Edvantage Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00382  2019-07-16    
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
2026-02-04 0 1.500 1.490 1.500 1.480 1.500 1,216,432 1,816,586 1.4934 1.500 1.490 1.500 1.480 1.500 1,216,432 1.4934 0.67%
2026-02-03 0 1.490 1.480 1.490 1.470 1.510 2,296,000 3,429,520 1.4937 1.490 1.480 1.490 1.470 1.510 2,296,000 1.4937 0.68%
2026-02-02 0 1.480 1.470 1.480 1.460 1.500 1,606,000 2,367,920 1.4744 1.480 1.470 1.480 1.460 1.500 1,606,000 1.4744 -1.99%
2026-01-30 0 1.510 1.510 1.520 1.430 1.510 2,483,160 3,640,187 1.4659 1.510 1.510 1.520 1.430 1.510 2,483,160 1.4659 4.14%
2026-01-29 0 1.450 1.450 1.460 1.410 1.460 1,116,288 1,609,684 1.4420 1.450 1.450 1.460 1.410 1.460 1,116,288 1.4420 0.69%
2026-01-28 0 1.440 1.430 1.440 1.400 1.450 796,796 1,124,998 1.4119 1.440 1.430 1.440 1.400 1.450 796,796 1.4119 2.86%
2026-01-27 0 1.400 1.400 1.410 1.390 1.410 379,000 530,250 1.3991 1.400 1.400 1.410 1.390 1.410 379,000 1.3991 -0.71%
2026-01-26 0 1.410 1.400 1.410 1.390 1.410 292,658 409,490 1.3992 1.410 1.400 1.410 1.390 1.410 292,658 1.3992 2.17%
2026-01-23 0 1.380 1.380 1.410 1.380 1.410 1,330,622 1,846,687 1.3878 1.380 1.380 1.410 1.380 1.410 1,330,622 1.3878 -0.72%
2026-01-22 0 1.390 1.390 1.400 1.380 1.400 270,000 374,120 1.3856 1.390 1.390 1.400 1.380 1.400 270,000 1.3856 0.00%
2026-01-21 0 1.390 1.390 1.400 1.370 1.400 1,224,580 1,693,439 1.3829 1.390 1.390 1.400 1.370 1.400 1,224,580 1.3829 0.72%
2026-01-20 0 1.380 1.380 1.400 1.380 1.410 522,000 723,718 1.3864 1.380 1.380 1.400 1.380 1.410 522,000 1.3864 -2.13%
2026-01-19 0 1.410 1.400 1.410 1.390 1.410 836,000 1,163,560 1.3918 1.410 1.400 1.410 1.390 1.410 836,000 1.3918 2.17%
2026-01-16 0 1.380 1.380 1.390 1.380 1.400 732,565 1,019,486 1.3917 1.380 1.380 1.390 1.380 1.400 732,565 1.3917 -0.72%
2026-01-15 0 1.390 1.390 1.400 1.380 1.400 480,000 667,380 1.3904 1.390 1.390 1.400 1.380 1.400 480,000 1.3904 0.00%
2026-01-14 0 1.390 1.390 1.400 1.370 1.400 426,113 590,910 1.3867 1.390 1.390 1.400 1.370 1.400 426,113 1.3867 0.72%
2026-01-13 0 1.380 1.380 1.390 1.370 1.390 450,000 621,080 1.3802 1.380 1.380 1.390 1.370 1.390 450,000 1.3802 -0.72%
2026-01-09 0 1.390 1.390 1.400 1.390 1.400 356,000 496,720 1.3953 1.390 1.390 1.400 1.390 1.400 356,000 1.3953 -1.42%
2026-01-08 0 1.410 1.400 1.410 1.380 1.420 554,386 773,004 1.3943 1.410 1.400 1.410 1.380 1.420 554,386 1.3943 0.71%
2026-01-07 0 1.400 1.400 1.420 1.400 1.420 332,000 465,860 1.4032 1.400 1.400 1.420 1.400 1.420 332,000 1.4032 0.00%
2026-01-06 0 1.400 1.400 1.410 1.400 1.420 871,617 1,224,649 1.4050 1.400 1.400 1.410 1.400 1.420 871,617 1.4050 -0.71%
2026-01-05 0 1.410 1.400 1.410 1.400 1.440 760,000 1,073,460 1.4124 1.410 1.400 1.410 1.400 1.440 760,000 1.4124 -0.70%
2025-12-31 0 1.420 1.400 1.420 1.400 1.420 508,000 712,000 1.4016 1.420 1.400 1.420 1.400 1.420 508,000 1.4016 0.71%
2025-12-30 0 1.410 1.410 1.420 1.410 1.420 398,073 561,330 1.4101 1.410 1.410 1.420 1.410 1.420 398,073 1.4101 -0.70%
2025-12-29 0 1.420 1.410 1.420 1.400 1.430 716,000 1,009,440 1.4098 1.420 1.410 1.420 1.400 1.430 716,000 1.4098 0.00%
2025-12-24 0 1.420 1.420 1.440 1.420 1.420 35,837 50,815 1.4179 1.420 1.420 1.440 1.420 1.420 35,837 1.4179 0.00%
2025-12-23 0 1.420 1.420 1.430 1.390 1.450 1,364,000 1,929,460 1.4146 1.420 1.420 1.430 1.390 1.450 1,364,000 1.4146 -0.70%
2025-12-22 0 1.430 1.420 1.450 1.430 1.460 1,588,000 2,277,840 1.4344 1.430 1.420 1.450 1.430 1.460 1,588,000 1.4344 -1.38%
2025-12-19 0 1.450 1.440 1.450 1.430 1.450 427,894 614,668 1.4365 1.450 1.440 1.450 1.430 1.450 427,894 1.4365 1.40%
2025-12-18 0 1.430 1.430 1.440 1.420 1.430 342,309 487,932 1.4254 1.430 1.430 1.440 1.420 1.430 342,309 1.4254 0.00%
2025-12-17 0 1.430 1.420 1.440 1.420 1.430 1,112,145 1,582,835 1.4232 1.430 1.420 1.440 1.420 1.430 1,112,145 1.4232 0.70%
2025-12-16 0 1.420 1.400 1.420 1.410 1.440 776,072 1,101,799 1.4197 1.420 1.400 1.420 1.410 1.440 776,072 1.4197 0.71%
2025-12-15 0 1.410 1.410 1.420 1.410 1.420 394,000 558,850 1.4184 1.410 1.410 1.420 1.410 1.420 394,000 1.4184 0.00%
2025-12-12 0 1.410 1.390 1.410 1.380 1.410 506,870 707,874 1.3966 1.410 1.390 1.410 1.380 1.410 506,870 1.3966 2.17%
2025-12-11 0 1.380 1.380 1.390 1.380 1.420 1,839,820 2,563,273 1.3932 1.380 1.380 1.390 1.380 1.420 1,839,820 1.3932 -2.13%
2025-12-10 0 1.410 1.400 1.410 1.400 1.420 161,786 227,815 1.4081 1.410 1.400 1.410 1.400 1.420 161,786 1.4081 -0.70%
2025-12-09 0 1.420 1.410 1.420 1.400 1.420 594,183 839,142 1.4123 1.420 1.410 1.420 1.400 1.420 594,183 1.4123 -0.70%
2025-12-08 0 1.430 1.410 1.430 1.400 1.440 642,000 912,860 1.4219 1.430 1.410 1.430 1.400 1.440 642,000 1.4219 0.00%
2025-12-05 0 1.430 1.420 1.430 1.410 1.440 1,606,000 2,281,020 1.4203 1.430 1.420 1.430 1.410 1.440 1,606,000 1.4203 0.00%
2025-12-04 0 1.430 1.420 1.430 1.420 1.440 310,000 443,700 1.4313 1.430 1.420 1.430 1.420 1.440 310,000 1.4313 -0.69%
2025-12-03 0 1.440 1.420 1.440 1.420 1.460 642,000 924,280 1.4397 1.440 1.420 1.440 1.420 1.460 642,000 1.4397 -0.69%
2025-12-02 0 1.450 1.440 1.450 1.420 1.450 370,584 535,721 1.4456 1.450 1.440 1.450 1.420 1.450 370,584 1.4456 2.11%
2025-12-01 0 1.420 1.420 1.430 1.410 1.480 2,073,644 2,980,421 1.4373 1.420 1.420 1.430 1.410 1.480 2,073,644 1.4373 -4.05%
2025-11-28 0 1.480 1.470 1.480 1.400 1.480 2,389,734 3,436,621 1.4381 1.480 1.470 1.480 1.400 1.480 2,389,734 1.4381 5.71%
2025-11-27 0 1.400 1.400 1.410 1.390 1.420 904,000 1,271,260 1.4063 1.400 1.400 1.410 1.390 1.420 904,000 1.4063 -0.71%
2025-11-26 0 1.410 1.390 1.410 1.390 1.410 464,000 650,680 1.4023 1.410 1.390 1.410 1.390 1.410 464,000 1.4023 2.17%
2025-11-25 0 1.380 1.380 1.390 1.380 1.400 1,750,362 2,431,788 1.3893 1.380 1.380 1.390 1.380 1.400 1,750,362 1.3893 0.00%
2025-11-24 0 1.380 1.380 1.390 1.370 1.390 1,111,766 1,535,186 1.3809 1.380 1.380 1.390 1.370 1.390 1,111,766 1.3809 0.73%
2025-11-21 0 1.370 1.370 1.390 1.370 1.410 1,794,231 2,485,051 1.3850 1.370 1.370 1.390 1.370 1.410 1,794,231 1.3850 -3.52%
2025-11-20 0 1.420 1.400 1.420 1.400 1.440 1,000,725 1,411,562 1.4105 1.420 1.400 1.420 1.400 1.440 1,000,725 1.4105 -0.70%
2025-11-19 0 1.430 1.410 1.430 1.410 1.440 574,000 814,360 1.4187 1.430 1.410 1.430 1.410 1.440 574,000 1.4187 1.42%
2025-11-18 0 1.410 1.400 1.420 1.410 1.440 1,166,000 1,661,060 1.4246 1.410 1.400 1.420 1.410 1.440 1,166,000 1.4246 -0.70%
2025-11-17 0 1.420 1.420 1.440 1.420 1.450 730,000 1,048,360 1.4361 1.420 1.420 1.440 1.420 1.450 730,000 1.4361 0.00%
2025-11-14 0 1.420 1.420 1.430 1.410 1.440 460,725 657,275 1.4266 1.420 1.420 1.430 1.410 1.440 460,725 1.4266 -1.39%
2025-11-13 0 1.440 1.430 1.440 1.400 1.500 4,074,072 5,849,838 1.4359 1.440 1.430 1.440 1.400 1.500 4,074,072 1.4359 -3.36%
2025-11-12 0 1.490 1.480 1.490 1.480 1.510 584,000 872,980 1.4948 1.490 1.480 1.490 1.480 1.510 584,000 1.4948 -0.67%
2025-11-11 0 1.500 1.490 1.500 1.480 1.520 2,240,000 3,372,540 1.5056 1.500 1.490 1.500 1.480 1.520 2,240,000 1.5056 0.67%
2025-11-10 0 1.490 1.490 1.500 1.410 1.500 3,984,868 5,843,215 1.4664 1.490 1.490 1.500 1.410 1.500 3,984,868 1.4664 5.67%
2025-11-07 0 1.410 1.410 1.420 1.410 1.430 44,026 62,205 1.4129 1.410 1.410 1.420 1.410 1.430 44,026 1.4129 -0.70%
2025-11-06 0 1.420 1.400 1.420 1.390 1.430 891,813 1,256,767 1.4092 1.420 1.400 1.420 1.390 1.430 891,813 1.4092 2.16%
2025-11-05 0 1.390 1.390 1.400 1.370 1.400 1,126,000 1,560,540 1.3859 1.390 1.390 1.400 1.370 1.400 1,126,000 1.3859 -0.71%
2025-11-04 0 1.400 1.390 1.410 1.390 1.420 316,900 445,787 1.4067 1.400 1.390 1.410 1.390 1.420 316,900 1.4067 0.00%
2025-11-03 0 1.400 1.400 1.410 1.380 1.410 1,376,000 1,913,900 1.3909 1.400 1.400 1.410 1.380 1.410 1,376,000 1.3909 0.00%
2025-10-31 0 1.400 1.390 1.400 1.380 1.410 366,000 512,320 1.3998 1.400 1.390 1.400 1.380 1.410 366,000 1.3998 0.72%
2025-10-30 0 1.390 1.390 1.410 1.390 1.440 438,000 615,540 1.4053 1.390 1.390 1.410 1.390 1.440 438,000 1.4053 -1.42%
2025-10-28 0 1.410 1.400 1.410 1.400 1.420 400,000 561,600 1.4040 1.410 1.400 1.410 1.400 1.420 400,000 1.4040 -0.70%
2025-10-27 0 1.420 1.400 1.420 1.390 1.440 1,394,000 1,960,060 1.4061 1.420 1.400 1.420 1.390 1.440 1,394,000 1.4061 0.00%
2025-10-24 0 1.420 1.420 1.430 1.400 1.450 784,737 1,114,484 1.4202 1.420 1.420 1.430 1.400 1.450 784,737 1.4202 0.00%
2025-10-23 0 1.420 1.410 1.420 1.380 1.420 714,000 996,820 1.3961 1.420 1.410 1.420 1.380 1.420 714,000 1.3961 0.71%
2025-10-22 0 1.410 1.400 1.410 1.390 1.410 436,000 608,100 1.3947 1.410 1.400 1.410 1.390 1.410 436,000 1.3947 1.44%
2025-10-21 0 1.390 1.390 1.410 1.390 1.430 1,504,513 2,117,782 1.4076 1.390 1.390 1.410 1.390 1.430 1,504,513 1.4076 -1.42%
2025-10-20 0 1.410 1.410 1.430 1.370 1.460 1,288,246 1,830,541 1.4210 1.410 1.410 1.430 1.370 1.460 1,288,246 1.4210 2.92%
2025-10-17 0 1.370 1.370 1.380 1.360 1.400 2,516,000 3,477,600 1.3822 1.370 1.370 1.380 1.360 1.400 2,516,000 1.3822 -3.52%
2025-10-16 0 1.420 1.400 1.420 1.400 1.430 1,579,346 2,221,733 1.4067 1.420 1.400 1.420 1.400 1.430 1,579,346 1.4067 0.71%
2025-10-15 0 1.410 1.400 1.410 1.400 1.420 990,000 1,392,090 1.4062 1.410 1.400 1.410 1.400 1.420 990,000 1.4062 1.44%
2025-10-14 0 1.390 1.390 1.400 1.390 1.440 2,580,000 3,635,340 1.4090 1.390 1.390 1.400 1.390 1.440 2,580,000 1.4090 -2.11%
2025-10-13 0 1.420 1.420 1.440 1.410 1.450 2,859,429 4,064,520 1.4214 1.420 1.420 1.440 1.410 1.450 2,859,429 1.4214 -2.74%
2025-10-10 0 1.460 1.460 1.470 1.460 1.480 616,652 905,732 1.4688 1.460 1.460 1.470 1.460 1.480 616,652 1.4688 -0.68%
2025-10-09 0 1.470 1.470 1.480 1.460 1.490 608,102 897,046 1.4752 1.470 1.470 1.480 1.460 1.490 608,102 1.4752 1.38%
2025-10-08 0 1.450 1.450 1.470 1.430 1.490 3,437,162 5,019,984 1.4605 1.450 1.450 1.470 1.430 1.490 3,437,162 1.4605 -2.68%
2025-10-06 0 1.490 1.480 1.490 1.480 1.510 1,486,583 2,204,084 1.4827 1.490 1.480 1.490 1.480 1.510 1,486,583 1.4827 0.00%
2025-10-03 0 1.490 1.490 1.510 1.480 1.550 1,792,474 2,700,459 1.5066 1.490 1.490 1.510 1.480 1.550 1,792,474 1.5066 -0.67%
2025-10-02 0 1.500 1.490 1.500 1.490 1.520 684,000 1,027,400 1.5020 1.500 1.490 1.500 1.490 1.520 684,000 1.5020 0.00%
2025-09-30 0 1.500 1.490 1.500 1.480 1.500 426,000 635,240 1.4912 1.500 1.490 1.500 1.480 1.500 426,000 1.4912 1.35%
2025-09-29 0 1.480 1.480 1.500 1.460 1.510 1,434,000 2,135,300 1.4891 1.480 1.480 1.500 1.460 1.510 1,434,000 1.4891 -0.67%
2025-09-26 0 1.490 1.470 1.490 1.460 1.490 1,332,000 1,963,660 1.4742 1.490 1.470 1.490 1.460 1.490 1,332,000 1.4742 -0.67%
2025-09-25 0 1.500 1.490 1.500 1.490 1.520 1,532,283 2,296,238 1.4986 1.500 1.490 1.500 1.490 1.520 1,532,283 1.4986 -2.60%
2025-09-24 0 1.540 1.520 1.540 1.520 1.560 464,000 711,000 1.5323 1.540 1.520 1.540 1.520 1.560 464,000 1.5323 0.00%
2025-09-23 0 1.540 1.540 1.550 1.530 1.580 1,204,000 1,862,240 1.5467 1.540 1.540 1.550 1.530 1.580 1,204,000 1.5467 -0.90%
2025-09-22 0 1.620 1.620 1.630 1.620 1.670 1,661,014 2,716,452 1.6354 1.554 1.554 1.564 1.554 1.602 1,731,559 1.5688 -2.99%
2025-09-19 0 1.670 1.660 1.670 1.650 1.690 1,148,142 1,913,901 1.6670 1.602 1.592 1.602 1.583 1.621 1,196,905 1.5990 0.60%
2025-09-18 0 1.660 1.660 1.680 1.650 1.710 3,652,000 6,110,200 1.6731 1.592 1.592 1.612 1.583 1.640 3,807,104 1.6049 -2.35%
2025-09-17 0 1.700 1.700 1.710 1.650 1.730 9,106,485 15,475,305 1.6994 1.631 1.631 1.640 1.583 1.660 9,493,247 1.6301 3.66%
2025-09-16 0 1.640 1.640 1.660 1.630 1.690 1,695,724 2,798,515 1.6503 1.573 1.573 1.592 1.564 1.621 1,767,743 1.5831 0.00%
2025-09-15 0 1.640 1.640 1.650 1.640 1.770 7,993,158 13,413,634 1.6781 1.573 1.573 1.583 1.573 1.698 8,332,636 1.6098 -7.34%
2025-09-12 0 1.770 1.770 1.780 1.590 1.800 10,641,215 18,432,711 1.7322 1.698 1.698 1.707 1.525 1.727 11,093,158 1.6616 10.62%
2025-09-11 0 1.600 1.580 1.600 1.580 1.600 450,000 713,720 1.5860 1.535 1.516 1.535 1.516 1.535 469,112 1.5214 0.00%
2025-09-10 0 1.600 1.590 1.600 1.590 1.620 570,000 911,700 1.5995 1.535 1.525 1.535 1.525 1.554 594,208 1.5343 0.63%
2025-09-09 0 1.590 1.590 1.600 1.590 1.600 860,145 1,371,026 1.5939 1.525 1.525 1.535 1.525 1.535 896,676 1.5290 -0.62%
2025-09-08 0 1.600 1.590 1.600 1.590 1.640 1,038,362 1,666,048 1.6045 1.535 1.525 1.535 1.525 1.573 1,082,462 1.5391 -1.84%
2025-09-05 0 1.630 1.620 1.630 1.610 1.630 160,362 261,155 1.6285 1.564 1.554 1.564 1.544 1.564 167,173 1.5622 0.62%
2025-09-04 0 1.620 1.600 1.620 1.600 1.640 590,000 948,940 1.6084 1.554 1.535 1.554 1.535 1.573 615,058 1.5428 1.25%
2025-09-03 0 1.600 1.600 1.620 1.600 1.620 368,110 590,096 1.6030 1.535 1.535 1.554 1.535 1.554 383,744 1.5377 -1.23%
2025-09-02 0 1.620 1.600 1.630 1.600 1.620 442,000 711,600 1.6100 1.554 1.535 1.564 1.535 1.554 460,772 1.5444 1.25%
2025-09-01 0 1.600 1.600 1.640 1.590 1.620 320,145 512,706 1.6015 1.535 1.535 1.573 1.525 1.554 333,742 1.5362 0.00%
2025-08-29 0 1.600 1.600 1.630 1.590 1.630 1,026,000 1,647,060 1.6053 1.535 1.535 1.564 1.525 1.564 1,069,575 1.5399 -1.23%
2025-08-28 0 1.620 1.610 1.620 1.600 1.640 699,740 1,128,911 1.6133 1.554 1.544 1.554 1.535 1.573 729,459 1.5476 -1.22%
2025-08-27 0 1.640 1.620 1.640 1.620 1.660 570,421 933,690 1.6368 1.573 1.554 1.573 1.554 1.592 594,647 1.5702 -0.61%
2025-08-26 0 1.650 1.650 1.660 1.640 1.670 324,289 535,263 1.6506 1.583 1.583 1.592 1.573 1.602 338,062 1.5833 -1.79%
2025-08-25 0 1.680 1.660 1.680 1.660 1.690 644,000 1,072,820 1.6659 1.612 1.592 1.612 1.592 1.621 671,351 1.5980 -0.59%
2025-08-22 0 1.690 1.670 1.690 1.630 1.710 588,363 973,884 1.6552 1.621 1.602 1.621 1.564 1.640 613,351 1.5878 2.42%
2025-08-21 0 1.650 1.650 1.660 1.650 1.680 176,000 292,460 1.6617 1.583 1.583 1.592 1.583 1.612 183,475 1.5940 -1.20%
2025-08-20 0 1.670 1.660 1.670 1.650 1.670 296,754 492,235 1.6587 1.602 1.592 1.602 1.583 1.602 309,357 1.5912 0.00%
2025-08-19 0 1.670 1.670 1.680 1.640 1.700 1,309,926 2,191,372 1.6729 1.602 1.602 1.612 1.573 1.631 1,365,560 1.6047 1.21%
2025-08-18 0 1.650 1.620 1.660 1.600 1.650 910,419 1,477,348 1.6227 1.583 1.554 1.592 1.535 1.583 949,085 1.5566 2.48%
2025-08-15 0 1.610 1.600 1.620 1.600 1.620 204,000 328,720 1.6114 1.544 1.535 1.554 1.535 1.554 212,664 1.5457 0.00%
2025-08-14 0 1.610 1.600 1.610 1.600 1.630 846,816 1,368,141 1.6156 1.544 1.535 1.544 1.535 1.564 882,781 1.5498 -0.62%
2025-08-13 0 1.620 1.600 1.620 1.590 1.620 802,486 1,289,820 1.6073 1.554 1.535 1.554 1.525 1.554 836,568 1.5418 1.25%
2025-08-12 0 1.600 1.590 1.600 1.590 1.620 886,362 1,419,490 1.6015 1.535 1.525 1.535 1.525 1.554 924,007 1.5362 -1.23%
2025-08-11 0 1.620 1.620 1.630 1.600 1.630 286,000 464,220 1.6231 1.554 1.554 1.564 1.535 1.564 298,147 1.5570 0.62%
2025-08-08 0 1.610 1.600 1.620 1.600 1.610 424,000 680,700 1.6054 1.544 1.535 1.554 1.535 1.544 442,008 1.5400 0.00%
2025-08-07 0 1.610 1.600 1.620 1.590 1.620 323,377 519,335 1.6060 1.544 1.535 1.554 1.525 1.554 337,111 1.5405 0.62%
2025-08-06 0 1.600 1.600 1.620 1.600 1.660 906,000 1,461,980 1.6137 1.535 1.535 1.554 1.535 1.592 944,479 1.5479 -2.44%
2025-08-05 0 1.640 1.630 1.640 1.620 1.650 876,000 1,429,640 1.6320 1.573 1.564 1.573 1.554 1.583 913,205 1.5655 -0.61%
2025-08-04 0 1.650 1.650 1.660 1.630 1.660 348,000 571,900 1.6434 1.583 1.583 1.592 1.564 1.592 362,780 1.5764 0.00%
2025-08-01 0 1.650 1.630 1.650 1.630 1.660 284,000 468,460 1.6495 1.583 1.564 1.583 1.564 1.592 296,062 1.5823 0.00%
2025-07-31 0 1.650 1.640 1.650 1.640 1.680 408,000 676,600 1.6583 1.583 1.573 1.583 1.573 1.612 425,328 1.5908 -1.79%
2025-07-30 0 1.680 1.670 1.680 1.650 1.690 276,145 460,943 1.6692 1.612 1.602 1.612 1.583 1.621 287,873 1.6012 1.20%
2025-07-29 0 1.660 1.650 1.670 1.650 1.680 789,435 1,307,104 1.6557 1.592 1.583 1.602 1.583 1.612 822,963 1.5883 -1.19%
2025-07-28 0 1.680 1.660 1.680 1.660 1.700 752,000 1,258,020 1.6729 1.612 1.592 1.612 1.592 1.631 783,938 1.6047 -1.75%
2025-07-25 0 1.710 1.710 1.720 1.700 1.730 470,798 806,300 1.7126 1.640 1.640 1.650 1.631 1.660 490,793 1.6429 -1.16%
2025-07-24 0 1.730 1.730 1.740 1.710 1.740 467,886 807,189 1.7252 1.660 1.660 1.669 1.640 1.669 487,758 1.6549 -0.57%
2025-07-23 0 1.740 1.710 1.740 1.710 1.740 499,253 858,922 1.7204 1.669 1.640 1.669 1.640 1.669 520,457 1.6503 0.00%
2025-07-22 0 1.740 1.720 1.740 1.710 1.740 599,000 1,031,590 1.7222 1.669 1.650 1.669 1.640 1.669 624,440 1.6520 -0.57%
2025-07-21 0 1.750 1.740 1.750 1.710 1.780 866,563 1,511,071 1.7438 1.679 1.669 1.679 1.640 1.707 903,367 1.6727 2.34%
2025-07-18 0 1.710 1.710 1.730 1.700 1.760 749,946 1,288,489 1.7181 1.640 1.640 1.660 1.631 1.688 781,797 1.6481 -1.72%
2025-07-17 0 1.740 1.730 1.740 1.710 1.780 749,235 1,297,440 1.7317 1.669 1.660 1.669 1.640 1.707 781,056 1.6611 0.58%
2025-07-16 0 1.730 1.730 1.750 1.690 1.770 1,110,796 1,915,637 1.7246 1.660 1.660 1.679 1.621 1.698 1,157,973 1.6543 2.98%
2025-07-15 0 1.680 1.670 1.680 1.660 1.730 777,453 1,311,323 1.6867 1.612 1.602 1.612 1.592 1.660 810,472 1.6180 -1.18%
2025-07-14 0 1.700 1.680 1.700 1.620 1.700 780,555 1,298,064 1.6630 1.631 1.612 1.631 1.554 1.631 813,706 1.5952 2.41%
2025-07-11 0 1.660 1.660 1.670 1.650 1.760 1,578,000 2,691,920 1.7059 1.592 1.592 1.602 1.583 1.688 1,645,019 1.6364 -0.60%
2025-07-10 0 1.670 1.660 1.670 1.560 1.690 2,588,486 4,181,222 1.6153 1.602 1.592 1.602 1.496 1.621 2,698,422 1.5495 8.44%
2025-07-09 0 1.540 1.540 1.550 1.530 1.550 948,000 1,463,200 1.5435 1.477 1.477 1.487 1.468 1.487 988,263 1.4806 0.65%
2025-07-08 0 1.530 1.530 1.540 1.510 1.540 356,290 543,064 1.5242 1.468 1.468 1.477 1.448 1.477 371,422 1.4621 0.00%
2025-07-07 0 1.530 1.510 1.530 1.500 1.550 514,000 779,140 1.5158 1.468 1.448 1.468 1.439 1.487 535,830 1.4541 0.66%
2025-07-04 0 1.520 1.520 1.530 1.510 1.530 338,000 514,100 1.5210 1.458 1.458 1.468 1.448 1.468 352,355 1.4590 -0.65%
2025-07-03 0 1.530 1.530 1.540 1.520 1.550 468,520 718,374 1.5333 1.468 1.468 1.477 1.458 1.487 488,419 1.4708 0.66%
2025-07-02 0 1.520 1.520 1.540 1.500 1.540 532,000 808,860 1.5204 1.458 1.458 1.477 1.439 1.477 554,595 1.4585 0.00%
2025-06-30 0 1.520 1.510 1.520 1.500 1.530 672,000 1,014,820 1.5101 1.458 1.448 1.458 1.439 1.468 700,541 1.4486 -0.65%
2025-06-27 0 1.530 1.530 1.540 1.500 1.560 1,200,580 1,833,915 1.5275 1.468 1.468 1.477 1.439 1.496 1,251,570 1.4653 -0.65%
2025-06-26 0 1.540 1.540 1.550 1.530 1.560 423,159 654,455 1.5466 1.477 1.477 1.487 1.468 1.496 441,131 1.4836 -0.65%
2025-06-25 0 1.550 1.550 1.560 1.510 1.570 1,825,232 2,816,921 1.5433 1.487 1.487 1.496 1.448 1.506 1,902,752 1.4804 4.03%
2025-06-24 0 1.490 1.490 1.510 1.460 1.530 1,064,580 1,586,635 1.4904 1.429 1.429 1.448 1.401 1.468 1,109,794 1.4297 2.05%
2025-06-23 0 1.460 1.460 1.480 1.440 1.480 808,580 1,177,097 1.4558 1.401 1.401 1.420 1.381 1.420 842,921 1.3964 0.69%
2025-06-20 0 1.450 1.450 1.480 1.450 1.490 384,000 559,420 1.4568 1.391 1.391 1.420 1.391 1.429 400,309 1.3975 0.00%
2025-06-19 0 1.450 1.450 1.460 1.450 1.490 1,176,000 1,715,780 1.4590 1.391 1.391 1.401 1.391 1.429 1,225,946 1.3996 -2.68%
2025-06-18 0 1.490 1.470 1.490 1.470 1.490 224,000 331,500 1.4799 1.429 1.410 1.429 1.410 1.429 233,514 1.4196 1.36%
2025-06-17 0 1.470 1.470 1.490 1.460 1.500 618,000 911,000 1.4741 1.410 1.410 1.429 1.401 1.439 644,247 1.4141 -2.00%
2025-06-16 0 1.500 1.490 1.500 1.460 1.500 614,579 905,839 1.4739 1.439 1.429 1.439 1.401 1.439 640,681 1.4139 2.04%
2025-06-13 0 1.470 1.470 1.490 1.460 1.500 1,120,362 1,655,292 1.4775 1.410 1.410 1.429 1.401 1.439 1,167,945 1.4173 -2.65%
2025-06-12 0 1.510 1.510 1.520 1.510 1.540 288,434 438,939 1.5218 1.448 1.448 1.458 1.448 1.477 300,684 1.4598 -0.66%
2025-06-11 0 1.520 1.520 1.530 1.500 1.530 1,268,000 1,922,740 1.5164 1.458 1.458 1.468 1.439 1.468 1,321,853 1.4546 2.01%
2025-06-10 0 1.490 1.490 1.500 1.490 1.510 747,503 1,118,238 1.4960 1.429 1.429 1.439 1.429 1.448 779,250 1.4350 -1.32%
2025-06-09 0 1.510 1.510 1.530 1.500 1.530 552,123 836,264 1.5146 1.448 1.448 1.468 1.439 1.468 575,572 1.4529 0.67%
2025-06-06 0 1.500 1.490 1.500 1.490 1.510 862,634 1,293,692 1.4997 1.439 1.429 1.439 1.429 1.448 899,271 1.4386 -1.32%
2025-06-05 0 1.520 1.500 1.520 1.450 1.520 1,725,144 2,559,892 1.4839 1.458 1.439 1.458 1.391 1.458 1,798,413 1.4234 4.83%
2025-06-04 0 1.450 1.450 1.460 1.450 1.490 2,692,309 3,942,718 1.4644 1.391 1.391 1.401 1.391 1.429 2,806,654 1.4048 -1.36%
2025-06-03 0 1.470 1.470 1.480 1.470 1.500 1,140,000 1,696,040 1.4878 1.410 1.410 1.420 1.410 1.439 1,188,417 1.4271 -1.34%
2025-06-02 0 1.490 1.490 1.510 1.470 1.500 510,378 759,822 1.4887 1.429 1.429 1.448 1.410 1.439 532,054 1.4281 0.68%
2025-05-30 0 1.480 1.480 1.500 1.480 1.520 726,000 1,091,800 1.5039 1.420 1.420 1.439 1.420 1.458 756,834 1.4426 -0.67%
2025-05-29 0 1.490 1.490 1.510 1.460 1.520 769,096 1,146,728 1.4910 1.429 1.429 1.448 1.401 1.458 801,760 1.4303 3.47%
2025-05-28 0 1.440 1.440 1.460 1.440 1.460 956,000 1,389,480 1.4534 1.381 1.381 1.401 1.381 1.401 996,602 1.3942 0.00%
2025-05-27 0 1.440 1.440 1.450 1.440 1.510 503,377 739,902 1.4699 1.381 1.381 1.391 1.381 1.448 524,756 1.4100 -3.36%
2025-05-26 0 1.490 1.490 1.500 1.490 1.520 348,000 521,250 1.4978 1.429 1.429 1.439 1.429 1.458 362,780 1.4368 -2.61%
2025-05-23 0 1.530 1.520 1.530 1.480 1.530 2,859,706 4,321,400 1.5111 1.468 1.458 1.468 1.420 1.468 2,981,161 1.4496 4.08%
2025-05-22 0 1.470 1.470 1.480 1.470 1.520 1,171,304 1,743,691 1.4887 1.410 1.410 1.420 1.410 1.458 1,221,051 1.4280 0.00%
2025-05-21 0 1.470 1.460 1.470 1.460 1.480 312,307 460,879 1.4757 1.410 1.401 1.410 1.401 1.420 325,571 1.4156 0.00%
2025-05-20 0 1.470 1.470 1.490 1.460 1.480 1,191,522 1,750,376 1.4690 1.410 1.410 1.429 1.401 1.420 1,242,127 1.4092 0.68%
2025-05-19 0 1.460 1.460 1.470 1.460 1.480 218,000 321,260 1.4737 1.401 1.401 1.410 1.401 1.420 227,259 1.4136 -1.35%
2025-05-16 0 1.480 1.470 1.480 1.460 1.520 322,000 477,000 1.4814 1.420 1.410 1.420 1.401 1.458 335,676 1.4210 -0.67%
2025-05-15 0 1.490 1.480 1.490 1.470 1.510 1,352,661 2,009,330 1.4855 1.429 1.420 1.429 1.410 1.448 1,410,110 1.4249 -1.97%
2025-05-14 0 1.520 1.520 1.540 1.490 1.540 1,741,088 2,643,628 1.5184 1.458 1.458 1.477 1.429 1.477 1,815,034 1.4565 0.00%
2025-05-13 0 1.520 1.510 1.520 1.490 1.520 1,060,000 1,595,978 1.5056 1.458 1.448 1.458 1.429 1.458 1,105,019 1.4443 0.00%
2025-05-12 0 1.520 1.520 1.530 1.460 1.540 2,699,001 4,070,173 1.5080 1.458 1.458 1.468 1.401 1.477 2,813,630 1.4466 2.01%
2025-05-09 0 1.490 1.490 1.500 1.440 1.500 1,406,000 2,087,760 1.4849 1.429 1.429 1.439 1.381 1.439 1,465,714 1.4244 4.20%
2025-05-08 0 1.430 1.430 1.450 1.430 1.460 1,288,154 1,858,237 1.4426 1.372 1.372 1.391 1.372 1.401 1,342,863 1.3838 -2.05%
2025-05-07 0 1.460 1.450 1.460 1.450 1.480 1,322,310 1,938,004 1.4656 1.401 1.391 1.401 1.391 1.420 1,378,470 1.4059 0.00%
2025-05-06 0 1.460 1.450 1.460 1.370 1.470 1,883,024 2,692,383 1.4298 1.401 1.391 1.401 1.314 1.410 1,962,998 1.3716 6.57%
2025-05-02 0 1.370 1.360 1.370 1.360 1.420 2,645,222 3,664,909 1.3855 1.314 1.305 1.314 1.305 1.362 2,757,567 1.3290 -2.14%
2025-04-30 0 1.400 1.400 1.420 1.390 1.470 1,890,000 2,674,798 1.4152 1.343 1.343 1.362 1.333 1.410 1,970,270 1.3576 -2.78%
2025-04-29 0 1.440 1.440 1.450 1.420 1.480 1,836,244 2,661,000 1.4492 1.381 1.381 1.391 1.362 1.420 1,914,231 1.3901 -2.70%
2025-04-28 0 1.480 1.480 1.490 1.440 1.510 2,191,396 3,239,881 1.4785 1.420 1.420 1.429 1.381 1.448 2,284,467 1.4182 0.68%
2025-04-25 0 1.470 1.470 1.490 1.460 1.770 8,849,844 13,848,451 1.5648 1.410 1.410 1.429 1.401 1.698 9,225,706 1.5011 -14.04%
2025-04-24 0 1.710 1.700 1.720 1.660 1.720 3,434,456 5,802,025 1.6894 1.640 1.631 1.650 1.592 1.650 3,580,321 1.6205 1.18%
2025-04-23 0 1.690 1.690 1.700 1.670 1.720 1,877,019 3,174,686 1.6913 1.621 1.621 1.631 1.602 1.650 1,956,738 1.6224 -1.74%
