686 2.790 2.781 2.790 2.684 2.809 4,157,590 2.7695 3.21%
2024-10-25 0 2.800 2.780 2.800 2.740 2.830 4,850,000 13,503,242 2.7842 2.703 2.684 2.703 2.645 2.732 5,023,496 2.6880 0.00%
2024-10-24 0 2.800 2.800 2.810 2.780 2.890 3,781,500 10,637,315 2.8130 2.703 2.703 2.713 2.684 2.790 3,916,773 2.7158 -3.11%
2024-10-23 0 2.890 2.890 2.900 2.810 2.930 4,937,404 14,271,418 2.8905 2.790 2.790 2.800 2.713 2.829 5,114,027 2.7906 1.76%
2024-10-22 0 2.840 2.840 2.850 2.820 2.960 6,200,580 17,826,418 2.8750 2.742 2.742 2.752 2.723 2.858 6,422,389 2.7757 0.71%
2024-10-21 0 2.820 2.810 2.820 2.770 2.880 5,175,000 14,614,585 2.8241 2.723 2.713 2.723 2.674 2.781 5,360,122 2.7265 -1.05%
2024-10-18 0 2.850 2.840 2.850 2.670 2.860 9,402,681 26,151,852 2.7813 2.752 2.742 2.752 2.578 2.761 9,739,037 2.6853 6.34%
2024-10-17 0 2.680 2.670 2.680 2.660 2.820 4,376,124 12,043,782 2.7522 2.587 2.578 2.587 2.568 2.723 4,532,668 2.6571 -1.47%
2024-10-16 0 2.720 2.720 2.730 2.650 2.770 9,052,124 24,702,951 2.7290 2.626 2.626 2.636 2.558 2.674 9,375,940 2.6347 1.87%
2024-10-15 0 2.670 2.670 2.680 2.630 2.860 17,486,500 47,726,437 2.7293 2.578 2.578 2.587 2.539 2.761 18,112,033 2.6351 -4.98%
2024-10-14 0 2.810 2.810 2.830 2.720 2.940 8,934,000 25,078,522 2.8071 2.713 2.713 2.732 2.626 2.838 9,253,590 2.7101 -4.42%
2024-10-10 0 2.940 2.940 2.960 2.930 3.080 12,144,493 36,429,753 2.9997 2.838 2.838 2.858 2.829 2.974 12,578,930 2.8961 0.68%
2024-10-09 0 2.920 2.900 2.920 2.830 3.230 22,010,500 65,763,695 2.9878 2.819 2.800 2.819 2.732 3.118 22,797,867 2.8846 -6.41%
2024-10-08 0 3.120 3.110 3.120 3.060 3.920 34,229,204 114,189,781 3.3360 3.012 3.003 3.012 2.954 3.785 35,453,663 3.2208 -19.38%
2024-10-07 0 3.870 3.870 3.880 3.240 3.870 9,805,277 35,357,739 3.6060 3.736 3.736 3.746 3.128 3.736 10,156,035 3.4815 19.44%
2024-10-04 0 3.240 3.200 3.240 3.010 3.270 3,289,000 10,484,966 3.1879 3.128 3.089 3.128 2.906 3.157 3,406,655 3.0778 5.54%
2024-10-03 0 3.070 3.040 3.070 2.910 3.220 3,043,266 9,192,713 3.0207 2.964 2.935 2.964 2.809 3.109 3,152,131 2.9163 -4.06%
2024-10-02 0 3.200 3.140 3.200 3.000 3.200 5,494,000 17,042,225 3.1020 3.089 3.032 3.089 2.896 3.089 5,690,533 2.9948 5.61%
2024-09-30 0 3.030 3.030 3.040 2.690 3.030 30,641,520 87,122,612 2.8433 2.925 2.925 2.935 2.597 2.925 31,737,639 2.7451 8.60%
2024-09-27 0 2.790 2.770 2.790 2.620 2.790 18,606,109 50,038,010 2.6893 2.694 2.674 2.694 2.530 2.694 19,271,693 2.5965 9.41%
2024-09-26 0 2.550 2.540 2.550 2.410 2.550 21,863,500 54,421,420 2.4891 2.462 2.452 2.462 2.327 2.462 22,645,609 2.4032 8.05%
2024-09-25 0 2.360 2.360 2.370 2.330 2.420 6,465,000 15,365,560 2.3767 2.278 2.278 2.288 2.250 2.336 6,696,268 2.2946 1.72%
2024-09-24 0 2.320 2.320 2.330 2.300 2.410 20,264,000 47,429,610 2.3406 2.240 2.240 2.250 2.221 2.327 20,988,891 2.2597 1.31%
2024-09-23 0 2.290 2.290 2.300 2.290 2.370 3,625,000 8,462,065 2.3344 2.211 2.211 2.221 2.211 2.288 3,754,675 2.2537 -1.72%
2024-09-20 0 2.330 2.310 2.330 2.270 2.340 3,608,000 8,357,875 2.3165 2.250 2.230 2.250 2.192 2.259 3,737,067 2.2365 2.19%
2024-09-19 0 2.280 2.280 2.290 2.250 2.320 5,822,500 13,304,025 2.2849 2.201 2.201 2.211 2.172 2.240 6,030,785 2.2060 1.33%
2024-09-17 0 2.250 2.220 2.250 2.220 2.280 451,000 1,006,380 2.2314 2.172 2.143 2.172 2.143 2.201 467,133 2.1544 -0.88%
2024-09-16 0 2.270 2.240 2.270 2.200 2.280 587,000 1,318,310 2.2458 2.192 2.163 2.192 2.124 2.201 607,998 2.1683 0.44%
2024-09-13 0 2.260 2.240 2.260 2.220 2.300 5,286,500 11,985,410 2.2672 2.182 2.163 2.182 2.143 2.221 5,475,611 2.1889 1.35%
2024-09-12 0 2.230 2.230 2.240 2.230 2.300 2,806,000 6,370,730 2.2704 2.153 2.153 2.163 2.153 2.221 2,906,377 2.1920 -2.62%
2024-09-11 0 2.290 2.260 2.290 2.250 2.310 3,554,000 8,069,396 2.2705 2.211 2.182 2.211 2.172 2.230 3,681,135 2.1921 -0.43%
2024-09-10 0 2.300 2.290 2.300 2.280 2.330 4,323,000 9,978,185 2.3082 2.221 2.211 2.221 2.201 2.250 4,477,644 2.2284 0.00%
2024-09-09 0 2.300 2.280 2.300 2.250 2.310 12,726,277 29,080,011 2.2850 2.221 2.201 2.221 2.172 2.230 13,181,526 2.2061 0.00%
2024-09-05 0 2.300 2.290 2.300 2.270 2.320 577,594 1,321,807 2.2885 2.221 2.211 2.221 2.192 2.240 598,256 2.2094 0.88%
2024-09-04 0 2.280 2.280 2.290 2.270 2.330 1,741,000 3,983,887 2.2883 2.201 2.201 2.211 2.192 2.250 1,803,280 2.2092 -1.72%
2024-09-03 0 2.320 2.310 2.320 2.290 2.360 1,814,000 4,206,795 2.3191 2.240 2.230 2.240 2.211 2.278 1,878,891 2.2390 -0.43%
2024-09-02 0 2.330 2.310 2.330 2.310 2.410 2,832,000 6,662,487 2.3526 2.250 2.230 2.250 2.230 2.327 2,933,307 2.2713 -1.69%
2024-08-30 0 2.370 2.370 2.380 2.320 2.410 4,932,000 11,759,260 2.3843 2.288 2.288 2.298 2.240 2.327 5,108,429 2.3019 2.16%
2024-08-29 0 2.320 2.310 2.320 2.280 2.340 3,544,500 8,203,060 2.3143 2.240 2.230 2.240 2.201 2.259 3,671,295 2.2344 -0.43%
2024-08-28 0 2.330 2.320 2.330 2.290 2.360 1,081,500 2,505,570 2.3168 2.250 2.240 2.250 2.211 2.278 1,120,188 2.2367 -0.85%
2024-08-27 0 2.350 2.340 2.350 2.310 2.390 2,130,000 4,973,435 2.3349 2.269 2.259 2.269 2.230 2.307 2,206,195 2.2543 -1.26%
2024-08-26 0 2.380 2.370 2.380 2.260 2.380 2,859,500 6,692,630 2.3405 2.298 2.288 2.298 2.182 2.298 2,961,791 2.2597 4.85%
2024-08-23 0 2.270 2.250 2.270 2.230 2.380 7,286,000 16,800,620 2.3059 2.192 2.172 2.192 2.153 2.298 7,546,637 2.2262 -2.58%
2024-08-22 0 2.330 2.330 2.340 2.320 2.680 18,974,500 45,733,643 2.4103 2.250 2.250 2.259 2.240 2.587 19,653,263 2.3270 -9.69%
2024-08-21 0 2.580 2.580 2.590 2.470 2.600 2,385,000 6,077,075 2.5480 2.491 2.491 2.501 2.385 2.510 2,470,317 2.4600 3.61%
2024-08-20 0 2.490 2.490 2.500 2.460 2.530 2,330,500 5,800,970 2.4892 2.404 2.404 2.414 2.375 2.443 2,413,867 2.4032 -0.80%
2024-08-19 0 2.510 2.510 2.530 2.460 2.590 3,810,500 9,631,185 2.5275 2.423 2.423 2.443 2.375 2.501 3,946,811 2.4402 3.72%
2024-08-16 0 2.420 2.420 2.440 2.420 2.470 1,546,500 3,785,840 2.4480 2.336 2.336 2.356 2.336 2.385 1,601,822 2.3635 -0.41%
2024-08-15 0 2.430 2.400 2.430 2.370 2.460 1,426,000 3,439,585 2.4121 2.346 2.317 2.346 2.288 2.375 1,477,011 2.3287 1.67%
2024-08-14 0 2.390 2.390 2.400 2.380 2.450 1,779,000 4,294,816 2.4142 2.307 2.307 2.317 2.298 2.365 1,842,639 2.3308 -2.45%
2024-08-13 0 2.450 2.450 2.460 2.430 2.500 2,577,500 6,319,850 2.4519 2.365 2.365 2.375 2.346 2.414 2,669,703 2.3672 -1.61%
2024-08-12 0 2.490 2.490 2.520 2.450 2.620 4,030,500 10,101,450 2.5063 2.404 2.404 2.433 2.365 2.530 4,174,680 2.4197 -3.11%
2024-08-09 0 2.570 2.550 2.570 2.500 2.600 2,228,000 5,711,900 2.5637 2.481 2.462 2.481 2.414 2.510 2,307,701 2.4751 2.80%
2024-08-08 0 2.500 2.490 2.500 2.490 2.620 3,829,500 9,663,015 2.5233 2.414 2.404 2.414 2.404 2.530 3,966,490 2.4362 -2.72%
2024-08-07 0 2.570 2.570 2.580 2.520 2.730 10,684,768 28,133,677 2.6331 2.481 2.481 2.491 2.433 2.636 11,066,987 2.5421 1.98%
2024-08-06 0 2.520 2.520 2.530 2.380 2.550 7,032,374 17,440,344 2.4800 2.433 2.433 2.443 2.298 2.462 7,283,939 2.3944 5.44%
2024-08-05 0 2.390 2.380 2.390 2.340 2.450 4,480,500 10,711,775 2.3908 2.307 2.298 2.307 2.259 2.365 4,640,778 2.3082 -0.83%
2024-08-02 0 2.410 2.390 2.410 2.360 2.450 1,705,500 4,107,310 2.4083 2.327 2.307 2.327 2.278 2.365 1,766,510 2.3251 0.00%
2024-08-01 0 2.410 2.410 2.420 2.350 2.550 12,378,000 30,369,320 2.4535 2.327 2.327 2.336 2.269 2.462 12,820,790 2.3688 -2.82%
2024-07-31 0 2.480 2.480 2.490 2.380 2.510 3,982,500 9,837,715 2.4702 2.394 2.394 2.404 2.298 2.423 4,124,963 2.3849 5.08%
2024-07-30 0 2.360 2.360 2.380 2.340 2.420 2,494,000 5,923,005 2.3749 2.278 2.278 2.298 2.259 2.336 2,583,216 2.2929 -2.07%
2024-07-29 0 2.410 2.410 2.420 2.370 2.440 2,619,155 6,298,946 2.4050 2.327 2.327 2.336 2.288 2.356 2,712,848 2.3219 1.26%
2024-07-26 0 2.380 2.370 2.380 2.310 2.380 2,635,000 6,197,820 2.3521 2.298 2.288 2.298 2.230 2.298 2,729,260 2.2709 1.71%
2024-07-25 0 2.340 2.330 2.340 2.280 2.380 3,376,000 7,868,705 2.3308 2.259 2.250 2.259 2.201 2.298 3,496,767 2.2503 -1.68%
2024-07-24 0 2.380 2.370 2.380 2.300 2.390 4,995,500 11,744,745 2.3511 2.298 2.288 2.298 2.221 2.307 5,174,201 2.2699 3.03%
2024-07-23 0 2.310 2.290 2.310 2.270 2.350 5,791,500 13,384,315 2.3110 2.230 2.211 2.230 2.192 2.269 5,998,676 2.2312 1.32%
2024-07-22 0 2.280 2.260 2.280 2.180 2.280 1,954,500 4,359,655 2.2306 2.201 2.182 2.201 2.105 2.201 2,024,417 2.1535 2.24%
2024-07-19 0 2.230 2.230 2.240 2.220 2.270 4,953,000 11,116,592 2.2444 2.153 2.153 2.163 2.143 2.192 5,130,180 2.1669 -1.76%
2024-07-18 0 2.270 2.260 2.270 2.230 2.290 2,661,500 5,987,395 2.2496 2.192 2.182 2.192 2.153 2.211 2,756,708 2.1719 0.00%
2024-07-17 0 2.270 2.250 2.270 2.250 2.310 2,796,000 6,377,260 2.2809 2.192 2.172 2.192 2.172 2.230 2,896,020 2.2021 -0.44%
2024-07-16 0 2.280 2.270 2.280 2.260 2.330 2,424,500 5,529,985 2.2809 2.201 2.192 2.201 2.182 2.250 2,511,230 2.2021 -1.72%
2024-07-15 0 2.320 2.300 2.320 2.280 2.370 4,744,000 10,909,390 2.2996 2.240 2.221 2.240 2.201 2.288 4,913,704 2.2202 -1.69%
2024-07-12 0 2.360 2.350 2.360 2.320 2.380 2,650,000 6,235,900 2.3532 2.278 2.269 2.278 2.240 2.298 2,744,797 2.2719 0.85%
2024-07-11 0 2.340 2.340 2.350 2.280 2.360 3,569,000 8,300,765 2.3258 2.259 2.259 2.269 2.201 2.278 3,696,672 2.2455 2.18%
2024-07-10 0 2.290 2.260 2.290 2.260 2.350 2,617,500 6,020,040 2.2999 2.211 2.182 2.211 2.182 2.269 2,711,134 2.2205 -0.43%
2024-07-09 0 2.300 2.300 2.310 2.240 2.320 2,270,500 5,178,100 2.2806 2.221 2.221 2.230 2.163 2.240 2,351,721 2.2018 1.77%
2024-07-08 0 2.260 2.240 2.260 2.220 2.270 2,056,500 4,606,265 2.2399 2.182 2.163 2.182 2.143 2.192 2,130,066 2.1625 -0.44%
2024-07-05 0 2.270 2.260 2.270 2.230 2.310 2,952,500 6,674,040 2.2605 2.192 2.182 2.192 2.153 2.230 3,058,118 2.1824 -1.73%
2024-07-04 0 2.310 2.300 2.310 2.260 2.380 3,932,000 9,073,085 2.3075 2.230 2.221 2.230 2.182 2.298 4,072,657 2.2278 -1.28%
2024-07-03 0 2.340 2.330 2.340 2.290 2.360 2,700,500 6,286,545 2.3279 2.259 2.250 2.259 2.211 2.278 2,797,103 2.2475 2.18%
2024-07-02 0 2.290 2.290 2.300 2.270 2.320 4,017,635 9,219,762 2.2948 2.211 2.211 2.221 2.192 2.240 4,161,355 2.2156 1.33%
2024-06-28 0 2.260 2.260 2.280 2.250 2.300 1,676,135 3,824,262 2.2816 2.182 2.182 2.201 2.172 2.221 1,736,094 2.2028 0.44%
2024-06-27 0 2.250 2.240 2.250 2.240 2.310 2,708,500 6,156,080 2.2729 2.172 2.163 2.172 2.163 2.230 2,805,389 2.1944 -2.60%
2024-06-26 0 2.310 2.300 2.310 2.270 2.320 3,563,000 8,174,410 2.2942 2.230 2.221 2.230 2.192 2.240 3,690,457 2.2150 1.32%
2024-06-25 0 2.280 2.280 2.290 2.270 2.410 7,162,000 16,705,325 2.3325 2.201 2.201 2.211 2.192 2.327 7,418,202 2.2519 0.44%
2024-06-24 0 2.270 2.270 2.290 2.140 2.290 11,370,000 25,417,145 2.2355 2.192 2.192 2.211 2.066 2.211 11,776,732 2.1583 5.09%
2024-06-21 0 2.160 2.160 2.180 2.140 2.200 2,412,000 5,224,840 2.1662 2.085 2.085 2.105 2.066 2.124 2,498,283 2.0914 -0.92%
2024-06-20 0 2.180 2.170 2.180 2.170 2.220 2,698,000 5,882,640 2.1804 2.105 2.095 2.105 2.095 2.143 2,794,514 2.1051 -1.80%
2024-06-19 0 2.220 2.200 2.220 2.160 2.240 3,432,500 7,556,575 2.2015 2.143 2.124 2.143 2.085 2.163 3,555,289 2.1254 1.37%
2024-06-18 0 2.190 2.190 2.210 2.120 2.250 7,544,000 16,593,085 2.1995 2.114 2.114 2.134 2.047 2.172 7,813,867 2.1235 3.30%
2024-06-17 0 2.120 2.120 2.130 2.090 2.170 4,163,500 8,884,880 2.1340 2.047 2.047 2.056 2.018 2.095 4,312,438 2.0603 0.95%
2024-06-14 0 2.100 2.100 2.110 2.080 2.140 2,952,000 6,233,215 2.1115 2.027 2.027 2.037 2.008 2.066 3,057,600 2.0386 -0.94%
2024-06-13 0 2.120 2.110 2.120 2.040 2.130 3,366,500 7,046,015 2.0930 2.047 2.037 2.047 1.970 2.056 3,486,928 2.0207 3.41%
2024-06-12 0 2.050 2.050 2.060 2.010 2.090 7,673,000 15,694,827 2.0455 1.979 1.979 1.989 1.941 2.018 7,947,481 1.9748 0.99%
2024-06-11 0 2.230 2.220 2.230 2.170 2.240 5,454,500 12,057,300 2.2105 1.960 1.951 1.960 1.907 1.969 6,206,233 1.9428 0.00%
2024-06-07 0 2.230 2.220 2.230 2.200 2.270 2,762,000 6,144,440 2.2246 1.960 1.951 1.960 1.934 1.995 3,142,656 1.9552 0.00%
2024-06-06 0 2.230 2.230 2.240 2.220 2.280 4,649,000 10,421,675 2.2417 1.960 1.960 1.969 1.951 2.004 5,289,720 1.9702 -1.76%
2024-06-05 0 2.270 2.260 2.270 2.250 2.340 5,335,000 12,225,910 2.2916 1.995 1.986 1.995 1.977 2.057 6,070,264 2.0141 -1.30%
2024-06-04 0 2.300 2.290 2.300 2.260 2.350 10,014,000 23,018,887 2.2987 2.021 2.013 2.021 1.986 2.065 11,394,118 2.0202 -1.29%
2024-06-03 0 2.330 2.320 2.330 2.310 2.360 3,441,000 8,016,425 2.3297 2.048 2.039 2.048 2.030 2.074 3,915,235 2.0475 1.30%
2024-05-31 0 2.300 2.300 2.310 2.300 2.360 3,436,000 7,994,670 2.3267 2.021 2.021 2.030 2.021 2.074 3,909,546 2.0449 0.00%
2024-05-30 0 2.300 2.300 2.320 2.300 2.370 3,163,500 7,357,610 2.3258 2.021 2.021 2.039 2.021 2.083 3,599,490 2.0441 -2.54%
2024-05-29 0 2.360 2.360 2.370 2.350 2.400 2,642,000 6,270,090 2.3732 2.074 2.074 2.083 2.065 2.109 3,006,118 2.0858 -2.07%
2024-05-28 0 2.410 2.410 2.420 2.410 2.470 1,688,500 4,105,320 2.4313 2.118 2.118 2.127 2.118 2.171 1,921,207 2.1368 -1.23%
2024-05-27 0 2.440 2.440 2.450 2.360 2.450 2,896,200 7,007,240 2.4195 2.144 2.144 2.153 2.074 2.153 3,295,351 2.1264 2.52%
2024-05-24 0 2.380 2.380 2.400 2.380 2.500 4,419,000 10,730,805 2.4283 2.092 2.092 2.109 2.092 2.197 5,028,022 2.1342 -5.18%
2024-05-23 0 2.510 2.500 2.510 2.490 2.580 3,642,500 9,153,375 2.5129 2.206 2.197 2.206 2.188 2.267 4,144,505 2.2086 -4.20%
2024-05-22 0 2.620 2.590 2.620 2.550 2.620 3,977,500 10,296,580 2.5887 2.303 2.276 2.303 2.241 2.303 4,525,675 2.2751 2.75%
2024-05-21 0 2.550 2.550 2.560 2.500 2.650 9,914,500 25,290,055 2.5508 2.241 2.241 2.250 2.197 2.329 11,280,905 2.2418 -3.77%
2024-05-20 0 2.650 2.630 2.650 2.620 2.720 4,106,500 10,865,430 2.6459 2.329 2.311 2.329 2.303 2.391 4,672,453 2.3254 -1.85%
2024-05-17 0 2.700 2.680 2.700 2.640 2.740 5,828,000 15,606,700 2.6779 2.373 2.355 2.373 2.320 2.408 6,631,209 2.3535 1.89%
2024-05-16 0 2.650 2.640 2.650 2.590 2.670 5,443,000 14,348,790 2.6362 2.329 2.320 2.329 2.276 2.347 6,193,148 2.3169 -0.38%
2024-05-14 0 2.660 2.650 2.660 2.640 2.740 3,975,000 10,672,635 2.6849 2.338 2.329 2.338 2.320 2.408 4,522,830 2.3597 0.00%
2024-05-13 0 2.660 2.660 2.670 2.550 2.670 5,174,210 13,475,748 2.6044 2.338 2.338 2.347 2.241 2.347 5,887,314 2.2889 1.53%
2024-05-10 0 2.620 2.610 2.620 2.500 2.650 10,815,000 28,142,750 2.6022 2.303 2.294 2.303 2.197 2.329 12,305,511 2.2870 4.80%
2024-05-09 0 2.500 2.490 2.500 2.400 2.500 6,077,500 15,012,357 2.4702 2.197 2.188 2.197 2.109 2.197 6,915,094 2.1710 4.60%
2024-05-08 0 2.390 2.390 2.400 2.390 2.500 4,756,500 11,620,880 2.4432 2.101 2.101 2.109 2.101 2.197 5,412,036 2.1472 -2.45%
2024-05-07 0 2.450 2.430 2.450 2.410 2.500 3,237,100 7,877,689 2.4336 2.153 2.136 2.153 2.118 2.197 3,683,234 2.1388 -1.61%
2024-05-06 0 2.490 2.470 2.490 2.430 2.490 3,836,500 9,438,435 2.4602 2.188 2.171 2.188 2.136 2.188 4,365,242 2.1622 -0.40%
2024-05-03 0 2.500 2.480 2.500 2.440 2.560 941,000 2,337,135 2.4837 2.197 2.180 2.197 2.144 2.250 1,070,688 2.1828 -0.40%
2024-05-02 0 2.510 2.490 2.510 2.340 2.510 1,258,000 3,092,270 2.4581 2.206 2.188 2.206 2.057 2.206 1,431,376 2.1603 5.91%
2024-04-30 0 2.370 2.360 2.370 2.340 2.420 3,162,000 7,477,739 2.3649 2.083 2.074 2.083 2.057 2.127 3,597,783 2.0784 -0.42%
2024-04-29 0 2.380 2.370 2.380 2.300 2.450 9,140,500 21,848,745 2.3903 2.092 2.083 2.092 2.021 2.153 10,400,234 2.1008 2.15%
2024-04-26 0 2.330 2.330 2.340 2.250 2.340 9,326,000 21,425,775 2.2974 2.048 2.048 2.057 1.977 2.057 10,611,299 2.0191 3.10%
2024-04-25 0 2.260 2.250 2.260 2.230 2.280 2,114,000 4,768,915 2.2559 1.986 1.977 1.986 1.960 2.004 2,405,349 1.9826 0.44%
2024-04-24 0 2.250 2.250 2.260 2.160 2.260 4,604,500 10,170,560 2.2088 1.977 1.977 1.986 1.898 1.986 5,239,087 1.9413 3.21%
2024-04-23 0 2.180 2.170 2.180 2.170 2.250 13,165,000 28,942,905 2.1985 1.916 1.907 1.916 1.907 1.977 14,979,386 1.9322 -0.46%
2024-04-22 0 2.190 2.190 2.200 2.190 2.270 3,286,500 7,318,805 2.2269 1.925 1.925 1.934 1.925 1.995 3,739,442 1.9572 -1.35%
2024-04-19 0 2.220 2.200 2.220 2.200 2.280 5,952,045 13,235,738 2.2237 1.951 1.934 1.951 1.934 2.004 6,772,349 1.9544 -3.06%
2024-04-18 0 2.290 2.290 2.300 2.270 2.320 2,036,500 4,664,380 2.2904 2.013 2.013 2.021 1.995 2.039 2,317,168 2.0130 0.44%
2024-04-17 0 2.280 2.280 2.290 2.280 2.330 5,197,770 11,957,866 2.3006 2.004 2.004 2.013 2.004 2.048 5,914,121 2.0219 -0.44%
2024-04-16 0 2.290 2.270 2.290 2.270 2.340 4,190,000 9,617,605 2.2954 2.013 1.995 2.013 1.995 2.057 4,767,461 2.0173 -2.55%
2024-04-15 0 2.350 2.330 2.340 2.260 2.360 4,335,500 9,997,845 2.3060 2.065 2.048 2.057 1.986 2.074 4,933,014 2.0267 2.17%
2024-04-12 0 2.300 2.300 2.320 2.290 2.350 7,086,500 16,443,840 2.3204 2.021 2.021 2.039 2.013 2.065 8,063,154 2.0394 0.00%
2024-04-11 0 2.300 2.300 2.320 2.270 2.320 3,255,500 7,480,060 2.2977 2.021 2.021 2.039 1.995 2.039 3,704,169 2.0194 0.00%
2024-04-10 0 2.300 2.300 2.310 2.280 2.360 6,515,000 15,078,840 2.3145 2.021 2.021 2.030 2.004 2.074 7,412,890 2.0341 -2.13%
2024-04-09 0 2.350 2.340 2.350 2.320 2.380 4,179,000 9,845,520 2.3560 2.065 2.057 2.065 2.039 2.092 4,754,945 2.0706 1.29%
2024-04-08 0 2.320 2.320 2.330 2.290 2.400 20,469,000 47,919,225 2.3411 2.039 2.039 2.048 2.013 2.109 23,290,015 2.0575 1.31%
2024-04-05 0 2.290 2.290 2.300 2.170 2.440 4,764,781 10,641,545 2.2334 2.013 2.013 2.021 1.907 2.144 5,421,458 1.9629 -3.38%
2024-04-03 0 2.370 2.370 2.390 2.340 2.480 12,181,000 29,257,955 2.4019 2.083 2.083 2.101 2.057 2.180 13,859,772 2.1110 -3.27%
2024-04-02 0 2.450 2.450 2.460 2.360 2.570 10,350,500 25,556,040 2.4691 2.153 2.153 2.162 2.074 2.259 11,776,994 2.1700 2.08%
2024-03-28 0 2.400 2.400 2.410 2.310 2.480 8,179,500 19,584,635 2.3944 2.109 2.109 2.118 2.030 2.180 9,306,790 2.1043 -0.41%
2024-03-27 0 2.410 2.390 2.410 2.330 2.410 3,153,000 7,480,625 2.3725 2.118 2.101 2.118 2.048 2.118 3,587,543 2.0852 1.26%
2024-03-26 0 2.380 2.380 2.390 2.320 2.420 3,343,500 7,946,430 2.3767 2.092 2.092 2.101 2.039 2.127 3,804,297 2.0888 2.15%
2024-03-25 0 2.330 2.330 2.340 2.330 2.410 2,303,500 5,442,265 2.3626 2.048 2.048 2.057 2.048 2.118 2,620,966 2.0764 -3.32%
2024-03-22 0 2.410 2.400 2.410 2.350 2.500 3,123,500 7,519,165 2.4073 2.118 2.109 2.118 2.065 2.197 3,553,977 2.1157 -3.98%
2024-03-21 0 2.510 2.500 2.510 2.450 2.540 5,066,000 12,637,985 2.4947 2.206 2.197 2.206 2.153 2.232 5,764,191 2.1925 3.72%
2024-03-20 0 2.420 2.420 2.430 2.340 2.460 3,649,000 8,839,430 2.4224 2.127 2.127 2.136 2.057 2.162 4,151,901 2.1290 1.68%
2024-03-19 0 2.380 2.380 2.390 2.380 2.510 4,204,500 10,204,690 2.4271 2.092 2.092 2.101 2.092 2.206 4,783,960 2.1331 -5.56%
2024-03-18 0 2.520 2.520 2.530 2.360 2.540 10,185,500 24,784,844 2.4333 2.215 2.215 2.224 2.074 2.232 11,589,254 2.1386 5.00%
2024-03-15 0 2.400 2.400 2.410 2.330 2.460 9,431,500 22,473,825 2.3828 2.109 2.109 2.118 2.048 2.162 10,731,339 2.0942 -3.61%
2024-03-14 0 2.490 2.480 2.490 2.470 2.590 4,162,500 10,458,960 2.5127 2.188 2.180 2.188 2.171 2.276 4,736,171 2.2083 -3.49%
2024-03-13 0 2.580 2.550 2.580 2.540 2.650 4,848,000 12,548,010 2.5883 2.267 2.241 2.267 2.232 2.329 5,516,146 2.2748 -1.15%
2024-03-12 0 2.610 2.600 2.610 2.500 2.630 4,326,000 11,187,005 2.5860 2.294 2.285 2.294 2.197 2.311 4,922,205 2.2728 2.76%
2024-03-11 0 2.540 2.520 2.540 2.470 2.540 5,821,500 14,558,040 2.5007 2.232 2.215 2.232 2.171 2.232 6,623,813 2.1978 3.25%
2024-03-08 0 2.460 2.460 2.470 2.430 2.510 2,051,000 5,076,570 2.4752 2.162 2.162 2.171 2.136 2.206 2,333,667 2.1754 0.82%
2024-03-07 0 2.440 2.440 2.470 2.430 2.530 2,978,000 7,368,435 2.4743 2.144 2.144 2.171 2.136 2.224 3,388,425 2.1746 -2.40%
2024-03-06 0 2.500 2.500 2.510 2.440 2.550 3,241,000 8,081,025 2.4934 2.197 2.197 2.206 2.144 2.241 3,687,671 2.1914 2.04%
2024-03-05 0 2.450 2.450 2.470 2.450 2.560 5,700,000 14,174,521 2.4868 2.153 2.153 2.171 2.153 2.250 6,485,568 2.1855 -6.13%
2024-03-04 0 2.610 2.600 2.610 2.500 2.630 6,216,000 15,969,091 2.5690 2.294 2.285 2.294 2.197 2.311 7,072,682 2.2579 -1.51%
2024-03-01 0 2.650 2.650 2.680 2.540 2.740 5,754,880 15,265,717 2.6527 2.329 2.329 2.355 2.232 2.408 6,548,011 2.3314 0.76%
2024-02-29 0 2.630 2.600 2.630 2.560 2.660 5,759,000 15,106,670 2.6231 2.311 2.285 2.311 2.250 2.338 6,552,699 2.3054 1.15%
2024-02-28 0 2.600 2.590 2.600 2.580 2.810 6,906,444 18,582,865 2.6907 2.285 2.276 2.285 2.267 2.470 7,858,282 2.3647 -3.35%
2024-02-27 0 2.690 2.680 2.690 2.550 2.710 4,565,550 11,952,348 2.6179 2.364 2.355 2.364 2.241 2.382 5,194,769 2.3008 0.75%
2024-02-26 0 2.670 2.670 2.680 2.590 2.730 3,857,500 10,284,495 2.6661 2.347 2.347 2.355 2.276 2.399 4,389,136 2.3432 1.91%
2024-02-23 0 2.620 2.610 2.620 2.560 2.660 4,886,500 12,682,765 2.5955 2.303 2.294 2.303 2.250 2.338 5,559,952 2.2811 -1.50%