2025-04-22 0 1.720 1.710 1.720 1.600 1.720 4,824,000 7,924,020 1.6426 1.650 1.640 1.650 1.535 1.650 5,028,880 1.5757 6.17%
2025-04-17 0 1.620 1.600 1.620 1.580 1.630 2,320,000 3,728,700 1.6072 1.554 1.535 1.554 1.516 1.564 2,418,533 1.5417 -0.61%
2025-04-16 0 1.630 1.610 1.630 1.600 1.660 1,790,000 2,914,540 1.6282 1.564 1.544 1.564 1.535 1.592 1,866,023 1.5619 -1.81%
2025-04-15 0 1.660 1.650 1.660 1.620 1.670 870,580 1,424,585 1.6364 1.592 1.583 1.592 1.554 1.602 907,554 1.5697 0.00%
2025-04-14 0 1.660 1.640 1.660 1.640 1.670 1,641,441 2,715,609 1.6544 1.592 1.573 1.592 1.573 1.602 1,711,155 1.5870 1.22%
2025-04-11 0 1.640 1.630 1.640 1.620 1.660 2,557,626 4,178,976 1.6339 1.573 1.564 1.573 1.554 1.592 2,666,251 1.5674 0.00%
2025-04-10 0 1.640 1.640 1.660 1.640 1.740 4,052,000 6,754,158 1.6669 1.573 1.573 1.592 1.573 1.669 4,224,093 1.5990 0.00%
2025-04-09 0 1.640 1.640 1.680 1.610 1.680 2,176,000 3,612,778 1.6603 1.573 1.573 1.612 1.544 1.612 2,268,417 1.5926 -1.20%
2025-04-08 0 1.660 1.660 1.680 1.620 1.710 4,175,336 6,977,939 1.6712 1.592 1.592 1.612 1.554 1.640 4,352,667 1.6031 1.84%
2025-04-07 0 1.630 1.630 1.650 1.610 1.810 4,622,000 7,746,160 1.6759 1.564 1.564 1.583 1.544 1.736 4,818,301 1.6077 -12.83%
2025-04-03 0 1.870 1.870 1.880 1.850 1.940 3,158,000 5,958,596 1.8868 1.794 1.794 1.803 1.775 1.861 3,292,124 1.8100 -4.59%
2025-04-02 0 1.960 1.940 1.960 1.940 1.980 1,830,290 3,567,751 1.9493 1.880 1.861 1.880 1.861 1.899 1,908,024 1.8699 -0.51%
2025-04-01 0 1.970 1.970 2.010 1.970 2.000 234,124 464,267 1.9830 1.890 1.890 1.928 1.890 1.919 244,067 1.9022 0.00%
2025-03-31 0 1.970 1.960 1.970 1.960 1.990 480,000 946,900 1.9727 1.890 1.880 1.890 1.880 1.909 500,386 1.8923 -1.50%
2025-03-28 0 2.000 1.980 2.000 1.990 2.010 440,000 880,259 2.0006 1.919 1.899 1.919 1.909 1.928 458,687 1.9191 0.00%
2025-03-27 0 2.000 1.990 2.000 1.980 2.000 1,478,652 2,948,857 1.9943 1.919 1.909 1.919 1.899 1.919 1,541,452 1.9130 1.01%
2025-03-26 0 1.980 1.980 1.990 1.970 1.990 242,000 480,500 1.9855 1.899 1.899 1.909 1.890 1.909 252,278 1.9046 0.51%
2025-03-25 0 1.970 1.960 1.970 1.920 2.000 1,169,000 2,281,000 1.9512 1.890 1.880 1.890 1.842 1.919 1,218,649 1.8717 0.00%
2025-03-24 0 1.970 1.960 1.970 1.940 2.020 1,065,111 2,095,915 1.9678 1.890 1.880 1.890 1.861 1.938 1,110,347 1.8876 -0.51%
2025-03-21 0 2.080 2.070 2.080 2.050 2.110 1,020,072 2,128,025 2.0862 1.899 1.890 1.899 1.872 1.927 1,117,102 1.9050 -1.89%
2025-03-20 0 2.120 2.110 2.120 2.100 2.140 587,072 1,241,958 2.1155 1.936 1.927 1.936 1.918 1.954 642,915 1.9318 -0.93%
2025-03-19 0 2.140 2.120 2.140 2.110 2.160 1,150,351 2,455,108 2.1342 1.954 1.936 1.954 1.927 1.972 1,259,774 1.9488 -0.93%
2025-03-18 0 2.160 2.160 2.170 2.090 2.180 1,362,030 2,919,058 2.1432 1.972 1.972 1.982 1.908 1.991 1,491,588 1.9570 2.86%
2025-03-17 0 2.100 2.090 2.100 2.050 2.140 2,108,133 4,431,632 2.1022 1.918 1.908 1.918 1.872 1.954 2,308,661 1.9196 2.44%
2025-03-14 0 2.050 2.040 2.050 2.010 2.050 955,253 1,938,566 2.0294 1.872 1.863 1.872 1.835 1.872 1,046,118 1.8531 1.49%
2025-03-13 0 2.020 2.010 2.020 2.000 2.020 666,489 1,336,143 2.0047 1.845 1.835 1.845 1.826 1.845 729,886 1.8306 0.00%
2025-03-12 0 2.020 2.010 2.020 2.000 2.050 916,000 1,846,020 2.0153 1.845 1.835 1.845 1.826 1.872 1,003,131 1.8403 -1.46%
2025-03-11 0 2.050 2.030 2.050 2.010 2.050 376,725 762,608 2.0243 1.872 1.854 1.872 1.835 1.872 412,559 1.8485 0.00%
2025-03-10 0 2.050 2.020 2.050 2.010 2.050 444,145 896,066 2.0175 1.872 1.845 1.872 1.835 1.872 486,393 1.8423 0.00%
2025-03-07 0 2.050 2.030 2.050 2.000 2.060 718,000 1,457,329 2.0297 1.872 1.854 1.872 1.826 1.881 786,297 1.8534 1.49%
2025-03-06 0 2.020 2.020 2.030 2.020 2.050 540,579 1,098,838 2.0327 1.845 1.845 1.854 1.845 1.872 591,999 1.8561 0.00%
2025-03-05 0 2.020 2.000 2.020 1.990 2.040 667,000 1,339,410 2.0081 1.845 1.826 1.845 1.817 1.863 730,446 1.8337 0.00%
2025-03-04 0 2.020 2.000 2.020 1.990 2.050 766,000 1,552,500 2.0268 1.845 1.826 1.845 1.817 1.872 838,863 1.8507 0.00%
2025-03-03 0 2.020 2.000 2.040 1.990 2.030 446,073 897,103 2.0111 1.845 1.826 1.863 1.817 1.854 488,504 1.8364 -0.49%
2025-02-28 0 2.030 1.990 2.030 1.990 2.060 631,678 1,269,279 2.0094 1.854 1.817 1.854 1.817 1.881 691,764 1.8348 -0.98%
2025-02-27 0 2.050 2.040 2.050 2.010 2.060 842,724 1,713,942 2.0338 1.872 1.863 1.872 1.835 1.881 922,885 1.8572 1.99%
2025-02-26 0 2.010 2.000 2.010 1.990 2.020 478,000 957,980 2.0041 1.835 1.826 1.835 1.817 1.845 523,468 1.8301 1.01%
2025-02-25 0 1.990 1.980 2.000 1.980 2.010 448,508 894,170 1.9937 1.817 1.808 1.826 1.808 1.835 491,171 1.8205 -1.49%
2025-02-24 0 2.020 2.000 2.020 1.990 2.020 454,673 909,960 2.0014 1.845 1.826 1.845 1.817 1.845 497,922 1.8275 0.50%
2025-02-21 0 2.010 2.000 2.010 1.980 2.010 1,093,717 2,182,206 1.9952 1.835 1.826 1.835 1.808 1.835 1,197,753 1.8219 -0.50%
2025-02-20 0 2.020 2.010 2.020 1.960 2.020 578,000 1,144,480 1.9801 1.845 1.835 1.845 1.790 1.845 632,980 1.8081 1.00%
2025-02-19 0 2.000 1.980 2.000 1.940 2.000 3,404,000 6,652,400 1.9543 1.826 1.808 1.826 1.771 1.826 3,727,792 1.7845 3.09%
2025-02-18 0 1.940 1.930 1.940 1.920 2.030 3,276,175 6,384,799 1.9489 1.771 1.762 1.771 1.753 1.854 3,587,808 1.7796 -3.48%
2025-02-17 0 2.010 1.990 2.010 1.970 2.100 3,571,333 7,197,270 2.0153 1.835 1.817 1.835 1.799 1.918 3,911,042 1.8402 -4.74%
2025-02-14 0 2.110 2.090 2.110 2.080 2.130 612,362 1,286,494 2.1009 1.927 1.908 1.927 1.899 1.945 670,611 1.9184 0.48%
2025-02-13 0 2.100 2.070 2.110 2.080 2.120 737,960 1,549,143 2.0992 1.918 1.890 1.927 1.899 1.936 808,156 1.9169 -0.94%
2025-02-12 0 2.120 2.120 2.130 2.090 2.160 466,000 985,898 2.1157 1.936 1.936 1.945 1.908 1.972 510,326 1.9319 -1.40%
2025-02-11 0 2.150 2.130 2.150 2.120 2.150 208,000 445,460 2.1416 1.963 1.945 1.963 1.936 1.963 227,785 1.9556 0.00%
2025-02-10 0 2.150 2.140 2.150 2.140 2.170 294,217 633,935 2.1547 1.963 1.954 1.963 1.954 1.982 322,203 1.9675 -0.92%
2025-02-07 0 2.170 2.160 2.180 2.150 2.180 163,450 354,394 2.1682 1.982 1.972 1.991 1.963 1.991 178,998 1.9799 -0.46%
2025-02-06 0 2.180 2.160 2.180 2.110 2.180 549,128 1,177,506 2.1443 1.991 1.972 1.991 1.927 1.991 601,362 1.9581 1.87%
2025-02-05 0 2.140 2.110 2.140 2.090 2.150 688,572 1,462,991 2.1247 1.954 1.927 1.954 1.908 1.963 754,070 1.9401 2.88%
2025-02-04 0 2.080 2.070 2.080 2.060 2.090 272,415 565,361 2.0754 1.899 1.890 1.899 1.881 1.908 298,327 1.8951 0.48%
2025-02-03 0 2.070 2.050 2.070 2.010 2.070 468,000 952,640 2.0356 1.890 1.872 1.890 1.835 1.890 512,517 1.8587 0.49%
2025-01-28 0 2.060 2.020 2.060 2.000 2.060 384,000 773,240 2.0136 1.881 1.845 1.881 1.826 1.881 420,527 1.8387 0.49%
2025-01-27 0 2.050 2.050 2.070 2.010 2.070 248,000 502,680 2.0269 1.872 1.872 1.890 1.835 1.890 271,590 1.8509 3.02%
2025-01-24 0 1.990 1.990 2.030 1.980 2.030 361,897 723,718 1.9998 1.817 1.817 1.854 1.808 1.854 396,321 1.8261 0.00%
2025-01-23 0 1.990 1.990 2.000 1.990 2.040 732,000 1,467,340 2.0046 1.817 1.817 1.826 1.817 1.863 801,629 1.8304 -1.00%
2025-01-22 0 2.010 2.010 2.030 2.010 2.040 247,367 499,686 2.0200 1.835 1.835 1.854 1.835 1.863 270,897 1.8446 -1.47%
2025-01-21 0 2.040 2.020 2.040 2.010 2.060 404,000 821,760 2.0341 1.863 1.845 1.863 1.835 1.881 442,429 1.8574 -1.92%
2025-01-20 0 2.080 2.060 2.080 2.060 2.090 628,436 1,302,172 2.0721 1.899 1.881 1.899 1.881 1.908 688,214 1.8921 1.46%
2025-01-17 0 2.050 2.030 2.050 2.020 2.050 230,000 468,780 2.0382 1.872 1.854 1.872 1.845 1.872 251,878 1.8611 1.99%
2025-01-16 0 2.010 2.010 2.040 2.010 2.040 427,482 865,199 2.0239 1.835 1.835 1.863 1.835 1.863 468,145 1.8481 -0.50%
2025-01-15 0 2.020 2.020 2.040 2.010 2.040 274,726 555,417 2.0217 1.845 1.845 1.863 1.835 1.863 300,858 1.8461 0.50%
2025-01-14 0 2.010 2.010 2.040 2.000 2.040 766,072 1,548,061 2.0208 1.835 1.835 1.863 1.826 1.863 838,942 1.8453 -0.99%
2025-01-13 0 2.030 2.030 2.040 2.030 2.050 344,000 700,520 2.0364 1.854 1.854 1.863 1.854 1.872 376,722 1.8595 0.00%
2025-01-10 0 2.030 2.030 2.060 2.030 2.070 166,000 339,360 2.0443 1.854 1.854 1.881 1.854 1.890 181,790 1.8668 -0.98%
2025-01-09 0 2.050 2.050 2.070 2.050 2.090 466,000 964,100 2.0689 1.872 1.872 1.890 1.872 1.908 510,326 1.8892 0.99%
2025-01-08 0 2.030 2.030 2.060 2.020 2.050 262,870 534,420 2.0330 1.854 1.854 1.881 1.845 1.872 287,874 1.8564 0.00%
2025-01-07 0 2.030 2.030 2.060 2.010 2.040 278,000 563,560 2.0272 1.854 1.854 1.881 1.835 1.863 304,444 1.8511 -0.49%
2025-01-06 0 2.040 2.040 2.060 2.020 2.090 256,000 523,460 2.0448 1.863 1.863 1.881 1.845 1.908 280,351 1.8672 -1.45%
2025-01-03 0 2.070 2.070 2.090 2.070 2.150 420,000 881,160 2.0980 1.890 1.890 1.908 1.890 1.963 459,951 1.9158 -2.82%
2025-01-02 0 2.130 2.100 2.130 2.100 2.150 648,362 1,373,976 2.1191 1.945 1.918 1.945 1.918 1.963 710,035 1.9351 -0.47%
2024-12-31 0 2.140 2.140 2.150 2.130 2.150 68,000 145,420 2.1385 1.954 1.954 1.963 1.945 1.963 74,468 1.9528 0.00%
2024-12-30 0 2.140 2.130 2.150 2.130 2.160 120,000 257,020 2.1418 1.954 1.945 1.963 1.945 1.972 131,415 1.9558 0.00%
2024-12-27 0 2.140 2.140 2.150 2.140 2.160 272,000 584,900 2.1504 1.954 1.954 1.963 1.954 1.972 297,873 1.9636 0.00%
2024-12-24 0 2.140 2.140 2.160 2.140 2.150 146,000 313,740 2.1489 1.954 1.954 1.972 1.954 1.963 159,888 1.9623 -1.38%
2024-12-23 0 2.170 2.140 2.170 2.130 2.170 330,580 709,660 2.1467 1.982 1.954 1.982 1.945 1.982 362,025 1.9603 0.93%
2024-12-20 0 2.150 2.120 2.150 2.120 2.150 201,813 431,867 2.1399 1.963 1.936 1.963 1.936 1.963 221,010 1.9541 0.00%
2024-12-19 0 2.150 2.140 2.160 2.150 2.170 122,000 262,580 2.1523 1.963 1.954 1.972 1.963 1.982 133,605 1.9653 -0.46%
2024-12-18 0 2.160 2.140 2.160 2.110 2.160 618,000 1,314,300 2.1267 1.972 1.954 1.972 1.927 1.972 676,785 1.9420 0.93%
2024-12-17 0 2.140 2.130 2.150 2.130 2.170 244,000 525,100 2.1520 1.954 1.945 1.963 1.945 1.982 267,210 1.9651 -0.93%
2024-12-16 0 2.160 2.130 2.160 2.120 2.180 267,450 573,239 2.1434 1.972 1.945 1.972 1.936 1.991 292,890 1.9572 0.00%
2024-12-13 0 2.160 2.140 2.160 2.140 2.190 222,000 479,839 2.1614 1.972 1.954 1.972 1.954 2.000 243,117 1.9737 -1.37%
2024-12-12 0 2.190 2.150 2.190 2.070 2.190 390,652 831,037 2.1273 2.000 1.963 2.000 1.890 2.000 427,811 1.9425 0.46%
2024-12-11 0 2.180 2.170 2.180 2.140 2.200 503,221 1,091,686 2.1694 1.991 1.982 1.991 1.954 2.009 551,088 1.9810 0.46%
2024-12-10 0 2.170 2.160 2.180 2.100 2.190 1,510,072 3,252,510 2.1539 1.982 1.972 1.991 1.918 2.000 1,653,712 1.9668 2.84%
2024-12-09 0 2.110 2.110 2.120 2.050 2.120 539,688 1,129,535 2.0929 1.927 1.927 1.936 1.872 1.936 591,024 1.9112 1.93%
2024-12-06 0 2.070 2.070 2.090 2.060 2.100 502,362 1,041,404 2.0730 1.890 1.890 1.908 1.881 1.918 550,147 1.8930 -0.96%
2024-12-05 0 2.090 2.060 2.090 2.060 2.090 74,000 153,300 2.0716 1.908 1.881 1.908 1.881 1.908 81,039 1.8917 0.00%
2024-12-04 0 2.090 2.060 2.090 2.060 2.100 215,719 448,148 2.0775 1.908 1.881 1.908 1.881 1.918 236,238 1.8970 -0.95%
2024-12-03 0 2.110 2.060 2.110 1.960 2.120 1,272,434 2,600,291 2.0436 1.927 1.881 1.927 1.790 1.936 1,393,469 1.8661 0.96%
2024-12-02 0 2.090 2.090 2.100 2.050 2.150 1,121,080 2,346,326 2.0929 1.908 1.908 1.918 1.872 1.963 1,227,718 1.9111 6.63%
2024-11-29 0 1.960 1.910 1.960 1.860 2.090 3,340,263 6,501,429 1.9464 1.790 1.744 1.790 1.698 1.908 3,657,992 1.7773 -6.67%
2024-11-28 0 2.100 2.100 2.140 2.100 2.170 218,000 460,640 2.1130 1.918 1.918 1.954 1.918 1.982 238,736 1.9295 -3.67%
2024-11-27 0 2.180 2.160 2.180 2.130 2.180 191,088 411,112 2.1514 1.991 1.972 1.991 1.945 1.991 209,264 1.9646 2.35%
2024-11-26 0 2.130 2.110 2.130 2.110 2.140 164,362 349,192 2.1245 1.945 1.927 1.945 1.927 1.954 179,996 1.9400 1.43%
2024-11-25 0 2.100 2.080 2.100 2.060 2.100 75,721 157,261 2.0768 1.918 1.899 1.918 1.881 1.918 82,924 1.8965 0.96%
2024-11-22 0 2.080 2.080 2.110 2.080 2.140 575,141 1,214,019 2.1108 1.899 1.899 1.927 1.899 1.954 629,849 1.9275 -0.48%
2024-11-21 0 2.090 2.080 2.100 2.080 2.100 96,000 200,599 2.0896 1.908 1.899 1.918 1.899 1.918 105,132 1.9081 0.00%
2024-11-20 0 2.090 2.070 2.090 2.060 2.100 689,785 1,430,823 2.0743 1.908 1.890 1.908 1.881 1.918 755,398 1.8941 -0.95%
2024-11-19 0 2.110 2.110 2.130 2.090 2.130 362,588 769,686 2.1228 1.927 1.927 1.945 1.908 1.945 397,078 1.9384 -0.47%
2024-11-18 0 2.120 2.100 2.120 2.090 2.140 324,000 686,960 2.1202 1.936 1.918 1.936 1.908 1.954 354,819 1.9361 0.47%
2024-11-15 0 2.110 2.100 2.150 2.100 2.200 732,000 1,554,160 2.1232 1.927 1.918 1.963 1.918 2.009 801,629 1.9388 0.00%
2024-11-14 0 2.110 2.110 2.150 2.110 2.180 342,145 735,551 2.1498 1.927 1.927 1.963 1.927 1.991 374,690 1.9631 -3.65%
2024-11-13 0 2.190 2.170 2.190 2.160 2.200 272,000 594,860 2.1870 2.000 1.982 2.000 1.972 2.009 297,873 1.9970 0.46%
2024-11-12 0 2.180 2.180 2.210 2.160 2.240 865,182 1,905,548 2.2025 1.991 1.991 2.018 1.972 2.045 947,479 2.0112 -1.36%
2024-11-11 0 2.210 2.190 2.210 2.150 2.230 674,784 1,478,305 2.1908 2.018 2.000 2.018 1.963 2.036 738,970 2.0005 0.45%
2024-11-08 0 2.200 2.200 2.220 2.190 2.300 1,022,000 2,287,070 2.2378 2.009 2.009 2.027 2.000 2.100 1,119,214 2.0435 -1.79%
2024-11-07 0 2.240 2.240 2.260 2.220 2.300 1,478,609 3,339,218 2.2584 2.045 2.045 2.064 2.027 2.100 1,619,256 2.0622 0.45%
2024-11-06 0 2.230 2.220 2.230 2.200 2.280 414,295 915,487 2.2097 2.036 2.027 2.036 2.009 2.082 453,703 2.0178 -0.89%
2024-11-05 0 2.250 2.240 2.250 2.210 2.270 943,972 2,119,258 2.2450 2.055 2.045 2.055 2.018 2.073 1,033,764 2.0500 -0.88%
2024-11-04 0 2.270 2.270 2.280 2.250 2.300 556,003 1,262,486 2.2706 2.073 2.073 2.082 2.055 2.100 608,891 2.0734 -3.40%
2024-11-01 0 2.350 2.320 2.350 2.320 2.360 318,002 744,364 2.3408 2.146 2.118 2.146 2.118 2.155 348,251 2.1374 -0.42%
2024-10-31 0 2.360 2.320 2.360 2.310 2.360 222,000 518,720 2.3366 2.155 2.118 2.155 2.109 2.155 243,117 2.1336 0.85%
2024-10-30 0 2.340 2.300 2.340 2.260 2.340 360,164 822,288 2.2831 2.137 2.100 2.137 2.064 2.137 394,423 2.0848 -0.85%
2024-10-29 0 2.360 2.310 2.360 2.310 2.370 654,889 1,532,718 2.3404 2.155 2.109 2.155 2.109 2.164 717,183 2.1371 -0.42%
2024-10-28 0 2.370 2.360 2.370 2.340 2.450 708,362 1,678,346 2.3693 2.164 2.155 2.164 2.137 2.237 775,742 2.1635 -2.07%
2024-10-25 0 2.420 2.400 2.440 2.370 2.450 287,813 693,156 2.4084 2.210 2.192 2.228 2.164 2.237 315,190 2.1992 -0.82%
2024-10-24 0 2.440 2.380 2.440 2.360 2.440 1,330,217 3,194,689 2.4016 2.228 2.173 2.228 2.155 2.228 1,456,749 2.1930 1.67%
2024-10-23 0 2.400 2.400 2.420 2.370 2.420 768,145 1,840,280 2.3957 2.192 2.192 2.210 2.164 2.210 841,212 2.1877 2.13%
2024-10-22 0 2.350 2.350 2.380 2.350 2.430 552,000 1,311,500 2.3759 2.146 2.146 2.173 2.146 2.219 604,507 2.1695 -0.84%
2024-10-21 0 2.370 2.360 2.370 2.360 2.450 490,072 1,169,123 2.3856 2.164 2.155 2.164 2.155 2.237 536,688 2.1784 -1.25%
2024-10-18 0 2.400 2.400 2.420 2.380 2.450 442,170 1,069,238 2.4182 2.192 2.192 2.210 2.173 2.237 484,230 2.2081 0.84%
2024-10-17 0 2.380 2.360 2.380 2.360 2.450 1,084,290 2,604,484 2.4020 2.173 2.155 2.173 2.155 2.237 1,187,429 2.1934 0.85%
2024-10-16 0 2.360 2.340 2.360 2.330 2.390 182,000 428,228 2.3529 2.155 2.137 2.155 2.128 2.182 199,312 2.1485 -0.42%
2024-10-15 0 2.370 2.370 2.380 2.330 2.410 972,645 2,306,694 2.3716 2.164 2.164 2.173 2.128 2.201 1,065,164 2.1656 -2.07%
2024-10-14 0 2.420 2.400 2.420 2.370 2.490 496,290 1,194,402 2.4067 2.210 2.192 2.210 2.164 2.274 543,498 2.1976 -4.72%
2024-10-10 0 2.540 2.470 2.540 2.400 2.540 2,267,718 5,641,731 2.4878 2.319 2.255 2.319 2.192 2.319 2,483,426 2.2718 5.83%
2024-10-09 0 2.400 2.400 2.430 2.320 2.520 1,334,880 3,199,864 2.3971 2.192 2.192 2.219 2.118 2.301 1,461,855 2.1889 -2.83%
2024-10-08 0 2.470 2.450 2.470 2.400 2.750 2,949,220 7,471,985 2.5335 2.255 2.237 2.255 2.192 2.511 3,229,753 2.3135 -10.51%
2024-10-07 0 2.760 2.700 2.760 2.510 2.770 5,384,086 14,193,118 2.6361 2.520 2.465 2.520 2.292 2.529 5,896,226 2.4072 9.52%
2024-10-04 0 2.520 2.510 2.520 2.340 2.520 2,872,803 6,967,674 2.4254 2.301 2.292 2.301 2.137 2.301 3,146,067 2.2147 5.44%
2024-10-03 0 2.390 2.380 2.390 2.310 2.500 3,224,897 7,657,750 2.3746 2.182 2.173 2.182 2.109 2.283 3,531,653 2.1683 -3.63%
2024-10-02 0 2.480 2.440 2.480 2.360 2.480 10,649,460 25,979,531 2.4395 2.265 2.228 2.265 2.155 2.265 11,662,448 2.2276 5.08%
2024-09-30 0 2.360 2.350 2.360 2.300 2.400 7,636,233 17,977,202 2.3542 2.155 2.146 2.155 2.100 2.192 8,362,600 2.1497 3.96%
2024-09-27 0 2.270 2.250 2.280 2.190 2.360 2,082,599 4,716,339 2.2646 2.073 2.055 2.082 2.000 2.155 2,280,698 2.0679 -0.44%
2024-09-26 0 2.280 2.260 2.280 2.090 2.280 1,093,941 2,403,299 2.1969 2.082 2.064 2.082 1.908 2.082 1,197,998 2.0061 9.62%
2024-09-25 0 2.080 2.050 2.080 2.020 2.100 1,530,145 3,157,412 2.0635 1.899 1.872 1.899 1.845 1.918 1,675,694 1.8842 3.48%
2024-09-24 0 2.010 2.010 2.030 1.980 2.040 1,536,218 3,086,667 2.0093 1.835 1.835 1.854 1.808 1.863 1,682,345 1.8347 1.01%
2024-09-23 0 1.990 1.980 1.990 1.950 2.100 1,090,725 2,201,422 2.0183 1.817 1.808 1.817 1.781 1.918 1,194,476 1.8430 -2.16%
2024-09-20 0 2.130 2.130 2.150 2.130 2.190 528,111 1,136,928 2.1528 1.857 1.857 1.875 1.857 1.910 605,642 1.8772 0.00%
2024-09-19 0 2.130 2.130 2.180 2.080 2.180 396,362 846,109 2.1347 1.857 1.857 1.901 1.814 1.901 454,551 1.8614 1.43%
2024-09-17 0 2.100 2.100 2.170 2.090 2.150 352,362 743,089 2.1089 1.831 1.831 1.892 1.822 1.875 404,092 1.8389 -0.47%
2024-09-16 0 2.110 2.100 2.150 2.070 2.110 212,000 445,680 2.1023 1.840 1.831 1.875 1.805 1.840 243,123 1.8331 0.00%
2024-09-13 0 2.110 2.110 2.140 2.110 2.160 398,145 850,765 2.1368 1.840 1.840 1.866 1.840 1.883 456,596 1.8633 -1.40%
2024-09-12 0 2.140 2.140 2.180 2.140 2.150 54,000 115,620 2.1411 1.866 1.866 1.901 1.866 1.875 61,928 1.8670 0.00%
2024-09-11 0 2.140 2.140 2.150 2.120 2.160 60,000 128,779 2.1463 1.866 1.866 1.875 1.849 1.883 68,808 1.8716 0.00%
2024-09-10 0 2.140 2.140 2.150 2.140 2.180 132,217 285,837 2.1619 1.866 1.866 1.875 1.866 1.901 151,628 1.8851 0.47%
2024-09-09 0 2.130 2.130 2.190 2.120 2.190 274,455 593,169 2.1613 1.857 1.857 1.910 1.849 1.910 314,747 1.8846 -2.74%
2024-09-05 0 2.190 2.190 2.220 2.180 2.210 48,000 105,460 2.1971 1.910 1.910 1.936 1.901 1.927 55,047 1.9158 0.00%
2024-09-04 0 2.190 2.160 2.220 2.160 2.200 154,217 335,744 2.1771 1.910 1.883 1.936 1.883 1.918 176,857 1.8984 0.00%
2024-09-03 0 2.190 2.190 2.230 2.170 2.190 142,000 309,840 2.1820 1.910 1.910 1.945 1.892 1.910 162,847 1.9026 -0.90%
2024-09-02 0 2.210 2.210 2.230 2.180 2.230 50,000 109,840 2.1968 1.927 1.927 1.945 1.901 1.945 57,340 1.9156 0.00%
2024-08-30 0 2.210 2.210 2.230 2.210 2.230 146,000 324,360 2.2216 1.927 1.927 1.945 1.927 1.945 167,434 1.9372 0.45%
2024-08-29 0 2.200 2.200 2.220 2.190 2.220 66,000 145,680 2.2073 1.918 1.918 1.936 1.910 1.936 75,689 1.9247 -0.45%
2024-08-28 0 2.210 2.200 2.240 2.200 2.250 900,000 2,008,459 2.2316 1.927 1.918 1.953 1.918 1.962 1,032,127 1.9459 -2.21%
2024-08-27 0 2.260 2.230 2.260 2.240 2.270 356,580 803,044 2.2521 1.971 1.945 1.971 1.953 1.979 408,929 1.9638 0.00%
2024-08-26 0 2.260 2.260 2.270 2.260 2.290 124,000 280,430 2.2615 1.971 1.971 1.979 1.971 1.997 142,204 1.9720 0.00%
2024-08-23 0 2.260 2.250 2.270 2.220 2.260 78,435 176,468 2.2499 1.971 1.962 1.979 1.936 1.971 89,950 1.9618 0.44%
2024-08-22 0 2.250 2.230 2.280 2.190 2.280 734,000 1,640,400 2.2349 1.962 1.945 1.988 1.910 1.988 841,757 1.9488 -0.44%
2024-08-21 0 2.260 2.230 2.260 2.220 2.260 198,000 444,076 2.2428 1.971 1.945 1.971 1.936 1.971 227,068 1.9557 1.35%
2024-08-20 0 2.230 2.230 2.270 2.180 2.260 467,015 1,039,852 2.2266 1.945 1.945 1.979 1.901 1.971 535,577 1.9416 -1.33%
2024-08-19 0 2.260 2.260 2.280 2.250 2.310 254,000 575,600 2.2661 1.971 1.971 1.988 1.962 2.014 291,289 1.9760 -1.31%
2024-08-16 0 2.290 2.290 2.300 2.270 2.360 216,000 497,180 2.3018 1.997 1.997 2.006 1.979 2.058 247,711 2.0071 0.00%
2024-08-15 0 2.290 2.260 2.290 2.240 2.290 416,000 944,160 2.2696 1.997 1.971 1.997 1.953 1.997 477,072 1.9791 0.88%
2024-08-14 0 2.270 2.270 2.280 2.240 2.280 408,000 926,040 2.2697 1.979 1.979 1.988 1.953 1.988 467,898 1.9792 0.00%
2024-08-13 0 2.270 2.270 2.280 2.240 2.280 164,000 372,220 2.2696 1.979 1.979 1.988 1.953 1.988 188,077 1.9791 -0.44%
2024-08-12 0 2.280 2.250 2.280 2.240 2.280 64,000 145,340 2.2709 1.988 1.962 1.988 1.953 1.988 73,396 1.9802 0.00%
2024-08-09 0 2.280 2.260 2.280 2.220 2.280 161,000 363,140 2.2555 1.988 1.971 1.988 1.936 1.988 184,636 1.9668 1.79%
2024-08-08 0 2.240 2.240 2.270 2.220 2.290 68,145 152,796 2.2422 1.953 1.953 1.979 1.936 1.997 78,149 1.9552 -0.88%
2024-08-07 0 2.260 2.230 2.260 2.200 2.280 427,715 958,846 2.2418 1.971 1.945 1.971 1.918 1.988 490,507 1.9548 2.26%
2024-08-06 0 2.210 2.200 2.210 2.170 2.220 276,000 606,200 2.1964 1.927 1.918 1.927 1.892 1.936 316,519 1.9152 0.91%
2024-08-05 0 2.190 2.190 2.200 2.140 2.280 666,121 1,461,998 2.1948 1.910 1.910 1.918 1.866 1.988 763,913 1.9138 -1.79%
2024-08-02 0 2.230 2.230 2.240 2.200 2.240 485,676 1,081,104 2.2260 1.945 1.945 1.953 1.918 1.953 556,977 1.9410 0.00%
2024-08-01 0 2.230 2.230 2.240 2.190 2.240 512,145 1,142,277 2.2304 1.945 1.945 1.953 1.910 1.953 587,332 1.9449 0.00%
2024-07-31 0 2.230 2.230 2.250 2.210 2.250 378,145 843,933 2.2318 1.945 1.945 1.962 1.927 1.962 433,660 1.9461 0.45%
2024-07-30 0 2.220 2.220 2.230 2.210 2.230 33,315 73,848 2.2167 1.936 1.936 1.945 1.927 1.945 38,206 1.9329 -0.89%
2024-07-29 0 2.240 2.240 2.260 2.180 2.250 660,000 1,472,040 2.2304 1.953 1.953 1.971 1.901 1.962 756,893 1.9448 1.36%
2024-07-26 0 2.210 2.200 2.210 2.180 2.240 256,000 564,036 2.2033 1.927 1.918 1.927 1.901 1.953 293,583 1.9212 0.00%
2024-07-25 0 2.210 2.190 2.210 2.160 2.210 444,507 971,368 2.1853 1.927 1.910 1.927 1.883 1.927 509,764 1.9055 0.00%
2024-07-24 0 2.210 2.200 2.210 2.170 2.220 418,724 920,132 2.1975 1.927 1.918 1.927 1.892 1.936 480,196 1.9162 0.45%
2024-07-23 0 2.200 2.200 2.210 2.150 2.200 588,072 1,286,193 2.1871 1.918 1.918 1.927 1.875 1.918 674,406 1.9071 0.00%
2024-07-22 0 2.200 2.200 2.220 2.130 2.220 517,131 1,131,161 2.1874 1.918 1.918 1.936 1.857 1.936 593,050 1.9074 1.38%
2024-07-19 0 2.170 2.160 2.180 2.160 2.200 686,725 1,500,557 2.1851 1.892 1.883 1.901 1.883 1.918 787,542 1.9054 -1.81%
2024-07-18 0 2.210 2.200 2.220 2.190 2.230 461,409 1,014,270 2.1982 1.927 1.918 1.936 1.910 1.945 529,148 1.9168 0.00%
2024-07-17 0 2.210 2.210 2.220 2.210 2.220 122,699 271,929 2.2162 1.927 1.927 1.936 1.927 1.936 140,712 1.9325 0.00%
2024-07-16 0 2.210 2.210 2.220 2.200 2.230 198,000 437,539 2.2098 1.927 1.927 1.936 1.918 1.945 227,068 1.9269 -0.45%
2024-07-15 0 2.220 2.220 2.250 2.220 2.250 142,911 319,115 2.2330 1.936 1.936 1.962 1.936 1.962 163,892 1.9471 -1.33%
2024-07-12 0 2.250 2.250 2.300 2.240 2.280 214,767 484,804 2.2573 1.962 1.962 2.006 1.953 1.988 246,297 1.9684 0.00%
2024-07-11 0 2.250 2.240 2.270 2.220 2.270 250,000 562,534 2.2501 1.962 1.953 1.979 1.936 1.979 286,702 1.9621 0.00%
2024-07-10 0 2.250 2.220 2.250 2.220 2.280 336,362 749,767 2.2290 1.962 1.936 1.962 1.936 1.988 385,743 1.9437 -0.88%
2024-07-09 0 2.270 2.250 2.270 2.250 2.330 116,000 264,840 2.2831 1.979 1.962 1.979 1.962 2.032 133,030 1.9908 -1.30%
2024-07-08 0 2.300 2.270 2.300 2.260 2.300 460,000 1,048,100 2.2785 2.006 1.979 2.006 1.971 2.006 527,532 1.9868 0.44%
2024-07-05 0 2.290 2.290 2.310 2.280 2.310 131,138 300,563 2.2920 1.997 1.997 2.014 1.988 2.014 150,390 1.9986 -1.72%
2024-07-04 0 2.330 2.280 2.330 2.280 2.330 357,145 820,315 2.2969 2.032 1.988 2.032 1.988 2.032 409,577 2.0028 0.00%
2024-07-03 0 2.330 2.300 2.340 2.250 2.360 476,362 1,089,983 2.2881 2.032 2.006 2.040 1.962 2.058 546,296 1.9952 2.64%
2024-07-02 0 2.270 2.270 2.280 2.240 2.290 468,000 1,057,460 2.2595 1.979 1.979 1.988 1.953 1.997 536,706 1.9703 0.44%
2024-06-28 0 2.260 2.240 2.260 2.230 2.270 282,000 636,260 2.2562 1.971 1.953 1.971 1.945 1.979 323,400 1.9674 0.44%
2024-06-27 0 2.250 2.200 2.260 2.210 2.250 344,000 763,920 2.2207 1.962 1.918 1.971 1.927 1.962 394,502 1.9364 -0.44%
2024-06-26 0 2.260 2.250 2.270 2.240 2.270 178,660 401,998 2.2501 1.971 1.962 1.979 1.953 1.979 204,889 1.9620 -0.44%
2024-06-25 0 2.270 2.250 2.270 2.230 2.270 522,534 1,177,034 2.2526 1.979 1.962 1.979 1.945 1.979 599,246 1.9642 1.79%
2024-06-24 0 2.230 2.200 2.230 2.190 2.240 750,362 1,657,405 2.2088 1.945 1.918 1.945 1.910 1.953 860,521 1.9260 -0.45%
2024-06-21 0 2.240 2.240 2.260 2.230 2.260 386,000 867,040 2.2462 1.953 1.953 1.971 1.945 1.971 442,668 1.9587 -0.88%
2024-06-20 0 2.260 2.260 2.280 2.240 2.280 602,000 1,359,700 2.2586 1.971 1.971 1.988 1.953 1.988 690,379 1.9695 -1.31%
2024-06-19 0 2.290 2.280 2.290 2.250 2.290 590,000 1,345,040 2.2797 1.997 1.988 1.997 1.962 1.997 676,617 1.9879 1.33%
2024-06-18 0 2.260 2.240 2.260 2.230 2.270 396,000 892,160 2.2529 1.971 1.953 1.971 1.945 1.979 454,136 1.9645 -0.88%
2024-06-17 0 2.280 2.260 2.280 2.250 2.300 398,000 901,520 2.2651 1.988 1.971 1.988 1.962 2.006 456,430 1.9752 0.00%
2024-06-14 0 2.280 2.250 2.280 2.260 2.290 848,000 1,921,880 2.2664 1.988 1.962 1.988 1.971 1.997 972,493 1.9762 0.00%
2024-06-13 0 2.280 2.260 2.280 2.230 2.280 294,000 664,924 2.2616 1.988 1.971 1.988 1.945 1.988 337,162 1.9721 0.00%
2024-06-12 0 2.280 2.260 2.280 2.220 2.280 717,906 1,616,893 2.2522 1.988 1.971 1.988 1.936 1.988 823,301 1.9639 0.88%
2024-06-11 0 2.260 2.230 2.260 2.190 2.310 1,404,000 3,128,860 2.2285 1.971 1.945 1.971 1.910 2.014 1,610,119 1.9432 -2.16%
2024-06-07 0 2.310 2.310 2.320 2.290 2.380 1,223,488 2,849,556 2.3290 2.014 2.014 2.023 1.997 2.075 1,403,106 2.0309 -0.43%
2024-06-06 0 2.320 2.320 2.330 2.320 2.400 652,578 1,536,297 2.3542 2.023 2.023 2.032 2.023 2.093 748,382 2.0528 -2.52%
2024-06-05 0 2.380 2.360 2.380 2.360 2.420 330,000 787,800 2.3873 2.075 2.058 2.075 2.058 2.110 378,447 2.0817 -0.42%
2024-06-04 0 2.390 2.380 2.390 2.350 2.390 460,405 1,093,839 2.3758 2.084 2.075 2.084 2.049 2.084 527,996 2.0717 0.00%
2024-06-03 0 2.390 2.380 2.390 2.360 2.410 897,404 2,139,184 2.3837 2.084 2.075 2.084 2.058 2.101 1,029,150 2.0786 1.70%
2024-05-31 0 2.350 2.350 2.390 2.350 2.440 918,748 2,181,435 2.3744 2.049 2.049 2.084 2.049 2.128 1,053,628 2.0704 -3.29%
2024-05-30 0 2.430 2.370 2.430 2.370 2.450 1,014,362 2,430,330 2.3959 2.119 2.067 2.119 2.067 2.136 1,163,279 2.0892 -0.82%
2024-05-29 0 2.450 2.440 2.450 2.430 2.470 701,813 1,716,665 2.4460 2.136 2.128 2.136 2.119 2.154 804,845 2.1329 -0.81%
2024-05-28 0 2.470 2.470 2.490 2.460 2.500 522,725 1,294,496 2.4764 2.154 2.154 2.171 2.145 2.180 599,465 2.1594 -0.80%
2024-05-27 0 2.490 2.480 2.490 2.420 2.490 516,290 1,274,896 2.4693 2.171 2.163 2.171 2.110 2.171 592,086 2.1532 0.40%
2024-05-24 0 2.480 2.470 2.480 2.450 2.520 812,000 2,016,380 2.4832 2.163 2.154 2.163 2.136 2.197 931,208 2.1653 -0.40%
2024-05-23 0 2.490 2.470 2.490 2.470 2.580 1,048,612 2,624,982 2.5033 2.171 2.154 2.171 2.154 2.250 1,202,557 2.1828 -3.49%
2024-05-22 0 2.580 2.580 2.590 2.570 2.640 539,229 1,399,869 2.5961 2.250 2.250 2.258 2.241 2.302 618,392 2.2637 -0.39%
2024-05-21 0 2.590 2.580 2.590 2.580 2.690 758,943 1,981,165 2.6104 2.258 2.250 2.258 2.250 2.346 870,362 2.2763 -3.00%
2024-05-20 0 2.670 2.650 2.690 2.670 2.720 466,145 1,255,544 2.6935 2.328 2.311 2.346 2.328 2.372 534,579 2.3487 -1.11%
2024-05-17 0 2.700 2.690 2.700 2.680 2.740 1,199,088 3,247,134 2.7080 2.354 2.346 2.354 2.337 2.389 1,375,124 2.3613 0.00%
2024-05-16 0 2.700 2.700 2.710 2.700 2.780 1,251,662 3,401,573 2.7176 2.354 2.354 2.363 2.354 2.424 1,435,416 2.3697 -1.82%
2024-05-14 0 2.750 2.720 2.750 2.680 2.800 2,614,000 7,191,839 2.7513 2.398 2.372 2.398 2.337 2.442 2,997,757 2.3991 3.77%
2024-05-13 0 2.650 2.640 2.650 2.600 2.690 1,120,000 2,958,290 2.6413 2.311 2.302 2.311 2.267 2.346 1,284,425 2.3032 0.00%
2024-05-10 0 2.650 2.650 2.660 2.530 2.700 3,580,194 9,371,461 2.6176 2.311 2.311 2.319 2.206 2.354 4,105,796 2.2825 5.16%
2024-05-09 0 2.520 2.510 2.530 2.470 2.550 951,087 2,389,140 2.5120 2.197 2.189 2.206 2.154 2.224 1,090,714 2.1904 1.61%
2024-05-08 0 2.480 2.460 2.480 2.440 2.500 776,176 1,919,287 2.4727 2.163 2.145 2.163 2.128 2.180 890,125 2.1562 -0.40%
2024-05-07 0 2.490 2.460 2.490 2.460 2.550 1,136,652 2,830,183 2.4899 2.171 2.145 2.171 2.145 2.224 1,303,522 2.1712 -1.58%
2024-05-06 0 2.530 2.500 2.530 2.480 2.590 992,001 2,497,440 2.5176 2.206 2.180 2.206 2.163 2.258 1,137,635 2.1953 -1.56%
2024-05-03 0 2.570 2.560 2.570 2.540 2.580 1,523,798 3,907,870 2.5646 2.241 2.232 2.241 2.215 2.250 1,747,504 2.2363 1.58%
2024-05-02 0 2.530 2.530 2.540 2.470 2.550 1,577,225 3,975,853 2.5208 2.206 2.206 2.215 2.154 2.224 1,808,775 2.1981 2.43%
2024-04-30 0 2.470 2.460 2.470 2.450 2.520 784,072 1,941,371 2.4760 2.154 2.145 2.154 2.136 2.197 899,180 2.1590 -1.20%
2024-04-29 0 2.500 2.490 2.500 2.480 2.550 1,278,080 3,206,352 2.5087 2.180 2.171 2.180 2.163 2.224 1,465,713 2.1876 0.40%
2024-04-26 0 2.490 2.480 2.500 2.400 2.590 2,352,145 5,851,588 2.4878 2.171 2.163 2.180 2.093 2.258 2,697,459 2.1693 3.75%
2024-04-25 0 2.400 2.380 2.400 2.340 2.470 1,141,304 2,729,814 2.3918 2.093 2.075 2.093 2.040 2.154 1,308,857 2.0856 2.13%
2024-04-24 0 2.350 2.330 2.350 2.300 2.370 528,789 1,239,070 2.3432 2.049 2.032 2.049 2.006 2.067 606,420 2.0433 0.43%
2024-04-23 0 2.340 2.340 2.350 2.310 2.360 465,813 1,092,429 2.3452 2.040 2.040 2.049 2.014 2.058 534,198 2.0450 -1.27%
2024-04-22 0 2.370 2.350 2.370 2.330 2.370 906,000 2,129,870 2.3508 2.067 2.049 2.067 2.032 2.067 1,039,008 2.0499 1.72%
2024-04-19 0 2.330 2.290 2.330 2.290 2.380 338,610 788,804 2.3295 2.032 1.997 2.032 1.997 2.075 388,321 2.0313 -2.10%
2024-04-18 0 2.380 2.350 2.390 2.350 2.410 175,295 414,991 2.3674 2.075 2.049 2.084 2.049 2.101 201,030 2.0643 0.85%
2024-04-17 0 2.360 2.350 2.360 2.330 2.400 268,000 636,662 2.3756 2.058 2.049 2.058 2.032 2.093 307,345 2.0715 1.29%
2024-04-16 0 2.330 2.330 2.340 2.330 2.380 406,000 954,619 2.3513 2.032 2.032 2.040 2.032 2.075 465,604 2.0503 -3.72%
2024-04-15 0 2.420 2.390 2.420 2.370 2.430 400,000 959,320 2.3983 2.110 2.084 2.110 2.067 2.119 458,723 2.0913 0.00%
2024-04-12 0 2.420 2.400 2.420 2.410 2.470 310,158 748,623 2.4137 2.110 2.093 2.110 2.101 2.154 355,692 2.1047 0.00%
2024-04-11 0 2.420 2.400 2.420 2.410 2.460 282,000 684,080 2.4258 2.110 2.093 2.110 2.101 2.145 323,400 2.1153 -1.22%
2024-04-10 0 2.450 2.410 2.460 2.400 2.490 860,000 2,086,220 2.4258 2.136 2.101 2.145 2.093 2.171 986,255 2.1153 -1.61%
2024-04-09 0 2.490 2.480 2.490 2.480 2.540 1,456,000 3,641,220 2.5008 2.171 2.163 2.171 2.163 2.215 1,669,753 2.1807 0.81%
2024-04-08 0 2.470 2.470 2.500 2.460 2.510 1,072,000 2,657,438 2.4790 2.154 2.154 2.180 2.145 2.189 1,229,378 2.1616 0.00%
2024-04-05 0 2.470 2.440 2.470 2.400 2.490 671,116 1,643,707 2.4492 2.154 2.128 2.154 2.093 2.171 769,641 2.1357 0.41%
2024-04-03 0 2.460 2.440 2.460 2.430 2.460 958,000 2,337,262 2.4397 2.145 2.128 2.145 2.119 2.145 1,098,642 2.1274 0.82%
2024-04-02 0 2.440 2.400 2.440 2.390 2.500 940,000 2,286,940 2.4329 2.128 2.093 2.128 2.084 2.180 1,078,000 2.1215 2.52%
2024-03-28 0 2.380 2.380 2.390 2.300 2.430 861,739 2,048,000 2.3766 2.075 2.075 2.084 2.006 2.119 988,249 2.0724 1.28%
2024-03-27 0 2.350 2.350 2.370 2.330 2.380 223,667 529,022 2.3652 2.049 2.049 2.067 2.032 2.075 256,503 2.0624 -0.42%
2024-03-26 0 2.360 2.350 2.360 2.330 2.430 654,435 1,549,855 2.3682 2.058 2.049 2.058 2.032 2.119 750,511 2.0651 -2.88%
2024-03-25 0 2.430 2.410 2.430 2.400 2.490 623,855 1,516,238 2.4304 2.119 2.101 2.119 2.093 2.171 715,442 2.1193 -0.41%
2024-03-22 0 2.440 2.440 2.470 2.430 2.570 1,341,989 3,320,583 2.4744 2.128 2.128 2.154 2.119 2.241 1,539,004 2.1576 -4.31%
2024-03-21 0 2.640 2.630 2.640 2.600 2.690 986,932 2,611,606 2.6462 2.224 2.215 2.224 2.190 2.266 1,171,768 2.2288 -0.75%
2024-03-20 0 2.660 2.640 2.660 2.590 2.680 674,000 1,780,438 2.6416 2.240 2.224 2.240 2.181 2.257 800,229 2.2249 2.70%
2024-03-19 0 2.590 2.590 2.630 2.590 2.690 680,000 1,797,160 2.6429 2.181 2.181 2.215 2.181 2.266 807,353 2.2260 -3.72%
2024-03-18 0 2.690 2.680 2.710 2.630 2.750 870,145 2,344,238 2.6941 2.266 2.257 2.283 2.215 2.316 1,033,109 2.2691 1.51%
2024-03-15 0 2.650 2.610 2.650 2.560 2.670 1,146,000 2,994,960 2.6134 2.232 2.198 2.232 2.156 2.249 1,360,627 2.2012 0.38%
2024-03-14 0 2.640 2.590 2.640 2.580 2.640 726,072 1,897,722 2.6137 2.224 2.181 2.224 2.173 2.224 862,054 2.2014 1.93%
2024-03-13 0 2.590 2.590 2.610 2.580 2.650 904,591 2,356,235 2.6048 2.181 2.181 2.198 2.173 2.232 1,074,006 2.1939 -1.52%
2024-03-12 0 2.630 2.630 2.660 2.590 2.660 1,064,739 2,784,876 2.6155 2.215 2.215 2.240 2.181 2.240 1,264,147 2.2030 0.38%
2024-03-11 0 2.620 2.620 2.630 2.580 2.700 798,000 2,108,304 2.6420 2.207 2.207 2.215 2.173 2.274 947,452 2.2252 -0.38%
2024-03-08 0 2.630 2.620 2.630 2.610 2.660 290,797 766,580 2.6361 2.215 2.207 2.215 2.198 2.240 345,259 2.2203 -0.75%
2024-03-07 0 2.650 2.590 2.660 2.580 2.720 1,140,409 3,020,157 2.6483 2.232 2.181 2.240 2.173 2.291 1,353,989 2.2306 -2.57%
2024-03-06 0 2.720 2.670 2.720 2.620 2.740 2,143,305 5,745,433 2.6806 2.291 2.249 2.291 2.207 2.308 2,544,711 2.2578 3.82%
2024-03-05 0 2.620 2.580 2.620 2.560 2.730 1,588,372 4,166,299 2.6230 2.207 2.173 2.207 2.156 2.299 1,885,848 2.2092 -6.09%
2024-03-04 0 2.790 2.750 2.790 2.730 2.820 1,236,542 3,425,699 2.7704 2.350 2.316 2.350 2.299 2.375 1,468,126 2.3334 1.09%
2024-03-01 0 2.760 2.750 2.760 2.670 2.770 1,563,019 4,261,709 2.7266 2.325 2.316 2.325 2.249 2.333 1,855,747 2.2965 1.47%
2024-02-29 0 2.720 2.680 2.720 2.690 2.750 1,224,362 3,326,033 2.7165 2.291 2.257 2.291 2.266 2.316 1,453,665 2.2880 2.64%
2024-02-28 0 2.650 2.640 2.650 2.630 2.830 4,732,000 12,992,800 2.7457 2.232 2.224 2.232 2.215 2.384 5,618,227 2.3126 -1.85%
2024-02-27 0 2.700 2.690 2.700 2.560 2.790 5,587,997 14,738,515 2.6375 2.274 2.266 2.274 2.156 2.350 6,634,538 2.2215 3.05%
2024-02-26 0 2.620 2.590 2.620 2.540 2.660 4,237,457 10,990,886 2.5937 2.207 2.181 2.207 2.139 2.240 5,031,064 2.1846 5.22%
2024-02-23 0 2.490 2.480 2.490 2.440 2.530 1,244,880 3,099,701 2.4900 2.097 2.089 2.097 2.055 2.131 1,478,026 2.0972 1.63%
2024-02-22 0 2.450 2.420 2.450 2.370 2.450 1,006,000 2,412,820 2.3984 2.064 2.038 2.064 1.996 2.064 1,194,408 2.0201 3.38%
2024-02-21 0 2.370 2.360 2.370 2.370 2.500 1,954,538 4,752,307 2.4314 1.996 1.988 1.996 1.996 2.106 2,320,591 2.0479 0.00%
2024-02-20 0 2.370 2.370 2.390 2.340 2.400 443,616 1,051,976 2.3714 1.996 1.996 2.013 1.971 2.021 526,698 1.9973 -0.84%
2024-02-19 0 2.390 2.360 2.390 2.360 2.440 814,000 1,938,199 2.3811 2.013 1.988 2.013 1.988 2.055 966,449 2.0055 0.00%
2024-02-16 0 2.390 2.390 2.400 2.360 2.430 1,327,444 3,173,084 2.3904 2.013 2.013 2.021 1.988 2.047 1,576,053 2.0133 2.58%
2024-02-15 0 2.330 2.330 2.340 2.290 2.400 644,599 1,502,143 2.3304 1.962 1.962 1.971 1.929 2.021 765,322 1.9628 2.19%
2024-02-14 0 2.280 2.280 2.310 2.270 2.310 332,870 760,498 2.2847 1.920 1.920 1.946 1.912 1.946 395,211 1.9243 -2.15%
2024-02-09 0 2.330 2.300 2.340 2.280 2.350 358,000 829,500 2.3170 1.962 1.937 1.971 1.920 1.979 425,048 1.9515 0.87%
2024-02-08 0 2.310 2.250 2.310 2.260 2.310 650,009 1,483,447 2.2822 1.946 1.895 1.946 1.904 1.946 771,745 1.9222 2.67%
2024-02-07 0 2.250 2.240 2.250 2.240 2.350 406,290 931,000 2.2915 1.895 1.887 1.895 1.887 1.979 482,382 1.9300 -2.17%
2024-02-06 0 2.300 2.300 2.320 2.190 2.350 782,728 1,784,788 2.2802 1.937 1.937 1.954 1.845 1.979 929,320 1.9205 5.02%
2024-02-05 0 2.190 2.190 2.230 2.130 2.220 292,580 639,841 2.1869 1.845 1.845 1.878 1.794 1.870 347,375 1.8419 0.00%
2024-02-02 0 2.190 2.160 2.190 2.160 2.260 440,290 977,691 2.2206 1.845 1.819 1.845 1.819 1.904 522,749 1.8703 -0.90%
2024-02-01 0 2.210 2.190 2.230 2.170 2.230 460,725 1,010,918 2.1942 1.861 1.845 1.878 1.828 1.878 547,011 1.8481 1.84%
2024-01-31 0 2.170 2.170 2.180 2.160 2.260 544,217 1,209,958 2.2233 1.828 1.828 1.836 1.819 1.904 646,140 1.8726 -0.91%
2024-01-30 0 2.190 2.190 2.210 2.190 2.250 380,362 840,634 2.2101 1.845 1.845 1.861 1.845 1.895 451,598 1.8615 -1.35%
2024-01-29 0 2.220 2.200 2.230 2.200 2.310 1,382,000 3,086,140 2.2331 1.870 1.853 1.878 1.853 1.946 1,640,826 1.8808 -5.13%
2024-01-26 0 2.340 2.300 2.340 2.280 2.400 907,165 2,118,673 2.3355 1.971 1.937 1.971 1.920 2.021 1,077,062 1.9671 -1.27%
2024-01-25 0 2.370 2.340 2.370 2.340 2.400 556,393 1,314,456 2.3625 1.996 1.971 1.996 1.971 2.021 660,596 1.9898 0.85%
2024-01-24 0 2.350 2.350 2.370 2.300 2.370 404,072 936,243 2.3170 1.979 1.979 1.996 1.937 1.996 479,748 1.9515 1.29%
2024-01-23 0 2.320 2.300 2.320 2.250 2.320 692,000 1,584,694 2.2900 1.954 1.937 1.954 1.895 1.954 821,600 1.9288 0.87%
2024-01-22 0 2.300 2.300 2.330 2.290 2.350 1,026,000 2,370,720 2.3106 1.937 1.937 1.962 1.929 1.979 1,218,153 1.9462 -3.36%
2024-01-19 0 2.380 2.380 2.400 2.330 2.420 706,580 1,674,921 2.3705 2.005 2.005 2.021 1.962 2.038 838,911 1.9965 -0.83%
2024-01-18 0 2.400 2.400 2.420 2.350 2.460 901,813 2,170,224 2.4065 2.021 2.021 2.038 1.979 2.072 1,070,708 2.0269 -0.83%
2024-01-17 0 2.420 2.350 2.420 2.360 2.420 975,086 2,333,630 2.3933 2.038 1.979 2.038 1.988 2.038 1,157,704 2.0157 1.68%
2024-01-16 0 2.380 2.380 2.390 2.340 2.420 428,000 1,020,000 2.3832 2.005 2.005 2.013 1.971 2.038 508,157 2.0073 -0.42%
2024-01-15 0 2.390 2.390 2.420 2.390 2.410 234,797 563,997 2.4021 2.013 2.013 2.038 2.013 2.030 278,771 2.0232 -0.42%
2024-01-12 0 2.400 2.380 2.410 2.380 2.410 200,000 479,220 2.3961 2.021 2.005 2.030 2.005 2.030 237,457 2.0181 0.84%
2024-01-11 0 2.380 2.380 2.400 2.380 2.440 775,320 1,868,600 2.4101 2.005 2.005 2.021 2.005 2.055 920,525 2.0299 -0.42%
2024-01-10 0 2.390 2.390 2.410 2.390 2.480 248,000 595,602 2.4016 2.013 2.013 2.030 2.013 2.089 294,446 2.0228 -0.42%
2024-01-09 0 2.400 2.400 2.420 2.390 2.430 438,000 1,057,060 2.4134 2.021 2.021 2.038 2.013 2.047 520,030 2.0327 0.00%
2024-01-08 0 2.400 2.400 2.430 2.400 2.530 792,901 1,924,480 2.4271 2.021 2.021 2.047 2.021 2.131 941,399 2.0443 -5.14%
2024-01-05 0 2.530 2.530 2.540 2.530 2.580 556,000 1,414,180 2.5435 2.131 2.131 2.139 2.131 2.173 660,130 2.1423 -1.17%
2024-01-04 0 2.560 2.560 2.600 2.540 2.600 595,485 1,530,126 2.5695 2.156 2.156 2.190 2.139 2.190 707,010 2.1642 -0.39%
2024-01-03 0 2.570 2.540 2.570 2.490 2.610 762,072 1,933,279 2.5369 2.165 2.139 2.165 2.097 2.198 904,796 2.1367 2.80%
2024-01-02 0 2.500 2.490 2.500 2.480 2.530 286,000 714,800 2.4993 2.106 2.097 2.106 2.089 2.131 339,563 2.1051 -1.19%
2023-12-29 0 2.530 2.500 2.540 2.470 2.530 786,759 1,969,751 2.5036 2.131 2.106 2.139 2.080 2.131 934,106 2.1087 2.02%
2023-12-28 0 2.480 2.430 2.480 2.400 2.480 265,907 653,288 2.4568 2.089 2.047 2.089 2.021 2.089 315,707 2.0693 3.77%
2023-12-27 0 2.390 2.390 2.410 2.390 2.440 244,000 586,520 2.4038 2.013 2.013 2.030 2.013 2.055 289,697 2.0246 0.00%
2023-12-22 0 2.390 2.390 2.420 2.390 2.480 796,000 1,929,180 2.4236 2.013 2.013 2.038 2.013 2.089 945,078 2.0413 -1.24%
2023-12-21 0 2.420 2.420 2.440 2.390 2.450 508,000 1,232,240 2.4257 2.038 2.038 2.055 2.013 2.064 603,140 2.0430 0.83%
2023-12-20 0 2.400 2.380 2.420 2.400 2.430 229,087 554,068 2.4186 2.021 2.005 2.038 2.021 2.047 271,991 2.0371 -0.83%
2023-12-19 0 2.420 2.420 2.430 2.410 2.470 170,507 414,636 2.4318 2.038 2.038 2.047 2.030 2.080 202,440 2.0482 0.41%
2023-12-18 0 2.410 2.410 2.440 2.410 2.440 104,000 252,240 2.4254 2.030 2.030 2.055 2.030 2.055 123,478 2.0428 -2.43%
2023-12-15 0 2.470 2.450 2.470 2.380 2.490 786,362 1,933,276 2.4585 2.080 2.064 2.080 2.005 2.097 933,635 2.0707 2.92%
2023-12-14 0 2.400 2.370 2.400 2.360 2.490 592,000 1,433,620 2.4217 2.021 1.996 2.021 1.988 2.097 702,872 2.0397 -0.83%
2023-12-13 0 2.420 2.400 2.420 2.400 2.450 318,072 768,549 2.4163 2.038 2.021 2.038 2.021 2.064 377,642 2.0351 0.83%
2023-12-12 0 2.400 2.400 2.420 2.360 2.430 336,000 806,980 2.4017 2.021 2.021 2.038 1.988 2.047 398,927 2.0229 0.84%
2023-12-11 0 2.380 2.360 2.390 2.330 2.430 412,000 981,820 2.3831 2.005 1.988 2.013 1.962 2.047 489,161 2.0072 0.00%
2023-12-08 0 2.380 2.380 2.410 2.380 2.440 307,958 741,906 2.4091 2.005 2.005 2.030 2.005 2.055 365,634 2.0291 -0.83%
2023-12-07 0 2.400 2.400 2.430 2.340 2.430 884,000 2,114,460 2.3919 2.021 2.021 2.047 1.971 2.047 1,049,559 2.0146 1.69%
2023-12-06 0 2.360 2.360 2.430 2.360 2.430 635,491 1,520,625 2.3928 1.988 1.988 2.047 1.988 2.047 754,508 2.0154 -1.67%
2023-12-05 0 2.400 2.340 2.400 2.310 2.400 491,026 1,155,293 2.3528 2.021 1.971 2.021 1.946 2.021 582,987 1.9817 2.13%
2023-12-04 0 2.350 2.350 2.390 2.340 2.460 725,760 1,741,819 2.4000 1.979 1.979 2.013 1.971 2.072 861,683 2.0214 -2.08%
2023-12-01 0 2.400 2.390 2.400 2.330 2.420 252,973 603,941 2.3874 2.021 2.013 2.021 1.962 2.038 300,351 2.0108 0.42%
2023-11-30 0 2.390 2.340 2.390 2.300 2.400 220,000 515,540 2.3434 2.013 1.971 2.013 1.937 2.021 261,202 1.9737 1.27%
2023-11-29 0 2.360 2.300 2.360 2.300 2.440 638,165 1,511,407 2.3684 1.988 1.937 1.988 1.937 2.055 757,683 1.9948 -3.28%
2023-11-28 0 2.440 2.430 2.440 2.430 2.560 534,000 1,322,460 2.4765 2.055 2.047 2.055 2.047 2.156 634,010 2.0859 -4.31%
2023-11-27 0 2.550 2.530 2.550 2.440 2.560 250,247 633,386 2.5310 2.148 2.131 2.148 2.055 2.156 297,114 2.1318 0.39%
2023-11-24 0 2.540 2.540 2.550 2.490 2.560 272,000 686,640 2.5244 2.139 2.139 2.148 2.097 2.156 322,941 2.1262 -0.78%
2023-11-23 0 2.560 2.560 2.590 2.540 2.610 139,264 360,284 2.5871 2.156 2.156 2.181 2.139 2.198 165,346 2.1790 0.00%
2023-11-22 0 2.560 2.560 2.580 2.510 2.560 16,072 40,918 2.5459 2.156 2.156 2.173 2.114 2.156 19,082 2.1443 1.59%
2023-11-21 0 2.520 2.510 2.520 2.510 2.600 344,145 876,368 2.5465 2.122 2.114 2.122 2.114 2.190 408,598 2.1448 0.80%
2023-11-20 0 2.500 2.500 2.540 2.500 2.540 112,000 283,460 2.5309 2.106 2.106 2.139 2.106 2.139 132,976 2.1317 0.81%
2023-11-17 0 2.480 2.470 2.490 2.440 2.510 124,000 305,780 2.4660 2.089 2.080 2.097 2.055 2.114 147,223 2.0770 -1.20%
2023-11-16 0 2.510 2.510 2.540 2.490 2.590 187,813 474,263 2.5252 2.114 2.114 2.139 2.097 2.181 222,987 2.1269 -1.95%
2023-11-15 0 2.560 2.560 2.570 2.520 2.620 415,045 1,064,301 2.5643 2.156 2.156 2.165 2.122 2.207 492,776 2.1598 2.40%
2023-11-14 0 2.500 2.470 2.500 2.450 2.540 148,000 369,300 2.4953 2.106 2.080 2.106 2.064 2.139 175,718 2.1017 0.40%
2023-11-13 0 2.490 2.460 2.490 2.450 2.550 268,363 667,079 2.4857 2.097 2.072 2.097 2.064 2.148 318,623 2.0936 0.00%
2023-11-10 0 2.490 2.470 2.500 2.440 2.550 447,523 1,114,071 2.4894 2.097 2.080 2.106 2.055 2.148 531,337 2.0967 0.40%
2023-11-09 0 2.480 2.480 2.500 2.340 2.770 3,169,882 7,812,150 2.4645 2.089 2.089 2.106 1.971 2.333 3,763,550 2.0757 -9.82%
2023-11-08 0 2.750 2.730 2.760 2.730 2.820 448,000 1,247,140 2.7838 2.316 2.299 2.325 2.299 2.375 531,903 2.3447 -1.79%
2023-11-07 0 2.800 2.770 2.800 2.680 2.800 596,176 1,644,218 2.7579 2.358 2.333 2.358 2.257 2.358 707,830 2.3229 1.45%
2023-11-06 0 2.760 2.750 2.760 2.720 2.770 288,942 791,908 2.7407 2.325 2.316 2.325 2.291 2.333 343,056 2.3084 0.73%
2023-11-03 0 2.740 2.720 2.740 2.570 2.750 1,055,859 2,842,383 2.6920 2.308 2.291 2.308 2.165 2.316 1,253,604 2.2674 5.79%
2023-11-02 0 2.590 2.540 2.590 2.510 2.600 642,463 1,630,337 2.5376 2.181 2.139 2.181 2.114 2.190 762,786 2.1373 2.78%
2023-11-01 0 2.520 2.480 2.530 2.460 2.550 420,369 1,051,691 2.5018 2.122 2.089 2.131 2.072 2.148 499,097 2.1072 2.44%
2023-10-31 0 2.460 2.450 2.530 2.430 2.550 230,140 573,276 2.4910 2.072 2.064 2.131 2.047 2.148 273,241 2.0981 -1.60%
2023-10-30 0 2.500 2.480 2.510 2.500 2.540 624,652 1,568,723 2.5114 2.106 2.089 2.114 2.106 2.139 741,639 2.1152 1.63%
2023-10-27 0 2.460 2.460 2.500 2.360 2.550 808,156 1,991,398 2.4641 2.072 2.072 2.106 1.988 2.148 959,511 2.0754 4.24%
2023-10-26 0 2.360 2.360 2.380 2.310 2.370 544,000 1,273,360 2.3407 1.988 1.988 2.005 1.946 1.996 645,882 1.9715 2.16%
2023-10-25 0 2.310 2.310 2.340 2.290 2.350 474,000 1,097,754 2.3159 1.946 1.946 1.971 1.929 1.979 562,773 1.9506 3.12%
2023-10-24 0 2.240 2.240 2.290 2.230 2.320 280,000 631,540 2.2555 1.887 1.887 1.929 1.878 1.954 332,439 1.8997 -1.75%
2023-10-20 0 2.280 2.280 2.300 2.220 2.310 585,489 1,315,378 2.2466 1.920 1.920 1.937 1.870 1.946 695,142 1.8922 0.88%
2023-10-19 0 2.260 2.260 2.320 2.260 2.280 296,000 672,520 2.2720 1.904 1.904 1.954 1.904 1.920 351,436 1.9136 -3.00%
2023-10-18 0 2.330 2.320 2.330 2.250 2.350 656,000 1,494,700 2.2785 1.962 1.954 1.962 1.895 1.979 778,858 1.9191 1.75%
2023-10-17 0 2.290 2.290 2.340 2.290 2.350 177,813 412,695 2.3209 1.929 1.929 1.971 1.929 1.979 211,114 1.9548 -2.14%
2023-10-16 0 2.340 2.340 2.370 2.320 2.390 309,304 732,762 2.3691 1.971 1.971 1.996 1.954 2.013 367,232 1.9954 -2.09%
2023-10-13 0 2.390 2.370 2.390 2.340 2.410 342,435 814,918 2.3798 2.013 1.996 2.013 1.971 2.030 406,568 2.0044 2.14%
2023-10-12 0 2.340 2.340 2.370 2.300 2.380 355,290 828,137 2.3309 1.971 1.971 1.996 1.937 2.005 421,830 1.9632 4.00%
2023-10-11 0 2.250 2.250 2.270 2.240 2.300 205,668 467,213 2.2717 1.895 1.895 1.912 1.887 1.937 244,186 1.9133 1.81%
2023-10-10 0 2.210 2.210 2.230 2.210 2.280 232,725 519,193 2.2309 1.861 1.861 1.878 1.861 1.920 276,311 1.8790 0.45%
2023-10-09 0 2.200 2.200 2.240 2.190 2.240 88,279 194,471 2.2029 1.853 1.853 1.887 1.845 1.887 104,812 1.8554 -0.45%
2023-10-06 0 2.210 2.210 2.220 2.170 2.220 56,507 124,172 2.1975 1.861 1.861 1.870 1.828 1.870 67,090 1.8508 1.84%
2023-10-05 0 2.170 2.170 2.220 2.170 2.230 174,000 383,080 2.2016 1.828 1.828 1.870 1.828 1.878 206,587 1.8543 -1.81%
2023-10-04 0 2.210 2.210 2.230 2.180 2.220 22,000 48,520 2.2055 1.861 1.861 1.878 1.836 1.870 26,120 1.8576 -1.34%
2023-10-03 0 2.240 2.240 2.270 2.240 2.290 172,000 389,200 2.2628 1.887 1.887 1.912 1.887 1.929 204,213 1.9059 -3.86%
2023-09-29 0 2.330 2.310 2.330 2.300 2.330 122,000 282,780 2.3179 1.962 1.946 1.962 1.937 1.962 144,849 1.9522 1.75%
2023-09-28 0 2.290 2.290 2.310 2.290 2.310 308,092 708,006 2.2980 1.929 1.929 1.946 1.929 1.946 365,793 1.9355 0.00%
2023-09-27 0 2.290 2.270 2.290 2.260 2.290 130,290 296,860 2.2785 1.929 1.912 1.929 1.904 1.929 154,691 1.9190 1.78%
2023-09-26 0 2.250 2.250 2.260 2.250 2.270 146,000 330,120 2.2611 1.895 1.895 1.904 1.895 1.912 173,343 1.9044 -0.88%
2023-09-25 0 2.270 2.270 2.280 2.270 2.290 178,580 408,145 2.2855 1.912 1.912 1.920 1.912 1.929 212,025 1.9250 -0.44%
2023-09-22 0 2.280 2.280 2.300 2.250 2.310 328,000 753,240 2.2965 1.920 1.920 1.937 1.895 1.946 389,429 1.9342 0.44%
2023-09-21 0 2.270 2.260 2.290 2.260 2.280 110,000 250,260 2.2751 1.912 1.904 1.929 1.904 1.920 130,601 1.9162 -0.44%
2023-09-20 0 2.280 2.280 2.290 2.280 2.310 331,917 759,414 2.2880 1.920 1.920 1.929 1.920 1.946 394,080 1.9271 0.00%
2023-09-19 0 2.280 2.280 2.300 2.280 2.310 194,000 444,240 2.2899 1.920 1.920 1.937 1.920 1.946 230,333 1.9287 -0.87%
2023-09-18 0 2.300 2.300 2.320 2.280 2.310 64,291 148,158 2.3045 1.937 1.937 1.954 1.920 1.946 76,332 1.9410 -0.43%
2023-09-15 0 2.310 2.310 2.330 2.310 2.350 208,362 483,825 2.3220 1.946 1.946 1.962 1.946 1.979 247,385 1.9558 -0.86%
2023-09-14 0 2.330 2.310 2.330 2.310 2.330 242,199 561,307 2.3175 1.962 1.946 1.962 1.946 1.962 287,559 1.9520 1.30%
2023-09-13 0 2.300 2.290 2.300 2.300 2.320 754,103 1,735,412 2.3013 1.937 1.929 1.937 1.937 1.954 895,334 1.9383 0.00%
2023-09-12 0 2.300 2.300 2.310 2.300 2.330 219,699 509,736 2.3202 1.937 1.937 1.946 1.937 1.962 260,845 1.9542 -1.71%