2024-02-22 0 2.660 2.650 2.660 2.540 2.660 9,476,000 24,513,905 2.5869 2.338 2.329 2.338 2.232 2.338 10,781,972 2.2736 4.31%
2024-02-21 0 2.550 2.550 2.580 2.400 2.640 11,754,500 30,329,925 2.5803 2.241 2.241 2.267 2.109 2.320 13,374,492 2.2677 4.94%
2024-02-20 0 2.430 2.420 2.440 2.300 2.450 6,399,000 15,197,745 2.3750 2.136 2.127 2.144 2.021 2.153 7,280,903 2.0873 4.74%
2024-02-19 0 2.320 2.320 2.350 2.300 2.390 2,674,537 6,271,890 2.3450 2.039 2.039 2.065 2.021 2.101 3,043,139 2.0610 -2.11%
2024-02-16 0 2.370 2.340 2.390 2.270 2.390 485,500 1,141,905 2.3520 2.083 2.057 2.101 1.995 2.101 552,411 2.0671 5.33%
2024-02-15 0 2.250 2.210 2.250 2.170 2.250 407,000 902,970 2.2186 1.977 1.942 1.977 1.907 1.977 463,092 1.9499 -0.88%
2024-02-14 0 2.270 2.250 2.270 2.110 2.290 972,500 2,120,930 2.1809 1.995 1.977 1.995 1.854 2.013 1,106,529 1.9167 0.00%
2024-02-09 0 2.270 2.250 2.270 2.220 2.320 404,500 912,680 2.2563 1.995 1.977 1.995 1.951 2.039 460,248 1.9830 -1.30%
2024-02-08 0 2.300 2.300 2.310 2.240 2.320 1,074,000 2,461,255 2.2917 2.021 2.021 2.030 1.969 2.039 1,222,017 2.0141 2.68%
2024-02-07 0 2.240 2.240 2.270 2.220 2.380 3,552,000 8,150,775 2.2947 1.969 1.969 1.995 1.951 2.092 4,041,533 2.0168 -2.61%
2024-02-06 0 2.300 2.290 2.300 2.180 2.350 3,503,500 8,049,740 2.2976 2.021 2.013 2.021 1.916 2.065 3,986,349 2.0193 5.02%
2024-02-05 0 2.190 2.190 2.200 2.140 2.250 3,490,500 7,646,460 2.1906 1.925 1.925 1.934 1.881 1.977 3,971,557 1.9253 -3.95%
2024-02-02 0 2.280 2.280 2.290 2.270 2.430 4,820,000 11,292,557 2.3429 2.004 2.004 2.013 1.995 2.136 5,484,287 2.0591 0.00%
2024-02-01 0 2.280 2.280 2.300 2.230 2.320 2,403,500 5,497,720 2.2874 2.004 2.004 2.021 1.960 2.039 2,734,748 2.0103 0.88%
2024-01-31 0 2.260 2.260 2.290 2.260 2.310 2,225,000 5,076,212 2.2814 1.986 1.986 2.013 1.986 2.030 2,531,647 2.0051 -2.59%
2024-01-30 0 2.320 2.320 2.340 2.320 2.410 1,736,000 4,095,585 2.3592 2.039 2.039 2.057 2.039 2.118 1,975,254 2.0734 -4.53%
2024-01-29 0 2.430 2.420 2.430 2.410 2.490 1,241,500 3,030,922 2.4413 2.136 2.127 2.136 2.118 2.188 1,412,602 2.1456 0.83%
2024-01-26 0 2.410 2.370 2.410 2.360 2.520 6,088,500 14,723,180 2.4182 2.118 2.083 2.118 2.074 2.215 6,927,610 2.1253 -4.37%
2024-01-25 0 2.520 2.510 2.520 2.360 2.520 2,570,000 6,280,495 2.4438 2.215 2.206 2.215 2.074 2.215 2,924,195 2.1478 3.70%
2024-01-24 0 2.430 2.420 2.430 2.310 2.450 8,753,500 20,900,860 2.3877 2.136 2.127 2.136 2.030 2.153 9,959,898 2.0985 5.65%
2024-01-23 0 2.300 2.300 2.320 2.210 2.350 4,586,948 10,505,507 2.2903 2.021 2.021 2.039 1.942 2.065 5,219,116 2.0129 4.55%
2024-01-22 0 2.200 2.190 2.200 2.180 2.350 6,315,500 14,231,900 2.2535 1.934 1.925 1.934 1.916 2.065 7,185,895 1.9805 -6.38%
2024-01-19 0 2.350 2.350 2.370 2.330 2.430 2,741,500 6,492,535 2.3682 2.065 2.065 2.083 2.048 2.136 3,119,331 2.0814 -1.67%
2024-01-18 0 2.390 2.360 2.390 2.330 2.410 2,348,000 5,546,010 2.3620 2.101 2.074 2.101 2.048 2.118 2,671,599 2.0759 0.84%
2024-01-17 0 2.370 2.370 2.390 2.360 2.490 6,037,400 14,571,440 2.4135 2.083 2.083 2.101 2.074 2.188 6,869,468 2.1212 -5.58%
2024-01-16 0 2.510 2.510 2.530 2.500 2.590 1,613,500 4,069,685 2.5223 2.206 2.206 2.224 2.197 2.276 1,835,871 2.2168 -1.57%
2024-01-15 0 2.550 2.550 2.560 2.510 2.580 2,261,000 5,751,840 2.5439 2.241 2.241 2.250 2.206 2.267 2,572,609 2.2358 -1.54%
2024-01-12 0 2.590 2.570 2.600 2.560 2.660 2,221,500 5,832,845 2.6256 2.276 2.259 2.285 2.250 2.338 2,527,665 2.3076 0.00%
2024-01-11 0 2.590 2.590 2.600 2.520 2.620 4,255,500 10,991,475 2.5829 2.276 2.276 2.285 2.215 2.303 4,841,988 2.2700 2.37%
2024-01-10 0 2.530 2.520 2.530 2.490 2.610 3,400,000 8,618,135 2.5347 2.224 2.215 2.224 2.188 2.294 3,868,584 2.2277 0.80%
2024-01-09 0 2.510 2.510 2.520 2.490 2.620 2,272,000 5,802,015 2.5537 2.206 2.206 2.215 2.188 2.303 2,585,125 2.2444 0.00%
2024-01-08 0 2.510 2.510 2.520 2.500 2.560 3,185,000 8,043,464 2.5254 2.206 2.206 2.215 2.197 2.250 3,623,953 2.2195 -1.57%
2024-01-05 0 2.550 2.550 2.560 2.540 2.640 1,571,588 4,069,331 2.5893 2.241 2.241 2.250 2.232 2.320 1,788,183 2.2757 -2.67%
2024-01-04 0 2.620 2.610 2.630 2.600 2.650 3,459,978 9,075,828 2.6231 2.303 2.294 2.311 2.285 2.329 3,936,828 2.3054 0.38%
2024-01-03 0 2.610 2.610 2.630 2.590 2.640 2,770,000 7,234,455 2.6117 2.294 2.294 2.311 2.276 2.320 3,151,758 2.2954 0.00%
2024-01-02 0 2.610 2.600 2.610 2.580 2.730 4,419,000 11,541,977 2.6119 2.294 2.285 2.294 2.267 2.399 5,028,022 2.2955 -2.61%
2023-12-29 0 2.680 2.680 2.700 2.660 2.770 4,127,000 11,130,973 2.6971 2.355 2.355 2.373 2.338 2.434 4,695,779 2.3704 -2.55%
2023-12-28 0 2.750 2.720 2.750 2.670 2.790 6,291,000 17,267,976 2.7449 2.417 2.391 2.417 2.347 2.452 7,158,019 2.4124 1.10%
2023-12-27 0 2.720 2.690 2.720 2.530 2.740 10,213,500 27,183,253 2.6615 2.391 2.364 2.391 2.224 2.408 11,621,113 2.3391 5.43%
2023-12-22 0 2.580 2.550 2.580 2.510 2.640 7,573,500 19,451,400 2.5684 2.267 2.241 2.267 2.206 2.320 8,617,271 2.2573 0.78%
2023-12-21 0 2.560 2.560 2.570 2.390 2.600 6,096,508 15,287,304 2.5076 2.250 2.250 2.259 2.101 2.285 6,936,722 2.2038 4.07%
2023-12-20 0 2.460 2.440 2.460 2.440 2.530 2,464,000 6,118,140 2.4830 2.162 2.144 2.162 2.144 2.224 2,803,586 2.1823 -1.20%
2023-12-19 0 2.490 2.480 2.490 2.430 2.530 3,263,500 8,135,455 2.4929 2.188 2.180 2.188 2.136 2.224 3,713,272 2.1909 1.63%
2023-12-18 0 2.450 2.440 2.450 2.440 2.510 2,780,000 6,879,110 2.4745 2.153 2.144 2.153 2.144 2.206 3,163,137 2.1748 -2.39%
2023-12-15 0 2.510 2.490 2.510 2.420 2.530 6,355,739 15,890,862 2.5002 2.206 2.188 2.206 2.127 2.224 7,231,680 2.1974 4.58%
2023-12-14 0 2.400 2.400 2.410 2.390 2.500 3,755,500 9,203,600 2.4507 2.109 2.109 2.118 2.101 2.197 4,273,079 2.1539 0.00%
2023-12-13 0 2.400 2.380 2.400 2.380 2.460 3,432,000 8,249,342 2.4037 2.109 2.092 2.109 2.092 2.162 3,904,994 2.1125 -2.04%
2023-12-12 0 2.450 2.440 2.460 2.400 2.480 3,535,500 8,656,550 2.4485 2.153 2.144 2.162 2.109 2.180 4,022,759 2.1519 1.66%
2023-12-11 0 2.410 2.400 2.410 2.290 2.410 6,906,500 16,208,323 2.3468 2.118 2.109 2.118 2.013 2.118 7,858,346 2.0626 0.00%
2023-12-08 0 2.410 2.400 2.410 2.380 2.470 3,054,600 7,390,988 2.4196 2.118 2.109 2.118 2.092 2.171 3,475,582 2.1265 -0.82%
2023-12-07 0 2.430 2.420 2.430 2.390 2.510 4,150,000 10,020,578 2.4146 2.136 2.127 2.136 2.101 2.206 4,721,948 2.1221 -2.80%
2023-12-06 0 2.500 2.480 2.500 2.390 2.500 5,244,600 12,881,861 2.4562 2.197 2.180 2.197 2.101 2.197 5,967,405 2.1587 3.73%
2023-12-05 0 2.410 2.400 2.410 2.350 2.510 16,725,500 40,460,990 2.4191 2.118 2.109 2.118 2.065 2.206 19,030,590 2.1261 -3.60%
2023-12-04 0 2.500 2.490 2.500 2.490 2.800 12,161,000 31,942,850 2.6267 2.197 2.188 2.197 2.188 2.461 13,837,016 2.3085 -7.06%
2023-12-01 0 2.690 2.680 2.690 2.480 2.740 12,403,850 32,706,764 2.6368 2.364 2.355 2.364 2.180 2.408 14,113,335 2.3174 4.67%
2023-11-30 0 2.570 2.560 2.570 2.540 2.630 9,284,500 23,918,740 2.5762 2.259 2.250 2.259 2.232 2.311 10,564,080 2.2642 0.78%
2023-11-29 0 2.550 2.520 2.550 2.500 2.630 9,583,000 24,430,993 2.5494 2.241 2.215 2.241 2.197 2.311 10,903,718 2.2406 1.19%
2023-11-28 0 2.520 2.520 2.530 2.520 2.740 11,160,100 28,706,030 2.5722 2.215 2.215 2.224 2.215 2.408 12,698,173 2.2606 -7.35%
2023-11-27 0 2.720 2.700 2.720 2.680 2.760 5,432,000 14,704,221 2.7070 2.391 2.373 2.391 2.355 2.426 6,180,632 2.3791 -1.45%
2023-11-24 0 2.760 2.760 2.770 2.740 2.870 4,527,500 12,623,696 2.7882 2.426 2.426 2.434 2.408 2.522 5,151,475 2.4505 -2.13%
2023-11-23 0 2.820 2.820 2.830 2.740 2.820 6,197,000 17,289,443 2.7900 2.478 2.478 2.487 2.408 2.478 7,051,064 2.4520 0.71%
2023-11-22 0 2.800 2.760 2.800 2.760 2.840 4,594,000 12,827,715 2.7923 2.461 2.426 2.461 2.426 2.496 5,227,140 2.4541 -1.06%
2023-11-21 0 2.830 2.820 2.830 2.810 2.880 5,187,000 14,722,920 2.8384 2.487 2.478 2.487 2.470 2.531 5,901,867 2.4946 -0.35%
2023-11-20 0 2.840 2.810 2.840 2.690 2.840 8,396,500 23,397,695 2.7866 2.496 2.470 2.496 2.364 2.496 9,553,696 2.4491 5.19%
2023-11-17 0 2.700 2.690 2.700 2.670 2.720 6,118,000 16,482,240 2.6941 2.373 2.364 2.373 2.347 2.391 6,961,176 2.3677 -0.37%
2023-11-16 0 2.710 2.710 2.720 2.670 2.870 8,580,500 23,477,125 2.7361 2.382 2.382 2.391 2.347 2.522 9,763,055 2.4047 -4.58%
2023-11-15 0 2.840 2.830 2.840 2.790 2.890 7,951,500 22,580,250 2.8397 2.496 2.487 2.496 2.452 2.540 9,047,367 2.4958 2.16%
2023-11-14 0 2.780 2.770 2.780 2.760 2.850 2,990,000 8,364,955 2.7976 2.443 2.434 2.443 2.426 2.505 3,402,078 2.4588 -0.71%
2023-11-13 0 2.800 2.790 2.800 2.720 2.870 7,072,000 19,626,625 2.7753 2.461 2.452 2.461 2.391 2.522 8,046,655 2.4391 -1.75%
2023-11-10 0 2.850 2.850 2.870 2.850 2.930 2,489,500 7,141,000 2.8684 2.505 2.505 2.522 2.505 2.575 2,832,600 2.5210 -3.39%
2023-11-09 0 2.950 2.940 2.950 2.950 3.060 2,682,000 8,010,135 2.9866 2.593 2.584 2.593 2.593 2.689 3,051,630 2.6249 -4.22%
2023-11-08 0 3.080 3.040 3.080 3.020 3.100 2,379,000 7,280,360 3.0603 2.707 2.672 2.707 2.654 2.725 2,706,871 2.6896 0.65%
2023-11-07 0 3.060 3.060 3.070 3.030 3.150 2,926,000 8,959,560 3.0621 2.689 2.689 2.698 2.663 2.768 3,329,258 2.6912 -2.86%
2023-11-06 0 3.150 3.150 3.170 3.070 3.210 3,184,000 9,949,080 3.1247 2.768 2.768 2.786 2.698 2.821 3,622,815 2.7462 3.96%
2023-11-03 0 3.030 3.020 3.030 2.920 3.050 1,685,000 5,033,804 2.9874 2.663 2.654 2.663 2.566 2.681 1,917,225 2.6256 3.06%
2023-11-02 0 2.940 2.920 2.940 2.920 3.000 1,191,500 3,532,103 2.9644 2.584 2.566 2.584 2.566 2.637 1,355,711 2.6054 -0.34%
2023-11-01 0 2.950 2.940 2.950 2.920 3.000 2,058,500 6,082,242 2.9547 2.593 2.584 2.593 2.566 2.637 2,342,200 2.5968 -1.67%
2023-10-31 0 3.000 2.970 3.000 2.960 3.090 3,016,592 9,059,136 3.0031 2.637 2.610 2.637 2.601 2.716 3,432,335 2.6394 -1.96%
2023-10-30 0 3.060 3.050 3.060 3.000 3.130 2,557,500 7,861,585 3.0739 2.689 2.681 2.689 2.637 2.751 2,909,972 2.7016 1.32%
2023-10-27 0 3.020 3.020 3.040 2.980 3.080 2,457,500 7,433,430 3.0248 2.654 2.654 2.672 2.619 2.707 2,796,190 2.6584 0.67%
2023-10-26 0 3.000 2.990 3.000 2.930 3.040 1,954,000 5,827,965 2.9826 2.637 2.628 2.637 2.575 2.672 2,223,298 2.6213 0.00%
2023-10-25 0 3.000 3.000 3.030 2.990 3.160 2,997,000 9,166,550 3.0586 2.637 2.637 2.663 2.628 2.777 3,410,043 2.6881 -1.64%
2023-10-24 0 3.050 3.040 3.050 2.960 3.090 3,575,463 10,799,874 3.0206 2.681 2.672 2.681 2.601 2.716 4,068,229 2.6547 0.66%
2023-10-20 0 3.030 3.030 3.070 3.030 3.150 1,787,465 5,515,207 3.0855 2.663 2.663 2.698 2.663 2.768 2,033,811 2.7118 -1.94%
2023-10-19 0 3.090 3.090 3.110 3.080 3.160 1,100,500 3,434,785 3.1211 2.716 2.716 2.733 2.707 2.777 1,252,170 2.7431 -1.59%
2023-10-18 0 3.140 3.130 3.140 3.130 3.280 1,805,257 5,737,940 3.1785 2.760 2.751 2.760 2.751 2.883 2,054,056 2.7935 -3.09%
2023-10-17 0 3.240 3.240 3.260 3.200 3.280 1,127,500 3,661,415 3.2474 2.848 2.848 2.865 2.812 2.883 1,282,891 2.8540 0.31%
2023-10-16 0 3.230 3.210 3.230 3.190 3.270 1,942,240 6,282,440 3.2346 2.839 2.821 2.839 2.804 2.874 2,209,917 2.8428 0.94%
2023-10-13 0 3.200 3.200 3.240 3.200 3.380 2,686,000 8,813,255 3.2812 2.812 2.812 2.848 2.812 2.971 3,056,182 2.8837 -5.60%
2023-10-12 0 3.390 3.380 3.390 3.310 3.540 4,444,000 15,336,152 3.4510 2.979 2.971 2.979 2.909 3.111 5,056,467 3.0330 2.73%
2023-10-11 0 3.300 3.300 3.310 3.220 3.360 1,679,500 5,512,115 3.2820 2.900 2.900 2.909 2.830 2.953 1,910,967 2.8845 2.80%
2023-10-10 0 3.210 3.200 3.210 3.190 3.290 1,195,000 3,870,528 3.2389 2.821 2.812 2.821 2.804 2.891 1,359,694 2.8466 -0.31%
2023-10-09 0 3.220 3.190 3.220 3.030 3.250 3,227,500 10,137,280 3.1409 2.830 2.804 2.830 2.663 2.856 3,672,310 2.7605 6.27%
2023-10-06 0 3.030 3.020 3.030 2.900 3.300 1,151,133 3,463,386 3.0087 2.663 2.654 2.663 2.549 2.900 1,309,781 2.6442 3.06%
2023-10-05 0 2.940 2.930 2.940 2.850 2.970 491,000 1,442,185 2.9372 2.584 2.575 2.584 2.505 2.610 558,669 2.5815 0.34%
2023-10-04 0 2.930 2.930 2.940 2.870 2.950 923,500 2,686,585 2.9091 2.575 2.575 2.584 2.522 2.593 1,050,776 2.5568 0.00%
2023-10-03 0 2.930 2.920 2.930 2.900 3.190 1,331,000 3,972,270 2.9844 2.575 2.566 2.575 2.549 2.804 1,514,437 2.6229 -9.01%
2023-09-29 0 3.220 3.220 3.230 3.210 3.370 1,610,000 5,287,705 3.2843 2.830 2.830 2.839 2.821 2.962 1,831,888 2.8865 -4.45%
2023-09-28 0 3.370 3.340 3.370 3.180 3.440 8,162,000 27,336,685 3.3493 2.962 2.935 2.962 2.795 3.023 9,286,878 2.9436 6.65%
2023-09-27 0 3.160 3.160 3.180 3.110 3.190 1,880,000 5,956,719 3.1685 2.777 2.777 2.795 2.733 2.804 2,139,100 2.7847 1.28%
2023-09-26 0 3.120 3.100 3.120 3.070 3.180 1,802,000 5,596,482 3.1057 2.742 2.725 2.742 2.698 2.795 2,050,350 2.7295 -1.27%
2023-09-25 0 3.160 3.160 3.170 3.150 3.290 1,272,500 4,053,248 3.1853 2.777 2.777 2.786 2.768 2.891 1,447,875 2.7994 -3.36%
2023-09-22 0 3.270 3.260 3.270 3.120 3.280 1,547,500 4,980,045 3.2181 2.874 2.865 2.874 2.742 2.883 1,760,775 2.8283 3.15%
2023-09-21 0 3.170 3.150 3.170 3.100 3.210 1,138,000 3,587,994 3.1529 2.786 2.768 2.786 2.725 2.821 1,294,838 2.7710 0.63%
2023-09-20 0 3.150 3.150 3.170 3.130 3.220 1,606,500 5,086,325 3.1661 2.768 2.768 2.786 2.751 2.830 1,827,906 2.7826 -2.48%
2023-09-19 0 3.230 3.220 3.230 3.210 3.340 3,059,500 9,945,790 3.2508 2.839 2.830 2.839 2.821 2.935 3,481,157 2.8570 -3.87%
2023-09-18 0 3.360 3.350 3.360 3.210 3.460 3,539,303 11,956,317 3.3782 2.953 2.944 2.953 2.821 3.041 4,027,086 2.9690 -1.47%
2023-09-15 0 3.410 3.410 3.420 3.350 3.450 5,116,000 17,462,029 3.4132 2.997 2.997 3.006 2.944 3.032 5,821,081 2.9998 1.49%
2023-09-14 0 3.360 3.360 3.400 3.310 3.460 2,048,500 6,915,547 3.3759 2.953 2.953 2.988 2.909 3.041 2,330,822 2.9670 0.00%
2023-09-13 0 3.360 3.340 3.360 3.250 3.380 3,059,200 10,165,531 3.3229 2.953 2.935 2.953 2.856 2.971 3,480,816 2.9204 -0.30%
2023-09-12 0 3.370 3.370 3.390 3.290 3.390 1,135,397 3,810,235 3.3559 2.962 2.962 2.979 2.891 2.979 1,291,876 2.9494 0.90%
2023-09-11 0 3.340 3.340 3.350 3.270 3.380 4,391,500 14,556,620 3.3147 2.935 2.935 2.944 2.874 2.971 4,996,732 2.9132 -2.05%
2023-09-07 0 3.410 3.410 3.420 3.250 3.460 5,861,000 19,842,714 3.3856 2.997 2.997 3.006 2.856 3.041 6,668,757 2.9755 1.49%
2023-09-06 0 3.360 3.350 3.360 3.330 3.420 2,688,000 9,032,705 3.3604 2.953 2.944 2.953 2.927 3.006 3,058,457 2.9534 -2.61%
2023-09-05 0 3.450 3.450 3.470 3.420 3.640 3,934,000 13,673,292 3.4757 3.032 3.032 3.050 3.006 3.199 4,476,180 3.0547 -5.22%
2023-09-04 0 3.640 3.620 3.640 3.370 3.660 8,098,530 28,739,997 3.5488 3.199 3.182 3.199 2.962 3.217 9,214,660 3.1189 8.01%
2023-08-31 0 3.370 3.370 3.390 3.310 3.540 7,654,200 25,786,448 3.3689 2.962 2.962 2.979 2.909 3.111 8,709,093 2.9609 -3.44%
2023-08-30 0 3.490 3.490 3.500 3.460 3.720 6,426,000 22,853,825 3.5565 3.067 3.067 3.076 3.041 3.269 7,311,624 3.1257 -3.06%
2023-08-29 0 3.600 3.590 3.600 3.540 3.750 5,870,700 21,209,814 3.6128 3.164 3.155 3.164 3.111 3.296 6,679,793 3.1752 -3.49%
2023-08-28 0 3.730 3.720 3.730 3.520 3.850 14,711,500 54,483,938 3.7035 3.278 3.269 3.278 3.094 3.384 16,739,023 3.2549 5.97%
2023-08-25 0 3.520 3.520 3.540 3.470 3.650 11,501,500 40,896,407 3.5557 3.094 3.094 3.111 3.050 3.208 13,086,624 3.1251 -1.40%
2023-08-24 0 3.570 3.570 3.580 3.130 3.620 23,275,500 80,051,169 3.4393 3.138 3.138 3.146 2.751 3.182 26,483,304 3.0227 14.06%
2023-08-23 0 3.130 3.120 3.130 2.930 3.200 19,415,568 60,133,368 3.0972 2.751 2.742 2.751 2.575 2.812 22,091,400 2.7220 1.62%
2023-08-22 0 3.080 3.080 3.090 2.680 3.140 44,850,143 132,363,002 2.9512 2.707 2.707 2.716 2.355 2.760 51,031,340 2.5938 14.93%
2023-08-21 0 2.680 2.680 2.690 2.560 2.800 19,830,000 53,288,108 2.6872 2.355 2.355 2.364 2.250 2.461 22,562,949 2.3618 -0.37%
2023-08-18 0 2.690 2.690 2.700 2.680 2.860 6,166,500 17,008,255 2.7582 2.364 2.364 2.373 2.355 2.514 7,016,360 2.4241 -4.95%
2023-08-17 0 2.830 2.830 2.840 2.770 2.860 2,187,500 6,157,115 2.8147 2.487 2.487 2.496 2.434 2.514 2,488,979 2.4738 -1.39%
2023-08-16 0 2.870 2.850 2.870 2.820 2.920 2,692,500 7,734,152 2.8725 2.522 2.505 2.522 2.478 2.566 3,063,577 2.5245 -1.03%
2023-08-15 0 2.900 2.900 2.910 2.830 2.950 4,339,000 12,515,264 2.8844 2.549 2.549 2.558 2.487 2.593 4,936,996 2.5350 -0.34%
2023-08-14 0 2.910 2.900 2.910 2.810 2.910 6,713,000 19,178,599 2.8569 2.558 2.549 2.558 2.470 2.558 7,638,178 2.5109 -1.02%
2023-08-11 0 2.940 2.940 2.950 2.910 3.060 4,129,000 12,166,161 2.9465 2.584 2.584 2.593 2.558 2.689 4,698,054 2.5896 -3.29%
2023-08-10 0 3.040 3.020 3.040 3.000 3.080 4,341,500 13,152,276 3.0294 2.672 2.654 2.672 2.637 2.707 4,939,841 2.6625 -0.33%
2023-08-09 0 3.050 3.030 3.050 3.010 3.200 4,176,100 12,788,926 3.0624 2.681 2.663 2.681 2.645 2.812 4,751,645 2.6915 -2.87%
2023-08-08 0 3.140 3.140 3.150 3.080 3.270 4,774,500 14,955,300 3.1323 2.760 2.760 2.768 2.707 2.874 5,432,516 2.7529 -4.27%
2023-08-07 0 3.280 3.270 3.280 3.190 3.350 3,091,700 10,065,907 3.2558 2.883 2.874 2.883 2.804 2.944 3,517,795 2.8614 -0.61%
2023-08-04 0 3.300 3.290 3.300 3.270 3.480 6,108,700 20,595,112 3.3714 2.900 2.891 2.900 2.874 3.058 6,950,594 2.9631 -2.08%
2023-08-03 0 3.370 3.340 3.370 3.250 3.410 3,959,500 13,295,372 3.3578 2.962 2.935 2.962 2.856 2.997 4,505,194 2.9511 0.60%
2023-08-02 0 3.350 3.320 3.350 3.270 3.550 5,579,000 18,916,650 3.3907 2.944 2.918 2.944 2.874 3.120 6,347,892 2.9800 -4.83%
2023-08-01 0 3.520 3.510 3.520 3.440 3.660 3,615,000 12,874,650 3.5615 3.094 3.085 3.094 3.023 3.217 4,113,215 3.1301 0.00%
2023-07-31 0 3.520 3.510 3.520 3.410 3.670 9,879,500 35,118,480 3.5547 3.094 3.085 3.094 2.997 3.225 11,241,082 3.1241 4.14%
2023-07-28 0 3.380 3.380 3.390 3.100 3.390 8,245,500 27,065,657 3.2825 2.971 2.971 2.979 2.725 2.979 9,381,886 2.8849 8.68%
2023-07-27 0 3.110 3.100 3.110 3.050 3.150 4,178,500 12,956,225 3.1007 2.733 2.725 2.733 2.681 2.768 4,754,376 2.7251 0.32%
2023-07-26 0 3.100 3.070 3.100 3.020 3.200 1,164,500 3,598,384 3.0901 2.725 2.698 2.725 2.654 2.812 1,324,990 2.7158 -1.27%
2023-07-25 0 3.140 3.130 3.140 3.030 3.140 2,481,500 7,707,592 3.1060 2.760 2.751 2.760 2.663 2.760 2,823,498 2.7298 3.63%
2023-07-24 0 3.030 3.020 3.030 3.000 3.070 1,301,500 3,941,435 3.0284 2.663 2.654 2.663 2.637 2.698 1,480,871 2.6616 -1.30%
2023-07-21 0 3.070 3.070 3.080 3.050 3.140 1,143,960 3,536,336 3.0913 2.698 2.698 2.707 2.681 2.760 1,301,619 2.7169 0.00%
2023-07-20 0 3.070 3.070 3.090 3.000 3.110 1,131,500 3,477,394 3.0733 2.698 2.698 2.716 2.637 2.733 1,287,442 2.7010 1.32%
2023-07-19 0 3.030 3.030 3.040 2.960 3.130 2,219,400 6,695,691 3.0169 2.663 2.663 2.672 2.601 2.751 2,525,275 2.6515 -0.98%
2023-07-18 0 3.060 3.040 3.060 3.010 3.110 2,004,900 6,098,217 3.0417 2.689 2.672 2.689 2.645 2.733 2,281,213 2.6732 -1.61%
2023-07-14 0 3.110 3.100 3.110 3.070 3.190 2,395,000 7,440,245 3.1066 2.733 2.725 2.733 2.698 2.804 2,725,076 2.7303 -1.58%
2023-07-13 0 3.160 3.150 3.160 3.040 3.170 4,891,000 15,179,725 3.1036 2.777 2.768 2.777 2.672 2.786 5,565,072 2.7277 3.95%
2023-07-12 0 3.040 3.030 3.040 2.980 3.060 4,289,500 12,960,935 3.0215 2.672 2.663 2.672 2.619 2.689 4,880,674 2.6556 0.66%
2023-07-11 0 3.020 3.010 3.020 2.980 3.080 3,698,000 11,133,905 3.0108 2.654 2.645 2.654 2.619 2.707 4,207,654 2.6461 0.33%
2023-07-10 0 3.010 3.000 3.010 2.950 3.040 1,792,500 5,372,415 2.9972 2.645 2.637 2.645 2.593 2.672 2,039,540 2.6341 0.00%
2023-07-07 0 3.010 2.990 3.010 2.890 3.030 4,970,500 14,812,285 2.9800 2.645 2.628 2.645 2.540 2.663 5,655,529 2.6191 2.03%
2023-07-06 0 2.950 2.940 2.950 2.890 3.120 5,788,000 17,313,479 2.9913 2.593 2.584 2.593 2.540 2.742 6,585,696 2.6290 -1.99%
2023-07-05 0 3.010 3.010 3.020 3.000 3.100 1,275,500 3,859,020 3.0255 2.645 2.645 2.654 2.637 2.725 1,451,288 2.6590 -2.90%
2023-07-04 0 3.100 3.090 3.100 3.040 3.110 2,336,500 7,159,740 3.0643 2.725 2.716 2.725 2.672 2.733 2,658,514 2.6931 0.32%
2023-07-03 0 3.090 3.070 3.090 3.000 3.090 3,269,700 9,965,999 3.0480 2.716 2.698 2.716 2.637 2.716 3,720,326 2.6788 2.66%
2023-06-30 0 3.010 3.000 3.010 2.940 3.060 4,836,500 14,565,825 3.0116 2.645 2.637 2.645 2.584 2.689 5,503,061 2.6469 1.69%
2023-06-29 0 2.960 2.960 2.970 2.930 3.170 8,907,000 27,014,110 3.0329 2.601 2.601 2.610 2.575 2.786 10,134,553 2.6655 -6.62%
2023-06-28 0 3.170 3.160 3.170 3.100 3.230 5,234,400 16,483,465 3.1491 2.786 2.777 2.786 2.725 2.839 5,955,799 2.7676 -1.86%
2023-06-27 0 3.230 3.230 3.240 3.180 3.290 2,652,000 8,575,108 3.2334 2.839 2.839 2.848 2.795 2.891 3,017,496 2.8418 1.25%
2023-06-26 0 3.190 3.180 3.190 3.170 3.370 2,629,900 8,449,614 3.2129 2.804 2.795 2.804 2.786 2.962 2,992,350 2.8237 0.31%
2023-06-23 0 3.180 3.180 3.190 3.160 3.500 2,947,500 9,560,090 3.2435 2.795 2.795 2.804 2.777 3.076 3,353,721 2.8506 -10.17%
2023-06-21 0 3.540 3.530 3.540 3.460 3.580 7,123,500 25,001,507 3.5097 3.111 3.102 3.111 3.041 3.146 8,105,253 3.0846 -0.28%
2023-06-20 0 3.550 3.550 3.560 3.500 3.680 7,480,000 26,480,265 3.5401 3.120 3.120 3.129 3.076 3.234 8,510,885 3.1113 -3.01%
2023-06-19 0 3.660 3.650 3.660 3.520 3.700 4,909,000 17,735,322 3.6128 3.217 3.208 3.217 3.094 3.252 5,585,553 3.1752 0.83%
2023-06-16 0 3.630 3.620 3.630 3.390 3.660 7,578,500 27,163,373 3.5843 3.190 3.182 3.190 2.979 3.217 8,622,960 3.1501 7.40%
2023-06-15 0 3.380 3.370 3.380 3.250 3.450 7,523,500 25,239,780 3.3548 2.971 2.962 2.971 2.856 3.032 8,560,380 2.9484 3.36%
2023-06-14 0 3.270 3.260 3.270 3.210 3.360 4,910,500 16,036,325 3.2657 2.874 2.865 2.874 2.821 2.953 5,587,260 2.8702 0.31%
2023-06-13 0 3.260 3.250 3.260 3.180 3.280 6,155,500 19,967,790 3.2439 2.865 2.856 2.865 2.795 2.883 7,003,844 2.8510 1.56%
2023-06-12 0 3.210 3.200 3.210 3.140 3.250 1,992,500 6,329,035 3.1764 2.821 2.812 2.821 2.760 2.856 2,267,104 2.7917 -0.93%
2023-06-09 0 3.240 3.240 3.250 3.170 3.280 2,261,500 7,285,461 3.2215 2.848 2.848 2.856 2.786 2.883 2,573,177 2.8313 0.00%
2023-06-08 0 3.240 3.220 3.240 3.120 3.270 3,328,500 10,603,380 3.1856 2.848 2.830 2.848 2.742 2.874 3,787,230 2.7998 -0.31%
2023-06-07 0 3.250 3.240 3.250 3.200 3.390 5,325,000 17,539,340 3.2938 2.856 2.848 2.856 2.812 2.979 6,058,886 2.8948 4.50%
2023-06-06 0 3.110 3.100 3.110 3.100 3.320 2,141,000 6,865,713 3.2068 2.733 2.725 2.733 2.725 2.918 2,436,070 2.8184 -4.01%
2023-06-05 0 3.240 3.230 3.240 3.210 3.460 2,116,000 6,895,187 3.2586 2.848 2.839 2.848 2.821 3.041 2,407,625 2.8639 -2.70%
2023-06-02 0 3.330 3.320 3.330 3.150 3.340 4,181,500 13,689,557 3.2738 2.927 2.918 2.927 2.768 2.935 4,757,790 2.8773 6.39%
2023-06-01 0 3.130 3.120 3.130 3.090 3.280 4,986,000 15,838,708 3.1766 2.751 2.742 2.751 2.716 2.883 5,673,165 2.7919 -2.80%
2023-05-31 0 3.220 3.210 3.220 3.110 3.290 6,959,000 22,008,972 3.1627 2.830 2.821 2.830 2.733 2.891 7,918,082 2.7796 -2.13%
2023-05-30 0 3.290 3.280 3.290 3.180 3.520 3,470,000 11,276,662 3.2498 2.891 2.883 2.891 2.795 3.094 3,948,232 2.8561 0.30%
2023-05-29 0 3.480 3.450 3.480 3.440 3.620 5,200,500 18,391,450 3.5365 2.883 2.858 2.883 2.850 2.999 6,278,034 2.9295 -2.79%
2023-05-25 0 3.580 3.580 3.600 3.520 3.690 4,237,500 15,063,739 3.5549 2.966 2.966 2.982 2.916 3.057 5,115,502 2.9447 -3.24%
2023-05-24 0 3.700 3.690 3.700 3.680 3.900 3,055,000 11,354,949 3.7168 3.065 3.057 3.065 3.048 3.231 3,687,990 3.0789 -2.89%
2023-05-23 0 3.810 3.790 3.810 3.770 4.020 4,161,250 16,044,632 3.8557 3.156 3.140 3.156 3.123 3.330 5,023,453 3.1939 -3.54%
2023-05-22 0 3.950 3.910 3.950 3.840 3.980 4,935,250 19,268,220 3.9042 3.272 3.239 3.272 3.181 3.297 5,957,824 3.2341 0.51%
2023-05-19 0 3.930 3.880 3.930 3.870 4.100 2,618,000 10,307,455 3.9371 3.255 3.214 3.255 3.206 3.396 3,160,445 3.2614 -3.44%
2023-05-18 0 4.070 4.070 4.090 3.900 4.120 5,231,000 21,187,153 4.0503 3.371 3.371 3.388 3.231 3.413 6,314,853 3.3551 3.04%
2023-05-17 0 3.950 3.910 3.950 3.910 4.270 4,502,000 18,148,099 4.0311 3.272 3.239 3.272 3.239 3.537 5,434,806 3.3392 -7.06%
2023-05-16 0 4.250 4.250 4.260 4.130 4.390 6,776,000 28,700,345 4.2356 3.521 3.521 3.529 3.421 3.637 8,179,974 3.5086 0.00%
2023-05-15 0 4.250 4.240 4.250 3.930 4.270 7,696,000 31,819,061 4.1345 3.521 3.512 3.521 3.255 3.537 9,290,597 3.4249 7.59%
2023-05-12 0 3.950 3.950 3.960 3.850 4.110 4,248,500 16,800,026 3.9543 3.272 3.272 3.280 3.189 3.405 5,128,781 3.2756 -2.23%
2023-05-11 0 4.040 4.040 4.060 3.920 4.060 3,590,000 14,328,354 3.9912 3.347 3.347 3.363 3.247 3.363 4,333,841 3.3062 0.00%
2023-05-10 0 4.040 4.030 4.040 3.720 4.060 5,696,240 22,558,609 3.9603 3.347 3.338 3.347 3.082 3.363 6,876,490 3.2805 6.32%
2023-05-09 0 3.800 3.790 3.800 3.720 4.030 4,664,500 17,860,969 3.8291 3.148 3.140 3.148 3.082 3.338 5,630,976 3.1719 -2.81%
2023-05-08 0 3.910 3.900 3.910 3.810 4.310 5,600,660 22,092,819 3.9447 3.239 3.231 3.239 3.156 3.570 6,761,106 3.2676 -4.40%
2023-05-05 0 4.090 4.090 4.100 3.930 4.260 4,928,500 20,478,507 4.1551 3.388 3.388 3.396 3.255 3.529 5,949,676 3.4420 4.07%
2023-05-04 0 3.930 3.930 3.950 3.730 4.000 8,066,200 31,295,557 3.8798 3.255 3.255 3.272 3.090 3.313 9,737,501 3.2139 5.65%
2023-05-03 0 3.720 3.700 3.720 3.700 3.840 671,000 2,528,940 3.7689 3.082 3.065 3.082 3.065 3.181 810,030 3.1220 -2.36%
2023-05-02 0 3.810 3.800 3.810 3.660 4.030 3,422,400 12,909,312 3.7720 3.156 3.148 3.156 3.032 3.338 4,131,515 3.1246 -2.81%
2023-04-28 0 3.920 3.910 3.920 3.840 4.010 1,696,500 6,635,255 3.9111 3.247 3.239 3.247 3.181 3.322 2,048,012 3.2399 -0.25%
2023-04-27 0 3.930 3.920 3.930 3.810 4.000 2,623,000 10,186,633 3.8836 3.255 3.247 3.255 3.156 3.313 3,166,481 3.2170 -1.75%
2023-04-26 0 4.000 3.980 4.000 3.870 4.050 2,692,500 10,682,507 3.9675 3.313 3.297 3.313 3.206 3.355 3,250,381 3.2865 0.50%
2023-04-25 0 3.980 3.970 3.980 3.930 4.190 5,903,000 23,792,795 4.0306 3.297 3.289 3.297 3.255 3.471 7,126,090 3.3388 -4.10%
2023-04-24 0 4.150 4.120 4.150 3.980 4.180 2,537,500 10,371,119 4.0871 3.438 3.413 3.438 3.297 3.463 3,063,265 3.3856 1.22%
2023-04-21 0 4.100 4.100 4.140 4.020 4.200 4,382,500 18,089,245 4.1276 3.396 3.396 3.429 3.330 3.479 5,290,546 3.4192 -1.44%
2023-04-20 0 4.160 4.150 4.160 4.080 4.210 1,427,500 5,937,917 4.1597 3.446 3.438 3.446 3.380 3.487 1,723,275 3.4457 -0.48%
2023-04-19 0 4.180 4.180 4.200 4.040 4.250 1,564,000 6,565,800 4.1981 3.463 3.463 3.479 3.347 3.521 1,888,058 3.4775 -0.24%
2023-04-18 0 4.190 4.170 4.200 3.840 4.350 2,239,500 9,315,050 4.1594 3.471 3.454 3.479 3.181 3.603 2,703,520 3.4455 -1.64%
2023-04-17 0 4.260 4.250 4.260 4.130 4.270 3,089,500 13,011,314 4.2115 3.529 3.521 3.529 3.421 3.537 3,729,639 3.4886 1.43%
2023-04-14 0 4.200 4.180 4.200 4.100 4.410 4,779,500 19,918,544 4.1675 3.479 3.463 3.479 3.396 3.653 5,769,803 3.4522 -2.78%
2023-04-13 0 4.320 4.320 4.330 4.040 4.330 8,933,500 37,345,272 4.1804 3.579 3.579 3.587 3.347 3.587 10,784,504 3.4629 2.13%
2023-04-12 0 4.230 4.230 4.240 4.200 4.380 4,052,500 17,312,030 4.2719 3.504 3.504 3.512 3.479 3.628 4,892,170 3.5387 -1.86%
2023-04-11 0 4.310 4.300 4.310 4.160 4.500 5,690,000 24,325,555 4.2751 3.570 3.562 3.570 3.446 3.728 6,868,957 3.5414 -4.22%
2023-04-06 0 4.500 4.500 4.520 4.070 4.510 10,106,000 43,649,585 4.3192 3.728 3.728 3.744 3.371 3.736 12,199,944 3.5779 4.17%
2023-04-04 0 4.320 4.320 4.330 4.270 4.750 3,511,500 15,329,245 4.3654 3.579 3.579 3.587 3.537 3.935 4,239,076 3.6162 -6.90%
2023-04-03 0 4.640 4.630 4.640 4.510 4.720 6,414,500 29,571,186 4.6101 3.844 3.835 3.844 3.736 3.910 7,743,572 3.8188 0.00%
2023-03-31 0 4.640 4.640 4.660 4.570 4.760 7,414,000 34,619,822 4.6695 3.844 3.844 3.860 3.786 3.943 8,950,167 3.8681 -0.85%
2023-03-30 0 4.680 4.650 4.700 4.580 4.780 1,655,500 7,736,780 4.6734 3.877 3.852 3.893 3.794 3.960 1,998,516 3.8713 0.00%
2023-03-29 0 4.680 4.680 4.700 4.520 4.720 2,705,500 12,568,896 4.6457 3.877 3.877 3.893 3.744 3.910 3,266,074 3.8483 2.63%
2023-03-28 0 4.560 4.560 4.580 4.470 4.660 2,264,500 10,306,771 4.5515 3.777 3.777 3.794 3.703 3.860 2,733,700 3.7703 -1.08%
2023-03-27 0 4.610 4.610 4.630 4.370 4.740 13,011,000 58,601,769 4.5040 3.819 3.819 3.835 3.620 3.926 15,706,854 3.7310 0.22%
2023-03-24 0 4.600 4.590 4.600 4.560 5.140 11,479,400 55,078,844 4.7981 3.810 3.802 3.810 3.777 4.258 13,857,910 3.9745 -7.82%
2023-03-23 0 4.990 4.990 5.000 4.930 5.250 6,714,000 33,767,014 5.0293 4.134 4.134 4.142 4.084 4.349 8,105,128 4.1661 -6.20%
2023-03-22 0 5.320 5.300 5.320 5.100 5.440 5,247,500 27,880,777 5.3132 4.407 4.390 4.407 4.225 4.506 6,334,772 4.4012 4.31%
2023-03-21 0 5.100 5.080 5.100 4.930 5.150 3,103,000 15,723,591 5.0672 4.225 4.208 4.225 4.084 4.266 3,745,936 4.1975 2.82%
2023-03-20 0 4.960 4.940 4.960 4.800 5.010 4,035,500 19,898,105 4.9308 4.109 4.092 4.109 3.976 4.150 4,871,648 4.0845 -2.55%
2023-03-17 0 5.090 5.070 5.090 4.920 5.130 6,112,000 30,713,995 5.0252 4.216 4.200 4.216 4.076 4.250 7,378,395 4.1627 3.88%
2023-03-16 0 4.900 4.900 4.920 4.820 4.980 2,660,000 13,028,567 4.8980 4.059 4.059 4.076 3.993 4.125 3,211,147 4.0573 -0.20%
2023-03-15 0 4.910 4.910 4.920 4.820 5.120 6,812,500 33,647,587 4.9391 4.067 4.067 4.076 3.993 4.241 8,224,037 4.0914 1.87%
2023-03-14 0 4.820 4.820 4.830 4.720 5.110 4,744,000 22,892,456 4.8256 3.993 3.993 4.001 3.910 4.233 5,726,948 3.9973 -4.55%
2023-03-13 0 5.050 5.040 5.050 5.040 5.380 7,383,500 37,991,762 5.1455 4.183 4.175 4.183 4.175 4.457 8,913,347 4.2623 -4.17%
2023-03-10 0 5.270 5.240 5.270 5.110 5.330 4,916,500 25,756,575 5.2388 4.365 4.341 4.365 4.233 4.415 5,935,189 4.3396 -1.31%
2023-03-09 0 5.340 5.310 5.340 5.210 5.450 4,804,000 25,661,730 5.3417 4.423 4.399 4.423 4.316 4.515 5,799,380 4.4249 2.69%
2023-03-08 0 5.200 5.190 5.200 5.140 5.430 5,170,000 27,329,015 5.2861 4.307 4.299 4.307 4.258 4.498 6,241,214 4.3788 -4.94%
2023-03-07 0 5.470 5.440 5.470 5.410 5.730 7,219,000 39,733,170 5.5040 4.531 4.506 4.531 4.481 4.747 8,714,763 4.5593 -6.34%
2023-03-06 0 5.840 5.840 5.850 5.680 5.970 6,154,000 35,614,620 5.7872 4.838 4.838 4.846 4.705 4.945 7,429,097 4.7939 -2.50%
2023-03-03 0 5.990 5.970 5.990 5.800 6.170 6,257,000 37,035,042 5.9190 4.962 4.945 4.962 4.805 5.111 7,553,438 4.9031 -1.32%
2023-03-02 0 6.070 6.050 6.070 5.940 6.350 8,026,500 48,812,995 6.0815 5.028 5.012 5.028 4.920 5.260 9,689,576 5.0377 -3.34%
2023-03-01 0 6.280 6.240 6.280 5.930 6.280 6,420,000 39,435,454 6.1426 5.202 5.169 5.202 4.912 5.202 7,750,212 5.0883 6.44%
2023-02-28 0 5.900 5.900 5.910 5.820 6.280 5,657,500 33,595,490 5.9382 4.887 4.887 4.896 4.821 5.202 6,829,723 4.9190 -2.16%
2023-02-27 0 6.030 5.970 6.030 5.750 6.200 6,083,500 36,197,280 5.9501 4.995 4.945 4.995 4.763 5.136 7,343,990 4.9288 -1.15%
2023-02-24 0 6.100 6.060 6.120 5.940 6.150 3,155,000 19,080,742 6.0478 5.053 5.020 5.070 4.920 5.094 3,808,710 5.0098 -0.49%
2023-02-23 0 6.130 6.130 6.160 6.000 6.390 7,714,000 47,335,904 6.1364 5.078 5.078 5.103 4.970 5.293 9,312,326 5.0831 -1.92%
2023-02-22 0 6.250 6.230 6.250 5.920 6.390 7,261,000 45,103,583 6.2118 5.177 5.161 5.177 4.904 5.293 8,765,465 5.1456 -1.57%
2023-02-21 0 6.350 6.330 6.350 6.250 6.640 8,161,000 52,006,148 6.3725 5.260 5.244 5.260 5.177 5.500 9,851,944 5.2788 1.60%
2023-02-20 0 6.250 6.240 6.250 5.950 6.340 9,137,000 56,898,587 6.2273 5.177 5.169 5.177 4.929 5.252 11,030,169 5.1585 5.93%
2023-02-17 0 5.900 5.860 5.900 5.830 6.170 4,205,000 24,987,835 5.9424 4.887 4.854 4.887 4.829 5.111 5,076,268 4.9225 -1.50%
2023-02-16 0 5.990 5.930 5.990 5.850 6.350 6,428,500 39,142,967 6.0890 4.962 4.912 4.962 4.846 5.260 7,760,473 5.0439 -2.60%
2023-02-15 0 6.150 6.110 6.150 6.040 6.390 3,813,631 23,436,844 6.1455 5.094 5.061 5.094 5.003 5.293 4,603,808 5.0908 -2.84%
2023-02-14 0 6.330 6.330 6.360 6.000 6.480 5,783,500 36,225,497 6.2636 5.244 5.244 5.268 4.970 5.368 6,981,830 5.1885 4.46%
2023-02-13 0 6.060 6.040 6.060 5.740 6.100 6,589,500 39,180,495 5.9459 5.020 5.003 5.020 4.755 5.053 7,954,832 4.9254 0.83%
2023-02-10 0 6.010 6.000 6.010 5.800 6.120 8,021,000 48,351,720 6.0281 4.978 4.970 4.978 4.805 5.070 9,682,936 4.9935 3.80%
2023-02-09 0 5.790 5.780 5.790 5.420 5.920 8,812,500 49,339,394 5.5988 4.796 4.788 4.796 4.490 4.904 10,638,433 4.6378 9.04%
2023-02-08 0 5.310 5.260 5.310 5.150 5.500 7,525,500 39,570,290 5.2582 4.399 4.357 4.399 4.266 4.556 9,084,769 4.3557 -2.75%
2023-02-07 0 5.460 5.430 5.460 5.370 5.620 3,113,500 17,095,775 5.4909 4.523 4.498 4.523 4.448 4.655 3,758,611 4.5484 -0.36%
2023-02-06 0 5.480 5.470 5.480 5.360 5.680 3,934,000 21,593,410 5.4889 4.539 4.531 4.539 4.440 4.705 4,749,117 4.5468 -3.69%
2023-02-03 0 5.690 5.690 5.700 5.690 6.240 4,252,500 24,593,010 5.7832 4.713 4.713 4.722 4.713 5.169 5,133,610 4.7906 -7.78%
2023-02-02 0 6.170 6.150 6.170 5.940 6.470 9,807,500 60,730,536 6.1923 5.111 5.094 5.111 4.920 5.360 11,839,595 5.1294 4.05%
2023-02-01 0 5.930 5.910 5.930 5.800 6.150 2,244,000 13,199,598 5.8822 4.912 4.896 4.912 4.805 5.094 2,708,953 4.8726 -0.67%
2023-01-31 0 5.970 5.950 5.970 5.620 6.000 6,407,000 37,218,793 5.8091 4.945 4.929 4.945 4.655 4.970 7,734,518 4.8120 2.40%
2023-01-30 0 5.830 5.830 5.860 5.800 6.370 2,708,500 16,320,110 6.0255 4.829 4.829 4.854 4.805 5.277 3,269,696 4.9913 -8.62%
2023-01-27 0 6.380 6.340 6.380 6.240 6.510 924,000 5,853,630 6.3351 5.285 5.252 5.285 5.169 5.393 1,115,451 5.2478 -0.31%
2023-01-26 0 6.400 6.340 6.400 6.180 6.400 1,772,500 11,154,937 6.2933 5.302 5.252 5.302 5.119 5.302 2,139,759 5.2132 2.89%
2023-01-20 0 6.220 6.180 6.220 6.000 6.250 1,406,000 8,655,043 6.1558 5.152 5.119 5.152 4.970 5.177 1,697,321 5.0992 4.71%
2023-01-19 0 5.940 5.910 5.940 5.730 5.960 587,000 3,452,343 5.8813 4.920 4.896 4.920 4.747 4.937 708,625 4.8719 1.19%
2023-01-18 0 5.870 5.870 5.880 5.710 6.010 5,731,800 33,320,613 5.8133 4.862 4.862 4.871 4.730 4.978 6,919,418 4.8155 -2.17%
2023-01-17 0 6.000 5.970 6.000 5.840 6.180 1,830,000 10,983,745 6.0020 4.970 4.945 4.970 4.838 5.119 2,209,173 4.9719 -0.33%
2023-01-16 0 6.020 6.000 6.020 5.920 6.350 3,766,500 22,852,780 6.0674 4.987 4.970 4.987 4.904 5.260 4,546,912 5.0260 -2.59%
2023-01-13 0 6.180 6.160 6.180 5.850 6.210 6,266,500 37,883,527 6.0454 5.119 5.103 5.119 4.846 5.144 7,564,907 5.0078 2.66%
2023-01-12 0 6.020 6.010 6.020 5.920 6.390 7,093,000 42,967,705 6.0578 4.987 4.978 4.987 4.904 5.293 8,562,656 5.0180 -3.68%
2023-01-11 0 6.250 6.250 6.260 6.100 6.890 12,794,500 81,529,832 6.3723 5.177 5.177 5.186 5.053 5.707 15,445,496 5.2786 -4.73%
2023-01-10 0 6.560 6.560 6.590 6.520 7.100 11,928,000 80,128,295 6.7177 5.434 5.434 5.459 5.401 5.881 14,399,459 5.5647 -6.15%
2023-01-09 0 6.990 6.960 6.990 6.700 7.300 11,489,000 79,147,305 6.8890 5.790 5.765 5.790 5.550 6.047 13,869,499 5.7066 -0.85%
2023-01-06 0 7.050 7.000 7.050 6.750 7.350 16,835,450 118,597,664 7.0445 5.840 5.799 5.840 5.591 6.088 20,323,723 5.8354 5.22%
2023-01-05 0 6.700 6.660 6.700 6.590 7.100 7,387,900 49,966,663 6.7633 5.550 5.517 5.550 5.459 5.881 8,918,659 5.6025 0.60%
2023-01-04 0 6.660 6.640 6.660 5.960 6.680 9,852,620 63,761,567 6.4715 5.517 5.500 5.517 4.937 5.533 11,894,064 5.3608 10.08%
2023-01-03 0 6.050 6.000 6.050 5.780 6.370 4,544,500 27,229,742 5.9918 5.012 4.970 5.012 4.788 5.277 5,486,112 4.9634 -2.89%
2022-12-30 0 6.230 6.200 6.230 6.030 6.440 5,160,000 32,045,523 6.2104 5.161 5.136 5.161 4.995 5.335 6,229,142 5.1445 2.64%
2022-12-29 0 6.070 6.060 6.070 5.780 6.330 8,218,000 49,871,215 6.0685 5.028 5.020 5.028 4.788 5.244 9,920,754 5.0270 -5.01%
2022-12-28 0 6.390 6.390 6.400 6.330 6.800 10,239,500 66,685,305 6.5126 5.293 5.293 5.302 5.244 5.633 12,361,105 5.3948 -4.77%
2022-12-23 0 6.710 6.710 6.740 6.240 6.830 16,818,094 112,102,943 6.6656 5.558 5.558 5.583 5.169 5.658 20,302,771 5.5216 4.52%
2022-12-22 0 6.420 6.410 6.420 6.110 6.600 17,193,000 109,437,664 6.3652 5.318 5.310 5.318 5.061 5.467 20,755,357 5.2727 2.72%
2022-12-21 0 6.250 6.240 6.250 5.780 6.350 12,537,500 76,954,341 6.1379 5.177 5.169 5.177 4.788 5.260 15,135,246 5.0844 8.13%
2022-12-20 0 5.780 5.780 5.820 5.710 6.140 11,246,500 65,809,150 5.8515 4.788 4.788 4.821 4.730 5.086 13,576,753 4.8472 -3.02%
2022-12-19 0 5.960 5.950 5.960 5.530 6.260 20,217,814 119,959,142 5.9333 4.937 4.929 4.937 4.581 5.186 24,406,907 4.9150 9.36%
2022-12-16 0 5.450 5.440 5.450 5.250 5.740 12,068,000 66,267,519 5.4912 4.515 4.506 4.515 4.349 4.755 14,568,467 4.5487 4.41%
2022-12-15 0 5.220 5.220 5.230 5.130 5.790 8,487,500 44,346,510 5.2249 4.324 4.324 4.332 4.250 4.796 10,246,094 4.3281 -5.26%
2022-12-14 0 5.510 5.490 5.510 5.420 6.000 12,875,000 73,120,898 5.6793 4.564 4.548 4.564 4.490 4.970 15,542,675 4.7045 1.47%
2022-12-13 0 5.430 5.390 5.430 5.230 5.530 2,602,077 14,037,896 5.3949 4.498 4.465 4.498 4.332 4.581 3,141,222 4.4689 1.88%
2022-12-12 0 5.330 5.320 5.330 5.110 5.930 5,471,500 28,958,215 5.2926 4.415 4.407 4.415 4.233 4.912 6,605,184 4.3842 -5.50%
2022-12-09 0 5.640 5.600 5.640 5.270 5.860 7,694,000 42,327,080 5.5013 4.672 4.639 4.672 4.365 4.854 9,288,182 4.5571 -0.88%
2022-12-08 0 5.690 5.680 5.690 5.490 5.810 7,907,500 44,987,190 5.6892 4.713 4.705 4.713 4.548 4.813 9,545,919 4.7127 3.45%
2022-12-07 0 5.500 5.500 5.510 5.370 5.840 10,241,500 57,109,218 5.5763 4.556 4.556 4.564 4.448 4.838 12,363,519 4.6192 -1.96%
2022-12-06 0 5.610 5.540 5.610 4.880 5.930 23,191,000 128,612,465 5.5458 4.647 4.589 4.647 4.042 4.912 27,996,131 4.5939 11.98%
2022-12-05 0 5.010 5.010 5.040 4.610 5.200 6,770,700 34,305,766 5.0668 4.150 4.150 4.175 3.819 4.307 8,173,576 4.1972 5.47%
2022-12-02 0 4.750 4.750 4.800 4.600 4.980 4,072,100 19,398,571 4.7638 3.935 3.935 3.976 3.810 4.125 4,915,831 3.9461 -0.63%
2022-12-01 0 4.780 4.770 4.780 4.550 4.940 11,483,500 54,221,755 4.7217 3.960 3.951 3.960 3.769 4.092 13,862,859 3.9113 6.22%
2022-11-30 0 4.500 4.500 4.590 4.120 4.660 7,299,100 32,029,913 4.3882 3.728 3.728 3.802 3.413 3.860 8,811,460 3.6350 7.40%
2022-11-29 0 4.190 4.150 4.190 3.740 4.240 6,910,800 27,912,064 4.0389 3.471 3.438 3.471 3.098 3.512 8,342,705 3.3457 10.85%
2022-11-28 0 3.780 3.740 3.780 3.550 3.900 3,689,500 13,745,865 3.7257 3.131 3.098 3.131 2.941 3.231 4,453,957 3.0862 -1.82%
2022-11-25 0 3.850 3.820 3.850 3.810 3.980 2,962,500 11,465,573 3.8702 3.189 3.164 3.189 3.156 3.297 3,576,324 3.2060 -3.02%
2022-11-24 0 3.970 3.960 3.970 3.850 4.060 2,412,500 9,512,960 3.9432 3.289 3.280 3.289 3.189 3.363 2,912,365 3.2664 -0.75%
2022-11-23 0 4.000 3.940 4.000 3.900 4.210 3,488,500 13,907,070 3.9865 3.313 3.264 3.313 3.231 3.487 4,211,311 3.3023 -6.10%
2022-11-22 0 4.260 4.200 4.260 4.110 4.410 5,981,735 25,195,629 4.2121 3.529 3.479 3.529 3.405 3.653 7,221,139 3.4891 -2.29%
2022-11-21 0 4.360 4.360 4.370 4.300 4.640 9,891,000 44,333,185 4.4822 3.612 3.612 3.620 3.562 3.844 11,940,396 3.7129 -3.96%
2022-11-18 0 4.540 4.540 4.550 4.040 4.830 24,846,270 112,837,128 4.5414 3.761 3.761 3.769 3.347 4.001 29,994,370 3.7619 12.10%
2022-11-17 0 4.050 4.050 4.080 3.800 4.310 7,518,900 30,443,084 4.0489 3.355 3.355 3.380 3.148 3.570 9,076,802 3.3539 4.38%
2022-11-16 0 3.880 3.860 3.880 3.800 4.160 5,242,023 20,897,022 3.9864 3.214 3.197 3.214 3.148 3.446 6,328,160 3.3022 0.00%
2022-11-15 0 3.880 3.850 3.880 3.350 3.930 5,174,070 19,180,418 3.7070 3.214 3.189 3.214 2.775 3.255 6,246,127 3.0708 11.82%
2022-11-14 0 3.470 3.440 3.470 3.390 3.600 3,406,500 11,940,465 3.5052 2.874 2.850 2.874 2.808 2.982 4,112,320 2.9036 2.06%
2022-11-11 0 3.400 3.400 3.410 3.180 3.530 3,668,500 12,226,885 3.3329 2.816 2.816 2.825 2.634 2.924 4,428,606 2.7609 4.94%
2022-11-10 0 3.240 3.240 3.270 3.110 3.350 2,969,000 9,513,025 3.2041 2.684 2.684 2.709 2.576 2.775 3,584,171 2.6542 -1.22%
2022-11-09 0 3.280 3.230 3.280 3.220 3.450 4,201,500 13,877,238 3.3029 2.717 2.676 2.717 2.667 2.858 5,072,043 2.7360 0.00%
2022-11-08 0 3.280 3.250 3.280 3.000 3.280 5,090,000 16,276,718 3.1978 2.717 2.692 2.717 2.485 2.717 6,144,638 2.6489 7.19%
2022-11-07 0 3.060 3.020 3.060 2.790 3.090 4,592,523 13,680,316 2.9788 2.535 2.502 2.535 2.311 2.560 5,544,085 2.4676 7.37%
2022-11-04 0 2.850 2.830 2.850 2.670 2.910 6,444,500 18,235,385 2.8296 2.361 2.344 2.361 2.212 2.411 7,779,788 2.3439 6.74%
2022-11-03 0 2.670 2.650 2.670 2.550 2.750 1,573,000 4,185,170 2.6606 2.212 2.195 2.212 2.112 2.278 1,898,923 2.2040 -0.74%
2022-11-02 0 2.690 2.680 2.700 2.530 2.690 2,626,000 6,894,730 2.6256 2.228 2.220 2.237 2.096 2.228 3,170,102 2.1749 6.75%
2022-11-01 0 2.520 2.520 2.530 2.360 2.560 2,267,000 5,667,145 2.4998 2.087 2.087 2.096 1.955 2.121 2,736,718 2.0708 2.02%
2022-10-31 0 2.470 2.460 2.470 2.470 2.660 945,000 2,381,945 2.5206 2.046 2.038 2.046 2.046 2.203 1,140,802 2.0880 -4.26%
2022-10-28 0 2.580 2.530 2.580 2.420 2.700 3,181,500 8,046,805 2.5292 2.137 2.096 2.137 2.005 2.237 3,840,701 2.0951 -5.15%
2022-10-27 0 2.720 2.660 2.720 2.570 2.870 6,239,000 17,132,235 2.7460 2.253 2.203 2.253 2.129 2.377 7,531,709 2.2747 7.94%
2022-10-26 0 2.520 2.490 2.520 2.360 2.540 1,353,500 3,358,030 2.4810 2.087 2.063 2.087 1.955 2.104 1,633,943 2.0552 4.13%
2022-10-25 0 2.420 2.410 2.440 2.340 2.550 3,639,500 8,894,325 2.4438 2.005 1.996 2.021 1.938 2.112 4,393,597 2.0244 -1.22%
2022-10-24 0 2.450 2.410 2.450 2.390 2.740 2,994,000 7,518,440 2.5112 2.029 1.996 2.029 1.980 2.270 3,614,351 2.0802 -8.24%
2022-10-21 0 2.670 2.650 2.670 2.540 2.700 1,777,000 4,671,905 2.6291 2.212 2.195 2.212 2.104 2.237 2,145,191 2.1779 5.12%
2022-10-20 0 2.540 2.530 2.540 2.490 2.600 3,616,135 9,184,205 2.5398 2.104 2.096 2.104 2.063 2.154 4,365,391 2.1039 -2.31%
2022-10-19 0 2.600 2.600 2.610 2.600 2.790 891,000 2,388,490 2.6807 2.154 2.154 2.162 2.154 2.311 1,075,614 2.2206 -5.11%
2022-10-18 0 2.740 2.730 2.740 2.590 2.740 1,545,000 4,126,090 2.6706 2.270 2.261 2.270 2.145 2.270 1,865,121 2.2122 4.58%
2022-10-17 0 2.620 2.620 2.630 2.490 2.650 1,326,000 3,408,750 2.5707 2.170 2.170 2.179 2.063 2.195 1,600,745 2.1295 2.34%