2023-09-11 0 2.340 2.340 2.350 2.320 2.350 204,106 477,142 2.3377 1.971 1.971 1.979 1.954 1.979 242,332 1.9690 0.00%
2023-09-07 0 2.340 2.320 2.360 2.280 2.410 564,102 1,344,478 2.3834 1.971 1.954 1.988 1.920 2.030 669,749 2.0074 1.30%
2023-09-06 0 2.310 2.310 2.360 2.270 2.370 266,362 622,034 2.3353 1.946 1.946 1.988 1.912 1.996 316,247 1.9669 1.76%
2023-09-05 0 2.270 2.260 2.300 2.260 2.370 828,290 1,909,107 2.3049 1.912 1.904 1.937 1.904 1.996 983,415 1.9413 -2.58%
2023-09-04 0 2.330 2.320 2.350 2.320 2.380 884,000 2,067,860 2.3392 1.962 1.954 1.979 1.954 2.005 1,049,559 1.9702 0.00%
2023-08-31 0 2.330 2.330 2.340 2.330 2.370 168,538 397,282 2.3572 1.962 1.962 1.971 1.962 1.996 200,102 1.9854 -0.43%
2023-08-30 0 2.340 2.330 2.360 2.340 2.420 208,000 497,700 2.3928 1.971 1.962 1.988 1.971 2.038 246,955 2.0153 -2.09%
2023-08-29 0 2.390 2.360 2.390 2.330 2.400 348,667 823,260 2.3612 2.013 1.988 2.013 1.962 2.021 413,967 1.9887 2.14%
2023-08-28 0 2.340 2.290 2.350 2.300 2.390 262,000 616,500 2.3531 1.971 1.929 1.979 1.937 2.013 311,068 1.9819 0.43%
2023-08-25 0 2.330 2.330 2.340 2.310 2.390 68,000 159,660 2.3479 1.962 1.962 1.971 1.946 2.013 80,735 1.9776 -0.43%
2023-08-24 0 2.340 2.330 2.360 2.310 2.360 359,374 842,352 2.3439 1.971 1.962 1.988 1.946 1.988 426,679 1.9742 3.08%
2023-08-23 0 2.270 2.270 2.300 2.270 2.310 112,000 257,200 2.2964 1.912 1.912 1.937 1.912 1.946 132,976 1.9342 0.00%
2023-08-22 0 2.270 2.270 2.320 2.250 2.340 186,030 427,809 2.2997 1.912 1.912 1.954 1.895 1.971 220,870 1.9369 1.34%
2023-08-21 0 2.240 2.240 2.270 2.240 2.280 128,145 289,378 2.2582 1.887 1.887 1.912 1.887 1.920 152,144 1.9020 -0.88%
2023-08-18 0 2.260 2.260 2.330 2.260 2.390 545,885 1,258,623 2.3057 1.904 1.904 1.962 1.904 2.013 648,120 1.9420 -3.00%
2023-08-17 0 2.330 2.330 2.380 2.280 2.480 1,634,289 3,813,595 2.3335 1.962 1.962 2.005 1.920 2.089 1,940,365 1.9654 -1.27%
2023-08-16 0 2.360 2.360 2.370 2.330 2.380 242,154 570,546 2.3561 1.988 1.988 1.996 1.962 2.005 287,506 1.9845 0.85%
2023-08-15 0 2.340 2.340 2.370 2.320 2.380 384,000 903,860 2.3538 1.971 1.971 1.996 1.954 2.005 455,917 1.9825 -0.43%
2023-08-14 0 2.350 2.350 2.360 2.350 2.430 452,000 1,071,620 2.3708 1.979 1.979 1.988 1.979 2.047 536,652 1.9969 -3.29%
2023-08-11 0 2.430 2.430 2.440 2.400 2.480 274,000 667,280 2.4353 2.047 2.047 2.055 2.021 2.089 325,316 2.0512 -2.41%
2023-08-10 0 2.490 2.470 2.500 2.460 2.500 122,145 302,408 2.4758 2.097 2.080 2.106 2.072 2.106 145,021 2.0853 1.22%
2023-08-09 0 2.460 2.460 2.480 2.430 2.500 100,435 249,692 2.4861 2.072 2.072 2.089 2.047 2.106 119,245 2.0939 -0.81%
2023-08-08 0 2.480 2.450 2.480 2.420 2.500 258,000 634,060 2.4576 2.089 2.064 2.089 2.038 2.106 306,319 2.0699 -0.80%
2023-08-07 0 2.500 2.480 2.500 2.470 2.500 362,000 900,159 2.4866 2.106 2.089 2.106 2.080 2.106 429,797 2.0944 0.81%
2023-08-04 0 2.480 2.480 2.500 2.480 2.590 590,145 1,479,608 2.5072 2.089 2.089 2.106 2.089 2.181 700,670 2.1117 -1.98%
2023-08-03 0 2.530 2.530 2.550 2.480 2.590 149,729 379,159 2.5323 2.131 2.131 2.148 2.089 2.181 177,771 2.1329 1.20%
2023-08-02 0 2.500 2.500 2.530 2.500 2.650 320,000 820,579 2.5643 2.106 2.106 2.131 2.106 2.232 379,931 2.1598 -3.47%
2023-08-01 0 2.590 2.580 2.590 2.580 2.610 362,000 937,599 2.5901 2.181 2.173 2.181 2.173 2.198 429,797 2.1815 0.78%
2023-07-31 0 2.570 2.570 2.600 2.570 2.720 1,048,291 2,779,400 2.6514 2.165 2.165 2.190 2.165 2.291 1,244,619 2.2331 1.98%
2023-07-28 0 2.520 2.520 2.550 2.360 2.570 1,223,596 3,025,335 2.4725 2.122 2.122 2.148 1.988 2.165 1,452,756 2.0825 5.44%
2023-07-27 0 2.390 2.370 2.390 2.310 2.420 556,000 1,325,480 2.3840 2.013 1.996 2.013 1.946 2.038 660,130 2.0079 3.91%
2023-07-26 0 2.300 2.300 2.310 2.240 2.320 250,363 574,244 2.2936 1.937 1.937 1.946 1.887 1.954 297,252 1.9318 1.77%
2023-07-25 0 2.260 2.260 2.270 2.210 2.300 322,705 723,909 2.2433 1.904 1.904 1.912 1.861 1.937 383,142 1.8894 2.73%
2023-07-24 0 2.200 2.200 2.240 2.180 2.240 172,444 379,860 2.2028 1.853 1.853 1.887 1.836 1.887 204,740 1.8553 0.46%
2023-07-21 0 2.190 2.180 2.190 2.180 2.200 134,288 294,314 2.1917 1.845 1.836 1.845 1.836 1.853 159,438 1.8459 0.00%
2023-07-20 0 2.190 2.180 2.190 2.150 2.220 697,906 1,530,937 2.1936 1.845 1.836 1.845 1.811 1.870 828,612 1.8476 0.00%
2023-07-19 0 2.190 2.190 2.200 2.130 2.200 596,000 1,295,360 2.1734 1.845 1.845 1.853 1.794 1.853 707,621 1.8306 -1.35%
2023-07-18 0 2.220 2.190 2.220 2.190 2.260 538,001 1,198,922 2.2285 1.870 1.845 1.870 1.845 1.904 638,760 1.8770 -1.33%
2023-07-14 0 2.250 2.250 2.280 2.230 2.300 634,942 1,438,850 2.2661 1.895 1.895 1.920 1.878 1.937 753,856 1.9087 -3.43%
2023-07-13 0 2.330 2.300 2.330 2.210 2.330 372,144 844,159 2.2684 1.962 1.937 1.962 1.861 1.962 441,841 1.9106 4.95%
2023-07-12 0 2.220 2.220 2.230 2.210 2.250 476,000 1,057,420 2.2215 1.870 1.870 1.878 1.861 1.895 565,147 1.8711 0.45%
2023-07-11 0 2.210 2.210 2.230 2.130 2.230 230,000 504,720 2.1944 1.861 1.861 1.878 1.794 1.878 273,075 1.8483 0.00%
2023-07-10 0 2.210 2.210 2.230 2.190 2.230 320,579 710,437 2.2161 1.861 1.861 1.878 1.845 1.878 380,618 1.8665 0.45%
2023-07-07 0 2.200 2.200 2.240 2.190 2.260 196,000 431,420 2.2011 1.853 1.853 1.887 1.845 1.904 232,708 1.8539 -0.45%
2023-07-06 0 2.210 2.210 2.250 2.210 2.290 372,000 828,240 2.2265 1.861 1.861 1.895 1.861 1.929 441,670 1.8752 -3.49%
2023-07-05 0 2.290 2.270 2.330 2.270 2.330 144,364 331,942 2.2993 1.929 1.912 1.962 1.912 1.962 171,401 1.9366 -2.55%
2023-07-04 0 2.350 2.320 2.350 2.280 2.360 678,362 1,565,418 2.3076 1.979 1.954 1.979 1.920 1.988 805,408 1.9436 1.29%
2023-07-03 0 2.320 2.310 2.330 2.270 2.340 432,436 1,000,581 2.3138 1.954 1.946 1.962 1.912 1.971 513,424 1.9488 2.20%
2023-06-30 0 2.270 2.260 2.270 2.210 2.290 451,450 1,008,801 2.2346 1.912 1.904 1.912 1.861 1.929 535,999 1.8821 -0.44%
2023-06-29 0 2.280 2.250 2.280 2.240 2.300 334,007 754,749 2.2597 1.920 1.895 1.920 1.887 1.937 396,561 1.9032 -0.87%
2023-06-28 0 2.300 2.300 2.320 2.220 2.320 204,580 465,567 2.2757 1.937 1.937 1.954 1.870 1.954 242,895 1.9167 -1.29%
2023-06-27 0 2.330 2.330 2.370 2.330 2.380 114,000 266,986 2.3420 1.962 1.962 1.996 1.962 2.005 135,350 1.9726 0.43%
2023-06-26 0 2.320 2.310 2.320 2.270 2.330 46,000 105,826 2.3006 1.954 1.946 1.954 1.912 1.962 54,615 1.9377 0.43%
2023-06-23 0 2.310 2.260 2.320 2.210 2.330 470,485 1,068,508 2.2711 1.946 1.904 1.954 1.861 1.962 558,599 1.9128 -1.28%
2023-06-21 0 2.340 2.310 2.350 2.280 2.350 233,087 538,567 2.3106 1.971 1.946 1.979 1.920 1.979 276,740 1.9461 -1.27%
2023-06-20 0 2.370 2.330 2.370 2.310 2.400 510,000 1,195,640 2.3444 1.996 1.962 1.996 1.946 2.021 605,515 1.9746 -0.42%
2023-06-19 0 2.380 2.390 2.440 2.380 2.440 304,000 729,620 2.4001 2.005 2.013 2.055 2.005 2.055 360,934 2.0215 -3.25%
2023-06-16 0 2.460 2.460 2.490 2.360 2.500 931,057 2,267,746 2.4357 2.072 2.072 2.097 1.988 2.106 1,105,429 2.0515 0.41%
2023-06-15 0 2.450 2.450 2.500 2.400 2.470 178,771 434,670 2.4314 2.064 2.064 2.106 2.021 2.080 212,252 2.0479 -0.41%
2023-06-14 0 2.460 2.460 2.470 2.450 2.480 128,145 316,129 2.4670 2.072 2.072 2.080 2.064 2.089 152,144 2.0778 0.41%
2023-06-13 0 2.450 2.450 2.480 2.370 2.470 166,000 401,020 2.4158 2.064 2.064 2.089 1.996 2.080 197,089 2.0347 3.38%
2023-06-12 0 2.370 2.370 2.410 2.360 2.420 400,362 953,332 2.3812 1.996 1.996 2.030 1.988 2.038 475,343 2.0056 -2.87%
2023-06-09 0 2.440 2.430 2.440 2.410 2.530 541,088 1,326,151 2.4509 2.055 2.047 2.055 2.030 2.131 642,425 2.0643 -0.81%
2023-06-08 0 2.460 2.450 2.530 2.460 2.550 144,000 358,840 2.4919 2.072 2.064 2.131 2.072 2.148 170,969 2.0989 -1.20%
2023-06-07 0 2.490 2.490 2.500 2.430 2.550 354,000 879,680 2.4850 2.097 2.097 2.106 2.047 2.148 420,298 2.0930 4.62%
2023-06-06 0 2.380 2.380 2.410 2.380 2.450 244,000 585,840 2.4010 2.005 2.005 2.030 2.005 2.064 289,697 2.0222 -2.46%
2023-06-05 0 2.440 2.410 2.440 2.410 2.510 345,305 843,234 2.4420 2.055 2.030 2.055 2.030 2.114 409,975 2.0568 -2.79%
2023-06-02 0 2.510 2.450 2.510 2.310 2.540 966,219 2,384,589 2.4680 2.114 2.064 2.114 1.946 2.139 1,147,176 2.0787 9.13%
2023-06-01 0 2.300 2.250 2.300 2.200 2.360 428,576 987,755 2.3047 1.937 1.895 1.937 1.853 1.988 508,841 1.9412 4.07%
2023-05-31 0 2.210 2.210 2.260 2.200 2.300 791,854 1,763,435 2.2270 1.861 1.861 1.904 1.853 1.937 940,155 1.8757 -5.56%
2023-05-30 0 2.340 2.340 2.390 2.280 2.380 244,653 571,386 2.3355 1.971 1.971 2.013 1.920 2.005 290,473 1.9671 4.93%
2023-05-29 0 2.230 2.230 2.290 2.230 2.410 470,435 1,085,321 2.3071 1.878 1.878 1.929 1.878 2.030 558,540 1.9431 -6.30%
2023-05-25 0 2.380 2.380 2.430 2.320 2.500 672,362 1,611,698 2.3971 2.005 2.005 2.047 1.954 2.106 798,285 2.0190 -5.56%
2023-05-24 0 2.520 2.470 2.520 2.440 2.570 420,725 1,054,277 2.5059 2.122 2.080 2.122 2.055 2.165 499,520 2.1106 -2.33%
2023-05-23 0 2.580 2.510 2.580 2.520 2.620 188,000 479,440 2.5502 2.173 2.114 2.173 2.122 2.207 223,209 2.1479 0.78%
2023-05-22 0 2.560 2.540 2.560 2.530 2.690 236,000 602,800 2.5542 2.156 2.139 2.156 2.131 2.266 280,199 2.1513 1.19%
2023-05-19 0 2.530 2.530 2.580 2.530 2.690 511,492 1,336,126 2.6122 2.131 2.131 2.173 2.131 2.266 607,286 2.2002 -5.95%
2023-05-18 0 2.690 2.690 2.710 2.670 2.750 428,828 1,163,329 2.7128 2.266 2.266 2.283 2.249 2.316 509,141 2.2849 -0.37%
2023-05-17 0 2.700 2.680 2.700 2.700 2.840 478,985 1,326,853 2.7701 2.274 2.257 2.274 2.274 2.392 568,691 2.3332 -3.23%
2023-05-16 0 2.790 2.750 2.780 2.740 2.860 733,354 2,045,955 2.7899 2.350 2.316 2.341 2.308 2.409 870,699 2.3498 0.72%
2023-05-15 0 2.770 2.760 2.770 2.650 2.800 754,289 2,075,739 2.7519 2.333 2.325 2.333 2.232 2.358 895,555 2.3178 2.59%
2023-05-12 0 2.700 2.700 2.740 2.700 2.850 958,869 2,638,626 2.7518 2.274 2.274 2.308 2.274 2.400 1,138,450 2.3177 -4.59%
2023-05-11 0 2.830 2.830 2.850 2.820 2.980 946,290 2,742,943 2.8986 2.384 2.384 2.400 2.375 2.510 1,123,515 2.4414 -4.71%
2023-05-10 0 2.970 2.940 2.970 2.940 3.100 610,935 1,844,056 3.0184 2.502 2.476 2.502 2.476 2.611 725,353 2.5423 -0.67%
2023-05-09 0 3.080 3.070 3.080 3.040 3.160 1,503,232 4,667,675 3.1051 2.518 2.510 2.518 2.486 2.584 1,838,485 2.5389 -0.96%
2023-05-08 0 3.110 3.110 3.140 3.040 3.150 1,554,672 4,845,255 3.1166 2.543 2.543 2.567 2.486 2.576 1,901,397 2.5483 2.98%
2023-05-05 0 3.020 3.010 3.060 2.960 3.080 1,119,232 3,388,696 3.0277 2.469 2.461 2.502 2.420 2.518 1,368,845 2.4756 2.03%
2023-05-04 0 2.960 2.960 2.970 2.850 2.980 2,147,652 6,299,834 2.9334 2.420 2.420 2.428 2.330 2.437 2,626,624 2.3985 5.34%
2023-05-03 0 2.810 2.800 2.830 2.780 2.890 755,678 2,131,281 2.8204 2.298 2.289 2.314 2.273 2.363 924,210 2.3061 -0.71%
2023-05-02 0 2.830 2.810 2.830 2.710 2.840 1,044,000 2,919,819 2.7968 2.314 2.298 2.314 2.216 2.322 1,276,834 2.2868 4.04%
2023-04-28 0 2.720 2.720 2.730 2.700 2.750 256,145 696,605 2.7196 2.224 2.224 2.232 2.208 2.249 313,271 2.2237 1.49%
2023-04-27 0 2.680 2.680 2.710 2.680 2.790 872,000 2,396,520 2.7483 2.191 2.191 2.216 2.191 2.281 1,066,475 2.2471 0.00%
2023-04-26 0 2.680 2.680 2.710 2.650 2.780 364,000 979,920 2.6921 2.191 2.191 2.216 2.167 2.273 445,180 2.2012 -0.74%
2023-04-25 0 2.700 2.700 2.730 2.610 2.740 724,942 1,938,786 2.6744 2.208 2.208 2.232 2.134 2.240 886,620 2.1867 0.37%
2023-04-24 0 2.690 2.690 2.740 2.690 2.770 410,000 1,114,560 2.7184 2.199 2.199 2.240 2.199 2.265 501,439 2.2227 -2.89%
2023-04-21 0 2.770 2.770 2.810 2.770 2.850 658,000 1,854,160 2.8179 2.265 2.265 2.298 2.265 2.330 804,748 2.3040 -4.15%
2023-04-20 0 2.890 2.860 2.890 2.680 2.950 1,677,088 4,772,740 2.8458 2.363 2.338 2.363 2.191 2.412 2,051,115 2.3269 7.04%
2023-04-19 0 2.700 2.690 2.730 2.650 2.730 362,289 980,962 2.7077 2.208 2.199 2.232 2.167 2.232 443,087 2.2139 0.00%
2023-04-18 0 2.700 2.700 2.740 2.660 2.750 636,000 1,724,860 2.7120 2.208 2.208 2.240 2.175 2.249 777,842 2.2175 -0.37%
2023-04-17 0 2.710 2.710 2.740 2.670 2.750 696,000 1,885,300 2.7088 2.216 2.216 2.240 2.183 2.249 851,223 2.2148 -2.52%
2023-04-14 0 2.780 2.780 2.810 2.780 2.910 1,084,000 3,064,100 2.8267 2.273 2.273 2.298 2.273 2.379 1,325,755 2.3112 -3.47%
2023-04-13 0 2.880 2.840 2.880 2.650 2.900 1,185,061 3,329,748 2.8098 2.355 2.322 2.355 2.167 2.371 1,449,355 2.2974 7.06%
2023-04-12 0 2.690 2.690 2.730 2.590 2.750 1,368,608 3,667,774 2.6799 2.199 2.199 2.232 2.118 2.249 1,673,837 2.1912 -0.37%
2023-04-11 0 2.700 2.680 2.700 2.550 2.700 438,734 1,151,203 2.6239 2.208 2.191 2.208 2.085 2.208 536,581 2.1454 5.88%
2023-04-06 0 2.550 2.550 2.580 2.460 2.580 839,637 2,111,936 2.5153 2.085 2.085 2.110 2.011 2.110 1,026,894 2.0566 -1.16%
2023-04-04 0 2.580 2.570 2.580 2.550 2.650 842,942 2,179,937 2.5861 2.110 2.101 2.110 2.085 2.167 1,030,936 2.1145 -1.90%
2023-04-03 0 2.630 2.630 2.670 2.620 2.730 492,000 1,305,540 2.6535 2.150 2.150 2.183 2.142 2.232 601,727 2.1697 -1.87%
2023-03-31 0 2.680 2.670 2.680 2.520 2.720 1,130,651 3,010,743 2.6628 2.191 2.183 2.191 2.060 2.224 1,382,810 2.1773 6.35%
2023-03-30 0 2.520 2.510 2.520 2.500 2.610 603,242 1,551,760 2.5724 2.060 2.052 2.060 2.044 2.134 737,778 2.1033 -1.95%
2023-03-29 0 2.570 2.540 2.570 2.530 2.600 577,443 1,476,601 2.5571 2.101 2.077 2.101 2.069 2.126 706,225 2.0908 1.18%
2023-03-28 0 2.540 2.510 2.540 2.470 2.540 608,725 1,522,349 2.5009 2.077 2.052 2.077 2.020 2.077 744,484 2.0448 2.01%
2023-03-27 0 2.490 2.460 2.490 2.460 2.600 1,238,869 3,126,890 2.5240 2.036 2.011 2.036 2.011 2.126 1,515,163 2.0637 -6.74%
2023-03-24 0 2.670 2.630 2.670 2.600 2.710 444,238 1,168,578 2.6305 2.183 2.150 2.183 2.126 2.216 543,313 2.1508 -1.84%
2023-03-23 0 2.720 2.720 2.730 2.560 2.760 928,000 2,445,240 2.6350 2.224 2.224 2.232 2.093 2.257 1,134,964 2.1545 2.26%
2023-03-22 0 2.660 2.620 2.660 2.620 2.790 949,813 2,586,253 2.7229 2.175 2.142 2.175 2.142 2.281 1,161,642 2.2264 0.00%
2023-03-21 0 2.660 2.630 2.660 2.540 2.680 1,044,607 2,741,753 2.6247 2.175 2.150 2.175 2.077 2.191 1,277,577 2.1461 5.56%
2023-03-20 0 2.520 2.500 2.520 2.480 2.610 897,620 2,265,219 2.5236 2.060 2.044 2.060 2.028 2.134 1,097,809 2.0634 -3.82%
2023-03-17 0 2.620 2.620 2.650 2.560 2.650 725,204 1,874,660 2.5850 2.142 2.142 2.167 2.093 2.167 886,940 2.1136 -0.38%
2023-03-16 0 2.630 2.600 2.630 2.580 2.640 141,771 369,405 2.6056 2.150 2.126 2.150 2.110 2.159 173,389 2.1305 -0.38%
2023-03-15 0 2.640 2.640 2.680 2.600 2.700 648,226 1,728,534 2.6666 2.159 2.159 2.191 2.126 2.208 792,794 2.1803 1.93%
2023-03-14 0 2.590 2.590 2.640 2.540 2.750 1,121,004 2,969,495 2.6490 2.118 2.118 2.159 2.077 2.249 1,371,012 2.1659 -5.82%
2023-03-13 0 2.750 2.740 2.750 2.700 2.810 631,595 1,735,696 2.7481 2.249 2.240 2.249 2.208 2.298 772,454 2.2470 -1.79%
2023-03-10 0 2.800 2.770 2.800 2.770 2.920 855,335 2,394,296 2.7992 2.289 2.265 2.289 2.265 2.388 1,046,093 2.2888 -3.45%
2023-03-09 0 2.900 2.870 2.900 2.860 2.990 743,457 2,170,615 2.9196 2.371 2.347 2.371 2.338 2.445 909,264 2.3872 1.40%
2023-03-08 0 2.860 2.840 2.860 2.810 3.000 1,137,045 3,254,865 2.8626 2.338 2.322 2.338 2.298 2.453 1,390,630 2.3406 -2.72%
2023-03-07 0 2.940 2.910 2.940 2.900 3.150 1,178,214 3,459,425 2.9362 2.404 2.379 2.404 2.371 2.576 1,440,981 2.4007 -2.00%
2023-03-06 0 3.000 2.980 3.000 2.970 3.160 1,529,656 4,597,118 3.0053 2.453 2.437 2.453 2.428 2.584 1,870,802 2.4573 -0.99%
2023-03-03 0 3.030 3.020 3.030 2.920 3.050 1,657,850 4,982,551 3.0054 2.477 2.469 2.477 2.388 2.494 2,027,586 2.4574 1.34%
2023-03-02 0 2.990 2.990 3.000 2.950 3.160 1,394,264 4,223,342 3.0291 2.445 2.445 2.453 2.412 2.584 1,705,215 2.4767 -6.27%
2023-03-01 0 3.190 3.170 3.190 3.100 3.250 1,029,586 3,265,758 3.1719 2.608 2.592 2.608 2.535 2.657 1,259,206 2.5935 2.90%
2023-02-28 0 3.100 3.060 3.100 3.020 3.150 604,088 1,867,585 3.0916 2.535 2.502 2.535 2.469 2.576 738,813 2.5278 -0.64%
2023-02-27 0 3.120 3.100 3.120 3.050 3.400 654,000 2,039,810 3.1190 2.551 2.535 2.551 2.494 2.780 799,856 2.5502 -2.80%
2023-02-24 0 3.210 3.200 3.210 3.200 3.340 359,998 1,163,253 3.2313 2.625 2.616 2.625 2.616 2.731 440,285 2.6420 -3.89%
2023-02-23 0 3.340 3.280 3.340 3.200 3.550 1,602,120 5,500,831 3.4335 2.731 2.682 2.731 2.616 2.903 1,959,427 2.8074 2.77%
2023-02-22 0 3.250 3.230 3.250 3.190 3.370 1,090,686 3,547,336 3.2524 2.657 2.641 2.657 2.608 2.755 1,333,932 2.6593 -4.41%
2023-02-21 0 3.400 3.370 3.400 3.360 3.540 483,201 1,659,679 3.4348 2.780 2.755 2.780 2.747 2.894 590,965 2.8084 -4.76%
2023-02-20 0 3.570 3.560 3.610 3.480 3.600 775,401 2,726,377 3.5161 2.919 2.911 2.952 2.845 2.944 948,332 2.8749 -1.11%
2023-02-17 0 3.610 3.570 3.610 3.550 3.610 409,885 1,467,270 3.5797 2.952 2.919 2.952 2.903 2.952 501,298 2.9269 0.84%
2023-02-16 0 3.580 3.580 3.680 3.560 3.720 547,539 1,992,298 3.6386 2.927 2.927 3.009 2.911 3.042 669,652 2.9751 0.56%
2023-02-15 0 3.560 3.560 3.590 3.560 3.660 640,002 2,300,627 3.5947 2.911 2.911 2.935 2.911 2.993 782,736 2.9392 -3.26%
2023-02-14 0 3.680 3.630 3.680 3.570 3.800 636,464 2,349,430 3.6914 3.009 2.968 3.009 2.919 3.107 778,409 3.0182 -1.60%
2023-02-13 0 3.740 3.690 3.740 3.530 3.740 776,000 2,821,500 3.6360 3.058 3.017 3.058 2.886 3.058 949,065 2.9729 2.19%
2023-02-10 0 3.660 3.660 3.680 3.650 3.780 1,150,000 4,237,160 3.6845 2.993 2.993 3.009 2.984 3.091 1,406,475 3.0126 -4.94%
2023-02-09 0 3.850 3.820 3.850 3.610 3.860 1,534,000 5,760,040 3.7549 3.148 3.123 3.148 2.952 3.156 1,876,115 3.0702 5.77%
2023-02-08 0 3.640 3.640 3.710 3.640 3.820 1,106,000 4,100,960 3.7079 2.976 2.976 3.033 2.976 3.123 1,352,662 3.0318 -4.21%
2023-02-07 0 3.800 3.750 3.800 3.610 3.830 896,586 3,395,720 3.7874 3.107 3.066 3.107 2.952 3.132 1,096,544 3.0967 4.11%
2023-02-06 0 3.650 3.650 3.670 3.650 3.800 1,333,066 4,933,766 3.7011 2.984 2.984 3.001 2.984 3.107 1,630,368 3.0262 -5.19%
2023-02-03 0 3.850 3.840 3.870 3.800 3.920 1,074,085 4,128,639 3.8439 3.148 3.140 3.164 3.107 3.205 1,313,629 3.1429 -2.78%
2023-02-02 0 3.960 3.960 4.000 3.910 4.100 1,215,803 4,876,225 4.0107 3.238 3.238 3.271 3.197 3.352 1,486,953 3.2793 0.73%
2023-02-01 0 4.090 4.090 4.100 3.950 4.120 1,624,000 6,558,660 4.0386 3.215 3.215 3.222 3.104 3.238 2,066,304 3.1741 2.76%
2023-01-31 0 3.980 3.950 3.980 3.860 4.250 1,900,667 7,526,668 3.9600 3.128 3.104 3.128 3.034 3.340 2,418,323 3.1124 -4.56%
2023-01-30 0 4.170 4.120 4.180 4.120 4.350 1,839,000 7,755,340 4.2172 3.277 3.238 3.285 3.238 3.419 2,339,860 3.3144 -4.14%
2023-01-27 0 4.350 4.350 4.380 4.230 4.450 2,064,000 8,886,080 4.3053 3.419 3.419 3.442 3.325 3.497 2,626,140 3.3837 -1.58%
2023-01-26 0 4.420 4.400 4.420 4.150 4.440 2,028,148 8,741,224 4.3100 3.474 3.458 3.474 3.262 3.490 2,580,524 3.3874 6.51%
2023-01-20 0 4.150 4.100 4.150 3.990 4.150 1,842,000 7,552,858 4.1004 3.262 3.222 3.262 3.136 3.262 2,343,677 3.2227 5.06%
2023-01-19 0 3.950 3.900 3.950 3.730 3.950 1,424,000 5,532,040 3.8849 3.104 3.065 3.104 2.932 3.104 1,811,833 3.0533 3.13%
2023-01-18 0 3.830 3.770 3.830 3.750 3.900 1,636,339 6,258,551 3.8247 3.010 2.963 3.010 2.947 3.065 2,082,004 3.0060 3.51%
2023-01-17 0 3.700 3.700 3.750 3.660 3.860 1,135,954 4,219,175 3.7142 2.908 2.908 2.947 2.877 3.034 1,445,336 2.9192 -3.14%
2023-01-16 0 3.820 3.790 3.820 3.680 3.920 2,600,000 9,701,460 3.7313 3.002 2.979 3.002 2.892 3.081 3,308,122 2.9326 -2.55%
2023-01-13 0 3.920 3.870 3.920 3.820 3.990 1,438,000 5,594,580 3.8905 3.081 3.042 3.081 3.002 3.136 1,829,646 3.0577 -0.51%
2023-01-12 0 3.940 3.900 3.940 3.780 4.120 2,435,998 9,540,251 3.9164 3.097 3.065 3.097 2.971 3.238 3,099,454 3.0780 -1.01%
2023-01-11 0 3.980 3.910 3.980 3.860 4.120 3,161,998 12,554,431 3.9704 3.128 3.073 3.128 3.034 3.238 4,023,183 3.1205 1.27%
2023-01-10 0 3.930 3.910 3.930 3.900 4.250 3,115,041 12,576,884 4.0375 3.089 3.073 3.089 3.065 3.340 3,963,437 3.1732 -7.31%
2023-01-09 0 4.240 4.200 4.240 4.120 4.380 3,262,937 13,754,018 4.2152 3.332 3.301 3.332 3.238 3.442 4,151,613 3.3129 2.91%
2023-01-06 0 4.120 4.120 4.130 3.830 4.240 4,542,000 18,715,350 4.1205 3.238 3.238 3.246 3.010 3.332 5,779,035 3.2385 6.19%
2023-01-05 0 3.880 3.880 3.890 3.770 3.980 2,984,000 11,590,651 3.8843 3.049 3.049 3.057 2.963 3.128 3,796,707 3.0528 0.78%
2023-01-04 0 3.850 3.780 3.850 3.650 3.870 2,305,114 8,713,828 3.7802 3.026 2.971 3.026 2.869 3.042 2,932,923 2.9710 4.05%
2023-01-03 0 3.700 3.690 3.700 3.520 3.750 3,808,744 13,892,996 3.6477 2.908 2.900 2.908 2.767 2.947 4,846,074 2.8669 4.82%
2022-12-30 0 3.530 3.510 3.530 3.430 3.620 2,576,000 9,051,190 3.5137 2.774 2.759 2.774 2.696 2.845 3,277,586 2.7615 3.22%
2022-12-29 0 3.420 3.370 3.410 3.330 3.500 1,578,148 5,377,878 3.4077 2.688 2.649 2.680 2.617 2.751 2,007,964 2.6783 -0.87%
2022-12-28 0 3.450 3.450 3.510 3.290 3.650 4,778,052 16,346,650 3.4212 2.712 2.712 2.759 2.586 2.869 6,079,377 2.6889 -3.63%
2022-12-23 0 3.580 3.580 3.590 3.220 3.680 9,085,614 32,003,386 3.5224 2.814 2.814 2.822 2.531 2.892 11,560,124 2.7684 9.82%
2022-12-22 0 3.260 3.240 3.260 2.980 3.300 7,703,723 24,534,953 3.1848 2.562 2.546 2.562 2.342 2.594 9,801,869 2.5031 12.41%
2022-12-21 0 2.900 2.860 2.900 2.700 2.900 2,222,660 6,274,601 2.8230 2.279 2.248 2.279 2.122 2.279 2,828,012 2.2187 6.62%
2022-12-20 0 2.720 2.710 2.720 2.640 2.840 1,997,994 5,426,186 2.7158 2.138 2.130 2.138 2.075 2.232 2,542,157 2.1345 -2.16%
2022-12-19 0 2.780 2.760 2.780 2.530 2.870 5,339,486 14,664,926 2.7465 2.185 2.169 2.185 1.988 2.256 6,793,721 2.1586 11.65%
2022-12-16 0 2.490 2.480 2.490 2.400 2.550 2,632,000 6,575,300 2.4982 1.957 1.949 1.957 1.886 2.004 3,348,838 1.9635 2.05%
2022-12-15 0 2.440 2.420 2.440 2.360 2.460 1,555,994 3,769,035 2.4223 1.918 1.902 1.918 1.855 1.933 1,979,776 1.9038 -0.81%
2022-12-14 0 2.460 2.430 2.460 2.340 2.490 2,848,000 6,889,780 2.4192 1.933 1.910 1.933 1.839 1.957 3,623,666 1.9013 5.13%
2022-12-13 0 2.340 2.300 2.340 2.290 2.390 884,000 2,065,286 2.3363 1.839 1.808 1.839 1.800 1.878 1,124,762 1.8362 0.00%
2022-12-12 0 2.340 2.300 2.340 2.290 2.480 2,947,997 6,932,036 2.3514 1.839 1.808 1.839 1.800 1.949 3,750,898 1.8481 -4.10%
2022-12-09 0 2.440 2.440 2.450 2.360 2.520 4,748,283 11,635,637 2.4505 1.918 1.918 1.926 1.855 1.981 6,041,501 1.9260 -3.17%
2022-12-08 0 2.520 2.520 2.530 2.490 2.580 1,820,000 4,607,620 2.5317 1.981 1.981 1.988 1.957 2.028 2,315,686 1.9897 0.80%
2022-12-07 0 2.500 2.480 2.500 2.420 2.650 5,729,016 14,631,845 2.5540 1.965 1.949 1.965 1.902 2.083 7,289,341 2.0073 3.31%
2022-12-06 0 2.420 2.420 2.430 2.320 2.450 3,606,000 8,636,340 2.3950 1.902 1.902 1.910 1.823 1.926 4,588,111 1.8823 2.11%
2022-12-05 0 2.370 2.370 2.380 2.190 2.390 5,486,116 12,687,945 2.3127 1.863 1.863 1.871 1.721 1.878 6,980,286 1.8177 9.22%
2022-12-02 0 2.170 2.170 2.190 1.980 2.200 5,812,116 12,000,306 2.0647 1.705 1.705 1.721 1.556 1.729 7,395,074 1.6227 0.46%
2022-12-01 0 2.160 2.160 2.180 2.060 2.210 5,737,294 12,279,280 2.1403 1.698 1.698 1.713 1.619 1.737 7,299,873 1.6821 2.86%
2022-11-30 0 2.100 2.090 2.100 1.920 2.110 6,414,000 12,915,510 2.0136 1.650 1.643 1.650 1.509 1.658 8,160,884 1.5826 7.69%
2022-11-29 0 1.950 1.940 1.950 1.910 1.990 4,502,902 8,795,289 1.9532 1.533 1.525 1.533 1.501 1.564 5,729,289 1.5351 1.04%
2022-11-28 0 1.930 1.920 1.930 1.840 2.150 15,860,141 30,338,010 1.9128 1.517 1.509 1.517 1.446 1.690 20,179,726 1.5034 -11.87%
2022-11-25 0 2.190 2.190 2.200 2.080 2.800 17,791,100 40,828,813 2.2949 1.721 1.721 1.729 1.635 2.201 22,636,591 1.8037 -17.05%
2022-11-24 0 2.640 2.620 2.640 2.580 2.750 718,000 1,887,420 2.6287 2.075 2.059 2.075 2.028 2.161 913,551 2.0660 -0.38%
2022-11-23 0 2.650 2.620 2.650 2.490 2.700 1,188,000 3,050,840 2.5680 2.083 2.059 2.083 1.957 2.122 1,511,557 2.0183 0.00%
2022-11-22 0 2.650 2.650 2.660 2.540 2.850 1,522,000 4,059,660 2.6673 2.083 2.083 2.091 1.996 2.240 1,936,524 2.0964 -2.93%