2022-10-14 0 2.560 2.560 2.570 2.530 2.680 995,000 2,598,757 2.6118 2.121 2.121 2.129 2.096 2.220 1,201,162 2.1635 1.19%
2022-10-13 0 2.530 2.530 2.550 2.520 2.690 1,189,000 3,080,515 2.5908 2.096 2.096 2.112 2.087 2.228 1,435,359 2.1462 -4.53%
2022-10-12 0 2.650 2.640 2.690 2.540 2.800 2,436,500 6,468,420 2.6548 2.195 2.187 2.228 2.104 2.319 2,941,338 2.1991 -6.36%
2022-10-11 0 2.830 2.830 2.840 2.700 2.830 1,390,000 3,832,800 2.7574 2.344 2.344 2.353 2.237 2.344 1,678,005 2.2841 3.28%
2022-10-10 0 2.740 2.730 2.740 2.650 2.870 1,911,000 5,239,795 2.7419 2.270 2.261 2.270 2.195 2.377 2,306,956 2.2713 -0.72%
2022-10-07 0 2.760 2.730 2.760 2.700 2.940 405,500 1,127,324 2.7801 2.286 2.261 2.286 2.237 2.435 489,519 2.3029 -2.13%
2022-10-06 0 2.820 2.770 2.820 2.770 2.850 107,500 300,715 2.7973 2.336 2.295 2.336 2.295 2.361 129,774 2.3172 -2.42%
2022-10-05 0 2.890 2.890 2.920 2.800 3.000 492,500 1,431,690 2.9070 2.394 2.394 2.419 2.319 2.485 594,545 2.4080 8.24%
2022-10-03 0 2.670 2.670 2.700 2.540 2.780 568,000 1,527,155 2.6887 2.212 2.212 2.237 2.104 2.303 685,689 2.2272 2.69%
2022-09-30 0 2.600 2.600 2.630 2.570 2.680 837,011 2,186,924 2.6128 2.154 2.154 2.179 2.129 2.220 1,010,438 2.1643 2.36%
2022-09-29 0 2.540 2.500 2.540 2.450 2.620 580,500 1,456,690 2.5094 2.104 2.071 2.104 2.029 2.170 700,778 2.0787 -1.55%
2022-09-28 0 2.580 2.580 2.600 2.530 2.720 806,175 2,131,214 2.6436 2.137 2.137 2.154 2.096 2.253 973,213 2.1899 -4.44%
2022-09-27 0 2.700 2.700 2.720 2.490 2.720 1,749,000 4,555,504 2.6046 2.237 2.237 2.253 2.063 2.253 2,111,389 2.1576 6.72%
2022-09-26 0 2.530 2.530 2.540 2.420 2.690 834,825 2,152,360 2.5782 2.096 2.096 2.104 2.005 2.228 1,007,799 2.1357 0.40%
2022-09-23 0 2.520 2.520 2.530 2.520 2.670 1,716,700 4,457,314 2.5964 2.087 2.087 2.096 2.087 2.212 2,072,397 2.1508 -4.91%
2022-09-22 0 2.650 2.650 2.670 2.630 2.730 981,200 2,616,231 2.6664 2.195 2.195 2.212 2.179 2.261 1,184,503 2.2087 -1.12%
2022-09-21 0 2.680 2.670 2.680 2.660 2.850 2,237,500 6,120,980 2.7356 2.220 2.212 2.220 2.203 2.361 2,701,106 2.2661 -2.55%
2022-09-20 0 2.750 2.730 2.750 2.730 2.870 1,823,800 5,060,946 2.7749 2.278 2.261 2.278 2.261 2.377 2,201,688 2.2987 -1.43%
2022-09-19 0 2.790 2.760 2.790 2.720 3.000 3,546,900 9,961,692 2.8086 2.311 2.286 2.311 2.253 2.485 4,281,811 2.3265 -4.45%
2022-09-16 0 2.920 2.920 2.930 2.920 3.200 3,772,400 11,255,184 2.9836 2.419 2.419 2.427 2.419 2.651 4,554,034 2.4715 -8.18%
2022-09-15 0 3.180 3.170 3.180 3.160 3.340 1,562,500 5,023,500 3.2150 2.634 2.626 2.634 2.618 2.767 1,886,247 2.6632 -3.93%
2022-09-14 0 3.310 3.270 3.310 3.210 3.320 1,782,100 5,870,141 3.2939 2.742 2.709 2.742 2.659 2.750 2,151,348 2.7286 1.22%
2022-09-13 0 3.270 3.270 3.280 3.250 3.410 1,657,432 5,479,746 3.3062 2.709 2.709 2.717 2.692 2.825 2,000,849 2.7387 -4.39%
2022-09-09 0 3.420 3.420 3.430 3.330 3.630 2,490,400 8,648,814 3.4729 2.833 2.833 2.841 2.758 3.007 3,006,406 2.8768 4.27%
2022-09-08 0 3.280 3.280 3.300 3.240 3.350 1,620,700 5,359,565 3.3069 2.717 2.717 2.734 2.684 2.775 1,956,506 2.7394 1.86%
2022-09-07 0 3.220 3.220 3.250 3.210 3.330 859,600 2,806,822 3.2653 2.667 2.667 2.692 2.659 2.758 1,037,707 2.7048 -2.13%
2022-09-06 0 3.290 3.290 3.330 3.090 3.350 3,069,200 9,965,259 3.2469 2.725 2.725 2.758 2.560 2.775 3,705,132 2.6896 4.78%
2022-09-05 0 3.140 3.120 3.150 3.070 3.240 1,821,000 5,706,295 3.1336 2.601 2.584 2.609 2.543 2.684 2,198,308 2.5958 -3.09%
2022-09-02 0 3.240 3.200 3.250 3.190 3.370 802,600 2,611,761 3.2541 2.684 2.651 2.692 2.642 2.792 968,897 2.6956 -2.41%
2022-09-01 0 3.320 3.290 3.320 3.280 3.420 2,028,500 6,782,948 3.3438 2.750 2.725 2.750 2.717 2.833 2,448,801 2.7699 -0.60%
2022-08-31 0 3.340 3.340 3.360 3.190 3.450 2,726,500 9,189,931 3.3706 2.767 2.767 2.783 2.642 2.858 3,291,426 2.7921 0.91%
2022-08-30 0 3.310 3.310 3.320 3.200 3.450 2,662,500 8,864,065 3.3292 2.742 2.742 2.750 2.651 2.858 3,214,165 2.7578 0.30%
2022-08-29 0 3.300 3.290 3.300 3.160 3.340 3,261,500 10,681,869 3.2751 2.734 2.725 2.734 2.618 2.767 3,937,277 2.7130 3.45%
2022-08-26 0 3.190 3.170 3.180 3.020 3.230 2,497,167 7,864,799 3.1495 2.642 2.626 2.634 2.502 2.676 3,014,575 2.6089 5.28%
2022-08-25 0 3.030 3.030 3.050 2.970 3.100 1,434,000 4,329,655 3.0193 2.510 2.510 2.527 2.460 2.568 1,731,122 2.5011 1.34%
2022-08-24 0 2.990 2.950 2.990 2.950 3.160 1,794,500 5,493,845 3.0615 2.477 2.444 2.477 2.444 2.618 2,166,317 2.5360 -0.66%
2022-08-23 0 3.010 3.010 3.040 2.970 3.110 1,602,500 4,816,735 3.0058 2.493 2.493 2.518 2.460 2.576 1,934,535 2.4899 -0.99%
2022-08-22 0 3.040 3.010 3.040 2.970 3.160 1,153,500 3,488,380 3.0242 2.518 2.493 2.518 2.460 2.618 1,392,503 2.5051 -1.62%
2022-08-19 0 3.090 3.080 3.090 2.950 3.300 5,259,500 16,418,895 3.1218 2.560 2.551 2.560 2.444 2.734 6,349,258 2.5860 4.39%
2022-08-18 0 2.960 2.950 2.960 2.910 3.040 2,446,000 7,217,400 2.9507 2.452 2.444 2.452 2.411 2.518 2,952,807 2.4443 -1.99%
2022-08-17 0 3.020 3.010 3.020 3.010 3.120 1,701,500 5,172,165 3.0398 2.502 2.493 2.502 2.493 2.584 2,054,048 2.5180 -0.66%
2022-08-16 0 3.040 3.040 3.050 3.030 3.150 533,500 1,639,040 3.0722 2.518 2.518 2.527 2.510 2.609 644,040 2.5449 -1.94%
2022-08-15 0 3.100 3.060 3.100 3.050 3.150 713,000 2,213,858 3.1050 2.568 2.535 2.568 2.527 2.609 860,732 2.5721 -0.32%
2022-08-12 0 3.110 3.090 3.110 3.070 3.150 904,500 2,816,222 3.1136 2.576 2.560 2.576 2.543 2.609 1,091,911 2.5792 0.65%
2022-08-11 0 3.090 3.060 3.090 3.040 3.160 1,686,000 5,163,967 3.0629 2.560 2.535 2.560 2.518 2.618 2,035,336 2.5372 1.31%
2022-08-10 0 3.050 3.030 3.050 3.020 3.220 946,500 2,894,355 3.0580 2.527 2.510 2.527 2.502 2.667 1,142,613 2.5331 -1.93%
2022-08-09 0 3.110 3.070 3.110 3.060 3.190 429,000 1,339,930 3.1234 2.576 2.543 2.576 2.535 2.642 517,888 2.5873 0.65%
2022-08-08 0 3.090 3.090 3.100 3.040 3.170 556,500 1,742,886 3.1319 2.560 2.560 2.568 2.518 2.626 671,806 2.5943 -2.83%
2022-08-05 0 3.180 3.180 3.200 3.120 3.210 822,000 2,612,137 3.1778 2.634 2.634 2.651 2.584 2.659 992,317 2.6324 1.92%
2022-08-04 0 3.120 3.100 3.120 3.060 3.150 794,500 2,471,126 3.1103 2.584 2.568 2.584 2.535 2.609 959,119 2.5765 1.96%
2022-08-03 0 3.060 3.030 3.060 3.020 3.140 1,043,000 3,191,211 3.0596 2.535 2.510 2.535 2.502 2.601 1,259,108 2.5345 -1.29%
2022-08-02 0 3.100 3.070 3.100 2.970 3.160 2,761,000 8,372,290 3.0323 2.568 2.543 2.568 2.460 2.618 3,333,074 2.5119 -2.82%
2022-08-01 0 3.190 3.160 3.190 3.110 3.220 2,443,000 7,728,272 3.1634 2.642 2.618 2.642 2.576 2.667 2,949,185 2.6205 -0.31%
2022-07-29 0 3.200 3.200 3.230 3.180 3.410 2,701,500 8,835,546 3.2706 2.651 2.651 2.676 2.634 2.825 3,261,246 2.7093 -5.88%
2022-07-28 0 3.400 3.380 3.400 3.370 3.450 705,500 2,402,655 3.4056 2.816 2.800 2.816 2.792 2.858 851,678 2.8211 2.10%
2022-07-27 0 3.330 3.310 3.330 3.310 3.550 1,768,500 5,995,525 3.3902 2.758 2.742 2.758 2.742 2.941 2,134,930 2.8083 -4.86%
2022-07-26 0 3.500 3.500 3.510 3.360 3.530 1,067,500 3,678,088 3.4455 2.899 2.899 2.908 2.783 2.924 1,288,684 2.8541 2.64%
2022-07-25 0 3.410 3.370 3.410 3.320 3.500 1,580,500 5,317,290 3.3643 2.825 2.792 2.825 2.750 2.899 1,907,977 2.7869 0.59%
2022-07-22 0 3.390 3.390 3.400 3.350 3.500 1,986,500 6,791,302 3.4187 2.808 2.808 2.816 2.775 2.899 2,398,099 2.8320 -0.88%
2022-07-21 0 3.420 3.390 3.420 3.370 3.540 1,074,500 3,698,725 3.4423 2.833 2.808 2.833 2.792 2.932 1,297,134 2.8515 -1.72%
2022-07-20 0 3.480 3.480 3.490 3.390 3.580 2,345,000 8,240,337 3.5140 2.883 2.883 2.891 2.808 2.966 2,830,880 2.9109 1.46%
2022-07-19 0 3.430 3.420 3.430 3.390 3.460 1,267,500 4,346,532 3.4292 2.841 2.833 2.841 2.808 2.866 1,530,124 2.8406 0.59%
2022-07-18 0 3.410 3.410 3.420 3.400 3.520 1,189,500 4,092,855 3.4408 2.825 2.825 2.833 2.816 2.916 1,435,962 2.8503 0.00%
2022-07-15 0 3.410 3.410 3.450 3.400 3.630 3,242,000 11,292,360 3.4831 2.825 2.825 2.858 2.816 3.007 3,913,736 2.8853 -6.83%
2022-07-14 0 3.660 3.660 3.670 3.600 3.760 2,212,400 8,129,533 3.6745 3.032 3.032 3.040 2.982 3.115 2,670,805 3.0439 -2.66%
2022-07-13 0 3.760 3.750 3.760 3.740 3.890 1,310,500 4,967,225 3.7903 3.115 3.106 3.115 3.098 3.222 1,582,033 3.1398 -2.34%
2022-07-12 0 3.850 3.840 3.850 3.750 3.950 2,318,128 8,917,632 3.8469 3.189 3.181 3.189 3.106 3.272 2,798,440 3.1866 -2.53%
2022-07-11 0 3.950 3.950 3.960 3.810 3.990 4,113,100 16,088,914 3.9116 3.272 3.272 3.280 3.156 3.305 4,965,326 3.2403 -0.50%
2022-07-08 0 3.970 3.970 3.980 3.950 4.050 2,399,000 9,574,501 3.9910 3.289 3.289 3.297 3.272 3.355 2,896,068 3.3060 -1.00%
2022-07-07 0 4.010 4.000 4.010 3.990 4.290 1,932,500 7,803,510 4.0380 3.322 3.313 3.322 3.305 3.554 2,332,910 3.3450 -4.07%
2022-07-06 0 4.180 4.150 4.180 4.040 4.240 2,228,500 9,230,640 4.1421 3.463 3.438 3.463 3.347 3.512 2,690,241 3.4312 1.46%
2022-07-05 0 4.120 4.100 4.130 3.980 4.300 3,113,500 12,764,745 4.0998 3.413 3.396 3.421 3.297 3.562 3,758,611 3.3961 1.48%
2022-07-04 0 4.060 4.050 4.060 3.940 4.210 3,561,500 14,367,685 4.0342 3.363 3.355 3.363 3.264 3.487 4,299,436 3.3418 -2.40%
2022-06-30 0 4.160 4.150 4.160 3.900 4.330 8,207,000 33,711,857 4.1077 3.446 3.438 3.446 3.231 3.587 9,907,475 3.4027 6.12%
2022-06-29 0 3.920 3.920 3.960 3.870 4.320 8,416,000 34,521,110 4.1018 3.247 3.247 3.280 3.206 3.579 10,159,779 3.3978 -2.00%
2022-06-28 0 4.000 3.980 4.000 3.870 4.050 5,280,800 20,928,694 3.9632 3.313 3.297 3.313 3.206 3.355 6,374,972 3.2829 2.04%
2022-06-27 0 3.920 3.920 3.930 3.770 3.950 7,141,402 27,576,198 3.8615 3.247 3.247 3.255 3.123 3.272 8,621,087 3.1987 3.16%
2022-06-24 0 3.800 3.800 3.810 3.740 3.900 3,066,000 11,692,090 3.8135 3.148 3.148 3.156 3.098 3.231 3,701,269 3.1589 0.53%
2022-06-23 0 3.780 3.780 3.810 3.740 3.870 4,296,000 16,348,230 3.8055 3.131 3.131 3.156 3.098 3.206 5,186,123 3.1523 0.00%
2022-06-22 0 3.780 3.770 3.780 3.750 3.970 7,012,000 26,838,050 3.8274 3.131 3.123 3.131 3.106 3.289 8,464,873 3.1705 -3.82%
2022-06-21 0 3.930 3.930 3.940 3.890 4.190 8,945,200 35,694,520 3.9904 3.255 3.255 3.264 3.222 3.471 10,798,628 3.3055 -5.30%
2022-06-20 0 4.150 4.150 4.160 4.110 4.430 7,040,000 29,719,175 4.2215 3.438 3.438 3.446 3.405 3.670 8,498,675 3.4969 -3.71%
2022-06-17 0 4.310 4.300 4.310 4.230 4.940 18,304,000 81,360,842 4.4450 3.570 3.562 3.570 3.504 4.092 22,096,554 3.6821 -8.30%
2022-06-16 0 4.700 4.700 4.720 4.300 5.650 43,126,500 213,116,727 4.9417 3.893 3.893 3.910 3.562 4.680 52,062,229 4.0935 11.11%
2022-06-15 0 4.230 4.230 4.240 3.870 4.270 6,659,950 27,561,573 4.1384 3.504 3.504 3.512 3.206 3.537 8,039,879 3.4281 9.30%
2022-06-14 0 3.870 3.860 3.870 3.680 4.080 2,727,000 10,454,680 3.8338 3.206 3.197 3.206 3.048 3.380 3,292,029 3.1758 -4.44%
2022-06-13 0 4.050 4.010 4.050 3.910 4.370 7,707,000 31,594,330 4.0994 3.355 3.322 3.355 3.239 3.620 9,303,876 3.3958 -1.46%
2022-06-10 0 4.110 4.100 4.110 3.850 4.240 3,896,500 15,982,010 4.1016 3.405 3.396 3.405 3.189 3.512 4,703,847 3.3976 0.24%
2022-06-09 0 4.100 4.100 4.110 4.010 4.360 5,018,300 21,027,159 4.1901 3.396 3.396 3.405 3.322 3.612 6,058,082 3.4709 1.74%
2022-06-08 0 4.030 4.030 4.040 3.930 4.490 5,301,500 21,480,025 4.0517 3.338 3.338 3.347 3.255 3.719 6,399,961 3.3563 -1.23%
2022-06-07 0 4.080 4.070 4.080 3.710 4.320 5,563,500 22,950,305 4.1252 3.380 3.371 3.380 3.073 3.579 6,716,247 3.4171 9.97%
2022-06-06 0 3.710 3.710 3.720 3.630 3.770 1,670,000 6,225,795 3.7280 3.073 3.073 3.082 3.007 3.123 2,016,021 3.0882 2.49%
2022-06-02 0 3.620 3.600 3.620 3.570 3.700 620,500 2,236,635 3.6046 2.999 2.982 2.999 2.957 3.065 749,066 2.9859 -0.82%
2022-06-01 0 3.650 3.640 3.650 3.610 3.790 614,000 2,259,414 3.6798 3.024 3.015 3.024 2.990 3.140 741,220 3.0482 -0.54%
2022-05-31 0 3.670 3.660 3.670 3.450 3.730 2,241,000 8,175,334 3.6481 3.040 3.032 3.040 2.858 3.090 2,705,331 3.0219 5.16%
2022-05-30 0 3.490 3.470 3.490 3.360 3.660 1,065,000 3,736,516 3.5085 2.891 2.874 2.891 2.783 3.032 1,285,666 2.9063 5.60%
2022-05-27 0 3.550 3.540 3.550 3.510 3.720 1,830,500 6,664,660 3.6409 2.738 2.730 2.738 2.707 2.869 2,373,587 2.8078 1.14%
2022-05-26 0 3.510 3.480 3.510 3.470 3.640 1,203,500 4,262,979 3.5422 2.707 2.684 2.707 2.676 2.807 1,560,564 2.7317 0.00%
2022-05-25 0 3.510 3.500 3.510 3.500 3.660 1,134,500 4,027,045 3.5496 2.707 2.699 2.707 2.699 2.823 1,471,092 2.7375 -1.13%
2022-05-24 0 3.550 3.550 3.560 3.550 3.710 897,500 3,206,510 3.5727 2.738 2.738 2.745 2.738 2.861 1,163,777 2.7553 -1.93%
2022-05-23 0 3.620 3.590 3.620 3.570 3.720 1,185,500 4,321,997 3.6457 2.792 2.769 2.792 2.753 2.869 1,537,223 2.8116 -1.36%
2022-05-20 0 3.670 3.660 3.670 3.520 3.790 1,463,000 5,276,725 3.6068 2.830 2.823 2.830 2.715 2.923 1,897,054 2.7815 3.38%
2022-05-19 0 3.550 3.530 3.550 3.470 3.590 614,500 2,174,565 3.5388 2.738 2.722 2.738 2.676 2.769 796,815 2.7291 -0.84%
2022-05-18 0 3.580 3.580 3.590 3.510 3.680 1,403,500 5,034,904 3.5874 2.761 2.761 2.769 2.707 2.838 1,819,901 2.7666 1.99%
2022-05-17 0 3.510 3.510 3.550 3.270 3.570 2,391,500 8,238,855 3.4451 2.707 2.707 2.738 2.522 2.753 3,101,029 2.6568 8.33%
2022-05-16 0 3.240 3.230 3.240 3.210 3.380 926,000 3,033,685 3.2761 2.499 2.491 2.499 2.476 2.607 1,200,733 2.5265 -1.82%
2022-05-13 0 3.300 3.290 3.300 3.260 3.410 697,000 2,310,075 3.3143 2.545 2.537 2.545 2.514 2.630 903,791 2.5560 -0.60%
2022-05-12 0 3.320 3.320 3.330 3.300 3.620 614,500 2,075,325 3.3773 2.560 2.560 2.568 2.545 2.792 796,815 2.6045 -4.32%
2022-05-11 0 3.470 3.470 3.480 3.420 3.740 1,869,000 6,642,880 3.5542 2.676 2.676 2.684 2.637 2.884 2,423,510 2.7410 0.00%
2022-05-10 0 3.470 3.470 3.510 3.290 3.580 6,493,500 22,195,405 3.4181 2.676 2.676 2.707 2.537 2.761 8,420,042 2.6360 -2.25%
2022-05-06 0 3.550 3.540 3.550 3.520 3.790 1,373,500 4,925,630 3.5862 2.738 2.730 2.738 2.715 2.923 1,781,001 2.7657 -3.53%
2022-05-05 0 3.680 3.680 3.710 3.570 3.820 1,786,500 6,638,915 3.7162 2.838 2.838 2.861 2.753 2.946 2,316,533 2.8659 3.95%
2022-05-04 0 3.540 3.540 3.570 3.390 3.850 2,422,000 8,682,392 3.5848 2.730 2.730 2.753 2.614 2.969 3,140,578 2.7646 -9.69%
2022-05-03 0 3.920 3.910 3.920 3.780 4.060 1,662,500 6,604,125 3.9724 3.023 3.015 3.023 2.915 3.131 2,155,743 3.0635 -3.21%
2022-04-29 0 4.050 4.050 4.060 3.700 4.090 1,479,000 5,812,302 3.9299 3.123 3.123 3.131 2.853 3.154 1,917,801 3.0307 3.32%
2022-04-28 0 3.920 3.880 3.920 3.800 4.100 516,500 2,009,720 3.8910 3.023 2.992 3.023 2.931 3.162 669,739 3.0007 -3.21%
2022-04-27 0 4.050 3.990 4.050 3.920 4.220 1,524,500 6,159,410 4.0403 3.123 3.077 3.123 3.023 3.254 1,976,801 3.1158 0.25%
2022-04-26 0 4.040 4.000 4.040 3.960 4.170 2,194,500 8,866,595 4.0404 3.116 3.085 3.116 3.054 3.216 2,845,581 3.1159 -0.25%
2022-04-25 0 4.050 4.030 4.050 3.940 4.270 1,426,000 5,804,260 4.0703 3.123 3.108 3.123 3.039 3.293 1,849,077 3.1390 -5.81%
2022-04-22 0 4.300 4.290 4.320 4.100 4.440 1,713,500 7,401,965 4.3198 3.316 3.308 3.332 3.162 3.424 2,221,875 3.3314 -1.83%
2022-04-21 0 4.380 4.350 4.380 4.320 4.740 915,500 4,103,855 4.4826 3.378 3.355 3.378 3.332 3.655 1,187,118 3.4570 -3.95%
2022-04-20 0 4.560 4.560 4.580 4.390 4.710 2,829,000 12,875,947 4.5514 3.517 3.517 3.532 3.386 3.632 3,668,330 3.5100 3.17%
2022-04-19 0 4.420 4.420 4.440 4.310 4.510 953,500 4,204,813 4.4099 3.409 3.409 3.424 3.324 3.478 1,236,392 3.4009 -3.07%
2022-04-14 0 4.560 4.550 4.560 3.870 4.750 7,459,000 33,127,915 4.4413 3.517 3.509 3.517 2.985 3.663 9,671,994 3.4251 14.00%
2022-04-13 0 4.000 4.000 4.020 3.960 4.480 5,682,000 23,572,680 4.1487 3.085 3.085 3.100 3.054 3.455 7,367,780 3.1994 -9.30%
2022-04-12 0 4.410 4.390 4.410 4.320 4.600 6,292,000 28,043,080 4.4569 3.401 3.386 3.401 3.332 3.547 8,158,760 3.4372 -1.34%
2022-04-11 0 4.470 4.470 4.480 4.240 4.740 3,627,500 16,530,125 4.5569 3.447 3.447 3.455 3.270 3.655 4,703,735 3.5143 -3.87%
2022-04-08 0 4.650 4.650 4.680 4.420 4.720 1,426,000 6,526,999 4.5771 3.586 3.586 3.609 3.409 3.640 1,849,077 3.5299 0.22%
2022-04-07 0 4.640 4.640 4.650 4.580 4.760 959,500 4,495,174 4.6849 3.578 3.578 3.586 3.532 3.671 1,244,172 3.6130 -1.49%
2022-04-06 0 4.710 4.710 4.720 4.450 4.840 775,500 3,644,935 4.7001 3.632 3.632 3.640 3.432 3.733 1,005,581 3.6247 0.43%
2022-04-04 0 4.690 4.660 4.690 4.440 4.700 806,550 3,714,466 4.6054 3.617 3.594 3.617 3.424 3.625 1,045,844 3.5516 1.52%
2022-04-01 0 4.620 4.590 4.620 4.330 4.620 1,645,550 7,320,162 4.4485 3.563 3.540 3.563 3.339 3.563 2,133,765 3.4306 1.09%
2022-03-31 0 4.570 4.570 4.580 4.490 4.920 1,661,500 7,697,100 4.6326 3.524 3.524 3.532 3.463 3.794 2,154,447 3.5727 -9.50%
2022-03-30 0 5.050 5.050 5.060 4.870 5.160 2,312,500 11,631,474 5.0298 3.895 3.895 3.902 3.756 3.979 2,998,591 3.8790 0.40%
2022-03-29 0 5.030 5.010 5.030 4.870 5.280 5,108,500 25,827,123 5.0557 3.879 3.864 3.879 3.756 4.072 6,624,130 3.8989 -0.20%
2022-03-28 0 5.040 5.040 5.050 4.360 5.140 11,840,935 57,575,996 4.8625 3.887 3.887 3.895 3.362 3.964 15,353,996 3.7499 16.94%
2022-03-25 0 4.310 4.310 4.320 4.280 4.950 5,522,500 25,385,350 4.5967 3.324 3.324 3.332 3.301 3.817 7,160,958 3.5450 -4.86%
2022-03-24 0 4.530 4.510 4.530 4.350 4.850 3,790,000 17,581,032 4.6388 3.494 3.478 3.494 3.355 3.740 4,914,447 3.5774 0.22%
2022-03-23 0 4.520 4.520 4.530 4.310 4.670 2,987,260 13,572,540 4.5435 3.486 3.486 3.494 3.324 3.601 3,873,544 3.5039 -1.95%
2022-03-22 0 4.610 4.600 4.610 4.240 4.630 2,053,500 9,188,610 4.4746 3.555 3.547 3.555 3.270 3.571 2,662,748 3.4508 4.30%
2022-03-21 0 4.420 4.390 4.420 4.250 4.510 1,879,000 8,224,139 4.3769 3.409 3.386 3.409 3.278 3.478 2,436,476 3.3754 2.08%
2022-03-18 0 4.330 4.310 4.330 4.090 4.350 2,404,000 10,210,380 4.2472 3.339 3.324 3.339 3.154 3.355 3,117,238 3.2755 4.34%
2022-03-17 0 4.150 4.150 4.190 3.830 4.270 5,929,500 24,214,451 4.0837 3.200 3.200 3.231 2.954 3.293 7,688,710 3.1494 10.37%
2022-03-16 0 3.760 3.760 3.790 3.180 3.810 6,019,000 21,224,464 3.5262 2.900 2.900 2.923 2.452 2.938 7,804,764 2.7194 18.24%
2022-03-15 0 3.180 3.170 3.180 3.160 4.220 12,338,000 44,691,770 3.6223 2.452 2.445 2.452 2.437 3.254 15,998,534 2.7935 -27.23%
2022-03-14 0 4.370 4.360 4.370 4.120 4.390 6,710,500 28,727,335 4.2810 3.370 3.362 3.370 3.177 3.386 8,701,424 3.3015 -1.13%
2022-03-11 0 4.420 4.420 4.430 4.160 4.470 5,324,500 23,100,310 4.3385 3.409 3.409 3.416 3.208 3.447 6,904,214 3.3458 -1.34%
2022-03-10 0 4.480 4.480 4.490 4.380 4.780 6,479,000 29,202,496 4.5073 3.455 3.455 3.463 3.378 3.686 8,401,240 3.4760 1.82%
2022-03-09 0 4.400 4.360 4.400 4.150 4.460 5,730,500 24,816,700 4.3306 3.393 3.362 3.393 3.200 3.440 7,430,670 3.3398 1.15%
2022-03-08 0 4.350 4.350 4.360 4.190 4.490 4,864,500 21,213,655 4.3609 3.355 3.355 3.362 3.231 3.463 6,307,738 3.3631 -0.68%
2022-03-07 0 4.380 4.360 4.380 4.180 4.550 5,838,500 25,242,090 4.3234 3.378 3.362 3.378 3.224 3.509 7,570,712 3.3342 -2.45%
2022-03-04 0 4.490 4.490 4.510 4.330 4.750 3,361,500 14,979,117 4.4561 3.463 3.463 3.478 3.339 3.663 4,358,816 3.4365 -0.88%
2022-03-03 0 4.530 4.520 4.530 4.450 4.700 1,904,500 8,629,797 4.5313 3.494 3.486 3.494 3.432 3.625 2,469,542 3.4945 0.67%
2022-03-02 0 4.500 4.500 4.520 4.450 4.610 1,470,500 6,624,530 4.5050 3.470 3.470 3.486 3.432 3.555 1,906,779 3.4742 -2.17%
2022-03-01 0 4.600 4.590 4.600 4.500 4.730 1,477,167 6,863,096 4.6461 3.547 3.540 3.547 3.470 3.648 1,915,424 3.5831 1.32%
2022-02-28 0 4.540 4.520 4.540 4.430 4.540 2,330,500 10,481,927 4.4977 3.501 3.486 3.501 3.416 3.501 3,021,931 3.4686 1.11%
2022-02-25 0 4.490 4.490 4.500 4.460 4.630 1,584,500 7,164,640 4.5217 3.463 3.463 3.470 3.440 3.571 2,054,602 3.4871 0.45%
2022-02-24 0 4.470 4.440 4.470 4.220 4.540 6,122,500 26,829,570 4.3821 3.447 3.424 3.447 3.254 3.501 7,938,971 3.3795 -2.61%
2022-02-23 0 4.590 4.590 4.600 4.480 4.690 2,936,500 13,519,892 4.6041 3.540 3.540 3.547 3.455 3.617 3,807,724 3.5506 -0.86%
2022-02-22 0 4.630 4.590 4.650 4.390 4.650 3,209,000 14,587,500 4.5458 3.571 3.540 3.586 3.386 3.586 4,161,071 3.5057 0.65%
2022-02-21 0 4.600 4.550 4.600 4.450 4.700 1,561,500 7,120,840 4.5603 3.547 3.509 3.547 3.432 3.625 2,024,778 3.5168 -1.71%
2022-02-18 0 4.680 4.670 4.680 4.640 4.860 4,445,900 21,086,638 4.7429 3.609 3.601 3.609 3.578 3.748 5,764,944 3.6577 -2.50%
2022-02-17 0 4.800 4.780 4.800 4.540 4.830 3,129,533 14,806,255 4.7311 3.702 3.686 3.702 3.501 3.725 4,058,027 3.6486 -1.03%
2022-02-16 0 4.850 4.840 4.850 4.710 4.960 4,231,000 20,427,538 4.8281 3.740 3.733 3.740 3.632 3.825 5,486,286 3.7234 2.97%
2022-02-15 0 4.710 4.710 4.720 4.500 4.740 4,962,500 23,070,527 4.6490 3.632 3.632 3.640 3.470 3.655 6,434,813 3.5853 2.17%
2022-02-14 0 4.610 4.610 4.620 4.340 4.700 5,973,000 27,270,890 4.5657 3.555 3.555 3.563 3.347 3.625 7,745,116 3.5210 1.77%
2022-02-11 0 4.530 4.520 4.530 4.370 4.630 5,879,500 26,412,920 4.4924 3.494 3.486 3.494 3.370 3.571 7,623,876 3.4645 1.12%