2022-11-21 0 2.730 2.710 2.740 2.600 2.900 4,704,627 12,932,109 2.7488 2.146 2.130 2.153 2.043 2.279 5,985,955 2.1604 -3.19%
2022-11-18 0 2.820 2.810 2.820 2.430 2.940 9,700,904 26,428,888 2.7244 2.216 2.209 2.216 1.910 2.311 12,342,992 2.1412 17.50%
2022-11-17 0 2.400 2.360 2.400 2.210 2.420 2,708,000 6,267,820 2.3146 1.886 1.855 1.886 1.737 1.902 3,445,537 1.8191 6.19%
2022-11-16 0 2.260 2.250 2.260 2.200 2.380 5,081,992 11,753,571 2.3128 1.776 1.768 1.776 1.729 1.871 6,466,097 1.8177 2.73%
2022-11-15 0 2.200 2.190 2.200 2.040 2.200 2,276,000 4,867,920 2.1388 1.729 1.721 1.729 1.603 1.729 2,895,879 1.6810 7.84%
2022-11-14 0 2.040 2.040 2.080 2.010 2.190 1,761,395 3,657,951 2.0767 1.603 1.603 1.635 1.580 1.721 2,241,119 1.6322 -2.39%
2022-11-11 0 2.090 2.050 2.090 1.970 2.090 1,012,000 2,063,300 2.0388 1.643 1.611 1.643 1.548 1.643 1,287,623 1.6024 5.56%
2022-11-10 0 1.980 1.930 1.940 1.900 2.000 586,000 1,148,068 1.9592 1.556 1.517 1.525 1.493 1.572 745,600 1.5398 1.54%
2022-11-09 0 1.950 1.920 1.950 1.890 1.980 394,000 770,340 1.9552 1.533 1.509 1.533 1.485 1.556 501,308 1.5367 0.52%
2022-11-08 0 1.940 1.900 1.940 1.890 1.940 447,996 857,532 1.9142 1.525 1.493 1.525 1.485 1.525 570,010 1.5044 1.04%
2022-11-07 0 1.920 1.880 1.930 1.830 1.960 1,820,000 3,459,240 1.9007 1.509 1.478 1.517 1.438 1.540 2,315,686 1.4938 0.00%
2022-11-04 0 1.920 1.900 1.920 1.830 1.970 1,450,000 2,783,280 1.9195 1.509 1.493 1.509 1.438 1.548 1,844,914 1.5086 2.13%
2022-11-03 0 1.880 1.840 1.880 1.790 1.920 231,904 433,058 1.8674 1.478 1.446 1.478 1.407 1.509 295,064 1.4677 -1.05%
2022-11-02 0 1.900 1.850 1.900 1.770 1.910 706,000 1,301,420 1.8434 1.493 1.454 1.493 1.391 1.501 898,282 1.4488 5.56%
2022-11-01 0 1.800 1.800 1.850 1.780 1.840 606,595 1,096,789 1.8081 1.415 1.415 1.454 1.399 1.446 771,804 1.4211 1.69%
2022-10-31 0 1.770 1.750 1.770 1.740 1.830 450,232 804,841 1.7876 1.391 1.375 1.391 1.368 1.438 572,855 1.4050 -3.28%
2022-10-28 0 1.830 1.790 1.830 1.790 1.920 470,000 854,840 1.8188 1.438 1.407 1.438 1.407 1.509 598,007 1.4295 -4.69%
2022-10-27 0 1.920 1.860 1.870 1.860 1.980 982,000 1,895,420 1.9302 1.509 1.462 1.470 1.462 1.556 1,249,452 1.5170 1.59%
2022-10-26 0 1.890 1.810 1.890 1.800 1.920 374,000 688,180 1.8401 1.485 1.423 1.485 1.415 1.509 475,861 1.4462 2.72%
2022-10-25 0 1.840 1.840 1.870 1.810 1.930 610,000 1,138,420 1.8663 1.446 1.446 1.470 1.423 1.517 776,136 1.4668 -0.54%
2022-10-24 0 1.850 1.820 1.860 1.800 1.900 790,000 1,457,200 1.8446 1.454 1.430 1.462 1.415 1.493 1,005,160 1.4497 -3.14%
2022-10-21 0 1.910 1.900 1.910 1.900 1.940 228,000 438,040 1.9212 1.501 1.493 1.501 1.493 1.525 290,097 1.5100 1.60%
2022-10-20 0 1.880 1.880 1.890 1.880 2.000 1,272,168 2,416,568 1.8996 1.478 1.478 1.485 1.478 1.572 1,618,649 1.4930 -4.08%
2022-10-19 0 1.960 1.960 2.030 1.960 2.140 214,000 434,680 2.0312 1.540 1.540 1.595 1.540 1.682 272,284 1.5964 -6.67%
2022-10-18 0 2.100 2.040 2.100 1.980 2.120 786,000 1,606,580 2.0440 1.650 1.603 1.650 1.556 1.666 1,000,071 1.6065 3.45%
2022-10-17 0 2.030 1.990 2.030 1.910 2.030 456,000 907,060 1.9892 1.595 1.564 1.595 1.501 1.595 580,194 1.5634 1.50%
2022-10-14 0 2.000 1.970 2.000 1.970 2.030 277,720 554,636 1.9971 1.572 1.548 1.572 1.548 1.595 353,358 1.5696 2.04%
2022-10-13 0 1.960 1.920 1.970 1.920 1.990 24,000 46,360 1.9317 1.540 1.509 1.548 1.509 1.564 30,537 1.5182 0.51%
2022-10-12 0 1.950 1.950 1.960 1.890 1.980 654,000 1,263,380 1.9318 1.533 1.533 1.540 1.485 1.556 832,120 1.5183 -1.02%
2022-10-11 0 1.970 1.930 1.970 1.920 2.040 675,988 1,323,497 1.9579 1.548 1.517 1.548 1.509 1.603 860,097 1.5388 2.60%
2022-10-10 0 1.920 1.920 1.950 1.910 2.000 442,074 862,943 1.9520 1.509 1.509 1.533 1.501 1.572 562,475 1.5342 -4.00%
2022-10-07 0 2.000 2.000 2.030 1.940 2.040 886,000 1,763,000 1.9898 1.572 1.572 1.595 1.525 1.603 1,127,306 1.5639 -1.96%
2022-10-06 0 2.040 2.010 2.040 2.000 2.080 780,000 1,576,600 2.0213 1.603 1.580 1.603 1.572 1.635 992,437 1.5886 2.00%
2022-10-05 0 2.000 1.970 2.000 1.930 2.040 1,024,000 2,013,646 1.9665 1.572 1.548 1.572 1.517 1.603 1,302,891 1.5455 4.17%
2022-10-03 0 1.920 1.920 1.930 1.880 1.990 432,000 830,100 1.9215 1.509 1.509 1.517 1.478 1.564 549,657 1.5102 -1.03%
2022-09-30 0 1.940 1.940 1.950 1.900 2.010 822,000 1,574,580 1.9155 1.525 1.525 1.533 1.493 1.580 1,045,876 1.5055 0.00%
2022-09-29 0 1.940 1.900 1.940 1.850 2.100 814,000 1,590,580 1.9540 1.525 1.493 1.525 1.454 1.650 1,035,697 1.5358 -3.00%
2022-09-28 0 2.000 1.990 2.000 1.930 2.060 582,000 1,161,340 1.9954 1.572 1.564 1.572 1.517 1.619 740,510 1.5683 -3.38%
2022-09-27 0 2.070 2.070 2.080 2.030 2.090 254,000 526,600 2.0732 1.627 1.627 1.635 1.595 1.643 323,178 1.6294 0.49%
2022-09-26 0 2.060 2.020 2.060 1.990 2.110 360,000 727,820 2.0217 1.619 1.588 1.619 1.564 1.658 458,048 1.5890 0.49%
2022-09-23 0 2.050 2.030 2.050 2.000 2.090 340,003 687,885 2.0232 1.611 1.595 1.611 1.572 1.643 432,604 1.5901 0.49%
2022-09-22 0 2.040 2.020 2.040 2.010 2.100 514,000 1,043,760 2.0307 1.603 1.588 1.603 1.580 1.650 653,990 1.5960 -1.45%
2022-09-21 0 2.070 2.070 2.080 2.060 2.210 359,072 755,711 2.1046 1.627 1.627 1.635 1.619 1.737 456,867 1.6541 -3.72%
2022-09-20 0 2.150 2.120 2.150 2.100 2.250 1,076,000 2,286,480 2.1250 1.690 1.666 1.690 1.650 1.768 1,369,054 1.6701 -0.92%
2022-09-19 0 2.170 2.160 2.170 2.160 2.230 276,000 601,460 2.1792 1.705 1.698 1.705 1.698 1.753 351,170 1.7127 -0.91%
2022-09-16 0 2.190 2.190 2.210 2.160 2.220 737,303 1,616,788 2.1928 1.721 1.721 1.737 1.698 1.745 938,111 1.7235 -3.10%
2022-09-15 0 2.260 2.220 2.260 2.190 2.320 382,000 848,520 2.2213 1.776 1.745 1.776 1.721 1.823 486,040 1.7458 0.44%
2022-09-14 0 2.250 2.230 2.250 2.220 2.280 327,994 735,378 2.2420 1.768 1.753 1.768 1.745 1.792 417,325 1.7621 -2.17%
2022-09-13 0 2.300 2.260 2.300 2.210 2.350 430,097 976,237 2.2698 1.808 1.776 1.808 1.737 1.847 547,236 1.7839 0.00%
2022-09-09 0 2.300 2.280 2.300 2.210 2.320 388,000 885,740 2.2828 1.808 1.792 1.808 1.737 1.823 493,674 1.7942 2.68%
2022-09-08 0 2.240 2.230 2.240 2.230 2.270 536,000 1,199,020 2.2370 1.761 1.753 1.761 1.753 1.784 681,982 1.7581 -0.88%
2022-09-07 0 2.260 2.230 2.260 2.200 2.260 513,860 1,144,953 2.2281 1.776 1.753 1.776 1.729 1.776 653,812 1.7512 0.00%
2022-09-06 0 2.260 2.230 2.260 2.230 2.330 710,009 1,592,859 2.2434 1.776 1.753 1.776 1.753 1.831 903,383 1.7632 -1.31%
2022-09-05 0 2.290 2.260 2.290 2.260 2.390 766,000 1,747,840 2.2818 1.800 1.776 1.800 1.776 1.878 974,624 1.7933 -2.55%
2022-09-02 0 2.350 2.340 2.350 2.310 2.400 554,000 1,303,680 2.3532 1.847 1.839 1.847 1.816 1.886 704,885 1.8495 -0.42%
2022-09-01 0 2.360 2.330 2.360 2.310 2.440 826,000 1,966,680 2.3810 1.855 1.831 1.855 1.816 1.918 1,050,965 1.8713 0.85%
2022-08-31 0 2.340 2.330 2.340 2.340 2.480 923,247 2,190,330 2.3724 1.839 1.831 1.839 1.839 1.949 1,174,698 1.8646 -4.10%
2022-08-30 0 2.440 2.390 2.440 2.330 2.470 1,408,000 3,357,020 2.3842 1.918 1.878 1.918 1.831 1.941 1,791,476 1.8739 2.52%
2022-08-29 0 2.380 2.360 2.380 2.250 2.420 2,348,744 5,547,880 2.3621 1.871 1.855 1.871 1.768 1.902 2,988,436 1.8564 4.85%
2022-08-26 0 2.270 2.230 2.270 2.150 2.290 1,198,000 2,674,320 2.2323 1.784 1.753 1.784 1.690 1.800 1,524,281 1.7545 5.09%
2022-08-25 0 2.160 2.140 2.160 2.110 2.220 746,000 1,603,240 2.1491 1.698 1.682 1.698 1.658 1.745 949,177 1.6891 -0.46%
2022-08-24 0 2.170 2.140 2.170 2.130 2.240 385,440 828,564 2.1497 1.705 1.682 1.705 1.674 1.761 490,416 1.6895 0.46%
2022-08-23 0 2.160 2.140 2.160 2.140 2.260 403,996 872,891 2.1606 1.698 1.682 1.698 1.682 1.776 514,026 1.6981 -1.37%
2022-08-22 0 2.190 2.150 2.200 2.130 2.260 296,000 650,460 2.1975 1.721 1.690 1.729 1.674 1.776 376,617 1.7271 1.39%
2022-08-19 0 2.160 2.130 2.150 2.100 2.190 326,000 702,160 2.1539 1.698 1.674 1.690 1.650 1.721 414,788 1.6928 1.89%
2022-08-18 0 2.120 2.130 2.140 2.120 2.160 476,000 1,018,199 2.1391 1.666 1.674 1.682 1.666 1.698 605,641 1.6812 -2.75%
2022-08-17 0 2.180 2.160 2.180 2.130 2.190 769,634 1,670,587 2.1706 1.713 1.698 1.713 1.674 1.721 979,247 1.7060 1.87%
2022-08-16 0 2.140 2.140 2.150 2.120 2.210 973,440 2,087,024 2.1440 1.682 1.682 1.690 1.666 1.737 1,238,561 1.6850 -1.83%
2022-08-15 0 2.180 2.180 2.200 2.180 2.270 496,000 1,092,340 2.2023 1.713 1.713 1.729 1.713 1.784 631,088 1.7309 -0.91%
2022-08-12 0 2.200 2.190 2.200 2.150 2.200 957,420 2,090,038 2.1830 1.729 1.721 1.729 1.690 1.729 1,218,178 1.7157 1.85%
2022-08-11 0 2.160 2.140 2.170 2.130 2.180 534,000 1,156,320 2.1654 1.698 1.682 1.705 1.674 1.713 679,437 1.7019 1.89%
2022-08-10 0 2.120 2.120 2.160 2.120 2.170 521,996 1,117,611 2.1410 1.666 1.666 1.698 1.666 1.705 664,164 1.6827 -2.75%
2022-08-09 0 2.180 2.150 2.180 2.120 2.200 330,000 714,420 2.1649 1.713 1.690 1.713 1.666 1.729 419,877 1.7015 2.35%
2022-08-08 0 2.130 2.120 2.130 2.120 2.180 245,996 528,691 2.1492 1.674 1.666 1.674 1.666 1.713 312,994 1.6891 -1.39%
2022-08-05 0 2.160 2.160 2.180 2.120 2.190 168,000 364,020 2.1668 1.698 1.698 1.713 1.666 1.721 213,756 1.7030 0.93%
2022-08-04 0 2.140 2.140 2.160 2.130 2.170 308,000 660,840 2.1456 1.682 1.682 1.698 1.674 1.705 391,885 1.6863 0.47%
2022-08-03 0 2.130 2.120 2.130 2.110 2.130 618,000 1,314,020 2.1262 1.674 1.666 1.674 1.658 1.674 786,315 1.6711 0.95%
2022-08-02 0 2.110 2.110 2.140 2.100 2.190 1,752,000 3,759,740 2.1460 1.658 1.658 1.682 1.650 1.721 2,229,166 1.6866 -4.09%
2022-08-01 0 2.200 2.200 2.220 2.170 2.240 540,000 1,186,060 2.1964 1.729 1.729 1.745 1.705 1.761 687,072 1.7263 0.00%
2022-07-29 0 2.200 2.200 2.220 2.200 2.290 934,004 2,078,569 2.2254 1.729 1.729 1.745 1.729 1.800 1,188,384 1.7491 -1.79%
2022-07-28 0 2.240 2.240 2.260 2.220 2.290 1,204,297 2,712,093 2.2520 1.761 1.761 1.776 1.745 1.800 1,532,293 1.7700 1.82%
2022-07-27 0 2.200 2.200 2.230 2.190 2.340 990,000 2,213,120 2.2355 1.729 1.729 1.753 1.721 1.839 1,259,631 1.7570 -4.35%
2022-07-26 0 2.300 2.300 2.320 2.210 2.320 496,000 1,125,060 2.2683 1.808 1.808 1.823 1.737 1.823 631,088 1.7827 1.77%
2022-07-25 0 2.260 2.250 2.280 2.240 2.400 1,078,000 2,436,840 2.2605 1.776 1.768 1.792 1.761 1.886 1,371,598 1.7766 -1.74%
2022-07-22 0 2.300 2.280 2.300 2.270 2.400 1,030,000 2,399,830 2.3299 1.808 1.792 1.808 1.784 1.886 1,310,525 1.8312 -0.86%
2022-07-21 0 2.320 2.280 2.320 2.260 2.350 1,242,000 2,873,560 2.3137 1.823 1.792 1.823 1.776 1.847 1,580,265 1.8184 1.31%
2022-07-20 0 2.290 2.270 2.290 2.240 2.330 636,000 1,451,280 2.2819 1.800 1.784 1.800 1.761 1.831 809,218 1.7934 2.23%
2022-07-19 0 2.240 2.230 2.240 2.210 2.280 900,005 2,001,770 2.2242 1.761 1.753 1.761 1.737 1.792 1,145,126 1.7481 -0.44%
2022-07-18 0 2.250 2.250 2.270 2.210 2.340 1,446,000 3,268,720 2.2605 1.768 1.768 1.784 1.737 1.839 1,839,825 1.7766 1.81%
2022-07-15 0 2.210 2.210 2.220 2.190 2.300 1,030,744 2,289,679 2.2214 1.737 1.737 1.745 1.721 1.808 1,311,472 1.7459 -3.91%
2022-07-14 0 2.300 2.290 2.300 2.250 2.330 480,000 1,096,480 2.2843 1.808 1.800 1.808 1.768 1.831 610,730 1.7954 -0.86%
2022-07-13 0 2.320 2.300 2.320 2.290 2.380 844,000 1,955,860 2.3174 1.823 1.808 1.823 1.800 1.871 1,073,867 1.8213 -2.52%
2022-07-12 0 2.380 2.380 2.390 2.360 2.510 528,000 1,266,900 2.3994 1.871 1.871 1.878 1.855 1.973 671,803 1.8858 -2.86%
2022-07-11 0 2.450 2.430 2.450 2.380 2.610 1,080,000 2,623,440 2.4291 1.926 1.910 1.926 1.871 2.051 1,374,143 1.9091 -2.78%
2022-07-08 0 2.520 2.520 2.550 2.490 2.580 292,951 744,223 2.5404 1.981 1.981 2.004 1.957 2.028 372,738 1.9966 0.00%
2022-07-07 0 2.520 2.520 2.530 2.500 2.600 580,000 1,481,340 2.5540 1.981 1.981 1.988 1.965 2.043 737,966 2.0073 -0.40%
2022-07-06 0 2.530 2.500 2.530 2.430 2.550 728,000 1,798,900 2.4710 1.988 1.965 1.988 1.910 2.004 926,274 1.9421 2.85%
2022-07-05 0 2.460 2.460 2.480 2.420 2.550 2,283,118 5,620,549 2.4618 1.933 1.933 1.949 1.902 2.004 2,904,936 1.9348 -3.15%
2022-07-04 0 2.540 2.540 2.560 2.530 2.610 1,316,757 3,389,157 2.5739 1.996 1.996 2.012 1.988 2.051 1,675,382 2.0229 -3.79%
2022-06-30 0 2.640 2.640 2.680 2.600 2.780 1,426,003 3,816,528 2.6764 2.075 2.075 2.106 2.043 2.185 1,814,382 2.1035 0.38%
2022-06-29 0 2.630 2.580 2.630 2.570 2.720 2,132,000 5,605,820 2.6294 2.067 2.028 2.067 2.020 2.138 2,712,660 2.0665 1.94%
2022-06-28 0 2.580 2.570 2.600 2.500 2.670 1,754,000 4,562,060 2.6009 2.028 2.020 2.043 1.965 2.098 2,231,710 2.0442 1.57%
2022-06-27 0 2.540 2.540 2.560 2.490 2.600 4,862,000 12,516,338 2.5743 1.996 1.996 2.012 1.957 2.043 6,186,189 2.0233 1.60%
2022-06-24 0 2.500 2.480 2.500 2.400 2.500 2,362,000 5,776,760 2.4457 1.965 1.949 1.965 1.886 1.965 3,005,302 1.9222 0.40%
2022-06-23 0 2.490 2.460 2.490 2.430 2.520 1,972,000 4,854,120 2.4615 1.957 1.933 1.957 1.910 1.981 2,509,084 1.9346 -0.40%
2022-06-22 0 2.500 2.500 2.520 2.490 2.600 906,000 2,280,920 2.5176 1.965 1.965 1.981 1.957 2.043 1,152,753 1.9787 -3.10%
2022-06-21 0 2.580 2.570 2.580 2.530 2.620 862,000 2,216,240 2.5710 2.028 2.020 2.028 1.988 2.059 1,096,770 2.0207 2.38%
2022-06-20 0 2.520 2.510 2.530 2.500 2.570 603,997 1,530,811 2.5345 1.981 1.973 1.988 1.965 2.020 768,498 1.9920 -0.40%
2022-06-17 0 2.530 2.530 2.580 2.530 2.740 2,121,997 5,524,241 2.6033 1.988 1.988 2.028 1.988 2.153 2,699,933 2.0461 -7.66%
2022-06-16 0 2.740 2.740 2.770 2.640 3.040 8,158,097 23,286,509 2.8544 2.153 2.153 2.177 2.075 2.389 10,379,994 2.2434 0.74%
2022-06-15 0 2.720 2.700 2.720 2.580 2.740 1,157,994 3,107,523 2.6835 2.138 2.122 2.138 2.028 2.153 1,473,379 2.1091 5.43%
2022-06-14 0 2.580 2.580 2.620 2.550 2.710 1,262,997 3,287,756 2.6031 2.028 2.028 2.059 2.004 2.130 1,606,980 2.0459 -5.15%
2022-06-13 0 2.720 2.690 2.720 2.640 2.820 2,622,000 7,197,339 2.7450 2.138 2.114 2.138 2.075 2.216 3,336,114 2.1574 -0.37%
2022-06-10 0 2.730 2.730 2.740 2.550 2.760 1,916,000 5,159,490 2.6928 2.146 2.146 2.153 2.004 2.169 2,437,832 2.1164 5.41%
2022-06-09 0 2.590 2.590 2.640 2.550 2.810 3,174,000 8,536,919 2.6896 2.036 2.036 2.075 2.004 2.209 4,038,454 2.1139 -3.72%
2022-06-08 0 2.690 2.690 2.700 2.550 2.770 3,228,000 8,596,560 2.6631 2.114 2.114 2.122 2.004 2.177 4,107,161 2.0931 1.13%
2022-06-07 0 2.660 2.600 2.660 2.340 2.660 5,632,800 14,262,430 2.5320 2.091 2.043 2.091 1.839 2.091 7,166,920 1.9900 15.65%
2022-06-06 0 2.300 2.300 2.330 2.250 2.320 784,000 1,785,820 2.2778 1.808 1.808 1.831 1.768 1.823 997,526 1.7902 -1.29%
2022-06-02 0 2.330 2.320 2.340 2.230 2.330 446,000 1,018,120 2.2828 1.831 1.823 1.839 1.753 1.831 567,470 1.7941 1.75%
2022-06-01 0 2.290 2.290 2.300 2.250 2.320 1,396,000 3,210,879 2.3001 1.800 1.800 1.808 1.768 1.823 1,776,207 1.8077 -2.14%
2022-05-31 0 2.340 2.340 2.350 2.190 2.340 6,442,000 14,964,180 2.3229 1.839 1.839 1.847 1.721 1.839 8,196,509 1.8257 4.46%
2022-05-30 0 2.240 2.210 2.240 2.140 2.250 1,290,000 2,825,228 2.1901 1.761 1.737 1.761 1.682 1.768 1,641,338 1.7213 4.19%
2022-05-27 0 2.150 2.120 2.150 2.120 2.180 1,536,000 3,282,700 2.1372 1.690 1.666 1.690 1.666 1.713 1,954,337 1.6797 1.90%
2022-05-26 0 2.110 2.110 2.130 2.080 2.200 2,604,000 5,509,820 2.1159 1.658 1.658 1.674 1.635 1.729 3,313,212 1.6630 -2.31%
2022-05-25 0 2.160 2.150 2.170 2.120 2.280 2,796,913 6,073,126 2.1714 1.698 1.690 1.705 1.666 1.792 3,558,666 1.7066 -6.09%
2022-05-24 0 2.300 2.290 2.300 2.260 2.300 1,322,000 3,013,140 2.2792 1.808 1.800 1.808 1.776 1.808 1,682,053 1.7913 0.00%
2022-05-23 0 2.300 2.300 2.310 2.280 2.380 1,682,000 3,879,648 2.3066 1.808 1.808 1.816 1.792 1.871 2,140,101 1.8128 -4.17%
2022-05-20 0 2.400 2.370 2.400 2.270 2.410 1,964,000 4,618,716 2.3517 1.886 1.863 1.886 1.784 1.894 2,498,905 1.8483 6.67%
2022-05-19 0 2.250 2.230 2.250 2.150 2.260 1,180,000 2,607,000 2.2093 1.768 1.753 1.768 1.690 1.776 1,501,379 1.7364 -1.32%
2022-05-18 0 2.280 2.280 2.300 2.250 2.310 600,000 1,365,480 2.2758 1.792 1.792 1.808 1.768 1.816 763,413 1.7887 -1.30%
2022-05-17 0 2.310 2.300 2.310 2.200 2.330 900,000 2,044,180 2.2713 1.816 1.808 1.816 1.729 1.831 1,145,119 1.7851 3.59%
2022-05-16 0 2.230 2.230 2.240 2.220 2.310 1,156,000 2,594,320 2.2442 1.753 1.753 1.761 1.745 1.816 1,470,842 1.7638 0.45%
2022-05-13 0 2.220 2.210 2.260 2.170 2.310 2,090,000 4,631,680 2.2161 1.745 1.737 1.776 1.705 1.816 2,659,221 1.7417 -4.72%
2022-05-12 0 2.330 2.290 2.330 2.270 2.390 1,041,400 2,407,654 2.3119 1.831 1.800 1.831 1.784 1.878 1,325,030 1.8171 -0.68%
2022-05-11 0 2.430 2.430 2.450 2.410 2.530 825,687 2,027,978 2.4561 1.844 1.844 1.859 1.829 1.920 1,088,183 1.8636 -3.19%
2022-05-10 0 2.510 2.510 2.520 2.460 2.660 1,408,470 3,520,100 2.4992 1.905 1.905 1.912 1.867 2.018 1,856,240 1.8964 -4.56%
2022-05-06 0 2.630 2.610 2.630 2.590 2.690 470,000 1,232,240 2.6218 1.996 1.980 1.996 1.965 2.041 619,419 1.9893 -3.66%
2022-05-05 0 2.730 2.700 2.730 2.700 2.830 634,000 1,720,810 2.7142 2.071 2.049 2.071 2.049 2.147 835,556 2.0595 -1.44%
2022-05-04 0 2.770 2.770 2.810 2.760 2.850 296,000 824,360 2.7850 2.102 2.102 2.132 2.094 2.163 390,102 2.1132 -2.46%
2022-05-03 0 2.840 2.820 2.840 2.740 2.840 1,050,000 2,952,350 2.8118 2.155 2.140 2.155 2.079 2.155 1,383,808 2.1335 3.65%
2022-04-29 0 2.740 2.740 2.760 2.660 2.800 614,000 1,685,520 2.7451 2.079 2.079 2.094 2.018 2.125 809,198 2.0830 2.24%
2022-04-28 0 2.680 2.660 2.680 2.560 2.680 704,000 1,853,340 2.6326 2.034 2.018 2.034 1.942 2.034 927,810 1.9975 3.08%
2022-04-27 0 2.600 2.600 2.620 2.450 2.680 2,072,000 5,297,020 2.5565 1.973 1.973 1.988 1.859 2.034 2,730,714 1.9398 0.00%
2022-04-26 0 2.600 2.600 2.610 2.590 2.940 3,205,020 8,953,061 2.7934 1.973 1.973 1.980 1.965 2.231 4,223,935 2.1196 -9.41%
2022-04-25 0 2.870 2.870 2.880 2.790 2.920 1,052,000 3,012,680 2.8638 2.178 2.178 2.185 2.117 2.216 1,386,444 2.1730 -2.05%
2022-04-22 0 2.930 2.920 2.930 2.750 2.960 826,000 2,369,780 2.8690 2.223 2.216 2.223 2.087 2.246 1,088,596 2.1769 3.17%
2022-04-21 0 2.840 2.840 2.880 2.820 2.930 1,884,000 5,427,040 2.8806 2.155 2.155 2.185 2.140 2.223 2,482,947 2.1857 -2.07%
2022-04-20 0 2.900 2.890 2.900 2.850 2.970 940,000 2,727,050 2.9011 2.200 2.193 2.200 2.163 2.254 1,238,838 2.2013 0.35%
2022-04-19 0 2.890 2.870 2.900 2.860 2.980 1,280,000 3,687,920 2.8812 2.193 2.178 2.200 2.170 2.261 1,686,928 2.1862 -3.02%
2022-04-14 0 2.980 2.970 2.980 2.880 2.980 1,176,000 3,466,620 2.9478 2.261 2.254 2.261 2.185 2.261 1,549,865 2.2367 3.47%
2022-04-13 0 2.880 2.850 2.880 2.840 2.900 420,000 1,205,100 2.8693 2.185 2.163 2.185 2.155 2.200 553,523 2.1771 1.05%
2022-04-12 0 2.850 2.850 2.870 2.710 2.890 2,426,000 6,780,080 2.7948 2.163 2.163 2.178 2.056 2.193 3,197,255 2.1206 3.64%
2022-04-11 0 2.750 2.750 2.770 2.720 2.880 1,504,417 4,161,818 2.7664 2.087 2.087 2.102 2.064 2.185 1,982,690 2.0991 -4.84%
2022-04-08 0 2.890 2.870 2.890 2.820 2.910 530,000 1,521,124 2.8700 2.193 2.178 2.193 2.140 2.208 698,493 2.1777 0.35%
2022-04-07 0 2.880 2.880 2.900 2.820 2.950 1,360,664 3,898,979 2.8655 2.185 2.185 2.200 2.140 2.238 1,793,236 2.1743 -2.37%
2022-04-06 0 2.950 2.940 2.960 2.870 2.980 1,554,000 4,557,140 2.9325 2.238 2.231 2.246 2.178 2.261 2,048,036 2.2251 0.68%
2022-04-04 0 2.930 2.930 2.940 2.800 2.960 1,356,000 3,974,940 2.9314 2.223 2.223 2.231 2.125 2.246 1,787,089 2.2243 4.27%
2022-04-01 0 2.810 2.810 2.850 2.740 2.850 2,300,000 6,475,580 2.8155 2.132 2.132 2.163 2.079 2.163 3,031,198 2.1363 -1.06%
2022-03-31 0 2.840 2.830 2.850 2.760 2.870 3,846,000 10,821,400 2.8137 2.155 2.147 2.163 2.094 2.178 5,068,690 2.1349 -0.35%
2022-03-30 0 2.850 2.850 2.870 2.800 2.930 2,168,000 6,202,920 2.8611 2.163 2.163 2.178 2.125 2.223 2,857,234 2.1710 -1.04%
2022-03-29 0 2.880 2.860 2.880 2.820 2.940 934,000 2,677,800 2.8670 2.185 2.170 2.185 2.140 2.231 1,230,930 2.1754 0.70%
2022-03-28 0 2.860 2.830 2.860 2.640 2.910 1,210,000 3,451,640 2.8526 2.170 2.147 2.170 2.003 2.208 1,594,674 2.1645 0.70%
2022-03-25 0 2.840 2.820 2.840 2.760 2.950 2,180,000 6,162,420 2.8268 2.155 2.140 2.155 2.094 2.238 2,873,049 2.1449 -2.07%
2022-03-24 0 2.900 2.890 2.920 2.830 3.020 2,014,000 5,927,230 2.9430 2.200 2.193 2.216 2.147 2.292 2,654,275 2.2331 1.75%
2022-03-23 0 2.850 2.850 2.900 2.770 2.930 1,752,000 5,022,020 2.8664 2.163 2.163 2.200 2.102 2.223 2,308,982 2.1750 2.52%
2022-03-22 0 2.780 2.780 2.800 2.630 2.800 2,246,000 6,168,800 2.7466 2.109 2.109 2.125 1.996 2.125 2,960,031 2.0840 3.73%
2022-03-21 0 2.680 2.650 2.680 2.600 2.850 2,196,000 5,858,960 2.6680 2.034 2.011 2.034 1.973 2.163 2,894,135 2.0244 -3.25%
2022-03-18 0 2.770 2.760 2.770 2.530 2.780 5,686,000 15,148,140 2.6641 2.102 2.094 2.102 1.920 2.109 7,493,649 2.0215 10.80%
2022-03-17 0 2.500 2.500 2.510 2.400 2.580 8,526,000 21,113,280 2.4763 1.897 1.897 1.905 1.821 1.958 11,236,520 1.8790 5.93%
2022-03-16 0 2.360 2.350 2.360 2.090 2.380 6,004,000 13,436,010 2.2378 1.791 1.783 1.791 1.586 1.806 7,912,745 1.6980 14.01%
2022-03-15 0 2.070 2.060 2.070 1.990 2.490 10,612,000 23,142,520 2.1808 1.571 1.563 1.571 1.510 1.889 13,985,685 1.6547 -15.51%
2022-03-14 0 2.450 2.410 2.450 2.410 2.680 2,988,000 7,453,400 2.4944 1.859 1.829 1.859 1.829 2.034 3,937,922 1.8927 -9.59%
2022-03-11 0 2.710 2.670 2.710 2.500 2.890 5,954,000 15,469,780 2.5982 2.056 2.026 2.056 1.897 2.193 7,846,849 1.9715 -2.87%
2022-03-10 0 2.790 2.790 2.820 2.760 2.910 1,126,000 3,175,460 2.8201 2.117 2.117 2.140 2.094 2.208 1,483,969 2.1398 -0.36%
2022-03-09 0 2.800 2.800 2.810 2.740 2.920 1,582,000 4,445,120 2.8098 2.125 2.125 2.132 2.079 2.216 2,084,937 2.1320 -1.41%
2022-03-08 0 2.840 2.840 2.850 2.750 3.000 2,700,000 7,639,570 2.8295 2.155 2.155 2.163 2.087 2.276 3,558,363 2.1469 -4.70%
2022-03-07 0 2.980 2.980 3.030 2.960 3.060 2,400,000 7,195,720 2.9982 2.261 2.261 2.299 2.246 2.322 3,162,989 2.2750 -3.25%
2022-03-04 0 3.080 3.060 3.100 3.040 3.150 860,000 2,654,520 3.0867 2.337 2.322 2.352 2.307 2.390 1,133,405 2.3421 -1.91%
2022-03-03 0 3.140 3.140 3.180 3.120 3.240 740,000 2,354,140 3.1813 2.383 2.383 2.413 2.367 2.458 975,255 2.4139 -0.95%
2022-03-02 0 3.170 3.170 3.190 3.170 3.300 990,000 3,168,820 3.2008 2.405 2.405 2.420 2.405 2.504 1,304,733 2.4287 -3.65%
2022-03-01 0 3.290 3.270 3.290 3.250 3.330 462,000 1,520,260 3.2906 2.496 2.481 2.496 2.466 2.527 608,875 2.4968 2.49%
2022-02-28 0 3.210 3.210 3.220 3.140 3.290 1,180,000 3,748,600 3.1768 2.436 2.436 2.443 2.383 2.496 1,555,136 2.4105 -2.13%
2022-02-25 0 3.280 3.280 3.310 3.260 3.320 242,000 794,920 3.2848 2.489 2.489 2.512 2.474 2.519 318,935 2.4924 -1.20%
2022-02-24 0 3.320 3.260 3.320 3.250 3.420 2,178,000 7,177,630 3.2955 2.519 2.474 2.519 2.466 2.595 2,870,413 2.5006 -4.32%
2022-02-23 0 3.470 3.420 3.470 3.310 3.470 1,528,000 5,211,900 3.4109 2.633 2.595 2.633 2.512 2.633 2,013,770 2.5881 5.79%
2022-02-22 0 3.280 3.280 3.300 3.260 3.460 1,655,643 5,477,299 3.3083 2.489 2.489 2.504 2.474 2.625 2,181,992 2.5102 -5.48%
2022-02-21 0 3.470 3.460 3.500 3.450 3.600 440,000 1,542,880 3.5065 2.633 2.625 2.656 2.618 2.732 579,881 2.6607 -4.14%
2022-02-18 0 3.620 3.590 3.620 3.590 3.720 590,000 2,153,940 3.6507 2.747 2.724 2.747 2.724 2.823 777,568 2.7701 -2.69%
2022-02-17 0 3.720 3.690 3.720 3.650 3.760 1,662,000 6,159,260 3.7059 2.823 2.800 2.823 2.770 2.853 2,190,370 2.8120 1.09%
2022-02-16 0 3.680 3.680 3.690 3.640 3.900 1,832,000 6,789,290 3.7059 2.792 2.792 2.800 2.762 2.959 2,414,415 2.8120 -2.39%
2022-02-15 0 3.770 3.750 3.770 3.600 3.810 2,252,000 8,377,420 3.7200 2.861 2.845 2.861 2.732 2.891 2,967,938 2.8226 4.72%
2022-02-14 0 3.600 3.590 3.600 3.500 3.650 754,000 2,707,700 3.5911 2.732 2.724 2.732 2.656 2.770 993,706 2.7249 -1.37%
2022-02-11 0 3.650 3.630 3.650 3.550 3.760 1,740,000 6,349,340 3.6490 2.770 2.754 2.770 2.694 2.853 2,293,167 2.7688 -2.93%
2022-02-10 0 3.760 3.700 3.760 3.560 3.850 4,596,000 17,128,980 3.7269 2.853 2.807 2.853 2.701 2.921 6,057,125 2.8279 4.16%