2022-02-10 0 4.480 4.460 4.480 4.160 4.500 3,549,000 15,475,171 4.3604 3.455 3.440 3.455 3.208 3.470 4,601,945 3.3627 7.69%
2022-02-09 0 4.160 4.160 4.180 3.860 4.250 6,092,500 25,154,508 4.1288 3.208 3.208 3.224 2.977 3.278 7,900,071 3.1841 6.94%
2022-02-08 0 3.890 3.880 3.890 3.710 4.100 7,091,500 27,569,062 3.8876 3.000 2.992 3.000 2.861 3.162 9,195,462 2.9981 -5.58%
2022-02-07 0 4.120 4.120 4.130 3.990 4.300 2,139,500 8,881,719 4.1513 3.177 3.177 3.185 3.077 3.316 2,774,264 3.2015 2.74%
2022-02-04 0 4.010 4.010 4.020 3.740 4.040 2,188,000 8,673,187 3.9640 3.092 3.092 3.100 2.884 3.116 2,837,153 3.0570 0.00%
2022-01-31 0 4.010 4.010 4.020 3.820 4.160 1,937,500 7,827,464 4.0400 3.092 3.092 3.100 2.946 3.208 2,512,333 3.1156 -2.91%
2022-01-28 0 4.130 4.110 4.130 3.740 4.160 3,920,000 15,538,249 3.9638 3.185 3.170 3.185 2.884 3.208 5,083,016 3.0569 7.83%
2022-01-27 0 3.830 3.790 3.830 3.590 3.960 4,023,500 15,143,258 3.7637 2.954 2.923 2.954 2.769 3.054 5,217,223 2.9026 -3.77%
2022-01-26 0 3.980 3.970 3.980 3.940 4.240 4,696,500 19,190,255 4.0861 3.069 3.062 3.069 3.039 3.270 6,089,894 3.1512 -3.16%
2022-01-25 0 4.110 4.090 4.110 4.050 4.590 10,475,000 45,591,095 4.3524 3.170 3.154 3.170 3.123 3.540 13,582,805 3.3565 -10.65%
2022-01-24 0 4.600 4.600 4.610 4.450 4.670 1,921,000 8,824,935 4.5939 3.547 3.547 3.555 3.432 3.601 2,490,937 3.5428 -1.29%
2022-01-21 0 4.660 4.650 4.660 4.660 4.860 1,451,000 6,861,132 4.7286 3.594 3.586 3.594 3.594 3.748 1,881,494 3.6466 -1.89%
2022-01-20 0 4.750 4.750 4.760 4.550 4.810 2,591,000 12,274,275 4.7373 3.663 3.663 3.671 3.509 3.709 3,359,718 3.6534 3.94%
2022-01-19 0 4.570 4.570 4.580 4.430 4.590 1,765,500 8,007,689 4.5356 3.524 3.524 3.532 3.416 3.540 2,289,302 3.4979 3.16%
2022-01-18 0 4.430 4.430 4.440 4.380 4.630 2,563,000 11,536,785 4.5013 3.416 3.416 3.424 3.378 3.571 3,323,411 3.4714 0.00%
2022-01-17 0 4.430 4.380 4.430 4.310 4.490 2,372,000 10,439,301 4.4011 3.416 3.378 3.416 3.324 3.463 3,075,744 3.3941 -1.34%
2022-01-14 0 4.490 4.490 4.510 4.330 4.540 2,485,015 11,003,015 4.4277 3.463 3.463 3.478 3.339 3.501 3,222,289 3.4147 -0.44%
2022-01-13 0 4.510 4.500 4.510 4.500 4.880 3,652,500 16,705,540 4.5737 3.478 3.470 3.478 3.470 3.763 4,736,152 3.5272 -5.85%
2022-01-12 0 4.790 4.780 4.790 4.790 4.960 2,186,500 10,626,200 4.8599 3.694 3.686 3.694 3.694 3.825 2,835,208 3.7479 1.05%
2022-01-11 0 4.740 4.740 4.750 4.540 4.760 8,343,104 38,166,556 4.5746 3.655 3.655 3.663 3.501 3.671 10,818,401 3.5279 0.42%
2022-01-10 0 4.720 4.700 4.720 4.460 4.850 2,801,000 13,204,155 4.7141 3.640 3.625 3.640 3.440 3.740 3,632,023 3.6355 3.28%
2022-01-07 0 4.570 4.560 4.570 4.440 4.730 1,823,300 8,254,754 4.5274 3.524 3.517 3.524 3.424 3.648 2,364,251 3.4915 0.66%
2022-01-06 0 4.540 4.520 4.540 4.510 4.790 3,079,500 14,273,255 4.6349 3.501 3.486 3.501 3.478 3.694 3,993,150 3.5744 -2.78%
2022-01-05 0 4.670 4.660 4.670 4.570 4.880 5,632,218 26,152,658 4.6434 3.601 3.594 3.601 3.524 3.763 7,303,228 3.5810 -1.27%
2022-01-04 0 4.730 4.720 4.730 4.670 4.890 2,235,600 10,662,540 4.7694 3.648 3.640 3.648 3.601 3.771 2,898,875 3.6782 0.85%
2022-01-03 0 4.690 4.650 4.690 4.620 4.970 1,836,000 8,604,662 4.6866 3.617 3.586 3.617 3.563 3.833 2,380,719 3.6143 -3.89%
2021-12-31 0 4.880 4.840 4.880 4.730 4.940 3,437,000 16,490,065 4.7978 3.763 3.733 3.763 3.648 3.810 4,456,716 3.7000 4.05%
2021-12-30 0 4.690 4.650 4.690 4.570 4.860 2,479,000 11,588,438 4.6746 3.617 3.586 3.617 3.524 3.748 3,214,489 3.6051 -2.90%
2021-12-29 0 4.830 4.830 4.840 4.470 5.020 3,802,000 17,953,585 4.7221 3.725 3.725 3.733 3.447 3.871 4,930,007 3.6417 -1.02%
2021-12-28 0 4.880 4.870 4.880 4.670 4.950 4,653,000 22,329,628 4.7990 3.763 3.756 3.763 3.601 3.817 6,033,488 3.7009 1.04%
2021-12-24 0 4.830 4.800 4.830 4.680 4.970 2,631,500 12,646,068 4.8057 3.725 3.702 3.725 3.609 3.833 3,412,234 3.7061 -0.62%
2021-12-23 0 4.860 4.860 4.880 4.820 5.010 6,016,500 29,389,023 4.8847 3.748 3.748 3.763 3.717 3.864 7,801,522 3.7671 -2.41%
2021-12-22 0 4.980 4.960 4.980 4.870 5.150 2,101,000 10,430,191 4.9644 3.841 3.825 3.841 3.756 3.972 2,724,341 3.8285 -0.60%
2021-12-21 0 5.010 5.000 5.010 4.790 5.190 4,841,000 24,063,841 4.9708 3.864 3.856 3.864 3.694 4.003 6,277,266 3.8335 1.01%
2021-12-20 0 4.960 4.960 4.970 4.910 5.310 4,669,000 23,365,856 5.0045 3.825 3.825 3.833 3.787 4.095 6,054,235 3.8594 -3.31%
2021-12-17 0 5.130 5.120 5.130 5.120 5.450 5,211,000 27,190,037 5.2178 3.956 3.949 3.956 3.949 4.203 6,757,040 4.0240 -6.39%
2021-12-16 0 5.480 5.480 5.490 5.160 5.530 4,869,000 26,101,731 5.3608 4.226 4.226 4.234 3.979 4.265 6,313,573 4.1342 3.59%
2021-12-15 0 5.290 5.290 5.300 5.290 5.650 7,955,500 42,748,310 5.3734 4.080 4.080 4.087 4.080 4.357 10,315,800 4.1440 -3.11%
2021-12-14 0 5.460 5.440 5.460 5.340 5.960 7,040,000 38,549,743 5.4758 4.211 4.195 4.211 4.118 4.596 9,128,682 4.2229 -8.24%
2021-12-13 0 5.950 5.950 5.960 5.920 6.430 5,907,500 35,842,456 6.0673 4.589 4.589 4.596 4.565 4.959 7,660,183 4.6791 -5.85%
2021-12-10 0 6.320 6.320 6.330 6.170 6.660 4,123,955 26,043,881 6.3153 4.874 4.874 4.882 4.758 5.136 5,347,482 4.8703 -0.94%
2021-12-09 0 6.380 6.380 6.400 6.010 6.590 10,197,500 64,673,743 6.3421 4.920 4.920 4.936 4.635 5.082 13,222,974 4.8910 5.45%
2021-12-08 0 6.050 6.040 6.050 5.950 6.160 4,932,500 29,823,070 6.0462 4.666 4.658 4.666 4.589 4.751 6,395,913 4.6628 0.00%
2021-12-07 0 6.050 6.040 6.050 5.920 6.360 7,564,000 45,994,144 6.0807 4.666 4.658 4.666 4.565 4.905 9,808,147 4.6894 0.83%
2021-12-06 0 6.000 5.990 6.000 5.860 6.360 8,992,000 54,100,301 6.0165 4.627 4.619 4.627 4.519 4.905 11,659,817 4.6399 -3.69%
2021-12-03 0 6.230 6.220 6.230 6.160 6.730 7,652,800 48,584,835 6.3486 4.805 4.797 4.805 4.751 5.190 9,923,293 4.8960 -5.18%
2021-12-02 0 6.570 6.570 6.600 6.300 7.270 13,029,500 86,656,530 6.6508 5.067 5.067 5.090 4.859 5.607 16,895,194 5.1291 -7.85%
2021-12-01 0 7.130 7.130 7.180 6.860 7.600 58,096,536 419,093,606 7.2137 5.499 5.499 5.537 5.290 5.861 75,333,071 5.5632 -12.41%
2021-11-30 0 8.140 8.140 8.170 7.840 8.250 43,683,231 354,782,752 8.1217 6.278 6.278 6.301 6.046 6.362 56,643,514 6.2634 0.12%
2021-11-29 0 8.130 8.120 8.130 7.810 8.290 5,030,663 40,412,044 8.0331 6.270 6.262 6.270 6.023 6.393 6,523,199 6.1951 0.00%
2021-11-26 0 8.130 8.130 8.150 8.100 8.500 4,357,000 35,849,116 8.2279 6.270 6.270 6.285 6.247 6.555 5,649,669 6.3453 -1.57%
2021-11-25 0 8.260 8.260 8.270 7.610 8.730 15,861,326 132,869,271 8.3769 6.370 6.370 6.378 5.869 6.733 20,567,188 6.4603 7.83%
2021-11-24 0 7.660 7.650 7.660 7.390 7.740 9,041,198 68,610,456 7.5886 5.907 5.900 5.907 5.699 5.969 11,723,611 5.8523 -2.17%
2021-11-23 0 7.830 7.810 7.830 7.420 7.900 6,254,360 48,555,547 7.7635 6.038 6.023 6.038 5.722 6.092 8,109,952 5.9872 5.24%
2021-11-22 0 7.440 7.440 7.450 7.300 7.730 3,843,500 28,686,031 7.4635 5.738 5.738 5.745 5.630 5.961 4,983,820 5.7558 -2.75%
2021-11-19 0 7.650 7.650 7.670 7.200 7.730 2,663,978 20,149,409 7.5637 5.900 5.900 5.915 5.553 5.961 3,454,348 5.8331 0.66%
2021-11-18 0 7.600 7.590 7.600 7.510 7.900 4,112,058 31,405,954 7.6375 5.861 5.853 5.861 5.792 6.092 5,332,056 5.8900 -1.04%
2021-11-17 0 7.680 7.680 7.690 7.300 7.920 5,469,830 42,023,617 7.6828 5.923 5.923 5.930 5.630 6.108 7,092,662 5.9249 5.06%
2021-11-16 0 7.310 7.310 7.320 6.900 7.430 8,411,280 60,397,047 7.1805 5.637 5.637 5.645 5.321 5.730 10,906,804 5.5376 2.96%
2021-11-15 0 7.100 7.090 7.100 7.010 7.330 5,694,436 40,706,883 7.1485 5.475 5.468 5.475 5.406 5.653 7,383,906 5.5129 0.85%
2021-11-12 0 7.040 7.030 7.040 6.860 7.180 7,736,530 54,294,595 7.0180 5.429 5.422 5.429 5.290 5.537 10,031,864 5.4122 0.00%
2021-11-11 0 7.040 7.040 7.050 6.580 7.180 7,812,500 54,279,627 6.9478 5.429 5.429 5.437 5.074 5.537 10,130,374 5.3581 3.83%
2021-11-10 0 6.780 6.770 6.780 6.550 6.840 3,218,015 21,553,527 6.6978 5.229 5.221 5.229 5.051 5.275 4,172,761 5.1653 1.50%
2021-11-09 0 6.680 6.640 6.680 6.530 7.160 7,972,864 53,887,950 6.7589 5.152 5.121 5.152 5.036 5.522 10,338,316 5.2124 -4.57%
2021-11-08 0 7.000 7.000 7.010 7.000 7.320 2,415,000 16,954,620 7.0205 5.398 5.398 5.406 5.398 5.645 3,131,501 5.4142 -0.57%
2021-11-05 0 7.040 7.040 7.050 7.040 7.230 4,990,212 35,220,021 7.0578 5.429 5.429 5.437 5.429 5.576 6,470,747 5.4430 -0.85%
2021-11-04 0 7.100 7.090 7.100 7.080 7.370 3,941,371 28,151,917 7.1427 5.475 5.468 5.475 5.460 5.684 5,110,728 5.5084 -3.66%
2021-11-03 0 7.370 7.320 7.370 7.040 7.380 9,828,200 71,294,002 7.2540 5.684 5.645 5.684 5.429 5.691 12,744,107 5.5943 0.00%
2021-11-02 0 7.370 7.300 7.370 7.030 7.540 9,022,000 65,093,925 7.2150 5.684 5.630 5.684 5.422 5.815 11,698,718 5.5642 0.00%
2021-11-01 0 7.370 7.360 7.370 7.310 7.600 3,068,350 22,684,256 7.3930 5.684 5.676 5.684 5.637 5.861 3,978,692 5.7014 -0.54%
2021-10-29 0 7.410 7.410 7.420 7.380 7.770 6,933,850 52,025,768 7.5032 5.715 5.715 5.722 5.691 5.992 8,991,039 5.7864 -1.20%
2021-10-28 0 7.500 7.500 7.510 7.490 7.830 4,592,000 34,733,495 7.5639 5.784 5.784 5.792 5.776 6.038 5,954,390 5.8333 -3.60%
2021-10-27 0 7.780 7.770 7.780 7.340 8.080 20,562,454 156,512,490 7.6116 6.000 5.992 6.000 5.661 6.231 26,663,084 5.8700 -3.71%
2021-10-26 0 8.080 8.080 8.090 8.000 8.420 6,771,700 55,063,342 8.1314 6.231 6.231 6.239 6.170 6.493 8,780,781 6.2709 -3.92%
2021-10-25 0 8.410 8.380 8.410 8.260 8.750 7,538,706 63,075,298 8.3669 6.486 6.463 6.486 6.370 6.748 9,775,348 6.4525 -2.10%
2021-10-22 0 8.590 8.570 8.590 8.410 8.660 8,540,600 72,739,414 8.5169 6.625 6.609 6.625 6.486 6.679 11,074,492 6.5682 -0.46%
2021-10-21 0 8.630 8.600 8.630 8.510 8.990 13,978,854 120,427,632 8.6150 6.655 6.632 6.655 6.563 6.933 18,126,210 6.6438 -4.00%
2021-10-20 0 8.990 8.980 8.990 8.850 9.320 10,763,771 97,465,341 9.0549 6.933 6.925 6.933 6.825 7.188 13,957,251 6.9831 1.81%
2021-10-19 0 8.830 8.820 8.830 8.600 9.300 9,777,796 86,280,312 8.8241 6.810 6.802 6.810 6.632 7.172 12,678,749 6.8051 -4.13%
2021-10-18 0 9.210 9.200 9.210 9.070 9.800 19,311,000 179,891,834 9.3155 7.103 7.095 7.103 6.995 7.558 25,040,338 7.1841 -4.86%
2021-10-15 0 9.680 9.680 9.690 8.970 10.24 39,932,500 381,824,267 9.5617 7.465 7.465 7.473 6.918 7.897 51,779,986 7.3740 17.90%
2021-10-12 0 8.210 8.200 8.210 7.880 8.360 8,811,610 72,036,794 8.1752 6.332 6.324 6.332 6.077 6.447 11,425,907 6.3047 0.98%
2021-10-11 0 8.130 8.130 8.150 8.130 8.480 6,161,500 50,623,400 8.2161 6.270 6.270 6.285 6.270 6.540 7,989,542 6.3362 -2.98%
2021-10-08 0 8.380 8.370 8.380 7.840 8.560 6,200,500 51,618,911 8.3250 6.463 6.455 6.463 6.046 6.601 8,040,113 6.4202 6.08%
2021-10-07 0 7.900 7.900 7.930 7.660 8.170 3,729,000 29,239,560 7.8411 6.092 6.092 6.116 5.907 6.301 4,835,349 6.0470 1.02%
2021-10-06 0 7.820 7.810 7.820 7.570 8.050 4,168,760 32,330,871 7.7555 6.031 6.023 6.031 5.838 6.208 5,405,580 5.9810 -1.39%
2021-10-05 0 7.930 7.920 7.930 7.920 8.290 2,606,260 20,745,247 7.9598 6.116 6.108 6.116 6.108 6.393 3,379,506 6.1385 -4.34%
2021-10-04 0 8.290 8.290 8.300 7.910 8.410 2,928,600 24,041,920 8.2094 6.393 6.393 6.401 6.100 6.486 3,797,480 6.3310 3.24%
2021-09-30 0 8.030 8.030 8.040 7.810 8.290 3,788,000 30,318,391 8.0038 6.193 6.193 6.200 6.023 6.393 4,911,853 6.1725 -3.02%
2021-09-29 0 8.280 8.260 8.280 8.040 8.400 1,458,800 12,012,383 8.2344 6.385 6.370 6.385 6.200 6.478 1,891,608 6.3504 -0.12%
2021-09-28 0 8.290 8.260 8.290 8.010 8.400 3,932,900 32,339,369 8.2228 6.393 6.370 6.393 6.177 6.478 5,099,744 6.3414 1.10%
2021-09-27 0 8.200 8.170 8.200 8.090 8.800 3,588,626 29,536,412 8.2306 6.324 6.301 6.324 6.239 6.787 4,653,328 6.3474 -2.26%
2021-09-24 0 8.390 8.380 8.390 8.090 8.660 5,302,500 44,593,080 8.4098 6.470 6.463 6.470 6.239 6.679 6,875,687 6.4856 0.24%
2021-09-23 0 8.370 8.360 8.370 7.920 8.500 7,180,000 59,621,400 8.3038 6.455 6.447 6.455 6.108 6.555 9,310,219 6.4039 5.68%
2021-09-21 0 7.920 7.910 7.920 7.530 8.040 2,003,000 15,581,297 7.7790 6.108 6.100 6.108 5.807 6.200 2,597,266 5.9991 0.38%
2021-09-20 0 7.890 7.880 7.890 7.850 8.220 1,826,500 14,512,964 7.9458 6.085 6.077 6.085 6.054 6.339 2,368,400 6.1277 1.15%
2021-09-17 0 7.800 7.790 7.800 7.780 8.070 3,547,100 27,710,223 7.8121 6.015 6.008 6.015 6.000 6.224 4,599,481 6.0246 -3.35%
2021-09-16 0 8.070 8.060 8.070 7.880 8.690 2,091,267 16,799,082 8.0330 6.224 6.216 6.224 6.077 6.702 2,711,720 6.1950 -4.50%
2021-09-15 0 8.450 8.430 8.450 8.330 8.670 2,578,500 21,865,870 8.4801 6.517 6.501 6.517 6.424 6.686 3,343,510 6.5398 -1.63%
2021-09-14 0 8.590 8.570 8.590 8.500 8.980 3,099,029 26,768,028 8.6376 6.625 6.609 6.625 6.555 6.925 4,018,473 6.6612 -4.34%
2021-09-13 0 8.980 8.920 8.980 8.690 9.090 2,609,000 23,038,530 8.8304 6.925 6.879 6.925 6.702 7.010 3,383,059 6.8100 -1.10%
2021-09-10 0 9.080 9.010 9.080 8.420 9.260 3,186,670 28,763,842 9.0263 7.002 6.948 7.002 6.493 7.141 4,132,116 6.9610 3.42%
2021-09-09 0 8.780 8.780 8.800 8.700 9.210 5,868,170 51,936,189 8.8505 6.771 6.771 6.787 6.709 7.103 7,609,185 6.8255 -6.00%
2021-09-08 0 9.340 9.330 9.340 9.200 9.680 4,698,050 44,223,087 9.4131 7.203 7.195 7.203 7.095 7.465 6,091,904 7.2593 -0.85%
2021-09-07 0 9.420 9.420 9.440 9.180 9.840 5,727,500 54,783,080 9.5649 7.265 7.265 7.280 7.080 7.589 7,426,779 7.3764 1.73%
2021-09-06 0 9.260 9.250 9.260 8.640 9.850 10,235,500 95,249,195 9.3058 7.141 7.134 7.141 6.663 7.596 13,272,248 7.1766 5.83%
2021-09-03 0 8.750 8.710 8.750 8.350 8.830 3,808,500 32,826,425 8.6193 6.748 6.717 6.748 6.439 6.810 4,938,436 6.6471 0.57%
2021-09-02 0 8.700 8.700 8.720 8.180 8.840 8,099,500 68,897,230 8.5064 6.709 6.709 6.725 6.308 6.817 10,502,523 6.5601 4.82%
2021-09-01 0 8.300 8.300 8.330 8.040 8.770 4,705,000 39,658,130 8.4289 6.401 6.401 6.424 6.200 6.763 6,100,916 6.5004 -0.48%
2021-08-31 0 8.340 8.340 8.350 8.000 8.360 4,365,500 35,988,621 8.2439 6.432 6.432 6.439 6.170 6.447 5,660,691 6.3576 0.97%
2021-08-30 0 8.260 8.250 8.260 7.630 8.410 5,860,500 47,749,276 8.1476 6.370 6.362 6.370 5.884 6.486 7,599,239 6.2834 7.27%
2021-08-27 0 7.700 7.660 7.700 7.500 7.800 7,277,000 55,494,012 7.6259 5.938 5.907 5.938 5.784 6.015 9,435,997 5.8811 -1.28%
2021-08-26 0 7.800 7.800 7.810 7.590 8.300 5,696,500 44,106,940 7.7428 6.015 6.015 6.023 5.853 6.401 7,386,582 5.9712 -6.25%
2021-08-25 0 8.320 8.300 8.320 8.240 9.090 5,599,600 46,939,073 8.3826 6.416 6.401 6.416 6.355 7.010 7,260,933 6.4646 0.73%
2021-08-24 0 8.260 8.250 8.260 7.720 8.300 3,579,760 29,111,179 8.1322 6.370 6.362 6.370 5.954 6.401 4,641,831 6.2715 7.13%
2021-08-23 0 7.710 7.710 7.720 7.670 8.080 2,215,613 17,302,201 7.8092 5.946 5.946 5.954 5.915 6.231 2,872,958 6.0224 -1.15%
2021-08-20 0 7.800 7.790 7.800 7.510 7.870 5,044,113 39,004,859 7.7327 6.015 6.008 6.015 5.792 6.069 6,540,640 5.9635 2.90%
2021-08-19 0 7.580 7.540 7.580 7.490 8.000 4,682,280 35,726,048 7.6301 5.846 5.815 5.846 5.776 6.170 6,071,455 5.8843 -4.05%
2021-08-18 0 7.900 7.890 7.900 7.720 8.060 3,430,000 27,052,035 7.8869 6.092 6.085 6.092 5.954 6.216 4,447,639 6.0823 -0.75%
2021-08-17 0 7.960 7.960 7.980 7.890 8.290 3,899,500 31,104,305 7.9765 6.139 6.139 6.154 6.085 6.393 5,056,434 6.1514 -4.44%
2021-08-16 0 8.330 8.320 8.330 8.140 8.470 2,661,500 22,030,605 8.2775 6.424 6.416 6.424 6.278 6.532 3,451,135 6.3836 1.34%
2021-08-13 0 8.220 8.210 8.220 7.800 8.530 3,021,464 24,827,856 8.2172 6.339 6.332 6.339 6.015 6.578 3,917,896 6.3370 -3.07%
2021-08-12 0 8.480 8.440 8.480 8.240 8.880 3,137,175 26,355,323 8.4010 6.540 6.509 6.540 6.355 6.848 4,067,937 6.4788 -2.75%
2021-08-11 0 8.720 8.700 8.720 8.630 8.910 1,331,500 11,590,849 8.7051 6.725 6.709 6.725 6.655 6.871 1,726,540 6.7133 -2.13%
2021-08-10 0 8.910 8.890 8.910 8.640 8.970 2,847,500 25,183,727 8.8442 6.871 6.856 6.871 6.663 6.918 3,692,319 6.8206 3.24%
2021-08-09 0 8.630 8.610 8.630 7.620 8.700 4,704,020 39,908,626 8.4839 6.655 6.640 6.655 5.877 6.709 6,099,645 6.5428 5.24%
2021-08-06 0 8.200 8.190 8.200 8.130 8.490 4,427,689 36,273,095 8.1923 6.324 6.316 6.324 6.270 6.547 5,741,330 6.3179 -2.38%
2021-08-05 0 8.400 8.380 8.400 8.130 8.470 6,524,524 53,972,928 8.2723 6.478 6.463 6.478 6.270 6.532 8,460,271 6.3796 0.24%
2021-08-04 0 8.380 8.370 8.380 8.350 8.800 4,282,000 36,379,959 8.4960 6.463 6.455 6.463 6.439 6.787 5,552,417 6.5521 -3.12%
2021-08-03 0 8.650 8.650 8.660 8.350 9.000 5,733,500 48,697,799 8.4936 6.671 6.671 6.679 6.439 6.941 7,434,560 6.5502 -2.26%
2021-08-02 0 8.850 8.760 8.850 8.510 9.140 6,777,953 58,952,608 8.6977 6.825 6.756 6.825 6.563 7.049 8,788,889 6.7076 -2.10%
2021-07-30 0 9.040 9.030 9.040 8.550 9.150 5,525,706 49,189,460 8.9019 6.972 6.964 6.972 6.594 7.056 7,165,116 6.8651 -1.42%
2021-07-29 0 9.170 9.160 9.170 8.790 9.260 5,252,100 47,790,678 9.0993 7.072 7.064 7.072 6.779 7.141 6,810,334 7.0174 8.14%
2021-07-28 0 8.480 8.420 8.490 8.070 9.250 10,109,020 84,599,071 8.3687 6.540 6.493 6.547 6.224 7.134 13,108,243 6.4539 -2.19%
2021-07-27 0 8.670 8.650 8.670 8.400 9.450 13,710,233 121,828,263 8.8859 6.686 6.671 6.686 6.478 7.288 17,777,892 6.8528 2.24%
2021-07-26 0 8.480 8.370 8.480 8.150 8.900 42,868,400 364,035,003 8.4919 6.540 6.455 6.540 6.285 6.864 55,586,932 6.5489 -7.32%
2021-07-23 0 9.150 9.140 9.150 9.100 9.990 6,594,800 61,514,541 9.3277 7.056 7.049 7.056 7.018 7.704 8,551,397 7.1935 -8.04%
2021-07-22 0 9.950 9.940 9.950 9.610 9.980 8,781,370 86,315,101 9.8293 7.673 7.666 7.673 7.411 7.697 11,386,696 7.5803 3.00%
2021-07-21 0 9.660 9.640 9.670 9.510 9.950 3,950,045 38,144,880 9.6568 7.450 7.434 7.457 7.334 7.673 5,121,975 7.4473 -0.10%
2021-07-20 0 9.670 9.620 9.670 9.500 9.800 4,438,200 42,615,357 9.6019 7.457 7.419 7.457 7.326 7.558 5,754,960 7.4050 -0.92%
2021-07-19 0 9.760 9.740 9.760 9.490 9.930 6,343,800 61,207,363 9.6484 7.527 7.511 7.527 7.319 7.658 8,225,928 7.4408 -0.71%
2021-07-16 0 9.830 9.800 9.830 9.760 10.40 7,112,099 70,632,043 9.9313 7.581 7.558 7.581 7.527 8.020 9,222,172 7.6589 -3.44%
2021-07-15 0 10.18 10.18 10.20 9.910 10.84 8,091,500 81,994,800 10.133 7.851 7.851 7.866 7.643 8.360 10,492,149 7.8149 -6.09%
2021-07-14 0 10.84 10.80 10.84 9.900 11.10 6,254,768 67,084,723 10.725 8.360 8.329 8.360 7.635 8.560 8,110,481 8.2714 6.90%
2021-07-13 0 10.14 10.12 10.14 10.00 10.54 7,088,912 71,671,820 10.110 7.820 7.804 7.820 7.712 8.128 9,192,106 7.7971 -1.93%
2021-07-12 0 10.34 10.32 10.34 10.02 11.72 10,668,780 110,055,941 10.316 7.974 7.959 7.974 7.727 9.038 13,834,077 7.9554 -3.00%
2021-07-09 0 10.66 10.66 10.68 9.880 10.78 10,213,010 106,241,060 10.403 8.221 8.221 8.236 7.619 8.313 13,243,086 8.0224 1.14%
2021-07-08 0 10.54 10.52 10.54 10.32 11.00 7,482,712 78,865,743 10.540 8.128 8.113 8.128 7.959 8.483 9,702,742 8.1282 -4.18%
2021-07-07 0 11.00 11.00 11.02 10.20 11.12 18,330,000 197,703,860 10.786 8.483 8.483 8.499 7.866 8.576 23,768,288 8.3180 5.16%
2021-07-06 0 10.46 10.44 10.46 9.710 11.02 18,108,200 185,294,735 10.233 8.067 8.051 8.067 7.488 8.499 23,480,682 7.8914 4.18%
2021-07-05 0 10.04 10.02 10.04 9.610 11.80 17,579,679 181,892,199 10.347 7.743 7.727 7.743 7.411 9.100 22,795,356 7.9794 -12.08%
2021-07-02 0 11.42 11.38 11.42 10.90 12.34 14,010,074 156,714,130 11.186 8.807 8.776 8.807 8.406 9.517 18,166,692 8.6265 -6.39%
2021-06-30 0 12.20 12.18 12.20 11.46 12.34 8,112,210 97,477,067 12.016 9.409 9.393 9.409 8.838 9.517 10,519,004 9.2668 -0.81%
2021-06-29 0 12.30 12.28 12.30 12.10 14.12 14,162,000 182,199,570 12.865 9.486 9.470 9.486 9.331 10.89 18,363,693 9.9217 -12.39%
2021-06-28 0 14.04 13.98 14.04 13.82 14.72 950,558 13,329,512 14.023 10.83 10.78 10.83 10.66 11.35 1,232,577 10.814 -2.50%
2021-06-25 0 14.40 14.32 14.40 14.10 14.94 2,662,994 38,014,032 14.275 11.11 11.04 11.11 10.87 11.52 3,453,072 11.009 1.12%
2021-06-24 0 14.24 14.22 14.24 14.20 15.34 2,685,000 38,408,740 14.305 10.98 10.97 10.98 10.95 11.83 3,481,607 11.032 -3.39%
2021-06-23 0 14.74 14.74 14.76 14.70 15.10 1,518,000 22,569,230 14.868 11.37 11.37 11.38 11.34 11.65 1,968,372 11.466 -0.41%
2021-06-22 0 14.80 14.80 14.82 14.28 15.10 2,283,792 33,507,725 14.672 11.41 11.41 11.43 11.01 11.65 2,961,365 11.315 2.35%
2021-06-21 0 14.46 14.34 14.46 14.24 14.76 2,864,886 41,160,632 14.367 11.15 11.06 11.15 10.98 11.38 3,714,863 11.080 0.42%
2021-06-18 0 14.40 14.38 14.40 14.22 14.70 2,212,792 31,951,842 14.440 11.11 11.09 11.11 10.97 11.34 2,869,300 11.136 -0.83%
2021-06-17 0 14.52 14.50 14.52 14.38 14.84 1,629,055 23,590,481 14.481 11.20 11.18 11.20 11.09 11.44 2,112,376 11.168 -1.22%
2021-06-16 0 14.70 14.70 14.72 14.64 15.36 888,500 13,096,515 14.740 11.34 11.34 11.35 11.29 11.85 1,152,107 11.367 -2.26%
2021-06-15 0 15.04 14.98 15.04 14.66 16.42 3,391,514 50,740,710 14.961 11.60 11.55 11.60 11.31 12.66 4,397,735 11.538 -3.84%
2021-06-11 0 15.64 15.54 15.64 14.90 15.64 2,178,519 33,737,562 15.487 12.06 11.98 12.06 11.49 12.06 2,824,859 11.943 4.27%