2022-02-09 0 3.610 3.600 3.610 3.520 3.660 1,536,000 5,486,800 3.5721 2.739 2.732 2.739 2.671 2.777 2,024,313 2.7105 4.03%
2022-02-08 0 3.470 3.470 3.530 3.430 3.570 2,372,319 8,289,133 3.4941 2.633 2.633 2.678 2.603 2.709 3,126,508 2.6512 -3.07%
2022-02-07 0 3.580 3.480 3.580 3.330 3.630 4,058,000 14,262,340 3.5146 2.716 2.641 2.716 2.527 2.754 5,348,088 2.6668 7.64%
2022-02-04 0 3.410 3.370 3.410 3.300 3.480 1,446,000 4,915,420 3.3993 2.524 2.494 2.524 2.442 2.575 1,953,831 2.5158 1.79%
2022-01-31 0 3.350 3.340 3.360 3.200 3.400 1,862,000 6,111,696 3.2823 2.479 2.472 2.487 2.368 2.516 2,515,929 2.4292 -0.59%
2022-01-28 0 3.370 3.370 3.380 3.070 3.450 13,306,000 44,366,400 3.3343 2.494 2.494 2.501 2.272 2.553 17,979,025 2.4677 3.69%
2022-01-27 0 3.250 3.240 3.250 3.230 3.700 4,784,000 15,851,720 3.3135 2.405 2.398 2.405 2.390 2.738 6,464,126 2.4523 -10.71%
2022-01-26 0 3.640 3.620 3.640 3.300 4.000 7,174,000 25,598,220 3.5682 2.694 2.679 2.694 2.442 2.960 9,693,486 2.6408 -8.31%
2022-01-25 0 3.970 3.960 3.970 3.900 4.330 2,962,000 11,950,420 4.0346 2.938 2.931 2.938 2.886 3.205 4,002,245 2.9859 -7.24%
2022-01-24 0 4.280 4.220 4.280 4.220 4.360 1,306,000 5,578,780 4.2717 3.168 3.123 3.168 3.123 3.227 1,764,663 3.1614 0.94%
2022-01-21 0 4.240 4.210 4.240 4.200 4.400 2,326,000 9,972,980 4.2876 3.138 3.116 3.138 3.108 3.256 3,142,884 3.1732 -0.47%
2022-01-20 0 4.260 4.240 4.260 4.230 4.360 2,822,000 12,070,500 4.2773 3.153 3.138 3.153 3.131 3.227 3,813,078 3.1656 -2.74%
2022-01-19 0 4.380 4.280 4.380 4.270 4.420 380,000 1,642,960 4.3236 3.242 3.168 3.242 3.160 3.271 513,455 3.1998 1.39%
2022-01-18 0 4.320 4.320 4.340 4.320 4.480 494,000 2,174,700 4.4022 3.197 3.197 3.212 3.197 3.316 667,491 3.2580 -1.59%
2022-01-17 0 4.390 4.320 4.390 4.250 4.460 1,346,000 5,819,960 4.3239 3.249 3.197 3.249 3.145 3.301 1,818,711 3.2000 -1.57%
2022-01-14 0 4.460 4.460 4.500 4.450 4.580 270,000 1,209,420 4.4793 3.301 3.301 3.330 3.293 3.390 364,823 3.3151 -1.76%
2022-01-13 0 4.540 4.510 4.550 4.500 4.600 530,000 2,411,940 4.5508 3.360 3.338 3.367 3.330 3.404 716,134 3.3680 -0.44%
2022-01-12 0 4.560 4.550 4.560 4.520 4.670 622,000 2,834,780 4.5575 3.375 3.367 3.375 3.345 3.456 840,444 3.3730 -0.22%
2022-01-11 0 4.570 4.540 4.570 4.540 4.590 264,000 1,206,620 4.5705 3.382 3.360 3.382 3.360 3.397 356,716 3.3826 -1.30%
2022-01-10 0 4.630 4.600 4.630 4.410 4.700 2,768,000 12,863,580 4.6472 3.427 3.404 3.427 3.264 3.478 3,740,113 3.4394 5.71%
2022-01-07 0 4.380 4.360 4.380 4.320 4.450 652,000 2,844,760 4.3631 3.242 3.227 3.242 3.197 3.293 880,980 3.2291 0.92%
2022-01-06 0 4.340 4.340 4.370 4.320 4.560 1,458,000 6,365,500 4.3659 3.212 3.212 3.234 3.197 3.375 1,970,045 3.2311 -2.91%
2022-01-05 0 4.470 4.470 4.520 4.460 4.630 1,004,000 4,535,780 4.5177 3.308 3.308 3.345 3.301 3.427 1,356,602 3.3435 -3.46%
2022-01-04 0 4.630 4.620 4.630 4.570 4.780 3,426,000 15,989,100 4.6670 3.427 3.419 3.427 3.382 3.538 4,629,200 3.4540 1.31%
2022-01-03 0 4.570 4.560 4.610 4.510 4.750 270,000 1,245,340 4.6124 3.382 3.375 3.412 3.338 3.515 364,823 3.4135 -2.77%
2021-12-31 0 4.700 4.660 4.700 4.550 4.700 942,000 4,364,820 4.6336 3.478 3.449 3.478 3.367 3.478 1,272,827 3.4292 3.30%
2021-12-30 0 4.550 4.500 4.550 4.400 4.550 456,000 2,025,500 4.4419 3.367 3.330 3.367 3.256 3.367 616,146 3.2874 0.89%
2021-12-29 0 4.510 4.450 4.520 4.400 4.510 304,000 1,358,120 4.4675 3.338 3.293 3.345 3.256 3.338 410,764 3.3063 2.97%
2021-12-28 0 4.380 4.380 4.420 4.380 4.600 1,606,000 7,121,280 4.4342 3.242 3.242 3.271 3.242 3.404 2,170,022 3.2817 -5.60%
2021-12-24 0 4.640 4.600 4.640 4.540 4.670 142,000 650,600 4.5817 3.434 3.404 3.434 3.360 3.456 191,870 3.3908 1.98%
2021-12-23 0 4.550 4.510 4.550 4.510 4.680 120,000 551,100 4.5925 3.367 3.338 3.367 3.338 3.464 162,144 3.3988 -1.73%
2021-12-22 0 4.630 4.580 4.630 4.570 4.740 386,000 1,790,480 4.6385 3.427 3.390 3.427 3.382 3.508 521,562 3.4329 -0.43%
2021-12-21 0 4.650 4.630 4.650 4.510 4.700 1,054,000 4,873,260 4.6236 3.441 3.427 3.441 3.338 3.478 1,424,161 3.4218 4.26%
2021-12-20 0 4.460 4.420 4.460 4.390 4.560 904,000 4,020,820 4.4478 3.301 3.271 3.301 3.249 3.375 1,221,482 3.2918 -2.19%
2021-12-17 0 4.560 4.540 4.560 4.530 4.750 1,080,000 4,985,600 4.6163 3.375 3.360 3.375 3.353 3.515 1,459,293 3.4164 0.66%
2021-12-16 0 4.530 4.500 4.530 4.440 4.590 1,018,000 4,587,660 4.5065 3.353 3.330 3.353 3.286 3.397 1,375,518 3.3352 1.12%
2021-12-15 0 4.480 4.470 4.480 4.450 4.800 2,098,000 9,761,360 4.6527 3.316 3.308 3.316 3.293 3.552 2,834,811 3.4434 -3.24%
2021-12-14 0 4.630 4.630 4.660 4.510 4.810 2,010,000 9,357,280 4.6554 3.427 3.427 3.449 3.338 3.560 2,715,906 3.4454 -1.28%
2021-12-13 0 4.690 4.670 4.690 4.630 4.850 848,000 3,998,820 4.7156 3.471 3.456 3.471 3.427 3.589 1,145,815 3.4899 -2.70%
2021-12-10 0 4.820 4.820 4.830 4.820 5.100 1,318,000 6,452,260 4.8955 3.567 3.567 3.575 3.567 3.774 1,780,877 3.6231 -6.59%
2021-12-09 0 5.160 5.110 5.160 4.700 5.180 3,000,851 14,819,517 4.9384 3.819 3.782 3.819 3.478 3.834 4,054,740 3.6549 10.97%
2021-12-08 0 4.650 4.640 4.660 4.650 4.890 1,498,000 7,078,680 4.7254 3.441 3.434 3.449 3.441 3.619 2,024,093 3.4972 -5.10%
2021-12-07 0 4.900 4.850 4.920 4.640 4.920 1,886,386 9,045,225 4.7950 3.626 3.589 3.641 3.434 3.641 2,548,879 3.5487 4.26%
2021-12-06 0 4.700 4.660 4.700 4.630 4.810 644,000 3,026,560 4.6996 3.478 3.449 3.478 3.427 3.560 870,171 3.4781 -2.29%
2021-12-03 0 4.810 4.810 4.830 4.700 5.000 800,000 3,833,440 4.7918 3.560 3.560 3.575 3.478 3.700 1,080,957 3.5463 -1.23%
2021-12-02 0 4.870 4.880 4.900 4.820 5.170 1,538,000 7,599,360 4.9411 3.604 3.612 3.626 3.567 3.826 2,078,141 3.6568 -5.98%
2021-12-01 0 5.180 5.120 5.180 4.970 5.200 1,494,000 7,616,940 5.0984 3.834 3.789 3.834 3.678 3.848 2,018,688 3.7732 2.37%
2021-11-30 0 5.060 5.060 5.090 5.040 5.420 2,512,000 12,978,900 5.1668 3.745 3.745 3.767 3.730 4.011 3,394,206 3.8238 -7.83%
2021-11-29 0 5.490 5.470 5.490 5.350 5.530 934,000 5,083,120 5.4423 4.063 4.048 4.063 3.959 4.093 1,262,018 4.0278 -1.26%
2021-11-26 0 5.560 5.550 5.570 5.450 5.750 1,751,000 9,744,290 5.5650 4.115 4.107 4.122 4.033 4.255 2,365,946 4.1186 1.09%
2021-11-25 0 5.500 5.470 5.500 5.250 5.720 3,764,000 21,043,940 5.5908 4.070 4.048 4.070 3.885 4.233 5,085,905 4.1377 3.00%
2021-11-24 0 5.340 5.280 5.340 5.210 5.390 1,070,577 5,662,537 5.2892 3.952 3.908 3.952 3.856 3.989 1,446,560 3.9145 -0.19%
2021-11-23 0 5.350 5.310 5.350 5.180 5.390 1,190,000 6,322,080 5.3127 3.959 3.930 3.959 3.834 3.989 1,607,924 3.9318 1.90%
2021-11-22 0 5.250 5.250 5.260 5.240 5.500 824,000 4,371,960 5.3058 3.885 3.885 3.893 3.878 4.070 1,113,386 3.9267 -2.96%
2021-11-19 0 5.410 5.410 5.430 5.360 5.440 646,000 3,492,390 5.4062 4.004 4.004 4.019 3.967 4.026 872,873 4.0010 -2.70%
2021-11-18 0 5.560 5.480 5.570 5.320 5.650 1,992,000 10,937,920 5.4909 4.115 4.056 4.122 3.937 4.181 2,691,584 4.0637 0.72%
2021-11-17 0 5.520 5.480 5.540 5.350 5.560 1,812,000 9,940,940 5.4862 4.085 4.056 4.100 3.959 4.115 2,448,369 4.0602 3.18%
2021-11-16 0 5.350 5.350 5.400 5.250 5.650 2,528,000 13,653,780 5.4010 3.959 3.959 3.996 3.885 4.181 3,415,826 3.9972 0.75%
2021-11-15 0 5.310 5.300 5.310 5.220 5.450 1,900,000 10,169,740 5.3525 3.930 3.922 3.930 3.863 4.033 2,567,274 3.9613 0.95%
2021-11-12 0 5.260 5.260 5.300 5.100 5.360 1,660,000 8,684,460 5.2316 3.893 3.893 3.922 3.774 3.967 2,242,987 3.8718 1.74%
2021-11-11 0 5.170 5.150 5.170 4.590 5.260 2,878,000 14,522,520 5.0460 3.826 3.811 3.826 3.397 3.893 3,888,745 3.7345 10.47%
2021-11-10 0 4.680 4.670 4.700 4.480 4.710 526,000 2,405,060 4.5724 3.464 3.456 3.478 3.316 3.486 710,730 3.3839 1.30%
2021-11-09 0 4.620 4.620 4.640 4.510 4.770 668,000 3,105,720 4.6493 3.419 3.419 3.434 3.338 3.530 902,599 3.4409 -1.49%
2021-11-08 0 4.690 4.680 4.690 4.310 4.710 1,424,000 6,545,840 4.5968 3.471 3.464 3.471 3.190 3.486 1,924,104 3.4020 7.32%
2021-11-05 0 4.370 4.360 4.370 4.370 4.540 1,036,000 4,594,340 4.4347 3.234 3.227 3.234 3.234 3.360 1,399,840 3.2820 -5.00%
2021-11-04 0 4.600 4.600 4.610 4.530 4.670 989,000 4,533,870 4.5843 3.404 3.404 3.412 3.353 3.456 1,336,334 3.3928 -2.13%
2021-11-03 0 4.700 4.690 4.700 4.660 4.770 968,000 4,547,480 4.6978 3.478 3.471 3.478 3.449 3.530 1,307,959 3.4768 -3.09%
2021-11-02 0 4.850 4.800 4.850 4.710 4.950 634,000 3,062,560 4.8305 3.589 3.552 3.589 3.486 3.663 856,659 3.5750 0.00%
2021-11-01 0 4.850 4.840 4.850 4.800 5.090 1,006,000 4,910,310 4.8810 3.589 3.582 3.589 3.552 3.767 1,359,304 3.6124 -4.90%
2021-10-29 0 5.100 5.100 5.120 5.000 5.100 810,000 4,090,560 5.0501 3.774 3.774 3.789 3.700 3.774 1,094,469 3.7375 0.00%
2021-10-28 0 5.100 5.100 5.110 5.000 5.150 830,000 4,224,260 5.0895 3.774 3.774 3.782 3.700 3.811 1,121,493 3.7666 0.39%
2021-10-27 0 5.080 5.040 5.080 5.000 5.310 1,927,149 9,763,165 5.0661 3.760 3.730 3.760 3.700 3.930 2,603,958 3.7494 -4.15%
2021-10-26 0 5.300 5.300 5.310 5.300 5.500 1,042,000 5,577,980 5.3531 3.922 3.922 3.930 3.922 4.070 1,407,947 3.9618 -2.57%
2021-10-25 0 5.440 5.420 5.440 5.350 5.620 806,000 4,382,220 5.4370 4.026 4.011 4.026 3.959 4.159 1,089,065 4.0238 -2.51%
2021-10-22 0 5.580 5.570 5.580 5.510 5.790 2,046,000 11,431,920 5.5874 4.130 4.122 4.130 4.078 4.285 2,764,549 4.1352 -3.63%
2021-10-21 0 5.790 5.760 5.790 5.510 5.790 3,152,000 17,815,860 5.6522 4.285 4.263 4.285 4.078 4.285 4,258,972 4.1831 1.94%
2021-10-20 0 5.680 5.680 5.690 5.520 5.900 3,648,000 20,809,442 5.7043 4.204 4.204 4.211 4.085 4.366 4,929,166 4.2217 -1.05%
2021-10-19 0 5.740 5.730 5.740 5.470 5.760 2,284,000 12,884,572 5.6412 4.248 4.241 4.248 4.048 4.263 3,086,134 4.1750 5.71%
2021-10-18 0 5.430 5.410 5.430 5.150 5.500 4,326,000 23,181,906 5.3587 4.019 4.004 4.019 3.811 4.070 5,845,278 3.9659 7.52%
2021-10-15 0 5.050 5.050 5.080 5.000 5.370 6,246,000 32,023,772 5.1271 3.737 3.737 3.760 3.700 3.974 8,439,576 3.7945 9.78%
2021-10-12 0 4.600 4.590 4.690 4.570 4.730 807,000 3,747,286 4.6435 3.404 3.397 3.471 3.382 3.501 1,090,416 3.4366 -1.08%
2021-10-11 0 4.650 4.650 4.670 4.600 4.720 886,000 4,120,760 4.6510 3.441 3.441 3.456 3.404 3.493 1,197,160 3.4421 -0.21%
2021-10-08 0 4.660 4.640 4.660 4.600 4.750 700,000 3,281,068 4.6872 3.449 3.434 3.449 3.404 3.515 945,838 3.4690 -2.10%
2021-10-07 0 4.760 4.720 4.760 4.650 4.790 490,000 2,319,260 4.7332 3.523 3.493 3.523 3.441 3.545 662,086 3.5030 0.00%
2021-10-06 0 4.760 4.670 4.780 4.610 4.870 640,000 3,007,080 4.6986 3.523 3.456 3.538 3.412 3.604 864,766 3.4773 -1.24%
2021-10-05 0 4.820 4.810 4.820 4.780 4.840 240,000 1,154,040 4.8085 3.567 3.560 3.567 3.538 3.582 324,287 3.5587 -0.41%
2021-10-04 0 4.840 4.780 4.840 4.730 4.870 664,000 3,188,280 4.8016 3.582 3.538 3.582 3.501 3.604 897,195 3.5536 2.11%
2021-09-30 0 4.740 4.670 4.740 4.470 4.740 1,424,000 6,565,960 4.6109 3.508 3.456 3.508 3.308 3.508 1,924,104 3.4125 3.72%
2021-09-29 0 4.570 4.510 4.580 4.410 4.790 2,530,000 11,372,760 4.4952 3.382 3.338 3.390 3.264 3.545 3,418,528 3.3268 -4.19%
2021-09-28 0 4.770 4.700 4.770 4.360 4.770 1,645,000 7,647,800 4.6491 3.530 3.478 3.530 3.227 3.530 2,222,719 3.4407 8.66%
2021-09-27 0 4.390 4.300 4.390 4.300 4.850 1,610,000 7,174,820 4.4564 3.249 3.182 3.249 3.182 3.589 2,175,427 3.2981 -5.59%
2021-09-24 0 4.650 4.620 4.650 4.560 4.800 514,000 2,401,652 4.6725 3.441 3.419 3.441 3.375 3.552 694,515 3.4580 -2.52%
2021-09-23 0 4.770 4.760 4.810 4.750 5.050 1,043,344 5,070,918 4.8603 3.530 3.523 3.560 3.515 3.737 1,409,763 3.5970 -2.25%
2021-09-21 0 4.880 4.870 4.930 4.710 4.950 288,000 1,386,080 4.8128 3.612 3.604 3.649 3.486 3.663 389,145 3.5619 0.00%
2021-09-20 0 4.880 4.820 4.880 4.620 4.890 902,000 4,291,040 4.7573 3.612 3.567 3.612 3.419 3.619 1,218,780 3.5208 -1.61%
2021-09-17 0 4.960 4.950 4.960 4.760 5.020 2,223,798 10,845,788 4.8771 3.671 3.663 3.671 3.523 3.715 3,004,789 3.6095 0.40%
2021-09-16 0 4.940 4.930 4.950 4.750 5.020 1,744,000 8,513,540 4.8816 3.656 3.649 3.663 3.515 3.715 2,356,487 3.6128 -1.59%
2021-09-15 0 5.020 5.010 5.030 5.010 5.250 546,000 2,773,000 5.0788 3.715 3.708 3.723 3.708 3.885 737,753 3.7587 -4.74%
2021-09-14 0 5.270 5.220 5.270 5.190 5.330 1,254,000 6,580,780 5.2478 3.900 3.863 3.900 3.841 3.945 1,694,401 3.8838 -0.19%
2021-09-13 0 5.280 5.220 5.300 5.100 5.500 1,424,000 7,378,560 5.1816 3.908 3.863 3.922 3.774 4.070 1,924,104 3.8348 -2.76%
2021-09-10 0 5.430 5.360 5.440 5.340 5.490 482,000 2,587,520 5.3683 4.019 3.967 4.026 3.952 4.063 651,277 3.9730 1.88%
2021-09-09 0 5.330 5.330 5.340 5.270 5.450 954,000 5,098,820 5.3447 3.945 3.945 3.952 3.900 4.033 1,289,042 3.9555 -2.02%
2021-09-08 0 5.440 5.440 5.460 5.390 5.680 939,610 5,175,303 5.5079 4.026 4.026 4.041 3.989 4.204 1,269,598 4.0763 1.12%
2021-09-07 0 5.380 5.360 5.380 5.240 5.600 2,432,000 12,986,620 5.3399 3.982 3.967 3.982 3.878 4.144 3,286,111 3.9520 -3.58%
2021-09-06 0 5.580 5.560 5.580 5.470 5.620 1,226,000 6,774,200 5.5254 4.130 4.115 4.130 4.048 4.159 1,656,567 4.0893 0.00%
2021-09-03 0 5.580 5.550 5.580 5.500 5.730 960,000 5,334,080 5.5563 4.130 4.107 4.130 4.070 4.241 1,297,149 4.1122 -1.93%
2021-09-02 0 5.690 5.660 5.750 5.580 5.960 996,000 5,686,360 5.7092 4.211 4.189 4.255 4.130 4.411 1,345,792 4.2253 0.00%
2021-09-01 0 5.690 5.690 5.700 5.490 5.700 402,000 2,267,440 5.6404 4.211 4.211 4.218 4.063 4.218 543,181 4.1744 2.89%
2021-08-31 0 5.530 5.520 5.530 5.360 5.550 1,298,000 7,073,700 5.4497 4.093 4.085 4.093 3.967 4.107 1,753,854 4.0332 1.10%
2021-08-30 0 5.470 5.450 5.480 5.450 5.650 1,650,000 9,085,130 5.5061 4.048 4.033 4.056 4.033 4.181 2,229,475 4.0750 -2.32%
2021-08-27 0 5.600 5.600 5.610 5.480 5.630 1,398,000 7,814,830 5.5900 4.144 4.144 4.152 4.056 4.167 1,888,973 4.1371 2.00%
2021-08-26 0 5.490 5.490 5.500 5.430 5.640 1,667,000 9,211,510 5.5258 4.063 4.063 4.070 4.019 4.174 2,252,445 4.0896 2.43%
2021-08-25 0 5.360 5.350 5.360 5.080 5.360 9,376,000 49,250,720 5.2528 3.967 3.959 3.967 3.760 3.967 12,668,822 3.8876 6.35%
2021-08-24 0 5.040 5.020 5.050 4.920 5.090 1,876,000 9,383,260 5.0017 3.730 3.715 3.737 3.641 3.767 2,534,845 3.7017 2.23%
2021-08-23 0 4.930 4.920 4.940 4.880 5.100 1,608,000 8,003,422 4.9773 3.649 3.641 3.656 3.612 3.774 2,172,725 3.6836 -2.38%
2021-08-20 0 5.050 5.030 5.050 4.830 5.310 3,552,000 17,681,560 4.9779 3.737 3.723 3.737 3.575 3.930 4,799,451 3.6841 -4.17%
2021-08-19 0 5.270 5.220 5.270 5.150 5.420 1,634,000 8,561,280 5.2395 3.900 3.863 3.900 3.811 4.011 2,207,856 3.8776 -2.77%
2021-08-18 0 5.420 5.400 5.440 5.320 5.550 1,234,000 6,662,740 5.3993 4.011 3.996 4.026 3.937 4.107 1,667,377 3.9959 -1.45%
2021-08-17 0 5.500 5.450 5.500 5.260 5.770 1,114,000 6,177,086 5.5450 4.070 4.033 4.070 3.893 4.270 1,505,233 4.1037 -3.17%
2021-08-16 0 5.680 5.650 5.700 5.610 5.740 1,244,000 7,057,000 5.6728 4.204 4.181 4.218 4.152 4.248 1,680,889 4.1984 -0.87%
2021-08-13 0 5.730 5.720 5.730 5.650 5.890 1,120,000 6,445,040 5.7545 4.241 4.233 4.241 4.181 4.359 1,513,340 4.2588 -2.88%
2021-08-12 0 5.900 5.850 5.900 5.850 6.150 1,090,000 6,459,400 5.9261 4.366 4.329 4.366 4.329 4.552 1,472,805 4.3858 -1.17%
2021-08-11 0 5.970 5.930 5.970 5.930 6.210 936,000 5,638,900 6.0245 4.418 4.389 4.418 4.389 4.596 1,264,720 4.4586 -3.71%
2021-08-10 0 6.200 6.150 6.210 5.990 6.200 1,840,000 11,167,240 6.0692 4.589 4.552 4.596 4.433 4.589 2,486,202 4.4917 4.91%
2021-08-09 0 5.910 5.820 5.910 5.760 5.920 712,000 4,178,020 5.8680 4.374 4.307 4.374 4.263 4.381 962,052 4.3428 2.60%
2021-08-06 0 5.760 5.720 5.760 5.700 5.840 1,432,000 8,235,640 5.7511 4.263 4.233 4.263 4.218 4.322 1,934,914 4.2563 -1.37%
2021-08-05 0 5.840 5.760 5.840 5.700 5.950 4,922,000 28,657,780 5.8224 4.322 4.263 4.322 4.218 4.404 6,650,591 4.3091 2.46%
2021-08-04 0 5.700 5.700 5.740 5.700 5.880 2,068,910 11,974,734 5.7879 4.218 4.218 4.248 4.218 4.352 2,795,505 4.2836 -1.72%
2021-08-03 0 5.800 5.770 5.800 5.610 5.930 1,634,000 9,432,490 5.7726 4.292 4.270 4.292 4.152 4.389 2,207,856 4.2722 -0.68%
2021-08-02 0 5.840 5.840 5.860 5.760 5.940 2,244,000 13,156,360 5.8629 4.322 4.322 4.337 4.263 4.396 3,032,086 4.3390 -1.35%
2021-07-30 0 5.920 5.900 5.920 5.570 6.000 2,474,000 14,263,720 5.7654 4.381 4.366 4.381 4.122 4.441 3,342,861 4.2669 1.20%
2021-07-29 0 5.850 5.850 5.860 5.400 6.020 6,026,000 34,745,500 5.7659 4.329 4.329 4.337 3.996 4.455 8,142,312 4.2673 14.48%
2021-07-28 0 5.110 5.110 5.130 4.830 5.300 8,134,000 40,533,400 4.9832 3.782 3.782 3.797 3.575 3.922 10,990,635 3.6880 0.39%
2021-07-27 0 5.090 5.020 5.100 4.800 5.900 10,810,000 57,235,880 5.2947 3.767 3.715 3.774 3.552 4.366 14,606,438 3.9185 -12.84%
2021-07-26 0 5.840 5.800 5.840 5.600 6.500 9,476,200 55,793,733 5.8878 4.322 4.292 4.322 4.144 4.811 12,804,212 4.3575 -12.84%
2021-07-23 0 6.700 6.680 6.700 6.650 6.840 1,246,000 8,381,340 6.7266 4.959 4.944 4.959 4.922 5.062 1,683,591 4.9783 -1.90%
2021-07-22 0 6.830 6.820 6.830 6.690 6.890 656,000 4,485,460 6.8376 5.055 5.047 5.055 4.951 5.099 886,385 5.0604 1.94%
2021-07-21 0 6.700 6.640 6.700 6.610 6.750 592,000 3,951,060 6.6741 4.959 4.914 4.959 4.892 4.996 799,909 4.9394 1.36%
2021-07-20 0 6.610 6.610 6.630 6.440 6.700 2,160,000 14,153,680 6.5526 4.892 4.892 4.907 4.766 4.959 2,918,585 4.8495 -1.34%
2021-07-19 0 6.700 6.700 6.710 6.600 6.930 1,950,000 13,074,360 6.7048 4.959 4.959 4.966 4.885 5.129 2,634,834 4.9621 -3.87%
2021-07-16 0 6.970 6.920 6.970 6.870 7.040 950,000 6,578,280 6.9245 5.158 5.121 5.158 5.084 5.210 1,283,637 5.1247 1.46%
2021-07-15 0 6.870 6.870 6.880 6.800 6.960 1,300,000 8,884,140 6.8340 5.084 5.084 5.092 5.033 5.151 1,756,556 5.0577 -0.43%
2021-07-14 0 6.900 6.850 6.900 6.830 7.040 936,000 6,453,700 6.8950 5.107 5.070 5.107 5.055 5.210 1,264,720 5.1029 -1.71%
2021-07-13 0 7.020 7.000 7.020 6.870 7.050 1,762,692 12,239,920 6.9439 5.195 5.181 5.195 5.084 5.218 2,381,744 5.1391 0.57%
2021-07-12 0 6.980 6.980 7.010 6.970 7.200 904,667 6,369,702 7.0409 5.166 5.166 5.188 5.158 5.329 1,222,383 5.2109 -2.51%
2021-07-09 0 7.160 7.020 7.170 6.960 7.180 1,244,000 8,805,140 7.0781 5.299 5.195 5.306 5.151 5.314 1,680,889 5.2384 1.85%
2021-07-08 0 7.030 7.000 7.030 6.970 7.400 3,537,063 24,893,629 7.0379 5.203 5.181 5.203 5.158 5.477 4,779,268 5.2087 -2.36%
2021-07-07 0 7.200 7.140 7.200 7.120 7.380 2,816,000 20,273,610 7.1994 5.329 5.284 5.329 5.269 5.462 3,804,970 5.3282 1.12%
2021-07-06 0 7.120 7.110 7.130 6.950 7.330 2,922,000 20,621,200 7.0572 5.269 5.262 5.277 5.144 5.425 3,948,197 5.2229 -2.06%
2021-07-05 0 7.270 7.270 7.310 7.200 7.430 1,837,406 13,394,495 7.2899 5.380 5.380 5.410 5.329 5.499 2,482,697 5.3951 -3.07%
2021-07-02 0 7.500 7.500 7.550 7.420 7.670 1,080,000 8,098,020 7.4982 5.551 5.551 5.588 5.491 5.676 1,459,293 5.5493 -3.60%
2021-06-30 0 7.780 7.700 7.780 7.600 7.800 1,618,000 12,500,340 7.7258 5.758 5.699 5.758 5.625 5.773 2,186,237 5.7177 1.57%
2021-06-29 0 7.660 7.650 7.680 7.590 7.800 1,996,000 15,357,800 7.6943 5.669 5.662 5.684 5.617 5.773 2,696,989 5.6944 0.52%
2021-06-28 0 7.620 7.600 7.630 7.540 7.690 496,000 3,765,120 7.5910 5.639 5.625 5.647 5.580 5.691 670,194 5.6180 1.06%
2021-06-25 0 7.540 7.530 7.550 7.400 7.600 1,690,000 12,574,320 7.4404 5.580 5.573 5.588 5.477 5.625 2,283,523 5.5065 -0.79%
2021-06-24 0 7.600 7.590 7.610 7.570 7.790 915,506 7,007,420 7.6541 5.625 5.617 5.632 5.602 5.765 1,237,029 5.6647 -1.94%
2021-06-23 0 7.750 7.750 7.760 7.670 7.770 1,922,223 14,834,117 7.7172 5.736 5.736 5.743 5.676 5.750 2,597,302 5.7114 0.39%
2021-06-22 0 7.720 7.650 7.720 7.550 7.720 1,470,000 11,239,390 7.6458 5.713 5.662 5.713 5.588 5.713 1,986,259 5.6586 2.52%
2021-06-21 0 7.530 7.510 7.550 7.430 7.600 830,000 6,238,880 7.5167 5.573 5.558 5.588 5.499 5.625 1,121,493 5.5630 0.40%
2021-06-18 0 7.500 7.500 7.520 7.410 7.690 3,248,000 24,391,604 7.5097 5.551 5.551 5.565 5.484 5.691 4,388,687 5.5578 -3.23%
2021-06-17 0 7.750 7.630 7.750 7.550 7.770 1,166,000 8,939,460 7.6668 5.736 5.647 5.736 5.588 5.750 1,575,496 5.6741 1.97%
2021-06-16 0 7.600 7.560 7.600 7.560 7.800 1,364,000 10,447,440 7.6594 5.625 5.595 5.625 5.595 5.773 1,843,033 5.6686 -1.81%
2021-06-15 0 7.740 7.670 7.750 7.600 7.920 4,786,000 36,900,900 7.7102 5.728 5.676 5.736 5.625 5.861 6,466,828 5.7062 -2.03%
2021-06-11 0 7.900 7.880 7.910 7.860 8.100 1,952,000 15,446,700 7.9133 5.847 5.832 5.854 5.817 5.995 2,637,536 5.8565 -1.50%
2021-06-10 0 8.020 8.020 8.040 7.970 8.070 1,368,000 10,952,520 8.0062 5.935 5.935 5.950 5.898 5.972 1,848,437 5.9253 -0.25%
2021-06-09 0 8.040 8.020 8.040 8.030 8.150 958,000 7,709,400 8.0474 5.950 5.935 5.950 5.943 6.032 1,294,447 5.9557 -0.12%
2021-06-08 0 8.050 8.050 8.070 8.050 8.200 458,000 3,701,780 8.0825 5.958 5.958 5.972 5.958 6.069 618,848 5.9817 -1.47%
2021-06-07 0 8.170 8.170 8.180 8.050 8.190 618,000 5,022,460 8.1270 6.046 6.046 6.054 5.958 6.061 835,040 6.0146 1.24%
2021-06-04 0 8.070 8.010 8.080 7.960 8.150 1,678,000 13,488,680 8.0385 5.972 5.928 5.980 5.891 6.032 2,267,308 5.9492 -0.98%
2021-06-03 0 8.150 8.150 8.160 8.100 8.170 896,000 7,286,220 8.1319 6.032 6.032 6.039 5.995 6.046 1,210,672 6.0183 -0.24%
2021-06-02 0 8.170 8.130 8.170 8.100 8.270 1,251,444 10,208,633 8.1575 6.046 6.017 6.046 5.995 6.121 1,690,947 6.0372 -0.37%
2021-06-01 0 8.200 8.190 8.280 8.060 8.350 2,772,830 22,793,026 8.2201 6.069 6.061 6.128 5.965 6.180 3,746,639 6.0836 -0.97%
2021-05-31 0 8.280 8.230 8.280 8.020 8.280 1,776,000 14,404,080 8.1104 6.128 6.091 6.128 5.935 6.128 2,399,726 6.0024 1.22%
2021-05-28 0 8.180 8.080 8.180 8.030 8.270 1,038,000 8,418,100 8.1099 6.054 5.980 6.054 5.943 6.121 1,402,542 6.0020 -1.45%
2021-05-27 0 8.300 8.180 8.300 8.000 8.300 2,868,000 23,331,140 8.1350 6.143 6.054 6.143 5.921 6.143 3,875,233 6.0206 1.72%
2021-05-26 0 8.160 8.160 8.200 8.120 8.300 906,000 7,418,100 8.1877 6.039 6.039 6.069 6.009 6.143 1,224,184 6.0596 -1.69%
2021-05-25 0 8.300 8.250 8.320 8.080 8.310 1,276,000 10,461,582 8.1987 6.143 6.106 6.158 5.980 6.150 1,724,127 6.0678 0.61%
2021-05-24 0 8.250 8.250 8.290 8.160 8.670 2,076,000 17,218,530 8.2941 6.106 6.106 6.135 6.039 6.417 2,805,085 6.1383 -4.29%
2021-05-21 0 8.620 8.550 8.620 8.420 8.680 1,796,000 15,394,736 8.5717 6.380 6.328 6.380 6.232 6.424 2,426,750 6.3438 0.58%
2021-05-20 0 8.570 8.570 8.610 8.400 8.650 1,967,208 16,759,607 8.5195 6.343 6.343 6.372 6.217 6.402 2,658,085 6.3051 1.18%
2021-05-18 0 8.470 8.470 8.490 8.180 8.600 4,242,000 35,863,600 8.4544 6.269 6.269 6.283 6.054 6.365 5,731,777 6.2570 1.56%
2021-05-17 0 8.340 8.280 8.350 7.990 8.590 5,667,000 47,395,380 8.3634 6.172 6.128 6.180 5.913 6.357 7,657,233 6.1896 7.89%
2021-05-14 0 7.730 7.690 7.730 7.650 7.880 1,772,000 13,713,540 7.7390 5.721 5.691 5.721 5.662 5.832 2,394,321 5.7275 -1.90%
2021-05-13 0 7.880 7.860 7.880 7.800 8.120 1,820,000 14,383,232 7.9029 5.832 5.817 5.832 5.773 6.009 2,459,178 5.8488 -3.67%
2021-05-12 0 8.180 8.160 8.180 7.960 8.210 1,874,000 15,171,560 8.0958 6.054 6.039 6.054 5.891 6.076 2,532,143 5.9916 -0.24%
2021-05-11 0 8.200 8.160 8.210 7.540 8.290 4,355,400 34,597,890 7.9437 6.069 6.039 6.076 5.580 6.135 5,885,003 5.8790 4.33%
2021-05-10 0 7.860 7.860 7.910 7.820 8.010 1,167,707 9,209,207 7.8866 5.817 5.817 5.854 5.787 5.928 1,577,802 5.8367 -1.26%
2021-05-07 0 7.960 7.850 7.960 7.770 8.130 2,545,000 20,115,918 7.9041 5.891 5.810 5.891 5.750 6.017 3,438,796 5.8497 -0.50%
2021-05-06 0 8.000 7.990 8.000 7.900 8.340 5,036,000 40,800,800 8.1018 5.921 5.913 5.921 5.847 6.172 6,804,627 5.9960 -3.61%
2021-05-05 0 8.300 8.300 8.310 8.260 8.490 1,394,000 11,634,132 8.3459 6.143 6.143 6.150 6.113 6.283 1,883,568 6.1766 -1.89%
2021-05-04 0 8.460 8.420 8.460 8.200 8.490 1,454,000 12,146,680 8.3540 6.261 6.232 6.261 6.069 6.283 1,964,640 6.1826 1.26%