2021-06-10 0 15.00 14.96 15.00 14.80 15.40 3,929,657 58,849,179 14.976 11.57 11.54 11.57 11.41 11.88 5,095,538 11.549 -1.32%
2021-06-09 0 15.20 15.18 15.20 14.76 15.84 7,897,238 119,480,527 15.129 11.72 11.71 11.72 11.38 12.22 10,240,252 11.668 -5.35%
2021-06-08 0 16.06 15.90 16.06 15.50 16.22 5,577,000 88,216,670 15.818 12.39 12.26 12.39 11.95 12.51 7,231,628 12.199 3.61%
2021-06-07 0 15.50 15.50 15.56 15.44 15.82 2,509,182 39,102,489 15.584 11.95 11.95 12.00 11.91 12.20 3,253,626 12.018 -3.13%
2021-06-04 0 16.00 15.98 16.00 15.88 16.30 1,640,500 26,324,200 16.046 12.34 12.32 12.34 12.25 12.57 2,127,216 12.375 -2.44%
2021-06-03 0 16.40 16.40 16.42 16.26 17.16 3,047,692 50,078,188 16.432 12.65 12.65 12.66 12.54 13.23 3,951,905 12.672 -1.68%
2021-06-02 0 16.68 16.64 16.68 16.54 17.32 1,259,487 21,083,892 16.740 12.86 12.83 12.86 12.76 13.36 1,633,161 12.910 -1.30%
2021-06-01 0 16.90 16.86 16.90 16.64 16.92 843,108 14,125,022 16.754 13.03 13.00 13.03 12.83 13.05 1,093,248 12.920 -0.24%
2021-05-31 0 16.94 16.92 16.94 16.64 17.00 1,799,500 30,228,730 16.798 13.06 13.05 13.06 12.83 13.11 2,333,390 12.955 0.71%
2021-05-28 0 16.82 16.76 16.82 16.64 17.44 1,179,826 19,963,314 16.921 12.97 12.93 12.97 12.83 13.45 1,529,866 13.049 -1.46%
2021-05-27 0 17.34 17.24 17.34 16.82 17.38 3,832,288 66,027,576 17.229 13.16 13.09 13.16 12.77 13.19 5,047,881 13.080 2.00%
2021-05-26 0 17.00 17.00 17.02 16.92 18.00 2,457,130 42,398,607 17.255 12.91 12.91 12.92 12.85 13.67 3,236,526 13.100 -5.56%
2021-05-25 0 18.00 17.98 18.00 17.46 18.30 1,422,500 25,428,470 17.876 13.67 13.65 13.67 13.26 13.89 1,873,714 13.571 0.45%
2021-05-24 0 17.92 17.92 17.96 17.60 18.30 678,500 12,177,313 17.947 13.60 13.60 13.64 13.36 13.89 893,719 13.625 -1.43%
2021-05-21 0 18.18 18.14 18.18 17.96 19.50 1,488,222 27,288,961 18.337 13.80 13.77 13.80 13.64 14.80 1,960,283 13.921 -5.02%
2021-05-20 0 19.14 19.12 19.14 18.00 19.36 4,386,260 82,713,327 18.857 14.53 14.52 14.53 13.67 14.70 5,777,572 14.316 5.86%
2021-05-18 0 18.08 18.04 18.08 17.60 18.26 1,098,712 19,626,161 17.863 13.73 13.70 13.73 13.36 13.86 1,447,221 13.561 2.03%
2021-05-17 0 17.72 17.70 17.72 17.38 18.08 2,752,376 48,932,084 17.778 13.45 13.44 13.45 13.19 13.73 3,625,424 13.497 3.38%
2021-05-14 0 17.14 17.12 17.14 16.52 17.24 1,512,013 25,562,631 16.906 13.01 13.00 13.01 12.54 13.09 1,991,620 12.835 1.54%
2021-05-13 0 16.88 16.88 16.92 16.72 17.88 1,367,000 23,209,270 16.978 12.82 12.82 12.85 12.69 13.57 1,800,609 12.890 -3.43%
2021-05-12 0 17.48 17.46 17.48 17.32 17.80 1,275,000 22,284,310 17.478 13.27 13.26 13.27 13.15 13.51 1,679,427 13.269 1.39%
2021-05-11 0 17.24 17.24 17.26 16.24 17.56 1,860,600 31,638,266 17.004 13.09 13.09 13.10 12.33 13.33 2,450,778 12.909 0.94%
2021-05-10 0 17.08 17.06 17.08 16.84 17.50 660,000 11,321,400 17.154 12.97 12.95 12.97 12.78 13.29 869,351 13.023 0.12%
2021-05-07 0 17.06 17.06 17.10 17.02 17.72 945,817 16,415,698 17.356 12.95 12.95 12.98 12.92 13.45 1,245,828 13.177 -1.61%
2021-05-06 0 17.34 17.34 17.36 17.02 18.04 1,257,161 21,886,778 17.410 13.16 13.16 13.18 12.92 13.70 1,655,930 13.217 0.00%
2021-05-05 0 17.34 17.34 17.36 17.26 18.50 922,657 16,286,547 17.652 13.16 13.16 13.18 13.10 14.04 1,215,322 13.401 -3.45%
2021-05-04 0 17.96 17.84 17.96 17.66 18.32 502,000 8,956,380 17.841 13.64 13.54 13.64 13.41 13.91 661,233 13.545 -0.22%
2021-05-03 0 18.00 17.96 18.00 17.82 18.22 503,556 9,074,360 18.021 13.67 13.64 13.67 13.53 13.83 663,283 13.681 -0.77%
2021-04-30 0 18.14 18.12 18.14 18.10 18.54 899,500 16,440,600 18.278 13.77 13.76 13.77 13.74 14.08 1,184,819 13.876 -2.26%
2021-04-29 0 18.56 18.50 18.56 18.24 18.80 624,978 11,603,148 18.566 14.09 14.04 14.09 13.85 14.27 823,220 14.095 -0.54%
2021-04-28 0 18.66 18.66 18.68 18.38 18.96 2,128,725 39,684,570 18.642 14.17 14.17 14.18 13.95 14.39 2,803,952 14.153 -0.53%
2021-04-27 0 18.76 18.70 18.76 18.16 19.00 1,700,565 31,827,985 18.716 14.24 14.20 14.24 13.79 14.42 2,239,981 14.209 0.54%
2021-04-26 0 18.66 18.64 18.68 18.22 19.08 5,081,701 94,777,918 18.651 14.17 14.15 14.18 13.83 14.49 6,693,605 14.159 1.97%
2021-04-23 0 18.30 18.30 18.34 17.94 18.50 1,353,164 24,689,616 18.246 13.89 13.89 13.92 13.62 14.04 1,782,385 13.852 1.67%
2021-04-22 0 18.00 18.00 18.06 17.82 18.20 1,011,328 18,243,171 18.039 13.67 13.67 13.71 13.53 13.82 1,332,119 13.695 0.00%
2021-04-21 0 18.00 18.00 18.08 17.66 18.18 2,607,003 46,789,383 17.948 13.67 13.67 13.73 13.41 13.80 3,433,939 13.626 -1.10%
2021-04-20 0 18.20 18.12 18.20 16.84 18.42 4,129,765 74,050,321 17.931 13.82 13.76 13.82 12.78 13.98 5,439,717 13.613 9.11%
2021-04-19 0 16.68 16.64 16.68 16.20 16.92 1,772,850 29,374,695 16.569 12.66 12.63 12.66 12.30 12.85 2,335,194 12.579 3.73%
2021-04-16 0 16.08 16.08 16.10 15.60 16.30 2,945,500 47,207,672 16.027 12.21 12.21 12.22 11.84 12.37 3,879,806 12.168 0.12%
2021-04-15 0 16.06 16.00 16.06 15.86 16.32 1,428,274 22,927,093 16.052 12.19 12.15 12.19 12.04 12.39 1,881,319 12.187 1.26%
2021-04-14 0 15.86 15.86 15.90 15.70 16.58 1,956,416 31,251,906 15.974 12.04 12.04 12.07 11.92 12.59 2,576,987 12.127 0.76%
2021-04-13 0 15.74 15.74 15.78 15.70 16.98 1,602,799 25,713,066 16.043 11.95 11.95 11.98 11.92 12.89 2,111,203 12.179 -1.25%
2021-04-12 0 15.94 15.94 16.00 15.66 16.24 2,546,105 40,464,394 15.893 12.10 12.10 12.15 11.89 12.33 3,353,724 12.066 -1.85%
2021-04-09 0 16.24 16.16 16.24 16.10 17.46 2,324,500 38,129,830 16.404 12.33 12.27 12.33 12.22 13.26 3,061,826 12.453 -4.25%
2021-04-08 0 16.96 16.96 17.02 16.84 17.60 2,609,882 45,158,213 17.303 12.88 12.88 12.92 12.78 13.36 3,437,731 13.136 2.05%
2021-04-07 0 16.62 16.56 16.62 16.16 17.18 2,689,652 44,602,004 16.583 12.62 12.57 12.62 12.27 13.04 3,542,804 12.589 -0.48%
2021-04-01 0 16.70 16.60 16.70 16.48 17.08 1,025,568 17,067,505 16.642 12.68 12.60 12.68 12.51 12.97 1,350,876 12.634 -1.42%
2021-03-31 0 16.94 16.90 16.94 16.62 17.80 4,258,517 72,409,882 17.004 12.86 12.83 12.86 12.62 13.51 5,609,309 12.909 -3.20%
2021-03-30 0 17.50 17.50 17.52 17.44 18.00 4,248,514 75,052,112 17.666 13.29 13.29 13.30 13.24 13.67 5,596,133 13.411 0.34%
2021-03-29 0 17.44 17.40 17.44 16.36 18.10 4,761,680 82,151,836 17.253 13.24 13.21 13.24 12.42 13.74 6,272,075 13.098 7.26%
2021-03-26 0 16.26 16.20 16.26 15.80 16.68 2,745,400 44,655,631 16.266 12.34 12.30 12.34 12.00 12.66 3,616,235 12.349 4.10%
2021-03-25 0 15.62 15.62 15.64 15.20 16.36 1,241,392 19,386,634 15.617 11.86 11.86 11.87 11.54 12.42 1,635,159 11.856 -0.13%
2021-03-24 0 15.64 15.64 15.66 15.40 16.18 2,533,069 39,689,056 15.668 11.87 11.87 11.89 11.69 12.28 3,336,553 11.895 -3.34%
2021-03-23 0 16.18 16.12 16.18 16.08 17.20 1,562,516 25,596,517 16.382 12.28 12.24 12.28 12.21 13.06 2,058,143 12.437 -4.26%
2021-03-22 0 16.90 16.86 16.90 15.92 16.98 1,188,000 19,901,720 16.752 12.83 12.80 12.83 12.09 12.89 1,564,831 12.718 4.06%
2021-03-19 0 16.24 16.20 16.24 16.02 16.58 1,329,750 21,575,959 16.226 12.33 12.30 12.33 12.16 12.59 1,751,544 12.318 -3.33%
2021-03-18 0 16.80 16.76 16.80 16.58 17.00 821,707 13,815,531 16.813 12.75 12.72 12.75 12.59 12.91 1,082,351 12.764 0.24%
2021-03-17 0 16.76 16.74 16.76 16.28 16.82 1,485,374 24,701,216 16.630 12.72 12.71 12.72 12.36 12.77 1,956,531 12.625 1.58%
2021-03-16 0 16.50 16.50 16.52 16.24 16.60 1,422,017 23,413,980 16.465 12.53 12.53 12.54 12.33 12.60 1,873,078 12.500 1.60%
2021-03-15 0 16.24 16.24 16.26 16.18 16.80 545,632 8,935,755 16.377 12.33 12.33 12.34 12.28 12.75 718,705 12.433 -1.10%
2021-03-12 0 16.42 16.38 16.42 16.38 16.92 2,030,053 33,525,709 16.515 12.47 12.44 12.47 12.44 12.85 2,673,981 12.538 -1.08%
2021-03-11 0 16.60 16.60 16.62 15.90 16.78 1,801,978 29,700,778 16.482 12.60 12.60 12.62 12.07 12.74 2,373,561 12.513 2.85%
2021-03-10 0 16.14 16.14 16.16 16.04 16.78 1,654,672 26,893,989 16.253 12.25 12.25 12.27 12.18 12.74 2,179,530 12.339 0.75%
2021-03-09 0 16.02 16.00 16.02 15.36 16.52 1,969,500 31,602,680 16.046 12.16 12.15 12.16 11.66 12.54 2,594,221 12.182 -1.60%
2021-03-08 0 16.28 16.24 16.28 16.24 17.22 1,810,500 29,849,520 16.487 12.36 12.33 12.36 12.33 13.07 2,384,787 12.517 -3.55%
2021-03-05 0 16.88 16.86 16.88 16.22 17.56 1,354,951 22,788,717 16.819 12.82 12.80 12.82 12.31 13.33 1,784,739 12.769 -1.63%
2021-03-04 0 17.16 17.08 17.16 16.80 18.10 1,835,098 31,279,772 17.045 13.03 12.97 13.03 12.75 13.74 2,417,187 12.941 -1.61%
2021-03-03 0 17.44 17.38 17.44 17.30 17.64 1,555,105 27,086,391 17.418 13.24 13.19 13.24 13.13 13.39 2,048,381 13.223 -0.68%
2021-03-02 0 17.56 17.56 17.58 17.26 18.18 2,400,180 42,308,528 17.627 13.33 13.33 13.35 13.10 13.80 3,161,512 13.382 1.27%
2021-03-01 0 17.34 17.34 17.40 17.08 18.48 1,869,653 32,454,339 17.359 13.16 13.16 13.21 12.97 14.03 2,462,703 13.178 -0.69%
2021-02-26 0 17.46 17.42 17.46 16.80 17.70 4,124,891 71,316,948 17.289 13.26 13.23 13.26 12.75 13.44 5,433,297 13.126 -1.80%
2021-02-25 0 17.78 17.72 17.78 17.40 18.24 3,112,500 55,579,768 17.857 13.50 13.45 13.50 13.21 13.85 4,099,778 13.557 2.54%
2021-02-24 0 17.34 17.32 17.34 16.90 18.58 2,232,444 39,318,710 17.612 13.16 13.15 13.16 12.83 14.11 2,940,570 13.371 -5.66%
2021-02-23 0 18.38 18.38 18.40 18.28 18.66 2,741,700 50,683,672 18.486 13.95 13.95 13.97 13.88 14.17 3,611,361 14.035 -1.18%
2021-02-22 0 18.60 18.60 18.62 18.54 19.74 3,610,260 67,787,598 18.776 14.12 14.12 14.14 14.08 14.99 4,755,427 14.255 -4.42%
2021-02-19 0 19.46 19.44 19.46 19.22 20.85 3,347,660 66,083,403 19.740 14.77 14.76 14.77 14.59 15.83 4,409,530 14.986 0.62%
2021-02-18 0 19.34 19.32 19.34 19.06 20.70 4,338,359 84,500,925 19.478 14.68 14.67 14.68 14.47 15.72 5,714,477 14.787 1.26%
2021-02-17 0 19.10 19.08 19.10 18.42 19.10 1,040,500 19,738,145 18.970 14.50 14.49 14.50 13.98 14.50 1,370,544 14.402 3.69%
2021-02-16 0 18.42 18.40 18.42 18.26 19.42 1,215,000 22,617,242 18.615 13.98 13.97 13.98 13.86 14.74 1,600,395 14.132 -3.05%
2021-02-11 0 19.00 18.94 19.00 18.70 19.28 317,100 6,007,344 18.945 14.42 14.38 14.42 14.20 14.64 417,683 14.383 -0.42%
2021-02-10 0 19.08 19.02 19.08 18.80 19.10 967,000 18,348,590 18.975 14.49 14.44 14.49 14.27 14.50 1,273,730 14.405 1.27%
2021-02-09 0 18.84 18.84 18.90 18.68 18.98 749,771 14,130,032 18.846 14.30 14.30 14.35 14.18 14.41 987,597 14.307 0.86%
2021-02-08 0 18.68 18.68 18.70 18.46 19.00 1,285,600 24,063,581 18.718 14.18 14.18 14.20 14.01 14.42 1,693,390 14.210 -0.85%
2021-02-05 0 18.84 18.84 18.86 18.22 19.50 4,021,723 75,838,288 18.857 14.30 14.30 14.32 13.83 14.80 5,297,405 14.316 1.29%
2021-02-04 0 18.60 18.60 18.62 18.14 19.62 2,814,162 52,733,048 18.739 14.12 14.12 14.14 13.77 14.90 3,706,808 14.226 -3.73%
2021-02-03 0 19.32 19.32 19.38 18.74 19.84 2,703,928 52,491,910 19.413 14.67 14.67 14.71 14.23 15.06 3,561,608 14.738 2.66%
2021-02-02 0 18.82 18.80 18.82 17.50 19.20 4,768,351 89,491,786 18.768 14.29 14.27 14.29 13.29 14.58 6,280,862 14.248 6.33%
2021-02-01 0 17.70 17.70 17.86 17.16 17.88 1,136,209 20,036,804 17.635 13.44 13.44 13.56 13.03 13.57 1,496,612 13.388 1.03%
2021-01-29 0 17.52 17.52 17.56 17.26 18.24 3,727,900 66,135,231 17.741 13.30 13.30 13.33 13.10 13.85 4,910,382 13.468 -1.57%
2021-01-28 0 17.80 17.78 17.80 17.14 18.16 5,120,259 90,241,417 17.624 13.51 13.50 13.51 13.01 13.79 6,744,394 13.380 -1.55%
2021-01-27 0 18.08 18.06 18.08 16.98 18.44 4,949,500 88,624,740 17.906 13.73 13.71 13.73 12.89 14.00 6,519,471 13.594 4.87%
2021-01-26 0 17.24 17.22 17.24 16.88 18.18 2,569,528 44,480,717 17.311 13.09 13.07 13.09 12.82 13.80 3,384,577 13.142 -2.60%
2021-01-25 0 17.70 17.70 17.72 17.20 18.06 4,472,139 79,374,008 17.749 13.44 13.44 13.45 13.06 13.71 5,890,692 13.474 3.51%
2021-01-22 0 17.10 17.10 17.12 16.50 17.40 4,314,500 73,442,070 17.022 12.98 12.98 13.00 12.53 13.21 5,683,050 12.923 -1.72%
2021-01-21 0 17.40 17.36 17.40 16.96 18.50 6,620,747 115,997,051 17.520 13.21 13.18 13.21 12.88 14.04 8,720,834 13.301 1.16%
2021-01-20 0 17.20 17.18 17.20 16.28 17.32 9,373,816 157,727,644 16.826 13.06 13.04 13.06 12.36 13.15 12,347,170 12.774 5.65%
2021-01-19 0 16.28 16.24 16.28 15.90 16.40 5,556,200 89,910,930 16.182 12.36 12.33 12.36 12.07 12.45 7,318,615 12.285 2.13%
2021-01-18 0 15.94 15.92 15.94 14.42 16.14 21,053,797 325,897,670 15.479 12.10 12.09 12.10 10.95 12.25 27,732,016 11.752 7.12%
2021-01-15 0 14.88 14.82 14.88 14.28 14.92 6,464,802 94,943,049 14.686 11.30 11.25 11.30 10.84 11.33 8,515,423 11.150 2.48%
2021-01-14 0 14.52 14.50 14.52 14.04 14.78 9,940,175 143,117,668 14.398 11.02 11.01 11.02 10.66 11.22 13,093,177 10.931 -0.68%
2021-01-13 0 14.62 14.62 14.64 14.52 15.30 6,561,000 97,778,545 14.903 11.10 11.10 11.11 11.02 11.62 8,642,135 11.314 -0.41%
2021-01-12 0 14.68 14.66 14.68 14.68 15.20 6,181,631 92,005,498 14.884 11.14 11.13 11.14 11.14 11.54 8,142,431 11.300 -2.26%
2021-01-11 0 15.02 15.02 15.04 14.96 15.66 6,991,630 107,124,986 15.322 11.40 11.40 11.42 11.36 11.89 9,209,360 11.632 -1.83%
2021-01-08 0 15.30 15.30 15.32 15.00 15.72 12,708,086 196,349,983 15.451 11.62 11.62 11.63 11.39 11.93 16,739,063 11.730 0.00%
2021-01-07 0 15.30 15.30 15.32 14.20 15.54 23,949,364 357,511,376 14.928 11.62 11.62 11.63 10.78 11.80 31,546,050 11.333 -1.42%
2021-01-06 0 15.52 15.48 15.52 15.22 15.96 12,283,914 189,659,226 15.440 11.78 11.75 11.78 11.55 12.12 16,180,345 11.722 -1.77%
2021-01-05 0 15.80 15.78 15.80 15.40 16.68 94,638,000 1,536,637,852 16.237 12.00 11.98 12.00 11.69 12.66 124,656,967 12.327 -12.03%
2021-01-04 0 17.96 17.88 17.96 17.72 18.50 3,575,500 65,035,500 18.189 13.64 13.57 13.64 13.45 14.04 4,709,641 13.809 -3.65%
2020-12-31 0 18.64 18.60 18.64 17.42 18.70 4,002,936 73,179,442 18.281 14.15 14.12 14.15 13.23 14.20 5,272,659 13.879 4.13%
2020-12-30 0 17.90 17.88 17.90 17.26 18.20 4,941,056 88,739,873 17.960 13.59 13.57 13.59 13.10 13.82 6,508,348 13.635 3.47%
2020-12-29 0 17.30 17.28 17.30 16.54 17.60 2,340,500 40,360,460 17.244 13.13 13.12 13.13 12.56 13.36 3,082,901 13.092 1.76%
2020-12-28 0 17.00 16.98 17.00 16.36 17.16 1,513,500 25,482,200 16.837 12.91 12.89 12.91 12.42 13.03 1,993,579 12.782 1.67%
2020-12-24 0 16.72 16.70 16.80 16.72 17.34 656,400 11,194,678 17.055 12.69 12.68 12.75 12.69 13.16 864,609 12.948 -2.11%
2020-12-23 0 17.08 16.96 17.08 16.32 17.20 1,958,366 33,039,630 16.871 12.97 12.88 12.97 12.39 13.06 2,579,555 12.808 4.40%
2020-12-22 0 16.36 16.36 16.40 16.32 17.36 1,268,000 20,960,840 16.531 12.42 12.42 12.45 12.39 13.18 1,670,207 12.550 -3.54%
2020-12-21 0 16.96 16.96 16.98 16.10 17.18 3,101,070 52,011,667 16.772 12.88 12.88 12.89 12.22 13.04 4,084,723 12.733 3.67%
2020-12-18 0 16.36 16.34 16.36 16.04 17.08 1,892,743 30,988,719 16.372 12.42 12.41 12.42 12.18 12.97 2,493,117 12.430 1.24%
2020-12-17 0 16.16 16.16 16.22 16.12 16.70 1,202,688 19,604,295 16.300 12.27 12.27 12.31 12.24 12.68 1,584,178 12.375 -1.22%
2020-12-16 0 16.36 16.34 16.36 16.14 16.78 1,141,000 18,721,110 16.408 12.42 12.41 12.42 12.25 12.74 1,502,923 12.456 1.36%
2020-12-15 0 16.14 16.14 16.18 15.52 16.30 3,957,000 62,971,415 15.914 12.25 12.25 12.28 11.78 12.37 5,212,152 12.082 -0.37%
2020-12-14 0 16.20 16.16 16.20 15.98 17.48 1,962,500 32,036,730 16.324 12.30 12.27 12.30 12.13 13.27 2,585,001 12.393 -2.41%
2020-12-11 0 16.60 16.58 16.60 16.08 17.00 2,001,168 33,319,993 16.650 12.60 12.59 12.60 12.21 12.91 2,635,934 12.641 1.22%
2020-12-10 0 16.40 16.38 16.40 16.00 17.24 1,136,884 18,731,932 16.477 12.45 12.44 12.45 12.15 13.09 1,497,501 12.509 -0.73%
2020-12-09 0 16.52 16.48 16.52 15.86 17.66 3,409,500 56,523,210 16.578 12.54 12.51 12.54 12.04 13.41 4,490,986 12.586 -6.56%
2020-12-08 0 17.68 17.68 17.70 17.38 17.92 2,460,704 43,305,493 17.599 13.42 13.42 13.44 13.19 13.60 3,241,234 13.361 0.91%
2020-12-07 0 17.52 17.52 17.54 17.24 17.90 3,595,500 62,882,470 17.489 13.30 13.30 13.32 13.09 13.59 4,735,985 13.278 -2.23%
2020-12-04 0 17.92 17.92 17.94 17.02 18.20 2,535,000 45,048,000 17.770 13.60 13.60 13.62 12.92 13.82 3,339,096 13.491 2.99%
2020-12-03 0 17.40 17.40 17.44 17.32 17.98 1,119,602 19,567,217 17.477 13.21 13.21 13.24 13.15 13.65 1,474,737 13.268 -1.14%
2020-12-02 0 17.60 17.58 17.60 16.62 17.84 2,835,500 49,288,035 17.383 13.36 13.35 13.36 12.62 13.54 3,734,914 13.197 1.62%
2020-12-01 0 17.32 17.32 17.34 16.90 17.86 2,833,500 48,853,943 17.242 13.15 13.15 13.16 12.83 13.56 3,732,280 13.090 0.23%
2020-11-30 0 17.28 17.26 17.28 16.72 17.28 3,598,000 61,825,545 17.183 13.12 13.10 13.12 12.69 13.12 4,739,278 13.045 2.73%
2020-11-27 0 16.82 16.80 16.82 16.14 16.90 813,413 13,577,102 16.692 12.77 12.75 12.77 12.25 12.83 1,071,426 12.672 0.96%
2020-11-26 0 16.66 16.50 16.66 16.26 16.90 1,022,000 16,871,820 16.509 12.65 12.53 12.65 12.34 12.83 1,346,176 12.533 2.21%
2020-11-25 0 16.30 16.24 16.30 16.20 17.18 1,110,000 18,373,670 16.553 12.37 12.33 12.37 12.30 13.04 1,462,090 12.567 -3.09%
2020-11-24 0 16.82 16.82 16.86 16.64 17.12 465,070 7,847,618 16.874 12.77 12.77 12.80 12.63 13.00 612,589 12.811 -1.41%
2020-11-23 0 17.06 17.00 17.06 16.68 17.24 1,476,647 24,922,716 16.878 12.95 12.91 12.95 12.66 13.09 1,945,036 12.813 1.07%
2020-11-20 0 16.88 16.80 16.88 15.84 16.88 1,660,917 27,482,808 16.547 12.82 12.75 12.82 12.03 12.82 2,187,756 12.562 4.46%
2020-11-19 0 16.16 16.16 16.22 16.08 16.70 1,291,000 20,988,360 16.257 12.27 12.27 12.31 12.21 12.68 1,700,502 12.342 -1.82%
2020-11-18 0 16.46 16.36 16.46 16.28 16.88 911,500 14,961,810 16.415 12.50 12.42 12.50 12.36 12.82 1,200,626 12.462 -2.02%
2020-11-17 0 16.80 16.78 16.80 16.48 17.00 1,163,500 19,505,280 16.764 12.75 12.74 12.75 12.51 12.91 1,532,560 12.727 1.94%
2020-11-16 0 16.48 16.40 16.48 16.18 16.98 895,000 14,678,475 16.401 12.51 12.45 12.51 12.28 12.89 1,178,892 12.451 -1.20%
2020-11-13 0 16.68 16.64 16.68 16.06 16.74 1,686,761 27,893,901 16.537 12.66 12.63 12.66 12.19 12.71 2,221,798 12.555 1.21%
2020-11-12 0 16.48 16.48 16.54 15.66 16.92 2,707,885 44,305,871 16.362 12.51 12.51 12.56 11.89 12.85 3,566,820 12.422 5.24%
2020-11-11 0 15.66 15.62 15.66 15.42 16.40 2,593,151 40,975,961 15.802 11.89 11.86 11.89 11.71 12.45 3,415,693 11.996 -3.81%
2020-11-10 0 16.28 16.20 16.28 15.66 16.40 2,087,950 33,739,313 16.159 12.36 12.30 12.36 11.89 12.45 2,750,243 12.268 4.36%
2020-11-09 0 15.60 15.54 15.62 14.98 15.98 7,120,720 109,737,141 15.411 11.84 11.80 11.86 11.37 12.13 9,379,397 11.700 -2.01%
2020-11-06 0 15.92 15.88 15.92 15.56 16.32 1,702,820 26,902,004 15.799 12.09 12.06 12.09 11.81 12.39 2,242,951 11.994 -1.97%
2020-11-05 0 16.24 16.22 16.24 15.26 16.34 2,541,500 40,744,240 16.032 12.33 12.31 12.33 11.59 12.41 3,347,658 12.171 5.73%
2020-11-04 0 15.36 15.36 15.42 15.10 15.60 401,105 6,162,003 15.363 11.66 11.66 11.71 11.46 11.84 528,335 11.663 0.13%
2020-11-03 0 15.34 15.34 15.42 15.08 15.74 882,773 13,556,909 15.357 11.65 11.65 11.71 11.45 11.95 1,162,787 11.659 0.39%
2020-11-02 0 15.28 15.28 15.30 14.86 15.80 2,020,177 31,186,476 15.438 11.60 11.60 11.62 11.28 12.00 2,660,973 11.720 2.55%
2020-10-30 0 14.90 14.90 14.94 14.74 15.32 1,200,495 18,001,284 14.995 11.31 11.31 11.34 11.19 11.63 1,581,289 11.384 -1.97%
2020-10-29 0 15.20 15.18 15.20 14.82 15.90 1,605,380 24,257,409 15.110 11.54 11.52 11.54 11.25 12.07 2,114,603 11.471 -0.91%
2020-10-28 0 15.34 15.28 15.34 15.20 15.80 1,256,160 19,242,720 15.319 11.65 11.60 11.65 11.54 12.00 1,654,611 11.630 -0.52%
2020-10-27 0 15.42 15.40 15.42 14.82 15.64 2,897,293 44,330,070 15.301 11.71 11.69 11.71 11.25 11.87 3,816,308 11.616 1.85%
2020-10-23 0 15.14 15.12 15.14 14.82 15.46 3,397,500 51,625,450 15.195 11.49 11.48 11.49 11.25 11.74 4,475,180 11.536 -1.05%
2020-10-22 0 15.30 15.16 15.30 14.58 15.48 4,275,349 64,676,267 15.128 11.62 11.51 11.62 11.07 11.75 5,631,480 11.485 0.39%
2020-10-21 0 15.24 15.24 15.26 14.70 15.30 2,485,442 37,540,482 15.104 11.57 11.57 11.59 11.16 11.62 3,273,819 11.467 -0.78%
2020-10-20 0 15.36 15.34 15.36 14.84 15.50 903,205 13,828,418 15.310 11.66 11.65 11.66 11.27 11.77 1,189,700 11.623 3.50%
2020-10-19 0 14.84 14.84 14.92 14.84 15.26 2,757,500 41,299,060 14.977 11.27 11.27 11.33 11.27 11.59 3,632,173 11.370 -2.88%
2020-10-16 0 15.28 15.28 15.38 14.86 15.78 3,345,982 50,965,075 15.232 11.60 11.60 11.68 11.28 11.98 4,407,320 11.564 -1.80%
2020-10-15 0 15.56 15.52 15.56 15.50 16.70 3,305,721 52,436,523 15.862 11.81 11.78 11.81 11.77 12.68 4,354,288 12.043 -7.93%
2020-10-14 0 16.90 16.86 16.90 16.12 16.96 2,573,397 42,867,957 16.658 12.83 12.80 12.83 12.24 12.88 3,389,673 12.647 2.30%
2020-10-12 0 16.52 16.44 16.52 15.72 16.52 2,391,500 38,743,480 16.201 12.54 12.48 12.54 11.93 12.54 3,150,079 12.299 5.49%
2020-10-09 0 15.66 15.64 15.66 15.52 16.70 4,289,487 67,962,774 15.844 11.89 11.87 11.89 11.78 12.68 5,650,103 12.029 -4.28%
2020-10-08 0 16.36 16.36 16.38 16.12 16.46 613,695 10,035,729 16.353 12.42 12.42 12.44 12.24 12.50 808,358 12.415 -1.92%