2021-05-03 0 8.410 8.400 8.410 8.410 8.900 3,365,000 28,832,900 8.5685 6.183 6.176 6.183 6.183 6.544 4,576,708 6.2999 -4.54%
2021-04-30 0 8.810 8.800 8.810 8.430 8.900 5,376,000 46,432,280 8.6370 6.478 6.470 6.478 6.198 6.544 7,311,853 6.3503 3.04%
2021-04-29 0 8.550 8.550 8.580 8.550 8.800 2,136,920 18,389,262 8.6055 6.286 6.286 6.308 6.286 6.470 2,906,407 6.3271 -1.84%
2021-04-28 0 8.710 8.710 8.720 8.480 8.870 2,994,000 26,194,400 8.7490 6.404 6.404 6.411 6.235 6.522 4,072,114 6.4326 1.99%
2021-04-27 0 8.540 8.540 8.550 8.420 8.540 1,952,000 16,543,880 8.4753 6.279 6.279 6.286 6.191 6.279 2,654,899 6.2315 -0.12%
2021-04-26 0 8.550 8.490 8.550 8.450 8.700 2,046,658 17,476,464 8.5390 6.286 6.242 6.286 6.213 6.397 2,783,642 6.2783 -1.72%
2021-04-23 0 8.700 8.700 8.710 8.460 8.700 2,316,000 19,890,920 8.5885 6.397 6.397 6.404 6.220 6.397 3,149,972 6.3146 2.84%
2021-04-22 0 8.460 8.420 8.460 8.280 8.510 2,981,832 25,038,712 8.3971 6.220 6.191 6.220 6.088 6.257 4,055,565 6.1739 -0.59%
2021-04-21 0 8.510 8.510 8.550 8.350 8.580 2,770,900 23,472,242 8.4710 6.257 6.257 6.286 6.139 6.308 3,768,678 6.2282 -1.39%
2021-04-20 0 8.630 8.610 8.630 8.230 8.900 7,598,907 65,711,319 8.6475 6.345 6.330 6.345 6.051 6.544 10,335,210 6.3580 -1.37%
2021-04-19 0 8.750 8.750 8.770 8.420 8.850 5,710,000 49,782,300 8.7184 6.433 6.433 6.448 6.191 6.507 7,766,123 6.4102 5.42%
2021-04-16 0 8.300 8.300 8.310 7.810 8.450 7,110,799 58,826,836 8.2729 6.103 6.103 6.110 5.742 6.213 9,671,338 6.0826 6.00%
2021-04-15 0 7.830 7.830 7.850 7.810 8.110 1,752,000 13,954,400 7.9648 5.757 5.757 5.772 5.742 5.963 2,382,881 5.8561 -1.63%
2021-04-14 0 7.960 7.960 7.990 7.900 8.150 1,198,000 9,596,600 8.0105 5.853 5.853 5.875 5.808 5.992 1,629,390 5.8897 2.84%
2021-04-13 0 7.740 7.740 7.770 7.710 7.890 760,000 5,912,860 7.7801 5.691 5.691 5.713 5.669 5.801 1,033,670 5.7203 0.65%
2021-04-12 0 7.690 7.680 7.690 7.680 7.890 1,636,000 12,657,700 7.7370 5.654 5.647 5.654 5.647 5.801 2,225,110 5.6886 -1.66%
2021-04-09 0 7.820 7.790 7.840 7.780 8.000 1,114,000 8,756,960 7.8608 5.750 5.728 5.764 5.720 5.882 1,515,142 5.7796 -1.39%
2021-04-08 0 7.930 7.930 8.000 7.780 8.320 2,934,900 23,609,463 8.0444 5.830 5.830 5.882 5.720 6.117 3,991,733 5.9146 1.02%
2021-04-07 0 7.850 7.750 7.850 7.600 7.850 1,164,000 9,045,396 7.7710 5.772 5.698 5.772 5.588 5.772 1,583,147 5.7136 2.35%
2021-04-01 0 7.670 7.670 7.730 7.490 7.750 1,240,000 9,503,300 7.6640 5.639 5.639 5.683 5.507 5.698 1,686,514 5.6349 1.59%
2021-03-31 0 7.550 7.480 7.560 7.400 7.700 722,000 5,407,740 7.4899 5.551 5.500 5.558 5.441 5.661 981,986 5.5069 -0.26%
2021-03-30 0 7.570 7.560 7.580 7.390 7.740 1,506,000 11,454,760 7.6061 5.566 5.558 5.573 5.433 5.691 2,048,298 5.5923 3.56%
2021-03-29 0 7.310 7.300 7.310 7.280 7.750 2,572,920 19,196,622 7.4610 5.375 5.367 5.375 5.353 5.698 3,499,407 5.4857 -2.53%
2021-03-26 0 7.500 7.500 7.570 7.380 7.630 540,628 4,082,436 7.5513 5.514 5.514 5.566 5.426 5.610 735,304 5.5520 0.00%
2021-03-25 0 7.500 7.450 7.500 7.200 7.500 984,000 7,294,436 7.4130 5.514 5.478 5.514 5.294 5.514 1,338,330 5.4504 1.21%
2021-03-24 0 7.410 7.400 7.410 7.160 7.560 2,858,000 20,860,440 7.2990 5.448 5.441 5.448 5.264 5.558 3,887,142 5.3665 -1.98%
2021-03-23 0 7.560 7.530 7.560 7.450 7.770 1,516,392 11,508,082 7.5891 5.558 5.536 5.558 5.478 5.713 2,062,432 5.5799 -0.79%
2021-03-22 0 7.620 7.560 7.620 7.460 7.740 1,224,568 9,278,745 7.5772 5.603 5.558 5.603 5.485 5.691 1,665,525 5.5711 -1.80%
2021-03-19 0 7.760 7.720 7.780 7.570 7.890 1,447,040 11,156,948 7.7102 5.705 5.676 5.720 5.566 5.801 1,968,107 5.6689 -1.77%
2021-03-18 0 7.900 7.900 7.910 7.690 7.990 3,278,000 25,840,460 7.8830 5.808 5.808 5.816 5.654 5.875 4,458,380 5.7959 2.73%
2021-03-17 0 7.690 7.680 7.700 7.560 7.800 1,376,000 10,574,240 7.6848 5.654 5.647 5.661 5.558 5.735 1,871,486 5.6502 -0.13%
2021-03-16 0 7.700 7.660 7.700 7.600 7.850 2,522,000 19,357,120 7.6753 5.661 5.632 5.661 5.588 5.772 3,430,151 5.6432 1.32%
2021-03-15 0 7.600 7.570 7.600 7.400 7.870 3,494,612 26,558,587 7.5999 5.588 5.566 5.588 5.441 5.786 4,752,993 5.5878 -3.18%
2021-03-12 0 7.850 7.710 7.850 7.680 8.150 2,318,000 18,106,860 7.8114 5.772 5.669 5.772 5.647 5.992 3,152,692 5.7433 -2.00%
2021-03-11 0 8.010 7.950 8.010 7.500 8.100 2,686,000 21,363,960 7.9538 5.889 5.845 5.889 5.514 5.955 3,653,206 5.8480 6.94%
2021-03-10 0 7.490 7.490 7.550 7.440 7.720 1,694,000 12,790,800 7.5506 5.507 5.507 5.551 5.470 5.676 2,303,995 5.5516 1.77%
2021-03-09 0 7.360 7.260 7.360 7.110 7.740 4,950,000 36,293,160 7.3320 5.411 5.338 5.411 5.228 5.691 6,732,454 5.3908 -0.54%
2021-03-08 0 7.400 7.330 7.400 7.300 8.000 6,110,000 46,511,420 7.6123 5.441 5.389 5.441 5.367 5.882 8,310,160 5.5969 -4.76%
2021-03-05 0 7.770 7.740 7.770 7.430 7.800 5,706,000 43,776,580 7.6720 5.713 5.691 5.713 5.463 5.735 7,760,683 5.6408 -2.02%
2021-03-04 0 7.930 7.880 7.930 7.750 8.140 6,974,619 54,850,566 7.8643 5.830 5.794 5.830 5.698 5.985 9,486,121 5.7822 -2.70%
2021-03-03 0 8.150 8.150 8.170 8.010 8.260 1,490,905 12,052,243 8.0838 5.992 5.992 6.007 5.889 6.073 2,027,767 5.9436 1.12%
2021-03-02 0 8.060 8.060 8.080 8.040 8.470 2,920,000 23,813,360 8.1553 5.926 5.926 5.941 5.911 6.228 3,971,468 5.9961 -1.95%
2021-03-01 0 8.220 8.220 8.230 8.050 8.460 4,342,000 35,824,860 8.2508 6.044 6.044 6.051 5.919 6.220 5,905,518 6.0663 -1.44%
2021-02-26 0 8.340 8.300 8.340 7.820 8.340 7,232,000 58,318,360 8.0639 6.132 6.103 6.132 5.750 6.132 9,836,183 5.9290 0.72%
2021-02-25 0 8.280 8.250 8.310 8.160 8.680 4,896,854 40,796,622 8.3312 6.088 6.066 6.110 6.000 6.382 6,660,170 6.1255 -2.47%
2021-02-24 0 8.490 8.490 8.570 8.200 9.490 13,210,852 113,106,019 8.5616 6.242 6.242 6.301 6.029 6.977 17,967,969 6.2949 -9.58%
2021-02-23 0 9.390 9.280 9.390 9.190 9.500 4,084,000 38,283,080 9.3739 6.904 6.823 6.904 6.757 6.985 5,554,614 6.8921 2.07%
2021-02-22 0 9.200 9.200 9.210 9.070 9.420 3,628,440 33,498,846 9.2323 6.764 6.764 6.772 6.669 6.926 4,935,011 6.7880 -0.43%
2021-02-19 0 9.240 9.240 9.250 8.930 9.300 2,576,447 23,437,816 9.0970 6.794 6.794 6.801 6.566 6.838 3,504,204 6.6885 0.43%
2021-02-18 0 9.200 9.200 9.220 9.050 9.440 2,889,728 26,533,124 9.1819 6.764 6.764 6.779 6.654 6.941 3,930,295 6.7509 -1.39%
2021-02-17 0 9.330 9.330 9.430 9.080 9.550 4,298,521 39,841,116 9.2686 6.860 6.860 6.933 6.676 7.022 5,846,382 6.8147 0.65%
2021-02-16 0 9.270 9.200 9.270 9.160 9.530 3,980,000 36,893,060 9.2696 6.816 6.764 6.816 6.735 7.007 5,413,165 6.8154 -1.38%
2021-02-11 0 9.400 9.400 9.450 9.270 9.590 996,000 9,313,360 9.3508 6.911 6.911 6.948 6.816 7.051 1,354,651 6.8751 -0.32%
2021-02-10 0 9.430 9.430 9.450 9.370 9.850 4,206,000 40,107,980 9.5359 6.933 6.933 6.948 6.889 7.242 5,720,545 7.0112 -1.57%
2021-02-09 0 9.580 9.570 9.580 9.030 9.760 7,197,242 68,163,207 9.4707 7.044 7.036 7.044 6.639 7.176 9,788,909 6.9633 5.97%
2021-02-08 0 9.040 9.040 9.070 8.900 9.300 2,642,000 24,058,140 9.1060 6.647 6.647 6.669 6.544 6.838 3,593,362 6.6952 1.01%
2021-02-05 0 8.950 8.950 9.030 8.910 9.200 1,342,000 12,124,780 9.0349 6.580 6.580 6.639 6.551 6.764 1,825,243 6.6428 -0.78%
2021-02-04 0 9.020 9.020 9.050 8.860 9.440 3,570,000 32,202,680 9.0204 6.632 6.632 6.654 6.514 6.941 4,855,527 6.6322 -2.70%
2021-02-03 0 9.270 9.250 9.270 8.800 9.450 4,650,000 42,701,720 9.1832 6.816 6.801 6.816 6.470 6.948 6,324,426 6.7519 2.77%
2021-02-02 0 9.020 9.020 9.030 8.850 9.270 4,754,274 43,135,604 9.0730 6.632 6.632 6.639 6.507 6.816 6,466,248 6.6709 4.02%
2021-02-01 0 8.720 8.720 8.800 8.610 8.960 3,778,400 33,144,920 8.7722 6.375 6.375 6.434 6.295 6.551 5,168,011 6.4135 0.23%
2021-01-29 0 8.700 8.640 8.700 8.500 9.160 6,020,410 52,387,349 8.7016 6.361 6.317 6.361 6.214 6.697 8,234,582 6.3619 -3.23%
2021-01-28 0 8.990 8.900 8.990 8.710 9.170 6,156,841 54,859,840 8.9104 6.573 6.507 6.573 6.368 6.704 8,421,189 6.5145 -2.39%
2021-01-27 0 9.210 9.180 9.210 8.950 9.390 5,218,577 48,045,995 9.2067 6.734 6.712 6.734 6.543 6.865 7,137,852 6.7312 0.11%
2021-01-26 0 9.200 9.200 9.250 9.040 9.720 5,369,456 49,572,445 9.2323 6.726 6.726 6.763 6.609 7.106 7,344,221 6.7499 -5.15%
2021-01-25 0 9.700 9.700 9.710 9.500 9.850 4,376,837 42,354,073 9.6769 7.092 7.092 7.099 6.946 7.201 5,986,539 7.0749 0.21%
2021-01-22 0 9.680 9.600 9.680 9.560 9.980 4,032,225 39,131,335 9.7047 7.077 7.019 7.077 6.989 7.297 5,515,187 7.0952 -1.12%
2021-01-21 0 9.790 9.780 9.790 9.700 10.20 10,400,537 102,724,274 9.8768 7.158 7.150 7.158 7.092 7.457 14,225,621 7.2211 -1.11%
2021-01-20 0 9.900 9.810 9.900 9.450 10.12 13,569,382 133,185,698 9.8152 7.238 7.172 7.238 6.909 7.399 18,559,896 7.1760 0.00%
2021-01-19 0 9.900 9.890 9.900 8.820 9.960 17,676,191 168,849,572 9.5524 7.238 7.231 7.238 6.448 7.282 24,177,097 6.9839 11.86%
2021-01-18 0 8.850 8.850 8.890 8.760 9.140 5,000,041 44,896,465 8.9792 6.470 6.470 6.500 6.405 6.682 6,838,944 6.5648 0.91%
2021-01-15 0 8.770 8.760 8.770 8.670 9.090 8,745,134 76,906,054 8.7942 6.412 6.405 6.412 6.339 6.646 11,961,398 6.4295 -2.56%
2021-01-14 0 9.000 9.000 9.010 9.000 9.390 9,846,000 89,793,470 9.1198 6.580 6.580 6.587 6.580 6.865 13,467,138 6.6676 -2.60%
2021-01-13 0 9.240 9.230 9.240 8.800 9.480 28,312,950 257,534,562 9.0960 6.755 6.748 6.755 6.434 6.931 38,725,817 6.6502 -6.76%
2021-01-12 0 9.910 9.910 9.940 9.880 10.30 3,401,986 34,075,761 10.016 7.245 7.245 7.267 7.223 7.530 4,653,160 7.3231 -1.10%
2021-01-11 0 10.02 10.02 10.04 9.920 10.26 3,240,157 32,517,286 10.036 7.326 7.326 7.340 7.253 7.501 4,431,814 7.3372 -2.72%
2021-01-08 0 10.30 10.26 10.30 10.00 10.48 2,445,780 25,215,173 10.310 7.530 7.501 7.530 7.311 7.662 3,345,283 7.5375 2.79%
2021-01-07 0 10.02 10.02 10.06 9.760 10.52 4,341,799 43,517,421 10.023 7.326 7.326 7.355 7.136 7.691 5,938,615 7.3279 -4.02%
2021-01-06 0 10.44 10.44 10.50 10.00 10.68 6,215,157 64,999,791 10.458 7.633 7.633 7.677 7.311 7.808 8,500,952 7.6462 3.16%
2021-01-05 0 10.12 10.08 10.12 8.900 10.12 8,874,785 85,172,488 9.5971 7.399 7.370 7.399 6.507 7.399 12,138,731 7.0166 10.00%
2021-01-04 0 9.200 9.150 9.200 8.500 9.200 9,303,000 82,189,800 8.8348 6.726 6.690 6.726 6.214 6.726 12,724,434 6.4592 3.14%
2020-12-31 0 8.920 8.840 8.920 8.580 8.930 4,679,762 41,448,823 8.8570 6.522 6.463 6.522 6.273 6.529 6,400,873 6.4755 3.00%
2020-12-30 0 8.660 8.660 8.690 8.570 8.700 1,523,284 13,174,939 8.6490 6.331 6.331 6.353 6.266 6.361 2,083,514 6.3234 0.81%
2020-12-29 0 8.590 8.560 8.590 8.400 8.690 1,608,163 13,755,233 8.5534 6.280 6.258 6.280 6.141 6.353 2,199,609 6.2535 -0.23%
2020-12-28 0 8.610 8.610 8.630 8.530 9.030 3,369,118 29,396,070 8.7252 6.295 6.295 6.310 6.236 6.602 4,608,204 6.3791 -1.82%
2020-12-24 0 8.770 8.700 8.770 8.680 9.000 3,062,000 27,035,880 8.8295 6.412 6.361 6.412 6.346 6.580 4,188,135 6.4554 1.04%
2020-12-23 0 8.680 8.660 8.680 8.100 8.720 5,948,157 50,477,535 8.4862 6.346 6.331 6.346 5.922 6.375 8,135,755 6.2044 5.98%
2020-12-22 0 8.190 8.070 8.190 8.040 8.340 2,236,157 18,251,384 8.1619 5.988 5.900 5.988 5.878 6.097 3,058,565 5.9673 -1.68%
2020-12-21 0 8.330 8.250 8.330 7.880 8.380 2,552,000 21,073,280 8.2576 6.090 6.032 6.090 5.761 6.127 3,490,568 6.0372 4.12%
2020-12-18 0 8.000 7.980 8.000 7.970 8.140 2,594,658 20,801,584 8.0171 5.849 5.834 5.849 5.827 5.951 3,548,915 5.8614 -0.12%
2020-12-17 0 8.010 8.010 8.040 7.860 8.120 1,455,000 11,662,890 8.0157 5.856 5.856 5.878 5.747 5.937 1,990,116 5.8604 -0.50%
2020-12-16 0 8.050 8.010 8.050 7.700 8.100 2,980,000 23,559,620 7.9059 5.885 5.856 5.885 5.630 5.922 4,075,977 5.7801 0.75%
2020-12-15 0 7.990 7.950 7.990 7.850 8.140 1,748,000 13,914,550 7.9603 5.842 5.812 5.842 5.739 5.951 2,390,875 5.8199 0.50%
2020-12-14 0 7.950 7.950 7.970 7.920 8.130 1,846,157 14,769,920 8.0004 5.812 5.812 5.827 5.790 5.944 2,525,132 5.8492 -0.13%
2020-12-11 0 7.960 7.920 7.960 7.900 8.300 2,422,629 19,440,623 8.0246 5.820 5.790 5.820 5.776 6.068 3,313,618 5.8669 -3.86%
2020-12-10 0 8.280 8.200 8.280 8.130 8.430 3,798,161 31,399,186 8.2669 6.054 5.995 6.054 5.944 6.163 5,195,039 6.0441 2.22%
2020-12-09 0 8.100 8.070 8.100 8.010 8.290 2,168,000 17,535,940 8.0885 5.922 5.900 5.922 5.856 6.061 2,965,342 5.9136 -1.58%
2020-12-08 0 8.230 8.230 8.300 8.120 8.570 3,590,039 29,824,979 8.3077 6.017 6.017 6.068 5.937 6.266 4,910,375 6.0739 -2.02%
2020-12-07 0 8.400 8.400 8.430 7.900 8.610 10,598,000 86,389,380 8.1515 6.141 6.141 6.163 5.776 6.295 14,495,706 5.9597 -2.10%
2020-12-04 0 8.580 8.510 8.580 8.000 8.610 6,566,000 55,364,640 8.4320 6.273 6.222 6.273 5.849 6.295 8,980,827 6.1648 9.30%
2020-12-03 0 7.850 7.790 7.850 7.720 8.080 2,337,000 18,331,660 7.8441 5.739 5.695 5.739 5.644 5.907 3,196,496 5.7349 -1.88%
2020-12-02 0 8.000 7.960 8.000 7.760 8.280 3,370,203 26,885,012 7.9773 5.849 5.820 5.849 5.673 6.054 4,609,688 5.8323 -1.84%
2020-12-01 0 8.150 8.060 8.150 7.900 8.290 3,568,080 28,746,533 8.0566 5.959 5.893 5.959 5.776 6.061 4,880,340 5.8903 1.87%
2020-11-30 0 8.000 8.000 8.050 8.000 8.720 8,986,079 73,403,425 8.1686 5.849 5.849 5.885 5.849 6.375 12,290,957 5.9721 -5.55%
2020-11-27 0 8.470 8.450 8.470 7.930 8.630 10,883,000 89,947,860 8.2650 6.193 6.178 6.193 5.798 6.310 14,885,523 6.0426 6.94%
2020-11-26 0 7.920 7.850 7.920 7.430 7.940 5,614,000 43,701,460 7.7844 5.790 5.739 5.790 5.432 5.805 7,678,703 5.6913 7.03%
2020-11-25 0 7.400 7.400 7.410 7.300 7.790 3,434,134 25,541,713 7.4376 5.410 5.410 5.418 5.337 5.695 4,697,131 5.4377 -3.65%
2020-11-24 0 7.680 7.680 7.690 7.590 8.140 4,758,000 37,172,460 7.8126 5.615 5.615 5.622 5.549 5.951 6,507,885 5.7119 -4.71%
2020-11-23 0 8.060 8.050 8.060 7.580 8.160 6,150,000 49,242,800 8.0070 5.893 5.885 5.893 5.542 5.966 8,411,832 5.8540 7.90%
2020-11-20 0 7.470 7.410 7.470 7.390 7.700 2,656,640 19,975,380 7.5190 5.461 5.418 5.461 5.403 5.630 3,633,692 5.4973 0.27%
2020-11-19 0 7.450 7.440 7.500 6.970 7.570 6,198,000 45,758,860 7.3828 5.447 5.439 5.483 5.096 5.535 8,477,485 5.3977 4.78%
2020-11-18 0 7.110 7.110 7.140 6.950 7.590 9,358,000 67,435,200 7.2062 5.198 5.198 5.220 5.081 5.549 12,799,662 5.2685 -3.92%
2020-11-17 0 7.400 7.400 7.410 6.100 7.460 24,111,000 166,799,770 6.9180 5.410 5.410 5.418 4.460 5.454 32,978,484 5.0578 22.72%
2020-11-16 0 6.030 6.030 6.050 5.990 6.160 2,974,000 18,139,648 6.0994 4.409 4.409 4.423 4.379 4.504 4,067,770 4.4594 0.84%
2020-11-13 0 5.980 5.980 6.000 5.880 6.120 1,734,000 10,374,100 5.9828 4.372 4.372 4.387 4.299 4.474 2,371,726 4.3741 -0.50%
2020-11-12 0 6.010 6.000 6.020 5.420 6.280 11,326,200 67,807,673 5.9868 4.394 4.387 4.401 3.963 4.591 15,491,722 4.3770 10.89%
2020-11-11 0 5.420 5.420 5.450 5.300 5.520 2,668,000 14,474,720 5.4253 3.963 3.963 3.985 3.875 4.036 3,649,230 3.9665 0.93%
2020-11-10 0 5.370 5.370 5.400 5.320 5.500 2,436,000 13,144,680 5.3960 3.926 3.926 3.948 3.890 4.021 3,331,906 3.9451 0.37%
2020-11-09 0 5.350 5.340 5.350 5.290 5.470 3,158,000 17,012,960 5.3873 3.911 3.904 3.911 3.868 3.999 4,319,441 3.9387 -1.11%
2020-11-06 0 5.410 5.400 5.410 5.390 5.430 638,000 3,451,770 5.4103 3.955 3.948 3.955 3.941 3.970 872,642 3.9555 -0.37%
2020-11-05 0 5.430 5.420 5.430 5.370 5.490 1,218,000 6,606,680 5.4242 3.970 3.963 3.970 3.926 4.014 1,665,953 3.9657 1.50%
2020-11-04 0 5.350 5.340 5.390 5.250 5.410 1,564,000 8,338,340 5.3314 3.911 3.904 3.941 3.838 3.955 2,139,204 3.8979 1.33%
2020-11-03 0 5.280 5.260 5.290 5.170 5.350 1,008,000 5,318,680 5.2765 3.860 3.846 3.868 3.780 3.911 1,378,720 3.8577 1.34%
2020-11-02 0 5.210 5.200 5.220 5.150 5.290 1,034,000 5,392,980 5.2156 3.809 3.802 3.816 3.765 3.868 1,414,282 3.8132 0.77%
2020-10-30 0 5.170 5.160 5.170 5.150 5.330 1,238,000 6,457,680 5.2162 3.780 3.773 3.780 3.765 3.897 1,693,309 3.8136 -2.27%
2020-10-29 0 5.290 5.260 5.290 5.260 5.430 2,058,615 10,996,631 5.3418 3.868 3.846 3.868 3.846 3.970 2,815,727 3.9054 -3.29%
2020-10-28 0 5.470 5.450 5.470 5.400 5.500 1,366,000 7,440,620 5.4470 3.999 3.985 3.999 3.948 4.021 1,868,384 3.9824 -0.55%
2020-10-27 0 5.500 5.500 5.510 5.420 5.590 1,116,000 6,177,820 5.5357 4.021 4.021 4.028 3.963 4.087 1,526,440 4.0472 0.18%
2020-10-23 0 5.490 5.460 5.500 5.440 5.620 2,166,000 11,944,340 5.5145 4.014 3.992 4.021 3.977 4.109 2,962,606 4.0317 -1.26%
2020-10-22 0 5.560 5.560 5.600 5.530 5.690 1,522,000 8,482,960 5.5736 4.065 4.065 4.094 4.043 4.160 2,081,757 4.0749 -1.07%
2020-10-21 0 5.620 5.620 5.670 5.620 5.710 1,140,000 6,441,840 5.6507 4.109 4.109 4.145 4.109 4.175 1,559,266 4.1313 -1.23%
2020-10-20 0 5.690 5.680 5.690 5.610 5.740 794,000 4,517,630 5.6897 4.160 4.153 4.160 4.102 4.197 1,086,015 4.1598 1.07%
2020-10-19 0 5.630 5.630 5.670 5.630 5.810 2,427,000 13,833,740 5.6999 4.116 4.116 4.145 4.116 4.248 3,319,596 4.1673 -2.76%
2020-10-16 0 5.790 5.780 5.790 5.770 5.900 884,000 5,142,260 5.8170 4.233 4.226 4.233 4.219 4.314 1,209,115 4.2529 -1.53%
2020-10-15 0 5.880 5.870 5.900 5.850 6.010 2,226,448 13,228,747 5.9416 4.299 4.292 4.314 4.277 4.394 3,045,286 4.3440 -0.17%
2020-10-14 0 5.890 5.890 5.900 5.770 5.970 2,502,000 14,681,780 5.8680 4.306 4.306 4.314 4.219 4.365 3,422,179 4.2902 1.55%
2020-10-12 0 5.800 5.800 5.810 5.770 5.830 744,000 4,311,920 5.7956 4.240 4.240 4.248 4.219 4.262 1,017,626 4.2372 -0.34%
2020-10-09 0 5.820 5.790 5.820 5.790 5.850 422,000 2,454,980 5.8175 4.255 4.233 4.255 4.233 4.277 577,202 4.2532 0.52%
2020-10-08 0 5.790 5.790 5.800 5.770 5.860 582,000 3,376,580 5.8017 4.233 4.233 4.240 4.219 4.284 796,047 4.2417 -0.17%
2020-10-07 0 5.800 5.800 5.820 5.750 5.840 266,900 1,546,398 5.7939 4.240 4.240 4.255 4.204 4.270 365,060 4.2360 0.35%
2020-10-06 0 5.780 5.770 5.790 5.750 5.820 532,000 3,080,324 5.7901 4.226 4.219 4.233 4.204 4.255 727,658 4.2332 0.52%
2020-10-05 0 5.750 5.750 5.770 5.690 5.850 1,244,000 7,145,400 5.7439 4.204 4.204 4.219 4.160 4.277 1,701,515 4.1994 0.70%
2020-09-30 0 5.710 5.710 5.750 5.700 5.810 984,000 5,663,640 5.7557 4.175 4.175 4.204 4.167 4.248 1,345,893 4.2081 -0.70%
2020-09-29 0 5.750 5.750 5.800 5.730 5.910 1,673,500 9,712,050 5.8034 4.204 4.204 4.240 4.189 4.321 2,288,976 4.2430 -1.54%
2020-09-28 0 5.840 5.860 5.880 5.740 5.880 1,894,000 11,063,860 5.8415 4.270 4.284 4.299 4.197 4.299 2,590,571 4.2708 1.57%
2020-09-25 0 5.750 5.750 5.770 5.680 5.830 2,202,000 12,681,420 5.7590 4.204 4.204 4.219 4.153 4.262 3,011,846 4.2105 -0.35%
2020-09-24 0 5.770 5.770 5.790 5.720 5.830 1,224,000 7,070,660 5.7767 4.219 4.219 4.233 4.182 4.262 1,674,160 4.2234 -1.37%
2020-09-23 0 5.850 5.850 5.870 5.720 5.890 1,396,000 8,124,880 5.8201 4.277 4.277 4.292 4.182 4.306 1,909,417 4.2552 2.27%
2020-09-22 0 5.720 5.710 5.720 5.630 5.790 1,252,000 7,140,060 5.7029 4.182 4.175 4.182 4.116 4.233 1,712,457 4.1695 0.18%
2020-09-21 0 5.710 5.710 5.740 5.710 6.000 1,792,000 10,350,480 5.7759 4.175 4.175 4.197 4.175 4.387 2,451,057 4.2229 -4.83%
2020-09-18 0 6.000 5.960 6.000 5.960 6.070 1,310,000 7,844,840 5.9884 4.387 4.357 4.387 4.357 4.438 1,791,789 4.3782 -0.33%
2020-09-17 0 6.020 6.010 6.070 5.950 6.160 1,575,512 9,541,512 6.0561 4.401 4.394 4.438 4.350 4.504 2,154,950 4.4277 -1.15%
2020-09-16 0 6.090 6.090 6.120 6.030 6.200 1,768,000 10,829,920 6.1255 4.452 4.452 4.474 4.409 4.533 2,418,231 4.4784 0.33%
2020-09-15 0 6.070 6.000 6.070 5.940 6.190 2,596,600 15,807,022 6.0876 4.438 4.387 4.438 4.343 4.526 3,551,571 4.4507 1.68%
2020-09-14 0 5.970 5.970 5.990 5.850 6.030 2,484,000 14,834,960 5.9722 4.365 4.365 4.379 4.277 4.409 3,397,559 4.3664 2.23%
2020-09-11 0 5.840 5.810 5.850 5.760 5.940 1,856,000 10,870,540 5.8570 4.270 4.248 4.277 4.211 4.343 2,538,595 4.2821 0.69%
2020-09-10 0 5.800 5.800 5.840 5.570 5.910 7,493,000 43,561,420 5.8136 4.240 4.240 4.270 4.072 4.321 10,248,757 4.2504 4.13%
2020-09-09 0 5.570 5.570 5.600 5.400 5.600 1,888,500 10,356,790 5.4841 4.072 4.072 4.094 3.948 4.094 2,583,048 4.0095 0.72%
2020-09-08 0 5.530 5.530 5.570 5.440 5.650 2,042,000 11,286,860 5.5274 4.043 4.043 4.072 3.977 4.131 2,793,002 4.0411 -2.98%
2020-09-07 0 5.700 5.650 5.700 5.600 5.780 2,034,000 11,547,680 5.6773 4.167 4.131 4.167 4.094 4.226 2,782,059 4.1508 -0.18%
2020-09-04 0 5.710 5.690 5.720 5.670 5.800 1,991,966 11,411,368 5.7287 4.175 4.160 4.182 4.145 4.240 2,724,566 4.1883 -3.06%
2020-09-03 0 5.890 5.890 5.900 5.850 5.920 1,356,795 7,978,234 5.8802 4.306 4.306 4.314 4.277 4.328 1,855,794 4.2991 0.17%
2020-09-02 0 5.880 5.870 5.940 5.840 6.060 3,170,496 18,773,442 5.9213 4.299 4.292 4.343 4.270 4.431 4,336,533 4.3291 -3.29%
2020-09-01 0 6.080 6.060 6.080 5.980 6.230 2,954,000 17,980,620 6.0869 4.445 4.431 4.445 4.372 4.555 4,040,415 4.4502 -0.33%
2020-08-31 0 6.100 6.080 6.100 5.740 6.100 4,286,000 25,684,560 5.9927 4.460 4.445 4.460 4.197 4.460 5,862,294 4.3813 5.90%
2020-08-28 0 5.760 5.760 5.770 5.650 5.820 1,588,000 9,058,740 5.7045 4.211 4.211 4.219 4.131 4.255 2,172,031 4.1706 0.35%
2020-08-27 0 5.740 5.690 5.740 5.650 5.820 2,860,500 16,300,535 5.6985 4.197 4.160 4.197 4.131 4.255 3,912,528 4.1662 -0.52%
2020-08-26 0 5.770 5.750 5.800 5.740 6.000 3,654,000 21,397,780 5.8560 4.219 4.204 4.240 4.197 4.387 4,997,859 4.2814 -1.54%
2020-08-25 0 5.860 5.860 5.880 5.770 5.930 1,832,000 10,678,000 5.8286 4.284 4.284 4.299 4.219 4.336 2,505,768 4.2614 -0.51%
2020-08-24 0 5.890 5.880 5.890 5.870 6.220 3,096,523 18,702,354 6.0398 4.306 4.299 4.306 4.292 4.548 4,235,355 4.4158 -1.17%
2020-08-21 0 5.960 5.930 5.960 5.850 6.000 2,407,091 14,261,996 5.9250 4.357 4.336 4.357 4.277 4.387 3,292,365 4.3318 1.88%
2020-08-20 0 5.850 5.850 5.880 5.690 5.900 2,331,573 13,466,050 5.7755 4.277 4.277 4.299 4.160 4.314 3,189,073 4.2226 0.17%
2020-08-19 0 5.840 5.830 5.840 5.600 5.890 1,574,000 9,177,460 5.8307 4.270 4.262 4.270 4.094 4.306 2,152,882 4.2629 0.17%
2020-08-18 0 5.830 5.810 5.830 5.460 5.840 3,217,000 18,234,530 5.6682 4.262 4.248 4.262 3.992 4.270 4,400,140 4.1441 4.48%
2020-08-17 0 5.580 5.560 5.580 5.400 5.580 1,358,000 7,477,920 5.5066 4.080 4.065 4.080 3.948 4.080 1,857,442 4.0259 2.20%
2020-08-14 0 5.460 5.460 5.500 5.410 5.580 1,948,284 10,670,067 5.4766 3.992 3.992 4.021 3.955 4.080 2,664,819 4.0040 -0.73%
2020-08-13 0 5.500 5.500 5.510 5.430 5.750 2,274,000 12,533,200 5.5115 4.021 4.021 4.028 3.970 4.204 3,110,326 4.0295 -1.96%
2020-08-12 0 5.610 5.600 5.610 5.470 5.640 2,382,543 13,220,172 5.5488 4.102 4.094 4.102 3.999 4.123 3,258,789 4.0568 -1.23%
2020-08-11 0 5.680 5.670 5.680 5.620 5.790 2,126,000 12,073,580 5.6790 4.153 4.145 4.153 4.109 4.233 2,907,895 4.1520 -1.90%
2020-08-10 0 5.790 5.790 5.800 5.700 5.880 1,169,365 6,746,931 5.7697 4.233 4.233 4.240 4.167 4.299 1,599,431 4.2183 -0.52%
2020-08-07 0 5.820 5.810 5.820 5.740 5.940 2,022,260 11,801,930 5.8360 4.255 4.248 4.255 4.197 4.343 2,766,002 4.2668 -1.02%
2020-08-06 0 5.880 5.880 5.900 5.790 5.920 2,307,582 13,476,903 5.8403 4.299 4.299 4.314 4.233 4.328 3,156,259 4.2699 -0.68%
2020-08-05 0 5.920 5.900 5.920 5.880 6.020 960,000 5,671,520 5.9078 4.328 4.314 4.328 4.299 4.401 1,313,066 4.3193 -0.34%
2020-08-04 0 5.940 5.940 5.970 5.920 6.030 1,583,292 9,459,335 5.9745 4.343 4.343 4.365 4.328 4.409 2,165,591 4.3680 0.17%
2020-08-03 0 5.930 5.900 5.930 5.870 6.050 1,482,000 8,790,240 5.9313 4.336 4.314 4.336 4.292 4.423 2,027,046 4.3365 -1.98%
2020-07-31 0 6.050 6.050 6.060 5.860 6.110 1,502,000 9,022,640 6.0071 4.423 4.423 4.431 4.284 4.467 2,054,402 4.3919 2.20%
2020-07-30 0 5.920 5.920 5.930 5.920 6.120 806,000 4,832,460 5.9956 4.328 4.328 4.336 4.328 4.474 1,102,429 4.3835 -1.66%
2020-07-29 0 6.020 6.020 6.030 5.900 6.030 1,668,000 9,975,380 5.9804 4.401 4.401 4.409 4.314 4.409 2,281,453 4.3724 0.17%
2020-07-28 0 6.010 6.000 6.030 5.890 6.100 1,210,000 7,212,420 5.9607 4.394 4.387 4.409 4.306 4.460 1,655,011 4.3579 0.33%
2020-07-27 0 5.990 5.940 5.990 5.850 6.170 1,525,454 9,128,271 5.9840 4.379 4.343 4.379 4.277 4.511 2,086,482 4.3750 -1.16%