2020-10-07 0 16.68 16.66 16.68 16.30 16.98 785,891 13,032,441 16.583 12.66 12.65 12.66 12.37 12.89 1,035,174 12.590 -0.71%
2020-10-06 0 16.80 16.76 16.80 16.22 16.82 334,500 5,568,695 16.648 12.75 12.72 12.75 12.31 12.77 440,603 12.639 2.19%
2020-10-05 0 16.44 16.44 16.46 16.10 16.94 1,160,566 19,124,317 16.478 12.48 12.48 12.50 12.22 12.86 1,528,695 12.510 -2.03%
2020-09-30 0 16.78 16.78 16.88 16.60 16.96 423,000 7,112,610 16.815 12.74 12.74 12.82 12.60 12.88 557,175 12.765 0.00%
2020-09-29 0 16.78 16.78 16.80 16.60 16.96 295,000 4,957,610 16.806 12.74 12.74 12.75 12.60 12.88 388,573 12.758 0.72%
2020-09-28 0 16.66 16.66 16.70 16.46 16.80 3,063,000 51,052,385 16.667 12.65 12.65 12.68 12.50 12.75 4,034,577 12.654 1.22%
2020-09-25 0 16.46 16.44 16.46 16.06 17.42 3,474,500 57,065,340 16.424 12.50 12.48 12.50 12.19 13.23 4,576,604 12.469 -2.72%
2020-09-24 0 16.92 16.90 16.92 16.72 17.38 2,074,500 35,138,320 16.938 12.85 12.83 12.85 12.69 13.19 2,732,527 12.859 -2.08%
2020-09-23 0 17.28 17.26 17.28 17.08 17.42 809,213 13,972,575 17.267 13.12 13.10 13.12 12.97 13.23 1,065,894 13.109 0.70%
2020-09-22 0 17.16 17.10 17.16 17.02 17.94 3,113,599 53,954,832 17.329 13.03 12.98 13.03 12.92 13.62 4,101,226 13.156 -4.35%
2020-09-21 0 17.94 17.92 17.96 17.04 18.18 4,091,500 72,207,720 17.648 13.62 13.60 13.64 12.94 13.80 5,389,315 13.398 1.36%
2020-09-18 0 17.70 17.68 17.70 17.20 17.70 2,582,367 45,250,358 17.523 13.44 13.42 13.44 13.06 13.44 3,401,488 13.303 1.84%
2020-09-17 0 17.38 17.32 17.38 16.92 17.48 2,294,074 39,289,515 17.127 13.19 13.15 13.19 12.85 13.27 3,021,749 13.002 -0.11%
2020-09-16 0 17.40 17.40 17.42 17.28 18.30 1,985,500 34,864,485 17.560 13.21 13.21 13.23 13.12 13.89 2,615,296 13.331 -2.90%
2020-09-15 0 17.92 17.92 18.00 17.58 18.22 2,566,500 45,981,020 17.916 13.60 13.60 13.67 13.35 13.83 3,380,588 13.601 1.93%
2020-09-14 0 17.58 17.56 17.58 17.04 17.84 1,055,500 18,474,385 17.503 13.35 13.33 13.35 12.94 13.54 1,390,302 13.288 0.80%
2020-09-11 0 17.44 17.36 17.44 17.06 17.62 3,301,000 56,818,550 17.213 13.24 13.18 13.24 12.95 13.38 4,348,070 13.068 0.11%
2020-09-10 0 17.42 17.40 17.42 16.66 17.86 1,866,500 32,685,380 17.512 13.23 13.21 13.23 12.65 13.56 2,458,550 13.295 1.52%
2020-09-09 0 17.16 17.10 17.16 16.96 17.24 1,386,000 23,698,983 17.099 13.03 12.98 13.03 12.88 13.09 1,825,636 12.981 -1.61%
2020-09-08 0 17.44 17.44 17.46 17.04 17.70 1,834,500 31,747,850 17.306 13.24 13.24 13.26 12.94 13.44 2,416,399 13.138 0.11%
2020-09-07 0 17.42 17.36 17.42 17.22 17.88 2,542,245 44,358,127 17.448 13.23 13.18 13.23 13.07 13.57 3,348,640 13.247 -0.91%
2020-09-04 0 17.58 17.58 17.60 17.08 17.72 2,103,700 36,709,280 17.450 13.35 13.35 13.36 12.97 13.45 2,770,989 13.248 0.57%
2020-09-03 0 17.48 17.48 17.56 17.10 18.42 5,116,300 90,334,394 17.656 13.27 13.27 13.33 12.98 13.98 6,739,179 13.404 -3.53%
2020-09-02 0 18.12 18.12 18.14 17.48 18.98 6,220,204 113,297,348 18.214 13.76 13.76 13.77 13.27 14.41 8,193,239 13.828 -1.63%
2020-09-01 0 18.42 18.40 18.42 17.02 18.60 6,434,000 116,895,833 18.169 13.98 13.97 13.98 12.92 14.12 8,474,851 13.793 7.59%
2020-08-31 0 17.12 17.10 17.12 16.98 17.80 2,744,703 47,481,384 17.299 13.00 12.98 13.00 12.89 13.51 3,615,317 13.133 -1.61%
2020-08-28 0 17.40 17.34 17.42 16.78 17.50 1,534,377 26,474,684 17.254 13.21 13.16 13.23 12.74 13.29 2,021,078 13.099 1.99%
2020-08-27 0 17.06 17.04 17.06 16.56 17.32 2,744,623 46,413,989 16.911 12.95 12.94 12.95 12.57 13.15 3,615,211 12.839 0.24%
2020-08-26 0 17.02 17.00 17.02 16.74 17.58 1,302,042 22,270,628 17.104 12.92 12.91 12.92 12.71 13.35 1,715,047 12.985 1.31%
2020-08-25 0 16.80 16.78 16.80 16.68 17.32 1,843,700 31,351,048 17.004 12.75 12.74 12.75 12.66 13.15 2,428,518 12.910 -1.52%
2020-08-24 0 17.06 16.96 17.06 16.60 17.80 4,800,600 81,716,820 17.022 12.95 12.88 12.95 12.60 13.51 6,323,340 12.923 -0.81%
2020-08-21 0 17.20 17.16 17.20 16.92 17.56 1,922,886 33,097,842 17.213 13.06 13.03 13.06 12.85 13.33 2,532,821 13.068 -0.58%
2020-08-20 0 17.30 17.28 17.36 16.82 17.60 4,014,360 69,829,267 17.395 13.13 13.12 13.18 12.77 13.36 5,287,706 13.206 -2.04%
2020-08-19 0 17.66 17.66 17.68 17.36 18.04 1,953,187 34,812,876 17.824 13.41 13.41 13.42 13.18 13.70 2,572,734 13.531 1.38%
2020-08-18 0 17.42 17.40 17.42 16.58 17.52 4,132,540 71,038,427 17.190 13.23 13.21 13.23 12.59 13.30 5,443,373 13.050 4.06%
2020-08-17 0 16.74 16.70 16.74 16.66 17.70 2,105,625 35,435,255 16.829 12.71 12.68 12.71 12.65 13.44 2,773,525 12.776 -4.78%
2020-08-14 0 17.58 17.54 17.58 17.52 18.02 751,157 13,279,738 17.679 13.35 13.32 13.35 13.30 13.68 989,422 13.422 -2.66%
2020-08-13 0 18.06 18.02 18.06 17.60 18.26 1,842,693 33,244,111 18.041 13.71 13.68 13.71 13.36 13.86 2,427,191 13.697 1.12%
2020-08-12 0 17.86 17.84 17.86 17.46 18.36 733,500 13,062,060 17.808 13.56 13.54 13.56 13.26 13.94 966,165 13.519 -2.30%
2020-08-11 0 18.28 18.26 18.28 17.80 18.56 3,961,583 72,204,730 18.226 13.88 13.86 13.88 13.51 14.09 5,218,188 13.837 -0.33%
2020-08-10 0 18.34 18.20 18.34 17.64 18.36 3,053,252 55,164,984 18.068 13.92 13.82 13.92 13.39 13.94 4,021,737 13.717 3.38%
2020-08-07 0 17.74 17.72 17.74 17.30 17.94 1,913,200 33,689,140 17.609 13.47 13.45 13.47 13.13 13.62 2,520,063 13.368 0.11%
2020-08-06 0 17.72 17.68 17.72 17.24 18.62 5,586,475 98,593,204 17.649 13.45 13.42 13.45 13.09 14.14 7,358,493 13.399 -3.70%
2020-08-05 0 18.40 18.40 18.42 18.14 18.80 4,303,863 79,287,392 18.422 13.97 13.97 13.98 13.77 14.27 5,669,039 13.986 -3.97%
2020-08-04 0 19.16 19.12 19.16 18.42 19.36 1,892,000 36,171,220 19.118 14.55 14.52 14.55 13.98 14.70 2,492,138 14.514 3.90%
2020-08-03 0 18.44 18.24 18.44 17.88 18.56 4,161,198 75,740,943 18.202 14.00 13.85 14.00 13.57 14.09 5,481,121 13.819 1.32%
2020-07-31 0 18.20 18.20 18.22 18.00 18.70 2,402,837 44,215,424 18.401 13.82 13.82 13.83 13.67 14.20 3,165,012 13.970 0.44%
2020-07-30 0 18.12 18.12 18.18 17.86 18.64 3,383,880 61,289,832 18.112 13.76 13.76 13.80 13.56 14.15 4,457,239 13.751 1.00%
2020-07-29 0 17.94 17.92 17.94 17.74 18.98 4,065,500 73,027,543 17.963 13.62 13.60 13.62 13.47 14.41 5,355,068 13.637 -2.29%
2020-07-28 0 18.36 18.34 18.36 18.20 19.44 5,589,000 104,001,175 18.608 13.94 13.92 13.94 13.82 14.76 7,361,819 14.127 -3.37%
2020-07-27 0 19.00 18.86 19.00 18.52 19.58 1,967,373 37,346,694 18.983 14.42 14.32 14.42 14.06 14.86 2,591,419 14.412 1.71%
2020-07-24 0 18.68 18.68 18.70 18.40 20.20 5,182,000 100,274,245 19.351 14.18 14.18 14.20 13.97 15.34 6,825,719 14.691 -6.32%
2020-07-23 0 19.94 19.86 19.94 19.16 20.30 4,642,000 91,866,140 19.790 15.14 15.08 15.14 14.55 15.41 6,114,432 15.024 5.17%
2020-07-22 0 18.96 18.96 18.98 18.78 19.72 4,905,268 94,962,174 19.359 14.39 14.39 14.41 14.26 14.97 6,461,208 14.697 -0.94%
2020-07-21 0 19.14 19.10 19.14 18.76 19.66 3,824,050 73,257,591 19.157 14.53 14.50 14.53 14.24 14.93 5,037,030 14.544 1.70%
2020-07-20 0 18.82 18.80 18.82 18.68 19.98 6,542,098 125,906,884 19.246 14.29 14.27 14.29 14.18 15.17 8,617,237 14.611 1.62%
2020-07-17 0 18.52 18.50 18.52 16.88 18.66 7,929,500 144,533,510 18.227 14.06 14.04 14.06 12.82 14.17 10,444,720 13.838 9.85%
2020-07-16 0 16.86 16.66 16.86 16.58 18.00 7,840,000 134,340,885 17.135 12.80 12.65 12.80 12.59 13.67 10,326,831 13.009 -6.44%
2020-07-15 0 18.02 18.00 18.02 17.52 18.26 6,648,500 119,379,590 17.956 13.68 13.67 13.68 13.30 13.86 8,757,390 13.632 3.09%
2020-07-14 0 17.48 17.42 17.48 17.16 17.80 7,341,500 128,249,515 17.469 13.27 13.23 13.27 13.03 13.51 9,670,208 13.262 -0.34%
2020-07-13 0 17.54 17.54 17.60 15.90 17.86 11,023,500 187,541,997 17.013 13.32 13.32 13.36 12.07 13.56 14,520,130 12.916 10.31%
2020-07-10 0 15.90 15.88 15.90 15.50 16.08 3,517,900 55,562,530 15.794 12.07 12.06 12.07 11.77 12.21 4,633,770 11.991 1.27%
2020-07-09 0 15.70 15.70 15.72 14.78 15.94 6,834,000 105,606,595 15.453 11.92 11.92 11.93 11.22 12.10 9,001,730 11.732 4.53%
2020-07-08 0 15.02 15.00 15.02 14.58 15.18 7,450,245 111,257,569 14.933 11.40 11.39 11.40 11.07 11.52 9,813,446 11.337 2.74%
2020-07-07 0 14.62 14.60 14.62 14.02 14.94 6,212,022 90,100,879 14.504 11.10 11.08 11.10 10.64 11.34 8,182,462 11.011 1.95%
2020-07-06 0 14.34 14.34 14.38 13.00 14.66 12,130,569 169,702,593 13.990 10.89 10.89 10.92 9.869 11.13 15,978,359 10.621 4.67%
2020-07-03 0 13.70 13.70 13.74 13.58 14.56 10,374,601 146,079,088 14.081 10.40 10.40 10.43 10.31 11.05 13,665,402 10.690 -2.14%
2020-07-02 0 14.00 13.90 14.00 13.76 14.18 2,606,000 36,373,110 13.957 10.63 10.55 10.63 10.45 10.77 3,432,618 10.596 -0.14%
2020-06-30 0 14.02 14.02 14.06 13.40 14.12 3,781,800 52,466,727 13.874 10.64 10.64 10.67 10.17 10.72 4,981,379 10.533 4.63%
2020-06-29 0 13.40 13.38 13.40 13.26 14.28 4,395,000 59,658,880 13.574 10.17 10.16 10.17 10.07 10.84 5,789,084 10.305 -5.50%
2020-06-26 0 14.18 14.14 14.18 14.02 14.44 1,168,500 16,566,310 14.177 10.77 10.73 10.77 10.64 10.96 1,539,146 10.763 0.42%
2020-06-24 0 14.12 14.10 14.12 14.00 14.68 1,475,512 20,999,576 14.232 10.72 10.70 10.72 10.63 11.14 1,943,541 10.805 -1.26%
2020-06-23 0 14.30 14.30 14.32 14.26 14.80 1,392,080 20,066,139 14.415 10.86 10.86 10.87 10.83 11.24 1,833,645 10.943 -2.32%
2020-06-22 0 14.64 14.62 14.64 14.52 14.92 1,848,156 27,245,887 14.742 11.11 11.10 11.11 11.02 11.33 2,434,387 11.192 -1.74%
2020-06-19 0 14.90 14.90 14.92 14.60 15.16 2,204,940 32,837,794 14.893 11.31 11.31 11.33 11.08 11.51 2,904,342 11.306 -0.53%
2020-06-18 0 14.98 14.90 14.98 14.64 15.52 3,263,005 48,723,663 14.932 11.37 11.31 11.37 11.11 11.78 4,298,023 11.336 0.00%
2020-06-17 0 14.98 14.98 15.00 14.46 15.56 4,155,561 61,800,984 14.872 11.37 11.37 11.39 10.98 11.81 5,473,696 11.291 -2.22%
2020-06-16 0 15.32 15.28 15.32 14.00 15.32 4,610,500 67,803,170 14.706 11.63 11.60 11.63 10.63 11.63 6,072,941 11.165 6.24%
2020-06-15 0 14.42 14.40 14.42 14.14 16.00 6,971,015 102,418,759 14.692 10.95 10.93 10.95 10.73 12.15 9,182,206 11.154 -9.08%
2020-06-12 0 15.86 15.86 15.88 14.80 16.04 2,588,500 40,390,390 15.604 12.04 12.04 12.06 11.24 12.18 3,409,567 11.846 3.80%
2020-06-11 0 15.28 15.22 15.28 15.14 15.68 1,612,638 24,721,733 15.330 11.60 11.55 11.60 11.49 11.90 2,124,163 11.638 -2.05%
2020-06-10 0 15.60 15.58 15.60 15.32 15.80 2,010,500 31,315,170 15.576 11.84 11.83 11.84 11.63 12.00 2,648,226 11.825 2.90%
2020-06-09 0 15.16 15.12 15.20 14.90 15.50 1,761,000 26,721,600 15.174 11.51 11.48 11.54 11.31 11.77 2,319,585 11.520 2.16%
2020-06-08 0 14.84 14.84 14.86 14.72 15.56 1,919,114 28,769,608 14.991 11.27 11.27 11.28 11.18 11.81 2,527,853 11.381 -4.26%
2020-06-05 0 15.50 15.50 15.52 15.34 15.76 1,816,000 28,193,335 15.525 11.77 11.77 11.78 11.65 11.96 2,392,031 11.786 -0.51%
2020-06-04 0 15.58 15.54 15.58 15.18 15.74 2,524,500 38,921,460 15.418 11.83 11.80 11.83 11.52 11.95 3,325,266 11.705 -1.02%
2020-06-03 0 15.74 15.60 15.74 15.26 15.88 2,563,000 39,735,735 15.504 11.95 11.84 11.95 11.59 12.06 3,375,978 11.770 -1.01%
2020-06-02 0 15.90 15.80 15.90 15.18 16.06 3,168,500 49,478,420 15.616 12.07 12.00 12.07 11.52 12.19 4,173,541 11.855 2.71%
2020-06-01 0 15.48 15.46 15.48 15.26 15.98 4,347,315 67,817,694 15.600 11.75 11.74 11.75 11.59 12.13 5,726,274 11.843 1.71%
2020-05-29 0 15.22 15.18 15.24 14.64 15.22 6,358,376 95,672,906 15.047 11.55 11.52 11.57 11.11 11.55 8,375,239 11.423 2.63%
2020-05-28 0 15.04 14.96 15.04 14.28 15.34 3,527,876 52,254,778 14.812 11.26 11.20 11.26 10.69 11.48 4,712,713 11.088 -1.05%
2020-05-27 0 15.20 15.16 15.20 14.66 15.20 1,934,611 29,180,213 15.083 11.38 11.35 11.38 10.97 11.38 2,584,350 11.291 0.66%
2020-05-26 0 15.10 15.10 15.12 14.82 15.40 2,561,500 38,662,620 15.094 11.30 11.30 11.32 11.09 11.53 3,421,780 11.299 -0.40%
2020-05-25 0 15.16 15.14 15.18 14.14 15.58 4,601,000 69,469,950 15.099 11.35 11.33 11.36 10.59 11.66 6,146,246 11.303 6.76%
2020-05-22 0 14.20 14.18 14.20 13.70 14.60 4,791,166 67,723,640 14.135 10.63 10.61 10.63 10.26 10.93 6,400,279 10.581 -0.70%
2020-05-21 0 14.30 14.28 14.30 14.10 15.24 5,666,556 82,131,736 14.494 10.70 10.69 10.70 10.56 11.41 7,569,669 10.850 -3.64%
2020-05-20 0 14.84 14.80 14.84 14.50 15.06 3,307,500 48,985,380 14.810 11.11 11.08 11.11 10.85 11.27 4,418,324 11.087 1.78%
2020-05-19 0 14.58 14.54 14.58 14.30 14.88 3,091,538 44,985,963 14.551 10.91 10.88 10.91 10.70 11.14 4,129,831 10.893 0.83%
2020-05-18 0 14.46 14.42 14.46 13.92 14.58 4,822,000 68,877,450 14.284 10.82 10.79 10.82 10.42 10.91 6,441,469 10.693 0.84%
2020-05-15 0 14.34 14.32 14.34 13.50 15.80 10,931,000 156,386,828 14.307 10.73 10.72 10.73 10.11 11.83 14,602,176 10.710 4.37%
2020-05-14 0 13.74 13.72 13.76 13.38 13.98 5,554,000 75,882,786 13.663 10.29 10.27 10.30 10.02 10.47 7,419,311 10.228 0.29%
2020-05-13 0 13.70 13.70 13.72 12.90 13.84 8,581,500 114,894,510 13.389 10.26 10.26 10.27 9.657 10.36 11,463,597 10.023 4.42%
2020-05-12 0 13.12 13.12 13.18 12.90 13.40 2,986,685 39,482,226 13.219 9.821 9.821 9.866 9.657 10.03 3,989,763 9.8959 0.15%
2020-05-11 0 13.10 13.10 13.12 12.74 13.54 5,877,500 78,008,830 13.273 9.806 9.806 9.821 9.537 10.14 7,851,458 9.9356 4.30%
2020-05-08 0 12.56 12.54 12.56 11.80 12.70 6,674,500 82,304,950 12.331 9.402 9.387 9.402 8.833 9.507 8,916,131 9.2310 3.97%
2020-05-07 0 12.08 12.06 12.08 11.60 12.20 5,835,500 69,421,910 11.897 9.043 9.028 9.043 8.684 9.133 7,795,353 8.9056 -0.17%
2020-05-06 0 12.10 12.10 12.14 11.92 12.52 5,641,000 68,610,255 12.163 9.058 9.058 9.088 8.923 9.372 7,535,530 9.1049 -0.66%
2020-05-05 0 12.18 12.18 12.24 12.04 12.66 1,842,500 22,488,320 12.205 9.118 9.118 9.163 9.013 9.477 2,461,304 9.1368 -1.30%
2020-05-04 0 12.34 12.34 12.36 12.14 12.72 2,751,592 33,910,885 12.324 9.238 9.238 9.253 9.088 9.522 3,675,714 9.2257 -1.44%
2020-04-29 0 12.52 12.50 12.52 12.40 13.12 3,154,092 39,643,924 12.569 9.372 9.357 9.372 9.282 9.821 4,213,394 9.4090 -3.69%
2020-04-28 0 13.00 12.98 13.00 12.74 13.32 2,958,500 38,306,894 12.948 9.732 9.717 9.732 9.537 9.971 3,952,112 9.6928 -1.22%
2020-04-27 0 13.16 13.12 13.16 12.96 13.36 3,328,000 43,763,685 13.150 9.851 9.821 9.851 9.702 10.00 4,445,709 9.8440 1.54%
2020-04-24 0 12.96 12.96 13.00 12.90 13.96 4,588,000 60,860,140 13.265 9.702 9.702 9.732 9.657 10.45 6,128,880 9.9301 -6.76%
2020-04-23 0 13.90 13.88 13.90 13.22 14.12 9,906,690 136,683,873 13.797 10.41 10.39 10.41 9.896 10.57 13,233,852 10.328 5.46%
2020-04-22 0 13.18 13.18 13.20 12.70 13.18 5,495,000 71,079,875 12.935 9.866 9.866 9.881 9.507 9.866 7,340,496 9.6833 0.61%
2020-04-21 0 13.10 13.06 13.10 12.72 13.52 3,655,800 47,774,766 13.068 9.806 9.777 9.806 9.522 10.12 4,883,600 9.7827 -2.96%
2020-04-20 0 13.50 13.50 13.54 13.38 13.64 3,381,000 45,567,505 13.478 10.11 10.11 10.14 10.02 10.21 4,516,509 10.089 1.50%
2020-04-17 0 13.30 13.30 13.34 13.00 13.64 4,633,000 61,995,047 13.381 9.956 9.956 9.986 9.732 10.21 6,188,993 10.017 1.37%
2020-04-16 0 13.12 13.10 13.12 12.50 13.26 4,036,098 52,648,869 13.045 9.821 9.806 9.821 9.357 9.926 5,391,621 9.7649 0.46%
2020-04-15 0 13.06 13.00 13.06 12.06 13.28 6,176,500 80,166,170 12.979 9.777 9.732 9.777 9.028 9.941 8,250,877 9.7161 8.65%
2020-04-14 0 12.02 12.02 12.06 11.70 12.64 5,670,000 68,903,232 12.152 8.998 8.998 9.028 8.758 9.462 7,574,269 9.0970 -0.66%
2020-04-09 0 12.10 12.08 12.10 11.80 12.38 4,117,000 49,438,292 12.008 9.058 9.043 9.058 8.833 9.268 5,499,694 8.9893 3.42%
2020-04-08 0 11.70 11.68 11.70 11.30 11.92 8,781,500 102,015,180 11.617 8.758 8.743 8.758 8.459 8.923 11,730,767 8.6964 -0.17%
2020-04-07 0 11.72 11.70 11.72 10.88 12.00 17,500,799 204,776,561 11.701 8.773 8.758 8.773 8.145 8.983 23,378,442 8.7592 8.52%
2020-04-06 0 10.80 10.78 10.80 10.62 11.04 3,076,000 33,403,984 10.860 8.085 8.070 8.085 7.950 8.264 4,109,075 8.1293 -1.10%
2020-04-03 0 10.92 10.92 10.94 10.62 11.70 5,575,000 60,961,746 10.935 8.175 8.175 8.190 7.950 8.758 7,447,364 8.1857 -5.70%
2020-04-02 0 11.58 11.56 11.58 11.38 11.98 3,080,000 36,072,007 11.712 8.669 8.654 8.669 8.519 8.968 4,114,418 8.7672 -2.53%
2020-04-01 0 11.88 11.88 11.90 11.44 12.76 8,114,725 97,601,094 12.028 8.893 8.893 8.908 8.564 9.552 10,840,055 9.0037 -5.41%
2020-03-31 0 12.56 12.56 12.60 12.40 13.74 10,596,500 135,263,385 12.765 9.402 9.402 9.432 9.282 10.29 14,155,334 9.5556 -5.99%
2020-03-30 0 13.36 13.36 13.38 12.86 13.50 3,387,000 44,389,475 13.106 10.00 10.00 10.02 9.627 10.11 4,524,524 9.8109 -3.19%
2020-03-27 0 13.80 13.74 13.80 13.44 14.00 2,812,000 38,657,640 13.747 10.33 10.29 10.33 10.06 10.48 3,756,410 10.291 1.32%
2020-03-26 0 13.62 13.54 13.62 12.82 13.70 4,659,000 63,052,258 13.533 10.20 10.14 10.20 9.597 10.26 6,223,725 10.131 3.18%
2020-03-25 0 13.20 13.20 13.22 12.20 13.94 3,417,500 44,981,050 13.162 9.881 9.881 9.896 9.133 10.44 4,565,267 9.8529 9.82%
2020-03-24 0 12.02 12.02 12.06 11.80 12.98 3,760,320 46,279,131 12.307 8.998 8.998 9.028 8.833 9.717 5,023,223 9.2130 0.33%
2020-03-23 0 11.98 11.98 12.00 11.52 12.30 2,961,599 35,368,279 11.942 8.968 8.968 8.983 8.624 9.208 3,956,252 8.9398 -3.07%
2020-03-20 0 12.36 12.34 12.36 11.54 12.46 5,383,317 65,213,048 12.114 9.253 9.238 9.253 8.639 9.327 7,191,304 9.0683 8.42%
2020-03-19 0 11.40 11.38 11.40 11.22 12.86 7,204,500 85,279,220 11.837 8.534 8.519 8.534 8.399 9.627 9,624,131 8.8610 -8.65%
2020-03-18 0 12.48 12.46 12.50 12.38 13.58 3,935,000 51,185,920 13.008 9.342 9.327 9.357 9.268 10.17 5,256,570 9.7375 -2.50%
2020-03-17 0 12.80 12.80 12.84 12.60 13.36 4,302,702 55,375,263 12.870 9.582 9.582 9.612 9.432 10.00 5,747,764 9.6342 -1.54%
2020-03-16 0 13.00 12.98 13.00 12.90 13.74 3,358,500 44,567,469 13.270 9.732 9.717 9.732 9.657 10.29 4,486,452 9.9338 -4.13%
2020-03-13 0 13.56 13.50 13.56 12.30 13.76 5,442,800 72,610,178 13.341 10.15 10.11 10.15 9.208 10.30 7,270,764 9.9866 -3.00%
2020-03-12 0 13.98 13.98 14.00 13.84 14.24 1,951,700 27,400,603 14.039 10.47 10.47 10.48 10.36 10.66 2,607,178 10.510 -3.45%
2020-03-11 0 14.48 14.48 14.50 14.34 14.86 1,925,500 27,965,994 14.524 10.84 10.84 10.85 10.73 11.12 2,572,179 10.872 -1.63%
2020-03-10 0 14.72 14.72 14.74 14.32 15.04 2,374,500 34,940,084 14.715 11.02 11.02 11.03 10.72 11.26 3,171,976 11.015 1.38%
2020-03-09 0 14.52 14.52 14.56 14.52 15.04 1,281,000 18,867,322 14.729 10.87 10.87 10.90 10.87 11.26 1,711,224 11.026 -6.32%
2020-03-06 0 15.50 15.50 15.52 15.14 15.58 2,719,500 41,811,370 15.375 11.60 11.60 11.62 11.33 11.66 3,632,844 11.509 -1.27%
2020-03-05 0 15.70 15.70 15.72 15.32 15.80 4,317,500 67,438,690 15.620 11.75 11.75 11.77 11.47 11.83 5,767,532 11.693 1.68%
2020-03-04 0 15.44 15.38 15.44 15.22 15.62 1,985,500 30,552,740 15.388 11.56 11.51 11.56 11.39 11.69 2,652,330 11.519 1.31%
2020-03-03 0 15.24 15.22 15.24 15.06 15.86 3,054,800 46,838,483 15.333 11.41 11.39 11.41 11.27 11.87 4,080,755 11.478 -2.06%
2020-03-02 0 15.56 15.56 15.68 15.56 16.24 3,391,927 53,725,008 15.839 11.65 11.65 11.74 11.65 12.16 4,531,106 11.857 -1.89%
2020-02-28 0 15.86 15.84 15.86 15.70 16.00 11,154,005 176,916,368 15.861 11.87 11.86 11.87 11.75 11.98 14,900,077 11.874 -1.25%
2020-02-27 0 16.06 16.06 16.16 15.70 16.22 4,152,477 66,103,200 15.919 12.02 12.02 12.10 11.75 12.14 5,547,086 11.917 0.75%
2020-02-26 0 15.94 15.94 15.98 15.84 16.18 3,551,961 56,740,769 15.975 11.93 11.93 11.96 11.86 12.11 4,744,887 11.958 -1.73%
2020-02-25 0 16.22 16.22 16.24 15.60 16.28 3,400,272 54,315,554 15.974 12.14 12.14 12.16 11.68 12.19 4,542,253 11.958 1.12%
2020-02-24 0 16.04 16.04 16.06 15.80 16.34 2,185,000 35,021,842 16.028 12.01 12.01 12.02 11.83 12.23 2,918,832 11.999 -0.12%
2020-02-21 0 16.06 16.06 16.10 15.92 16.58 1,531,500 24,906,402 16.263 12.02 12.02 12.05 11.92 12.41 2,045,854 12.174 -2.19%
2020-02-20 0 16.42 16.42 16.46 16.06 16.52 1,460,500 23,870,709 16.344 12.29 12.29 12.32 12.02 12.37 1,951,009 12.235 0.98%
2020-02-19 0 16.26 16.24 16.26 15.90 16.38 2,572,000 41,765,020 16.238 12.17 12.16 12.17 11.90 12.26 3,435,806 12.156 1.50%
2020-02-18 0 16.02 16.00 16.02 15.76 16.38 4,418,946 70,152,151 15.875 11.99 11.98 11.99 11.80 12.26 5,903,049 11.884 -3.03%
2020-02-17 0 16.52 16.52 16.56 16.26 16.74 2,480,500 40,987,325 16.524 12.37 12.37 12.40 12.17 12.53 3,313,576 12.370 1.35%
2020-02-14 0 16.30 16.28 16.30 16.14 16.86 2,680,000 44,263,335 16.516 12.20 12.19 12.20 12.08 12.62 3,580,078 12.364 0.00%
2020-02-13 0 16.30 16.28 16.30 16.00 16.56 4,397,500 71,989,182 16.371 12.20 12.19 12.20 11.98 12.40 5,874,400 12.255 2.00%
2020-02-12 0 15.98 15.98 16.00 15.44 16.26 3,565,996 57,008,796 15.987 11.96 11.96 11.98 11.56 12.17 4,763,636 11.967 3.77%
2020-02-11 0 15.40 15.34 15.40 15.22 15.50 4,994,500 76,249,133 15.267 11.53 11.48 11.53 11.39 11.60 6,671,903 11.428 1.32%
2020-02-10 0 15.20 15.18 15.20 15.00 15.40 7,563,000 114,322,972 15.116 11.38 11.36 11.38 11.23 11.53 10,103,033 11.316 0.40%
2020-02-07 0 15.14 15.12 15.14 14.90 15.30 1,987,404 30,022,511 15.106 11.33 11.32 11.33 11.15 11.45 2,654,874 11.308 -1.05%
2020-02-06 0 15.30 15.30 15.32 15.22 15.60 1,162,010 17,785,974 15.306 11.45 11.45 11.47 11.39 11.68 1,552,271 11.458 -0.65%
2020-02-05 0 15.40 15.38 15.40 15.12 15.90 5,367,893 83,345,521 15.527 11.53 11.51 11.53 11.32 11.90 7,170,700 11.623 2.80%
2020-02-04 0 14.98 14.96 14.98 13.96 15.00 3,479,000 50,190,540 14.427 11.21 11.20 11.21 10.45 11.23 4,647,422 10.800 5.94%
2020-02-03 0 14.14 14.14 14.16 14.00 14.86 4,277,065 61,095,259 14.284 10.59 10.59 10.60 10.48 11.12 5,713,517 10.693 -2.75%
2020-01-31 0 14.54 14.52 14.54 14.24 14.88 1,522,000 22,009,115 14.461 10.88 10.87 10.88 10.66 11.14 2,033,164 10.825 0.41%
2020-01-30 0 14.48 14.48 14.50 14.42 15.02 1,994,100 29,096,410 14.591 10.84 10.84 10.85 10.79 11.24 2,663,818 10.923 -2.29%
2020-01-29 0 14.82 14.80 14.82 14.68 15.50 3,969,500 59,073,655 14.882 11.09 11.08 11.09 10.99 11.60 5,302,656 11.140 -6.56%
2020-01-24 0 15.86 15.86 15.90 15.70 16.26 586,500 9,288,990 15.838 11.87 11.87 11.90 11.75 12.17 783,476 11.856 -2.46%
2020-01-23 0 16.26 16.24 16.26 15.84 16.40 1,303,000 21,025,360 16.136 12.17 12.16 12.17 11.86 12.28 1,740,613 12.079 -0.97%
2020-01-22 0 16.42 16.38 16.42 15.68 16.46 1,658,000 26,956,355 16.258 12.29 12.26 12.29 11.74 12.32 2,214,839 12.171 2.75%
2020-01-21 0 15.98 15.96 15.98 15.62 16.94 4,035,500 65,325,098 16.188 11.96 11.95 11.96 11.69 12.68 5,390,823 12.118 -5.67%
2020-01-20 0 16.94 16.92 16.94 16.82 17.72 1,538,994 26,344,076 17.118 12.68 12.67 12.68 12.59 13.26 2,055,865 12.814 -2.31%
2020-01-17 0 17.34 17.32 17.34 17.20 17.80 3,231,980 56,278,319 17.413 12.98 12.97 12.98 12.88 13.32 4,317,440 13.035 0.81%
2020-01-16 0 17.20 17.18 17.20 16.98 17.28 1,560,504 26,707,938 17.115 12.88 12.86 12.88 12.71 12.94 2,084,599 12.812 0.35%
2020-01-15 0 17.14 17.12 17.14 16.24 17.14 3,208,044 53,841,575 16.783 12.83 12.82 12.83 12.16 12.83 4,285,466 12.564 5.67%
2020-01-14 0 16.22 16.20 16.22 15.80 16.54 2,590,000 42,337,573 16.347 12.14 12.13 12.14 11.83 12.38 3,459,851 12.237 2.27%
2020-01-13 0 15.86 15.84 15.86 15.60 16.50 3,116,000 49,336,995 15.833 11.87 11.86 11.87 11.68 12.35 4,162,509 11.853 -3.29%
2020-01-10 0 16.40 16.38 16.40 15.96 16.54 3,094,500 50,511,730 16.323 12.28 12.26 12.28 11.95 12.38 4,133,788 12.219 1.86%
2020-01-09 0 16.10 16.08 16.10 15.76 16.38 3,198,250 51,319,905 16.046 12.05 12.04 12.05 11.80 12.26 4,272,382 12.012 1.00%
2020-01-08 0 15.94 15.94 15.96 15.50 16.30 2,389,456 38,354,137 16.051 11.93 11.93 11.95 11.60 12.20 3,191,955 12.016 0.13%
2020-01-07 0 15.92 15.90 15.92 15.50 15.98 1,945,000 30,591,597 15.728 11.92 11.90 11.92 11.60 11.96 2,598,228 11.774 2.05%
2020-01-06 0 15.60 15.56 15.60 15.22 15.70 1,837,100 28,415,110 15.467 11.68 11.65 11.68 11.39 11.75 2,454,090 11.579 0.26%
2020-01-03 0 15.56 15.54 15.56 15.30 15.78 3,145,500 48,911,980 15.550 11.65 11.63 11.65 11.45 11.81 4,201,916 11.640 1.70%
2020-01-02 0 15.30 15.26 15.30 15.20 16.38 2,988,206 46,452,443 15.545 11.45 11.42 11.45 11.38 12.26 3,991,795 11.637 -6.25%
2019-12-31 0 16.32 16.28 16.32 15.82 16.36 2,098,687 33,871,596 16.139 12.22 12.19 12.22 11.84 12.25 2,803,531 12.082 1.37%
2019-12-30 0 16.10 16.10 16.12 15.32 16.38 3,811,500 61,492,790 16.134 12.05 12.05 12.07 11.47 12.26 5,091,592 12.077 2.55%
2019-12-27 0 15.70 15.68 15.70 15.04 15.78 3,874,000 60,512,630 15.620 11.75 11.74 11.75 11.26 11.81 5,175,083 11.693 3.97%
2019-12-24 0 15.10 15.00 15.10 14.58 15.28 2,273,000 33,947,285 14.935 11.30 11.23 11.30 10.91 11.44 3,036,387 11.180 1.75%
2019-12-23 0 14.84 14.84 14.86 14.58 15.02 913,990 13,516,112 14.788 11.11 11.11 11.12 10.91 11.24 1,220,954 11.070 1.09%
2019-12-20 0 14.68 14.64 14.68 14.54 15.14 17,161,000 252,572,935 14.718 10.99 10.96 10.99 10.88 11.33 22,924,522 11.018 -0.14%
2019-12-19 0 14.70 14.68 14.70 14.46 15.20 4,702,200 69,184,066 14.713 11.00 10.99 11.00 10.82 11.38 6,281,434 11.014 -2.00%
2019-12-18 0 15.00 14.98 15.00 14.70 15.04 4,873,500 72,823,477 14.943 11.23 11.21 11.23 11.00 11.26 6,510,265 11.186 0.27%
2019-12-17 0 14.96 14.96 14.98 14.70 15.44 3,794,000 56,935,988 15.007 11.20 11.20 11.21 11.00 11.56 5,068,215 11.234 -1.84%
2019-12-16 0 15.24 15.20 15.24 15.00 15.84 5,002,500 76,758,629 15.344 11.41 11.38 11.41 11.23 11.86 6,682,590 11.486 -1.55%
2019-12-13 0 15.48 15.46 15.48 15.22 15.78 1,882,500 28,968,896 15.389 11.59 11.57 11.59 11.39 11.81 2,514,738 11.520 -0.90%
2019-12-12 0 15.62 15.60 15.62 15.52 15.90 2,348,584 36,746,303 15.646 11.69 11.68 11.69 11.62 11.90 3,137,356 11.713 -0.89%
2019-12-11 0 15.76 15.74 15.76 15.18 15.76 2,721,000 42,207,515 15.512 11.80 11.78 11.80 11.36 11.80 3,634,848 11.612 2.20%
2019-12-10 0 15.42 15.34 15.42 15.24 15.60 2,457,942 37,859,663 15.403 11.54 11.48 11.54 11.41 11.68 3,283,442 11.530 0.52%
2019-12-09 0 15.34 15.34 15.36 15.12 15.50 4,249,641 65,186,740 15.339 11.48 11.48 11.50 11.32 11.60 5,676,883 11.483 1.05%
2019-12-06 0 15.18 15.18 15.20 14.92 15.66 4,028,500 61,363,910 15.232 11.36 11.36 11.38 11.17 11.72 5,381,472 11.403 1.20%
2019-12-05 0 15.00 14.96 15.00 14.88 15.36 3,492,500 52,411,430 15.007 11.23 11.20 11.23 11.14 11.50 4,665,456 11.234 0.00%
2019-12-04 0 15.00 14.96 15.00 14.82 15.22 3,754,735 56,393,621 15.019 11.23 11.20 11.23 11.09 11.39 5,015,763 11.243 0.00%
2019-12-03 0 15.00 14.98 15.00 14.16 15.18 5,816,235 86,323,994 14.842 11.23 11.21 11.23 10.60 11.36 7,769,617 11.110 4.31%
2019-12-02 0 14.38 14.30 14.38 14.12 14.62 4,342,324 61,983,488 14.274 10.76 10.70 10.76 10.57 10.94 5,800,693 10.686 -0.69%
2019-11-29 0 14.48 14.44 14.48 14.38 15.06 3,905,500 56,917,745 14.574 10.84 10.81 10.84 10.76 11.27 5,217,162 10.910 -2.56%
2019-11-28 0 14.86 14.86 14.88 14.80 15.80 6,849,500 102,697,742 14.994 11.12 11.12 11.14 11.08 11.83 9,149,904 11.224 -6.54%
2019-11-27 0 15.90 15.90 15.94 15.70 16.40 3,028,607 48,252,981 15.932 11.90 11.90 11.93 11.75 12.28 4,045,765 11.927 0.25%
2019-11-26 0 15.86 15.84 15.86 15.74 16.10 33,611,044 533,586,935 15.875 11.87 11.86 11.87 11.78 12.05 44,899,312 11.884 0.00%
2019-11-25 0 15.86 15.84 15.86 15.50 16.06 3,895,200 61,728,616 15.847 11.87 11.86 11.87 11.60 12.02 5,203,403 11.863 -0.13%
2019-11-22 0 15.88 15.84 15.88 15.46 16.28 8,266,549 130,294,517 15.762 11.89 11.86 11.89 11.57 12.19 11,042,869 11.799 -2.82%
2019-11-21 0 16.34 16.34 16.36 16.20 16.58 4,158,739 68,162,140 16.390 12.23 12.23 12.25 12.13 12.41 5,555,451 12.269 -0.12%
2019-11-20 0 16.36 16.36 16.40 16.16 16.80 7,001,000 115,498,275 16.497 12.25 12.25 12.28 12.10 12.58 9,352,286 12.350 0.99%
2019-11-19 0 16.20 16.20 16.24 16.12 16.32 4,194,068 68,089,163 16.235 12.13 12.13 12.16 12.07 12.22 5,602,646 12.153 -0.61%
2019-11-18 0 16.30 16.28 16.30 15.98 16.42 2,946,500 48,018,522 16.297 12.20 12.19 12.20 11.96 12.29 3,936,082 12.200 0.62%
2019-11-15 0 16.20 16.18 16.20 16.08 16.66 2,541,183 41,425,517 16.302 12.13 12.11 12.13 12.04 12.47 3,394,639 12.203 -1.10%
2019-11-14 0 16.38 16.32 16.38 15.96 16.68 4,252,500 69,333,255 16.304 12.26 12.22 12.26 11.95 12.49 5,680,702 12.205 0.37%
2019-11-13 0 16.32 16.32 16.38 16.28 16.74 2,844,000 46,694,540 16.419 12.22 12.22 12.26 12.19 12.53 3,799,157 12.291 -1.69%
2019-11-12 0 16.60 16.58 16.64 16.44 16.80 4,417,000 73,221,970 16.577 12.43 12.41 12.46 12.31 12.58 5,900,449 12.410 0.73%
2019-11-11 0 16.48 16.46 16.48 16.38 16.72 3,429,000 56,643,413 16.519 12.34 12.32 12.34 12.26 12.52 4,580,630 12.366 -0.72%
2019-11-08 0 16.60 16.56 16.60 16.46 17.20 6,570,000 109,265,546 16.631 12.43 12.40 12.43 12.32 12.88 8,776,534 12.450 -1.19%
2019-11-07 0 16.80 16.78 16.80 16.38 17.02 14,482,500 244,462,487 16.880 12.58 12.56 12.58 12.26 12.74 19,346,447 12.636 -0.47%
2019-11-06 0 16.88 16.84 16.88 16.74 17.16 2,529,500 42,779,240 16.912 12.64 12.61 12.64 12.53 12.85 3,379,033 12.660 0.12%
2019-11-05 0 16.86 16.82 16.86 16.52 17.24 13,240,500 223,130,204 16.852 12.62 12.59 12.62 12.37 12.91 17,687,322 12.615 0.36%
2019-11-04 0 16.80 16.80 16.90 16.52 16.98 3,914,000 65,686,694 16.783 12.58 12.58 12.65 12.37 12.71 5,228,517 12.563 0.24%
2019-11-01 0 16.76 16.70 16.76 16.44 16.96 4,222,500 70,997,142 16.814 12.55 12.50 12.55 12.31 12.70 5,640,627 12.587 0.84%
2019-10-31 0 16.62 16.60 16.62 16.26 17.36 6,725,191 112,821,585 16.776 12.44 12.43 12.44 12.17 13.00 8,983,846 12.558 -2.46%
2019-10-30 0 17.04 17.04 17.08 16.82 17.50 2,154,000 36,982,535 17.169 12.76 12.76 12.79 12.59 13.10 2,877,421 12.853 -1.50%
2019-10-29 0 17.30 17.30 17.32 16.40 17.56 3,641,500 62,301,575 17.109 12.95 12.95 12.97 12.28 13.15 4,864,498 12.807 4.59%
2019-10-28 0 16.54 16.52 16.54 16.12 16.90 4,908,665 81,125,183 16.527 12.38 12.37 12.38 12.07 12.65 6,557,240 12.372 0.24%
2019-10-25 0 16.50 16.48 16.50 16.18 16.60 2,476,430 40,887,292 16.511 12.35 12.34 12.35 12.11 12.43 3,308,139 12.360 1.60%
2019-10-24 0 16.24 16.24 16.26 16.20 16.52 1,761,500 28,895,500 16.404 12.16 12.16 12.17 12.13 12.37 2,353,100 12.280 -0.12%
2019-10-23 0 16.26 16.18 16.26 16.00 16.50 2,998,000 48,679,207 16.237 12.17 12.11 12.17 11.98 12.35 4,004,878 12.155 -1.45%
2019-10-22 0 16.50 16.50 16.56 16.34 17.10 4,600,926 76,373,921 16.600 12.35 12.35 12.40 12.23 12.80 6,146,147 12.426 -3.51%
2019-10-21 0 17.10 17.00 17.10 16.60 17.18 3,512,053 59,585,752 16.966 12.80 12.73 12.80 12.43 12.86 4,691,576 12.701 2.15%
2019-10-18 0 16.74 16.74 16.80 16.30 17.02 4,689,373 78,831,454 16.811 12.53 12.53 12.58 12.20 12.74 6,264,299 12.584 0.72%
2019-10-17 0 16.62 16.58 16.62 16.20 16.84 3,578,391 59,377,621 16.593 12.44 12.41 12.44 12.13 12.61 4,780,194 12.422 2.97%
2019-10-16 0 16.14 16.14 16.16 16.02 16.56 3,925,852 63,782,111 16.247 12.08 12.08 12.10 11.99 12.40 5,244,349 12.162 -1.34%
2019-10-15 0 16.36 16.36 16.38 15.82 16.50 3,711,571 59,323,718 15.984 12.25 12.25 12.26 11.84 12.35 4,958,102 11.965 0.74%
2019-10-14 0 16.24 16.22 16.24 16.04 16.76 3,041,000 49,685,933 16.339 12.16 12.14 12.16 12.01 12.55 4,062,320 12.231 0.87%
2019-10-11 0 16.10 16.08 16.10 15.52 16.58 16,725,103 260,008,914 15.546 12.05 12.04 12.05 11.62 12.41 22,342,229 11.638 -0.12%
2019-10-10 0 16.12 16.12 16.18 15.22 16.28 5,899,202 94,487,695 16.017 12.07 12.07 12.11 11.39 12.19 7,880,449 11.990 4.00%
2019-10-09 0 15.50 15.42 15.50 15.14 15.90 3,532,305 55,015,215 15.575 11.60 11.54 11.60 11.33 11.90 4,718,630 11.659 1.71%
2019-10-08 0 15.24 15.22 15.24 14.50 15.48 4,878,283 74,551,813 15.282 11.41 11.39 11.41 10.85 11.59 6,516,654 11.440 0.53%
2019-10-04 0 15.16 15.00 15.16 14.88 15.66 5,304,936 81,047,375 15.278 11.35 11.23 11.35 11.14 11.72 7,086,599 11.437 1.07%
2019-10-03 0 15.00 14.98 15.00 14.16 15.10 3,552,330 52,379,023 14.745 11.23 11.21 11.23 10.60 11.30 4,745,380 11.038 4.17%
2019-10-02 0 14.40 14.38 14.44 14.18 14.60 2,081,700 29,985,522 14.404 10.78 10.76 10.81 10.61 10.93 2,780,839 10.783 0.70%
2019-09-30 0 14.30 14.30 14.32 14.24 14.66 1,659,405 23,938,195 14.426 10.70 10.70 10.72 10.66 10.97 2,216,716 10.799 -2.99%
2019-09-27 0 14.74 14.72 14.74 14.40 14.94 2,336,500 34,436,090 14.738 11.03 11.02 11.03 10.78 11.18 3,121,213 11.033 1.66%
2019-09-26 0 14.50 14.48 14.50 14.24 14.66 3,846,500 55,847,863 14.519 10.85 10.84 10.85 10.66 10.97 5,138,347 10.869 1.83%
2019-09-25 0 14.24 14.24 14.28 14.08 14.62 3,548,500 50,494,635 14.230 10.66 10.66 10.69 10.54 10.94 4,740,264 10.652 -3.00%
2019-09-24 0 14.68 14.62 14.68 14.18 14.70 2,613,000 37,691,665 14.425 10.99 10.94 10.99 10.61 11.00 3,490,576 10.798 0.14%
2019-09-23 0 14.66 14.62 14.66 14.44 14.76 2,178,783 31,958,873 14.668 10.97 10.94 10.97 10.81 11.05 2,910,527 10.980 0.00%
2019-09-20 0 14.66 14.66 14.70 14.58 14.98 1,663,949 24,532,796 14.744 10.97 10.97 11.00 10.91 11.21 2,222,786 11.037 -1.61%
2019-09-19 0 14.90 14.88 14.90 14.86 15.04 2,947,954 44,134,535 14.971 11.15 11.14 11.15 11.12 11.26 3,938,024 11.207 0.95%
2019-09-18 0 14.76 14.72 14.76 14.68 15.20 1,844,917 27,546,354 14.931 11.05 11.02 11.05 10.99 11.38 2,464,532 11.177 -0.54%
2019-09-17 0 14.84 14.80 14.84 14.54 15.18 2,474,680 36,808,575 14.874 11.11 11.08 11.11 10.88 11.36 3,305,801 11.135 -1.72%
2019-09-16 0 15.10 15.10 15.18 14.56 15.32 5,582,144 84,210,551 15.086 11.30 11.30 11.36 10.90 11.47 7,456,907 11.293 3.00%
2019-09-13 0 14.66 14.64 14.66 14.20 14.70 1,227,500 17,795,890 14.498 10.97 10.96 10.97 10.63 11.00 1,639,756 10.853 2.52%
2019-09-12 0 14.30 14.24 14.30 14.10 14.54 2,317,000 33,123,537 14.296 10.70 10.66 10.70 10.56 10.88 3,095,164 10.702 -0.42%
2019-09-11 0 14.36 14.32 14.36 14.22 15.00 2,011,640 29,071,116 14.452 10.75 10.72 10.75 10.64 11.23 2,687,249 10.818 -4.27%
2019-09-10 0 15.00 15.00 15.02 14.56 15.50 6,746,639 100,733,315 14.931 11.23 11.23 11.24 10.90 11.60 9,012,498 11.177 0.81%
2019-09-09 0 14.88 14.88 14.90 13.96 15.12 15,022,921 218,859,383 14.568 11.14 11.14 11.15 10.45 11.32 20,068,369 10.906 7.05%
2019-09-06 0 13.90 13.90 13.96 13.74 14.14 2,892,500 40,325,494 13.941 10.41 10.41 10.45 10.29 10.59 3,863,946 10.436 -0.14%
2019-09-05 0 13.92 13.90 13.92 13.64 13.98 3,604,419 49,964,095 13.862 10.42 10.41 10.42 10.21 10.47 4,814,963 10.377 1.02%
2019-09-04 0 13.78 13.68 13.72 13.34 13.94 4,164,000 57,259,335 13.751 10.32 10.24 10.27 9.986 10.44 5,562,479 10.294 3.77%
2019-09-03 0 13.28 13.30 13.40 12.50 14.02 6,872,500 91,121,620 13.259 9.941 9.956 10.03 9.357 10.50 9,180,629 9.9254 -5.01%
2019-09-02 0 13.98 13.96 13.98 13.78 14.06 2,161,000 30,181,890 13.967 10.47 10.45 10.47 10.32 10.53 2,886,772 10.455 0.58%
2019-08-30 0 13.90 13.90 13.94 13.78 14.18 2,383,250 33,188,010 13.926 10.41 10.41 10.44 10.32 10.61 3,183,664 10.424 -1.14%
2019-08-29 0 14.06 14.06 14.14 13.76 14.42 6,085,000 85,394,006 14.034 10.53 10.53 10.59 10.30 10.79 8,128,647 10.505 -2.50%
2019-08-28 0 14.42 14.38 14.40 13.80 14.46 6,397,102 91,158,365 14.250 10.79 10.76 10.78 10.33 10.82 8,545,569 10.667 3.00%
2019-08-27 0 14.00 13.96 14.02 13.70 14.26 3,147,500 44,143,047 14.025 10.48 10.45 10.50 10.26 10.67 4,204,588 10.499 2.64%
2019-08-26 0 13.64 13.66 13.76 13.30 13.76 1,354,500 18,299,320 13.510 10.21 10.23 10.30 9.956 10.30 1,809,409 10.113 -1.16%
2019-08-23 0 13.80 13.78 13.80 13.66 13.96 974,000 13,461,910 13.821 10.33 10.32 10.33 10.23 10.45 1,301,118 10.346 -0.14%
2019-08-22 0 13.82 13.80 13.82 13.70 13.96 1,794,500 24,842,850 13.844 10.35 10.33 10.35 10.26 10.45 2,397,183 10.363 0.58%
2019-08-21 0 13.74 13.76 13.78 12.96 13.96 5,851,500 80,305,962 13.724 10.29 10.30 10.32 9.702 10.45 7,816,726 10.274 6.35%
2019-08-20 0 12.92 12.88 12.92 12.86 13.12 1,441,000 18,656,510 12.947 9.672 9.642 9.672 9.627 9.821 1,924,960 9.6919 -0.46%
2019-08-19 0 12.98 12.96 13.00 12.68 13.26 2,921,558 37,914,627 12.978 9.717 9.702 9.732 9.492 9.926 3,902,763 9.7148 4.01%
2019-08-16 0 12.48 12.42 12.48 11.98 12.58 1,846,500 22,879,675 12.391 9.342 9.297 9.342 8.968 9.417 2,466,647 9.2756 2.97%
2019-08-15 0 12.12 12.10 12.16 12.00 12.18 3,117,601 37,706,232 12.095 9.073 9.058 9.103 8.983 9.118 4,164,647 9.0539 -1.30%
2019-08-14 0 12.28 12.26 12.30 12.22 12.58 1,325,482 16,295,301 12.294 9.193 9.178 9.208 9.148 9.417 1,770,645 9.2030 -0.16%
2019-08-13 0 12.30 12.28 12.32 12.10 12.34 2,375,086 29,120,908 12.261 9.208 9.193 9.223 9.058 9.238 3,172,759 9.1784 -1.28%
2019-08-12 0 12.46 12.46 12.48 12.30 12.58 2,480,672 30,895,769 12.455 9.327 9.327 9.342 9.208 9.417 3,313,806 9.3233 -1.11%
2019-08-09 0 12.60 12.56 12.60 12.54 12.94 1,127,248 14,296,150 12.682 9.432 9.402 9.432 9.387 9.687 1,505,834 9.4938 -1.25%
2019-08-08 0 12.76 12.78 12.82 12.66 13.32 1,340,000 17,236,540 12.863 9.552 9.567 9.597 9.477 9.971 1,790,039 9.6291 -0.31%
2019-08-07 0 12.80 12.78 12.80 12.36 12.84 1,976,500 24,859,180 12.577 9.582 9.567 9.582 9.253 9.612 2,640,307 9.4153 0.63%
2019-08-06 0 12.72 12.66 12.76 12.20 12.88 4,519,000 56,637,863 12.533 9.522 9.477 9.552 9.133 9.642 6,036,706 9.3822 -1.40%
2019-08-05 0 12.90 12.84 12.92 12.50 12.94 3,519,000 44,887,330 12.756 9.657 9.612 9.672 9.357 9.687 4,700,856 9.5488 0.62%
2019-08-02 0 12.82 12.80 12.82 12.70 13.00 3,601,500 46,307,496 12.858 9.597 9.582 9.597 9.507 9.732 4,811,064 9.6252 -1.69%
2019-08-01 0 13.04 13.00 13.06 12.74 13.06 1,420,300 18,350,031 12.920 9.762 9.732 9.777 9.537 9.777 1,897,308 9.6716 0.15%
2019-07-31 0 13.02 13.00 13.02 12.86 13.14 657,500 8,531,340 12.975 9.747 9.732 9.747 9.627 9.836 878,321 9.7132 -1.36%
2019-07-30 0 13.20 13.18 13.20 13.10 13.46 5,369,000 71,206,283 13.263 9.881 9.866 9.881 9.806 10.08 7,172,179 9.9281 -1.35%
2019-07-29 0 13.38 13.36 13.40 13.02 13.48 2,878,967 38,198,083 13.268 10.02 10.00 10.03 9.747 10.09 3,845,868 9.9322 2.45%
2019-07-26 0 13.06 13.04 13.06 12.90 13.14 2,321,500 30,173,395 12.997 9.777 9.762 9.777 9.657 9.836 3,101,176 9.7297 0.46%
2019-07-25 0 13.00 12.98 13.02 12.84 13.20 7,563,500 98,535,682 13.028 9.732 9.717 9.747 9.612 9.881 10,103,701 9.7524 0.93%
2019-07-24 0 12.88 12.88 12.92 12.84 13.44 3,664,102 48,039,734 13.111 9.642 9.642 9.672 9.612 10.06 4,894,691 9.8147 -2.42%
2019-07-23 0 13.20 13.20 13.22 12.86 13.36 2,348,500 30,697,850 13.071 9.881 9.881 9.896 9.627 10.00 3,137,244 9.7850 1.23%
2019-07-22 0 13.04 13.12 13.16 12.78 13.38 1,901,000 24,798,626 13.045 9.762 9.821 9.851 9.567 10.02 2,539,451 9.7654 -0.76%
2019-07-19 0 13.14 13.12 13.14 12.84 13.16 4,464,500 57,748,194 12.935 9.836 9.821 9.836 9.612 9.851 5,963,902 9.6830 1.23%
2019-07-18 0 12.98 12.96 12.98 12.74 13.50 4,240,266 55,388,307 13.063 9.717 9.702 9.717 9.537 10.11 5,664,359 9.7784 -2.70%
2019-07-17 0 13.34 13.28 13.34 12.70 13.46 10,536,608 138,092,189 13.106 9.986 9.941 9.986 9.507 10.08 14,075,328 9.8109 6.55%
2019-07-16 0 12.52 12.50 12.58 12.30 12.60 3,081,313 38,661,294 12.547 9.372 9.357 9.417 9.208 9.432 4,116,172 9.3925 0.64%
2019-07-15 0 12.44 12.40 12.48 12.06 12.66 5,975,661 74,205,909 12.418 9.312 9.282 9.342 9.028 9.477 7,982,587 9.2960 2.98%
2019-07-12 0 12.08 12.06 12.10 11.52 12.20 13,602,730 162,385,988 11.938 9.043 9.028 9.058 8.624 9.133 18,171,207 8.9364 4.86%
2019-07-11 0 11.52 11.56 11.60 11.40 11.60 6,902,000 79,340,070 11.495 8.624 8.654 8.684 8.534 8.684 9,220,037 8.6052 0.70%
2019-07-10 0 11.44 11.42 11.44 11.08 11.48 3,994,800 45,469,878 11.382 8.564 8.549 8.564 8.294 8.594 5,336,454 8.5206 3.25%
2019-07-09 0 11.08 11.06 11.08 10.80 11.40 4,869,500 53,691,400 11.026 8.294 8.279 8.294 8.085 8.534 6,504,921 8.2540 -2.29%
2019-07-08 0 11.34 11.32 11.34 11.22 11.60 3,651,000 41,284,950 11.308 8.489 8.474 8.489 8.399 8.684 4,877,188 8.4649 -1.39%
2019-07-05 0 11.50 11.48 11.50 11.36 11.54 2,726,000 31,204,519 11.447 8.609 8.594 8.609 8.504 8.639 3,641,527 8.5691 -0.35%
2019-07-04 0 11.54 11.54 11.56 11.30 11.68 2,999,000 34,327,821 11.446 8.639 8.639 8.654 8.459 8.743 4,006,214 8.5686 -0.35%
2019-07-03 0 11.58 11.54 11.62 11.20 11.86 12,378,000 143,581,540 11.600 8.669 8.639 8.699 8.384 8.878 16,535,151 8.6834 3.02%
2019-07-02 0 11.24 11.22 11.24 11.02 11.38 2,832,000 31,665,900 11.182 8.414 8.399 8.414 8.249 8.519 3,783,127 8.3703 1.08%
2019-06-28 0 11.12 11.06 11.14 10.98 11.36 3,782,500 42,037,625 11.114 8.324 8.279 8.339 8.219 8.504 5,052,853 8.3196 -2.11%
2019-06-27 0 11.36 11.32 11.34 11.32 11.42 3,474,500 39,487,760 11.365 8.504 8.474 8.489 8.474 8.549 4,641,411 8.5077 0.35%
2019-06-26 0 11.32 11.28 11.32 11.06 11.38 11,881,000 134,184,500 11.294 8.474 8.444 8.474 8.279 8.519 15,871,234 8.4546 2.35%
2019-06-25 0 11.06 11.08 11.10 10.86 11.16 6,393,000 70,395,735 11.011 8.279 8.294 8.309 8.130 8.354 8,540,089 8.2430 0.00%
2019-06-24 0 11.06 11.02 11.04 10.54 11.10 9,471,000 103,706,720 10.950 8.279 8.249 8.264 7.890 8.309 12,651,835 8.1970 1.47%
2019-06-21 0 10.90 10.88 10.90 10.64 10.90 4,995,500 53,514,350 10.713 8.160 8.145 8.160 7.965 8.160 6,673,239 8.0192 2.83%
2019-06-20 0 10.60 10.60 10.62 10.42 10.62 8,715,500 92,057,795 10.563 7.935 7.935 7.950 7.800 7.950 11,642,601 7.9070 0.19%
2019-06-19 0 10.58 10.58 10.60 10.42 10.96 6,319,500 67,345,300 10.657 7.920 7.920 7.935 7.800 8.205 8,441,904 7.9775 -1.31%
2019-06-18 0 10.72 10.74 10.76 10.60 10.88 7,363,000 78,842,130 10.708 8.025 8.040 8.055 7.935 8.145 9,835,863 8.0158 -0.19%
2019-06-17 0 10.74 10.70 10.72 10.50 11.08 9,807,500 104,988,357 10.705 8.040 8.010 8.025 7.860 8.294 13,101,349 8.0136 2.29%
2019-06-14 0 10.50 10.54 10.56 10.36 10.72 15,759,500 165,327,790 10.491 7.860 7.890 7.905 7.755 8.025 21,052,328 7.8532 1.55%
2019-06-13 0 10.34 10.38 10.42 10.04 10.54 25,704,500 265,475,530 10.328 7.740 7.770 7.800 7.516 7.890 34,337,356 7.7314 4.23%
2019-06-12 0 9.920 9.860 9.890 9.600 10.70 110,268,250 1,125,034,635 10.203 7.426 7.381 7.404 7.186 8.010 147,301,840 7.6376

Webb-site Database - Powered By Linux Group

Back to top