2020-07-24 0 6.060 6.060 6.080 5.970 6.400 3,013,077 18,385,877 6.1020 4.431 4.431 4.445 4.365 4.679 4,121,219 4.4613 -5.16%
2020-07-23 0 6.390 6.390 6.400 6.250 6.560 1,914,600 12,284,156 6.4160 4.672 4.672 4.679 4.569 4.796 2,618,747 4.6909 1.11%
2020-07-22 0 6.320 6.320 6.330 6.300 6.730 4,482,500 29,272,342 6.5304 4.621 4.621 4.628 4.606 4.920 6,131,063 4.7744 -0.63%
2020-07-21 0 6.360 6.330 6.360 6.040 6.420 5,205,000 32,747,253 6.2915 4.650 4.628 4.650 4.416 4.694 7,119,282 4.5998 6.00%
2020-07-20 0 6.000 5.960 6.000 5.870 6.040 2,402,000 14,325,460 5.9640 4.387 4.357 4.387 4.292 4.416 3,285,402 4.3603 0.00%
2020-07-17 0 6.000 5.930 6.000 5.760 6.000 2,994,489 17,645,845 5.8928 4.387 4.336 4.387 4.211 4.387 4,095,795 4.3083 3.45%
2020-07-16 0 5.800 5.800 5.830 5.770 6.210 4,026,000 23,817,688 5.9160 4.240 4.240 4.262 4.219 4.540 5,506,672 4.3252 -5.84%
2020-07-15 0 6.160 6.160 6.170 5.960 6.260 2,710,782 16,598,411 6.1231 4.504 4.504 4.511 4.357 4.577 3,707,747 4.4767 3.70%
2020-07-14 0 5.940 5.910 5.990 5.810 6.000 2,820,000 16,640,900 5.9010 4.343 4.321 4.379 4.248 4.387 3,857,133 4.3143 -1.00%
2020-07-13 0 6.000 6.000 6.040 5.670 6.050 4,414,000 25,857,300 5.8580 4.387 4.387 4.416 4.145 4.423 6,037,370 4.2829 4.71%
2020-07-10 0 5.730 5.720 5.740 5.560 5.840 3,930,486 22,535,896 5.7336 4.189 4.182 4.197 4.065 4.270 5,376,030 4.1919 2.14%
2020-07-09 0 5.610 5.600 5.610 5.550 5.700 5,266,000 29,539,700 5.6095 4.102 4.094 4.102 4.058 4.167 7,202,716 4.1012 -1.41%
2020-07-08 0 5.690 5.690 5.710 5.630 5.760 2,102,426 11,980,243 5.6983 4.160 4.160 4.175 4.116 4.211 2,875,651 4.1661 -0.52%
2020-07-07 0 5.720 5.680 5.720 5.640 5.830 4,214,000 24,059,750 5.7095 4.182 4.153 4.182 4.123 4.262 5,763,815 4.1743 -0.35%
2020-07-06 0 5.740 5.740 5.760 5.620 6.060 6,764,966 38,968,102 5.7603 4.197 4.197 4.211 4.109 4.431 9,252,968 4.2114 -3.20%
2020-07-03 0 5.930 5.900 5.930 5.820 6.060 3,016,000 17,845,200 5.9168 4.336 4.314 4.336 4.255 4.431 4,125,217 4.3259 1.72%
2020-07-02 0 5.830 5.830 5.850 5.730 5.960 8,434,268 49,224,490 5.8362 4.262 4.262 4.277 4.189 4.357 11,536,202 4.2670 -4.11%
2020-06-30 0 6.080 6.050 6.080 5.850 6.170 2,796,000 16,735,880 5.9857 4.445 4.423 4.445 4.277 4.511 3,824,306 4.3762 0.50%
2020-06-29 0 6.050 6.030 6.050 5.820 6.230 2,208,473 13,259,461 6.0039 4.423 4.409 4.423 4.255 4.555 3,020,700 4.3895 0.67%
2020-06-26 0 6.010 6.000 6.010 5.940 6.170 2,588,509 15,669,534 6.0535 4.394 4.387 4.394 4.343 4.511 3,540,504 4.4258 -2.75%
2020-06-24 0 6.180 6.170 6.180 6.150 6.340 1,588,000 9,894,120 6.2306 4.518 4.511 4.518 4.496 4.635 2,172,031 4.5552 -2.52%
2020-06-23 0 6.340 6.290 6.340 6.240 6.380 1,080,000 6,798,000 6.2944 4.635 4.599 4.635 4.562 4.665 1,477,200 4.6020 1.44%
2020-06-22 0 6.250 6.250 6.270 6.210 6.570 1,548,685 9,782,593 6.3167 4.569 4.569 4.584 4.540 4.803 2,118,257 4.6182 -3.85%
2020-06-19 0 6.500 6.480 6.500 6.250 6.510 2,526,000 16,278,720 6.4445 4.752 4.738 4.752 4.569 4.760 3,455,006 4.7116 3.83%
2020-06-18 0 6.260 6.250 6.290 6.190 6.400 1,900,000 11,928,540 6.2782 4.577 4.569 4.599 4.526 4.679 2,598,777 4.5901 0.32%
2020-06-17 0 6.240 6.240 6.250 6.190 6.360 856,000 5,331,980 6.2289 4.562 4.562 4.569 4.526 4.650 1,170,818 4.5541 -0.95%
2020-06-16 0 6.300 6.270 6.330 6.200 6.400 1,942,000 12,255,920 6.3110 4.606 4.584 4.628 4.533 4.679 2,656,224 4.6140 1.94%
2020-06-15 0 6.180 6.180 6.190 6.010 6.300 1,438,472 8,839,046 6.1447 4.518 4.518 4.526 4.394 4.606 1,967,510 4.4925 0.32%
2020-06-12 0 6.160 6.140 6.180 5.920 6.280 1,634,000 10,049,420 6.1502 4.504 4.489 4.518 4.328 4.591 2,234,948 4.4965 1.48%
2020-06-11 0 6.070 6.060 6.100 6.050 6.350 1,446,000 8,908,160 6.1606 4.438 4.431 4.460 4.423 4.643 1,977,806 4.5041 -1.78%
2020-06-10 0 6.180 6.180 6.200 6.080 6.230 862,000 5,309,040 6.1590 4.518 4.518 4.533 4.445 4.555 1,179,024 4.5029 0.82%
2020-06-09 0 6.130 6.100 6.130 6.070 6.200 1,560,000 9,546,040 6.1193 4.482 4.460 4.482 4.438 4.533 2,133,733 4.4739 1.16%
2020-06-08 0 6.060 6.050 6.060 6.040 6.400 2,752,971 16,910,699 6.1427 4.431 4.423 4.431 4.416 4.679 3,765,452 4.4910 -3.50%
2020-06-05 0 6.280 6.280 6.290 6.010 6.330 2,574,000 16,116,380 6.2612 4.591 4.591 4.599 4.394 4.628 3,520,659 4.5777 5.37%
2020-06-04 0 5.960 5.950 5.960 5.890 6.410 3,118,000 19,257,200 6.1761 4.357 4.350 4.357 4.306 4.686 4,264,730 4.5155 -2.93%
2020-06-03 0 6.140 6.140 6.150 6.010 6.170 2,322,000 14,212,820 6.1209 4.489 4.489 4.496 4.394 4.511 3,175,979 4.4751 1.66%
2020-06-02 0 6.040 6.040 6.060 5.960 6.150 2,689,029 16,324,964 6.0710 4.416 4.416 4.431 4.357 4.496 3,677,993 4.4386 -0.98%
2020-06-01 0 6.100 6.090 6.100 5.810 6.180 3,888,000 23,604,010 6.0710 4.460 4.452 4.460 4.248 4.518 5,317,919 4.4386 6.83%
2020-05-29 0 5.710 5.680 5.710 5.600 5.810 1,446,000 8,317,420 5.7520 4.175 4.153 4.175 4.094 4.248 1,977,806 4.2054 -0.17%
2020-05-28 0 5.720 5.710 5.720 5.630 5.860 1,430,000 8,204,610 5.7375 4.182 4.175 4.182 4.116 4.284 1,955,922 4.1948 -0.69%
2020-05-27 0 5.760 5.760 5.780 5.670 5.880 1,390,647 8,016,912 5.7649 4.211 4.211 4.226 4.145 4.299 1,902,096 4.2148 -3.36%
2020-05-26 0 5.960 5.960 5.980 5.890 6.080 3,134,000 18,742,540 5.9804 4.357 4.357 4.372 4.306 4.445 4,286,615 4.3723 1.19%
2020-05-25 0 5.890 5.890 5.940 5.430 5.970 5,674,464 32,556,251 5.7373 4.306 4.306 4.343 3.970 4.365 7,761,404 4.1946 5.73%
2020-05-22 0 5.620 5.590 5.620 5.470 5.800 6,048,856 34,021,398 5.6244 4.073 4.051 4.073 3.964 4.203 8,346,259 4.0762 -2.09%
2020-05-21 0 5.740 5.740 5.750 5.630 6.140 4,258,512 24,884,828 5.8436 4.160 4.160 4.167 4.080 4.450 5,875,928 4.2350 -4.33%
2020-05-20 0 6.000 6.000 6.020 5.930 6.350 4,088,400 25,372,712 6.2060 4.348 4.348 4.363 4.298 4.602 5,641,207 4.4977 -0.17%
2020-05-19 0 6.010 6.010 6.040 5.840 6.100 3,216,198 19,273,882 5.9928 4.356 4.356 4.377 4.232 4.421 4,437,735 4.3432 1.18%
2020-05-18 0 5.940 5.930 5.940 5.480 5.950 6,412,000 36,956,660 5.7637 4.305 4.298 4.305 3.972 4.312 8,847,328 4.1772 6.45%
2020-05-15 0 5.580 5.580 5.590 5.500 5.610 1,420,000 7,916,360 5.5749 4.044 4.044 4.051 3.986 4.066 1,959,327 4.0403 -0.36%
2020-05-14 0 5.600 5.590 5.600 5.360 5.620 3,684,000 20,351,840 5.5244 4.059 4.051 4.059 3.885 4.073 5,083,212 4.0037 1.08%
2020-05-13 0 5.540 5.540 5.560 5.410 5.590 2,662,460 14,655,864 5.5046 4.015 4.015 4.030 3.921 4.051 3,673,683 3.9894 -0.54%
2020-05-12 0 5.570 5.570 5.590 5.550 5.730 2,172,000 12,223,120 5.6276 4.037 4.037 4.051 4.022 4.153 2,996,943 4.0785 -0.54%
2020-05-11 0 5.600 5.600 5.610 5.340 5.670 4,673,000 26,022,120 5.5686 4.059 4.059 4.066 3.870 4.109 6,447,842 4.0358 4.67%
2020-05-08 0 5.350 5.340 5.350 5.250 5.370 1,752,000 9,345,600 5.3342 3.877 3.870 3.877 3.805 3.892 2,417,423 3.8659 0.94%
2020-05-07 0 5.300 5.250 5.310 5.150 5.330 1,914,000 10,073,480 5.2631 3.841 3.805 3.848 3.732 3.863 2,640,952 3.8143 -0.19%
2020-05-06 0 5.310 5.310 5.320 5.190 5.430 2,737,000 14,570,590 5.3236 3.848 3.848 3.856 3.761 3.935 3,776,534 3.8582 0.38%
2020-05-05 0 5.290 5.230 5.290 5.110 5.330 3,362,000 17,711,260 5.2681 3.834 3.790 3.834 3.703 3.863 4,638,914 3.8180 3.12%
2020-05-04 0 5.130 5.060 5.130 4.980 5.200 3,255,630 16,584,421 5.0941 3.718 3.667 3.718 3.609 3.769 4,492,144 3.6919 -2.29%
2020-04-29 0 5.250 5.240 5.260 5.130 5.400 5,315,380 27,773,487 5.2251 3.805 3.798 3.812 3.718 3.914 7,334,203 3.7868 -0.19%
2020-04-28 0 5.260 5.260 5.270 4.820 5.290 11,198,387 56,812,293 5.0733 3.812 3.812 3.819 3.493 3.834 15,451,623 3.6768 9.58%
2020-04-27 0 4.800 4.800 4.810 4.520 4.870 6,662,000 31,445,380 4.7201 3.479 3.479 3.486 3.276 3.529 9,192,280 3.4208 4.35%
2020-04-24 0 4.600 4.580 4.600 4.550 4.700 1,980,000 9,170,940 4.6318 3.334 3.319 3.334 3.298 3.406 2,732,020 3.3568 -1.92%
2020-04-23 0 4.690 4.680 4.690 4.530 4.780 8,961,500 41,897,780 4.6753 3.399 3.392 3.399 3.283 3.464 12,365,148 3.3884 3.76%
2020-04-22 0 4.520 4.480 4.520 4.420 4.520 2,878,000 12,879,600 4.4752 3.276 3.247 3.276 3.203 3.276 3,971,087 3.2433 0.89%
2020-04-21 0 4.480 4.480 4.490 4.450 4.800 3,412,527 15,631,677 4.5807 3.247 3.247 3.254 3.225 3.479 4,708,632 3.3198 -4.68%
2020-04-20 0 4.700 4.690 4.700 4.450 4.740 3,712,000 17,031,580 4.5882 3.406 3.399 3.406 3.225 3.435 5,121,847 3.3253 6.09%
2020-04-17 0 4.430 4.430 4.470 4.400 4.600 1,530,800 6,834,964 4.4650 3.211 3.211 3.240 3.189 3.334 2,112,210 3.2359 -1.99%
2020-04-16 0 4.520 4.480 4.520 4.340 4.530 1,010,000 4,452,440 4.4084 3.276 3.247 3.276 3.145 3.283 1,393,606 3.1949 1.57%
2020-04-15 0 4.450 4.450 4.500 4.450 4.630 994,000 4,497,280 4.5244 3.225 3.225 3.261 3.225 3.356 1,371,529 3.2790 -2.63%
2020-04-14 0 4.570 4.550 4.570 4.450 4.610 974,000 4,430,620 4.5489 3.312 3.298 3.312 3.225 3.341 1,343,933 3.2968 1.56%
2020-04-09 0 4.500 4.440 4.500 4.320 4.510 908,000 4,028,840 4.4370 3.261 3.218 3.261 3.131 3.269 1,252,866 3.2157 4.65%
2020-04-08 0 4.300 4.300 4.340 4.260 4.420 988,000 4,273,600 4.3255 3.116 3.116 3.145 3.087 3.203 1,363,250 3.1349 -3.15%
2020-04-07 0 4.440 4.410 4.440 4.180 4.480 1,678,000 7,264,220 4.3291 3.218 3.196 3.218 3.029 3.247 2,315,318 3.1375 4.23%
2020-04-06 0 4.260 4.200 4.260 4.050 4.260 1,079,074 4,490,931 4.1618 3.087 3.044 3.087 2.935 3.087 1,488,915 3.0162 1.67%
2020-04-03 0 4.190 4.080 4.190 4.020 4.200 1,388,000 5,719,660 4.1208 3.037 2.957 3.037 2.913 3.044 1,915,173 2.9865 0.24%
2020-04-02 0 4.180 4.180 4.190 4.050 4.220 703,000 2,908,900 4.1378 3.029 3.029 3.037 2.935 3.058 970,005 2.9989 1.21%
2020-04-01 0 4.130 4.050 4.140 4.020 4.190 1,780,000 7,311,390 4.1075 2.993 2.935 3.000 2.913 3.037 2,456,058 2.9769 -0.24%
2020-03-31 0 4.140 4.140 4.180 4.130 4.280 1,596,000 6,678,340 4.1844 3.000 3.000 3.029 2.993 3.102 2,202,173 3.0326 1.97%
2020-03-30 0 4.060 4.060 4.100 4.020 4.180 1,896,000 7,741,780 4.0832 2.942 2.942 2.971 2.913 3.029 2,616,116 2.9593 -2.40%
2020-03-27 0 4.160 4.160 4.200 4.060 4.280 2,614,000 10,906,010 4.1722 3.015 3.015 3.044 2.942 3.102 3,606,818 3.0237 2.72%
2020-03-26 0 4.050 4.020 4.050 4.000 4.190 1,764,620 7,205,427 4.0833 2.935 2.913 2.935 2.899 3.037 2,434,837 2.9593 -1.46%
2020-03-25 0 4.110 4.110 4.150 3.830 4.270 7,278,000 29,262,940 4.0207 2.979 2.979 3.008 2.776 3.095 10,042,242 2.9140 3.27%
2020-03-24 0 3.980 3.980 3.990 3.760 4.060 4,750,000 18,830,340 3.9643 2.884 2.884 2.892 2.725 2.942 6,554,087 2.8731 8.74%
2020-03-23 0 3.660 3.650 3.660 3.450 3.880 4,326,000 15,910,320 3.6778 2.653 2.645 2.653 2.500 2.812 5,969,049 2.6655 0.00%
2020-03-20 0 3.660 3.660 3.750 3.540 3.760 6,770,000 24,696,460 3.6479 2.653 2.653 2.718 2.566 2.725 9,341,299 2.6438 4.27%
2020-03-19 0 3.510 3.500 3.510 3.400 3.850 13,482,500 48,403,803 3.5901 2.544 2.537 2.544 2.464 2.790 18,603,260 2.6019 -8.83%
2020-03-18 0 3.850 3.850 3.860 3.840 4.180 4,316,000 17,297,780 4.0078 2.790 2.790 2.797 2.783 3.029 5,955,251 2.9046 -4.94%
2020-03-17 0 4.050 4.050 4.070 3.960 4.260 3,760,000 15,378,980 4.0902 2.935 2.935 2.950 2.870 3.087 5,188,078 2.9643 -3.34%
2020-03-16 0 4.190 4.190 4.200 4.170 4.480 3,042,000 12,961,000 4.2607 3.037 3.037 3.044 3.022 3.247 4,197,376 3.0879 -6.47%
2020-03-13 0 4.480 4.470 4.480 4.160 4.520 7,418,000 32,227,100 4.3444 3.247 3.240 3.247 3.015 3.276 10,235,415 3.1486 -1.10%
2020-03-12 0 4.530 4.530 4.550 4.430 4.620 5,562,000 25,394,060 4.5656 3.283 3.283 3.298 3.211 3.348 7,674,491 3.3089 -3.41%
2020-03-11 0 4.690 4.660 4.690 4.630 4.750 8,200,000 38,382,710 4.6808 3.399 3.377 3.399 3.356 3.443 11,314,425 3.3924 -0.21%
2020-03-10 0 4.700 4.700 4.710 4.560 4.840 5,256,000 24,797,540 4.7179 3.406 3.406 3.414 3.305 3.508 7,252,270 3.4193 -0.42%
2020-03-09 0 4.720 4.720 4.750 4.660 4.960 5,288,000 25,664,550 4.8534 3.421 3.421 3.443 3.377 3.595 7,296,424 3.5174 -6.90%
2020-03-06 0 5.070 5.070 5.080 4.960 5.190 8,186,000 41,587,450 5.0803 3.674 3.674 3.682 3.595 3.761 11,295,107 3.6819 0.00%
2020-03-05 0 5.070 5.040 5.080 5.020 5.090 2,859,000 14,443,370 5.0519 3.674 3.653 3.682 3.638 3.689 3,944,871 3.6613 0.60%
2020-03-04 0 5.040 5.040 5.060 4.980 5.090 1,494,000 7,541,419 5.0478 3.653 3.653 3.667 3.609 3.689 2,061,433 3.6583 -0.98%
2020-03-03 0 5.090 5.070 5.090 5.060 5.180 5,163,000 26,354,100 5.1044 3.689 3.674 3.689 3.667 3.754 7,123,948 3.6994 1.80%
2020-03-02 0 5.000 5.000 5.040 4.970 5.080 2,876,890 14,430,017 5.0158 3.624 3.624 3.653 3.602 3.682 3,969,555 3.6352 -0.40%
2020-02-28 0 5.020 4.980 5.020 4.860 5.080 4,082,000 20,225,840 4.9549 3.638 3.609 3.638 3.522 3.682 5,632,376 3.5910 -0.79%
2020-02-27 0 5.060 5.050 5.060 5.010 5.130 2,940,000 14,900,480 5.0682 3.667 3.660 3.667 3.631 3.718 4,056,635 3.6731 0.20%
2020-02-26 0 5.050 5.050 5.070 4.990 5.130 4,843,900 24,502,076 5.0583 3.660 3.660 3.674 3.616 3.718 6,683,651 3.6660 0.00%
2020-02-25 0 5.050 5.040 5.050 4.980 5.180 3,470,000 17,596,416 5.0710 3.660 3.653 3.660 3.609 3.754 4,787,933 3.6752 -0.39%
2020-02-24 0 5.070 5.070 5.100 4.920 5.260 81,139,000 384,950,950 4.7443 3.674 3.674 3.696 3.566 3.812 111,956,232 3.4384 -5.41%
2020-02-21 0 5.360 5.360 5.400 5.330 5.450 1,246,000 6,715,080 5.3893 3.885 3.885 3.914 3.863 3.950 1,719,241 3.9058 -2.19%
2020-02-20 0 5.480 5.480 5.490 5.180 5.480 2,560,000 13,733,000 5.3645 3.972 3.972 3.979 3.754 3.972 3,532,308 3.8878 4.38%
2020-02-19 0 5.250 5.210 5.250 5.160 5.310 2,984,000 15,622,080 5.2353 3.805 3.776 3.805 3.740 3.848 4,117,347 3.7942 0.38%
2020-02-18 0 5.230 5.220 5.250 5.130 5.320 2,214,000 11,557,720 5.2203 3.790 3.783 3.805 3.718 3.856 3,054,895 3.7833 -1.32%
2020-02-17 0 5.300 5.300 5.360 5.240 5.390 1,120,000 5,965,720 5.3265 3.841 3.841 3.885 3.798 3.906 1,545,385 3.8603 0.19%
2020-02-14 0 5.290 5.270 5.300 5.250 5.430 1,362,000 7,259,320 5.3299 3.834 3.819 3.841 3.805 3.935 1,879,298 3.8628 -1.12%
2020-02-13 0 5.350 5.340 5.360 5.310 5.500 2,428,000 13,083,880 5.3887 3.877 3.870 3.885 3.848 3.986 3,350,174 3.9054 -2.73%
2020-02-12 0 5.500 5.490 5.500 5.060 5.500 4,947,300 26,518,436 5.3602 3.986 3.979 3.986 3.667 3.986 6,826,324 3.8847 8.70%
2020-02-11 0 5.060 5.060 5.070 5.050 5.200 1,708,000 8,717,260 5.1038 3.667 3.667 3.674 3.660 3.769 2,356,712 3.6989 -2.13%
2020-02-10 0 5.170 5.140 5.170 4.930 5.200 2,506,000 12,839,480 5.1235 3.747 3.725 3.747 3.573 3.769 3,457,799 3.7132 1.37%
2020-02-07 0 5.100 5.070 5.100 4.920 5.180 3,722,000 18,932,960 5.0868 3.696 3.674 3.696 3.566 3.754 5,135,645 3.6866 2.41%
2020-02-06 0 4.980 4.970 4.980 4.840 5.080 3,114,000 15,377,420 4.9382 3.609 3.602 3.609 3.508 3.682 4,296,722 3.5789 3.53%
2020-02-05 0 4.820 4.820 4.870 4.760 4.880 2,192,000 10,623,140 4.8463 3.486 3.486 3.522 3.443 3.529 3,030,827 3.5050 1.69%
2020-02-04 0 4.740 4.730 4.740 4.640 4.830 1,674,000 7,950,540 4.7494 3.428 3.421 3.428 3.356 3.493 2,314,600 3.4350 1.94%
2020-02-03 0 4.650 4.650 4.660 4.590 4.750 1,460,500 6,817,470 4.6679 3.363 3.363 3.370 3.320 3.435 2,019,399 3.3760 -0.64%
2020-01-31 0 4.680 4.680 4.690 4.500 4.730 1,198,000 5,577,360 4.6556 3.385 3.385 3.392 3.255 3.421 1,656,446 3.3671 0.00%
2020-01-30 0 4.680 4.660 4.680 4.520 4.800 2,962,000 13,701,260 4.6257 3.385 3.370 3.385 3.269 3.472 4,095,488 3.3455 -1.47%
2020-01-29 0 4.750 4.720 4.750 4.570 4.780 2,750,000 12,968,600 4.7159 3.435 3.414 3.435 3.305 3.457 3,802,360 3.4107 -2.06%
2020-01-24 0 4.850 4.840 4.850 4.750 4.870 876,000 4,206,280 4.8017 3.508 3.500 3.508 3.435 3.522 1,211,225 3.4727 0.21%
2020-01-23 0 4.840 4.810 4.860 4.630 5.000 7,100,500 33,965,240 4.7835 3.500 3.479 3.515 3.349 3.616 9,817,695 3.4596 -3.97%
2020-01-22 0 5.040 5.020 5.040 4.850 5.100 3,152,000 15,792,030 5.0102 3.645 3.631 3.645 3.508 3.688 4,358,196 3.6235 3.49%
2020-01-21 0 4.870 4.860 4.870 4.800 5.030 3,000,000 14,688,500 4.8962 3.522 3.515 3.522 3.472 3.638 4,148,030 3.5411 -3.37%
2020-01-20 0 5.040 5.020 5.040 5.020 5.250 2,390,000 12,248,820 5.1250 3.645 3.631 3.645 3.631 3.797 3,304,597 3.7066 -1.18%
2020-01-17 0 5.100 5.100 5.120 4.950 5.300 3,644,500 18,557,830 5.0920 3.688 3.688 3.703 3.580 3.833 5,039,165 3.6827 -0.78%
2020-01-16 0 5.140 5.130 5.140 4.870 5.200 4,910,000 25,055,000 5.1029 3.717 3.710 3.717 3.522 3.761 6,788,942 3.6906 5.11%
2020-01-15 0 4.890 4.890 4.900 4.620 4.900 7,883,793 37,960,700 4.8150 3.537 3.537 3.544 3.341 3.544 10,900,735 3.4824 6.30%
2020-01-14 0 4.600 4.600 4.620 4.560 4.710 2,000,000 9,296,622 4.6483 3.327 3.327 3.341 3.298 3.406 2,765,353 3.3618 -1.92%
2020-01-13 0 4.690 4.660 4.690 4.580 4.740 2,490,000 11,655,570 4.6810 3.392 3.370 3.392 3.312 3.428 3,442,864 3.3854 -0.21%
2020-01-10 0 4.700 4.690 4.700 4.510 4.750 2,226,000 10,452,120 4.6955 3.399 3.392 3.399 3.262 3.435 3,077,838 3.3959 0.64%
2020-01-09 0 4.670 4.670 4.710 4.640 4.780 2,582,000 12,137,400 4.7008 3.378 3.378 3.406 3.356 3.457 3,570,071 3.3998 2.64%
2020-01-08 0 4.550 4.550 4.570 4.220 4.640 5,451,000 24,649,254 4.5220 3.291 3.291 3.305 3.052 3.356 7,536,970 3.2704 6.56%
2020-01-07 0 4.270 4.270 4.310 4.200 4.310 2,850,000 12,180,120 4.2737 3.088 3.088 3.117 3.038 3.117 3,940,628 3.0909 1.18%
2020-01-06 0 4.220 4.200 4.260 4.200 4.260 1,202,860 5,079,306 4.2227 3.052 3.038 3.081 3.038 3.081 1,663,166 3.0540 -0.71%
2020-01-03 0 4.250 4.240 4.250 4.190 4.310 2,036,000 8,658,280 4.2526 3.074 3.067 3.074 3.030 3.117 2,815,129 3.0756 1.19%
2020-01-02 0 4.200 4.200 4.230 4.190 4.380 2,168,000 9,223,370 4.2543 3.038 3.038 3.059 3.030 3.168 2,997,643 3.0769 -1.18%
2019-12-31 0 4.250 4.230 4.250 4.200 4.280 830,000 3,522,360 4.2438 3.074 3.059 3.074 3.038 3.095 1,147,621 3.0693 0.47%
2019-12-30 0 4.230 4.230 4.250 4.210 4.330 1,602,000 6,828,260 4.2623 3.059 3.059 3.074 3.045 3.132 2,215,048 3.0827 -0.70%
2019-12-27 0 4.260 4.260 4.290 4.260 4.380 875,099 3,771,844 4.3102 3.081 3.081 3.103 3.081 3.168 1,209,979 3.1173 -2.52%
2019-12-24 0 4.370 4.300 4.370 4.290 4.380 158,000 685,720 4.3400 3.161 3.110 3.161 3.103 3.168 218,463 3.1388 -0.23%
2019-12-23 0 4.380 4.320 4.380 4.160 4.400 1,830,000 7,870,740 4.3010 3.168 3.124 3.168 3.009 3.182 2,530,298 3.1106 4.53%
2019-12-20 0 4.190 4.180 4.190 4.100 4.190 1,222,000 5,062,060 4.1424 3.030 3.023 3.030 2.965 3.030 1,689,631 2.9960 -0.24%
2019-12-19 0 4.200 4.160 4.200 4.130 4.250 410,500 1,715,520 4.1791 3.038 3.009 3.038 2.987 3.074 567,589 3.0225 -0.24%
2019-12-18 0 4.210 4.200 4.210 4.060 4.280 2,650,000 10,944,400 4.1300 3.045 3.038 3.045 2.936 3.095 3,664,093 2.9869 -0.94%
2019-12-17 0 4.250 4.250 4.290 4.240 4.360 1,204,000 5,144,560 4.2729 3.074 3.074 3.103 3.067 3.153 1,664,743 3.0903 -1.16%
2019-12-16 0 4.300 4.300 4.330 4.230 4.450 1,602,000 6,879,240 4.2942 3.110 3.110 3.132 3.059 3.218 2,215,048 3.1057 -1.83%
2019-12-13 0 4.380 4.360 4.380 4.290 4.410 1,142,000 4,995,520 4.3744 3.168 3.153 3.168 3.103 3.189 1,579,017 3.1637 0.69%
2019-12-12 0 4.350 4.330 4.350 4.260 4.350 530,000 2,283,340 4.3082 3.146 3.132 3.146 3.081 3.146 732,819 3.1158 1.16%
2019-12-11 0 4.300 4.290 4.300 4.290 4.410 2,038,720 8,789,462 4.3113 3.110 3.103 3.110 3.103 3.189 2,818,890 3.1181 -2.05%
2019-12-10 0 4.390 4.360 4.390 4.310 4.430 968,000 4,226,100 4.3658 3.175 3.153 3.175 3.117 3.204 1,338,431 3.1575 0.00%
2019-12-09 0 4.390 4.330 4.390 4.240 4.390 1,656,500 7,120,525 4.2985 3.175 3.132 3.175 3.067 3.175 2,290,404 3.1089 1.62%
2019-12-06 0 4.320 4.320 4.380 4.260 4.400 594,200 2,579,016 4.3403 3.124 3.124 3.168 3.081 3.182 821,586 3.1391 -1.82%
2019-12-05 0 4.400 4.360 4.400 4.300 4.410 292,000 1,277,580 4.3753 3.182 3.153 3.182 3.110 3.189 403,742 3.1644 3.04%
2019-12-04 0 4.270 4.270 4.310 4.250 4.360 788,000 3,381,840 4.2917 3.088 3.088 3.117 3.074 3.153 1,089,549 3.1039 -2.95%
2019-12-03 0 4.400 4.380 4.400 4.330 4.420 470,000 2,058,020 4.3788 3.182 3.168 3.182 3.132 3.197 649,858 3.1669 -0.45%
2019-12-02 0 4.420 4.410 4.430 4.250 4.420 2,464,000 10,734,560 4.3566 3.197 3.189 3.204 3.074 3.197 3,406,915 3.1508 3.51%
2019-11-29 0 4.270 4.250 4.270 4.230 4.310 496,000 2,115,620 4.2654 3.088 3.074 3.088 3.059 3.117 685,808 3.0849 -1.84%
2019-11-28 0 4.350 4.350 4.380 4.170 4.380 1,480,000 6,332,140 4.2785 3.146 3.146 3.168 3.016 3.168 2,046,361 3.0943 -0.91%
2019-11-27 0 4.390 4.340 4.390 4.310 4.450 2,364,000 10,288,780 4.3523 3.175 3.139 3.175 3.117 3.218 3,268,647 3.1477 -1.13%
2019-11-26 0 4.440 4.420 4.440 4.320 4.450 1,202,000 5,263,600 4.3790 3.211 3.197 3.211 3.124 3.218 1,661,977 3.1671 3.02%
2019-11-25 0 4.310 4.310 4.350 4.310 4.570 2,832,000 12,455,240 4.3980 3.117 3.117 3.146 3.117 3.305 3,915,740 3.1808 -5.48%
2019-11-22 0 4.560 4.540 4.560 4.530 4.680 1,340,000 6,167,140 4.6023 3.298 3.283 3.298 3.276 3.385 1,852,787 3.3286 -2.56%
2019-11-21 0 4.680 4.670 4.680 4.540 4.690 1,156,000 5,356,120 4.6333 3.385 3.378 3.385 3.283 3.392 1,598,374 3.3510 0.00%
2019-11-20 0 4.680 4.680 4.710 4.660 4.740 1,244,000 5,847,280 4.7004 3.385 3.385 3.406 3.370 3.428 1,720,050 3.3995 -0.64%
2019-11-19 0 4.710 4.700 4.750 4.620 4.800 2,754,000 13,039,780 4.7349 3.406 3.399 3.435 3.341 3.472 3,807,891 3.4244 1.07%
2019-11-18 0 4.660 4.650 4.660 4.430 4.740 2,468,000 11,394,200 4.6168 3.370 3.363 3.370 3.204 3.428 3,412,446 3.3390 3.33%
2019-11-15 0 4.510 4.510 4.520 4.500 4.610 1,100,000 4,993,740 4.5398 3.262 3.262 3.269 3.255 3.334 1,520,944 3.2833 -0.44%
2019-11-14 0 4.530 4.510 4.540 4.450 4.630 1,692,000 7,702,580 4.5524 3.276 3.262 3.283 3.218 3.349 2,339,489 3.2924 2.03%
2019-11-13 0 4.440 4.390 4.440 4.360 4.590 2,946,000 13,149,360 4.4635 3.211 3.175 3.211 3.153 3.320 4,073,365 3.2281 -3.27%
2019-11-12 0 4.590 4.570 4.590 4.580 4.700 2,300,000 10,620,700 4.6177 3.320 3.305 3.320 3.312 3.399 3,180,156 3.3397 -1.08%
2019-11-11 0 4.640 4.580 4.640 4.530 4.790 2,614,000 12,115,480 4.6348 3.356 3.312 3.356 3.276 3.464 3,614,316 3.3521 -3.13%
2019-11-08 0 4.790 4.790 4.820 4.740 4.880 1,292,000 6,178,360 4.7820 3.464 3.464 3.486 3.428 3.529 1,786,418 3.4585 -1.44%
2019-11-07 0 4.860 4.850 4.870 4.730 4.880 3,838,000 18,479,860 4.8150 3.515 3.508 3.522 3.421 3.529 5,306,712 3.4824 0.41%
2019-11-06 0 4.840 4.780 4.840 4.430 4.930 9,094,000 43,135,600 4.7433 3.500 3.457 3.500 3.204 3.566 12,574,060 3.4305 8.76%
2019-11-05 0 4.450 4.440 4.450 4.380 4.500 1,224,000 5,425,960 4.4330 3.218 3.211 3.218 3.168 3.255 1,692,396 3.2061 0.00%
2019-11-04 0 4.450 4.450 4.460 4.360 4.500 3,206,000 14,270,040 4.4510 3.218 3.218 3.226 3.153 3.255 4,432,861 3.2191 2.30%
2019-11-01 0 4.350 4.350 4.360 4.210 4.360 2,286,000 9,864,700 4.3153 3.146 3.146 3.153 3.045 3.153 3,160,798 3.1210 2.59%
2019-10-31 0 4.240 4.230 4.240 4.220 4.300 2,086,000 8,869,240 4.2518 3.067 3.059 3.067 3.052 3.110 2,884,263 3.0750 1.68%
2019-10-30 0 4.170 4.170 4.210 4.160 4.240 1,360,000 5,703,560 4.1938 3.016 3.016 3.045 3.009 3.067 1,880,440 3.0331 -1.18%
2019-10-29 0 4.220 4.220 4.240 4.080 4.310 4,770,000 20,211,660 4.2372 3.052 3.052 3.067 2.951 3.117 6,595,367 3.0645 1.20%
2019-10-28 0 4.170 4.160 4.170 4.140 4.280 3,066,000 12,895,160 4.2059 3.016 3.009 3.016 2.994 3.095 4,239,286 3.0418 -0.24%
2019-10-25 0 4.180 4.170 4.180 4.130 4.350 4,314,000 18,216,960 4.2228 3.023 3.016 3.023 2.987 3.146 5,964,866 3.0540 0.72%
2019-10-24 0 4.150 4.140 4.150 4.060 4.180 2,072,000 8,540,960 4.1221 3.001 2.994 3.001 2.936 3.023 2,864,906 2.9812 0.24%
2019-10-23 0 4.140 4.100 4.140 4.110 4.190 2,026,000 8,369,140 4.1309 2.994 2.965 2.994 2.972 3.030 2,801,303 2.9876 0.49%
2019-10-22 0 4.120 4.110 4.120 4.110 4.180 2,510,000 10,422,920 4.1526 2.980 2.972 2.980 2.972 3.023 3,470,518 3.0033 -0.48%
2019-10-21 0 4.140 4.140 4.150 3.900 4.220 8,236,000 33,666,000 4.0877 2.994 2.994 3.001 2.821 3.052 11,387,724 2.9563 6.43%
2019-10-18 0 3.890 3.890 3.900 3.790 3.980 4,482,000 17,458,840 3.8953 2.813 2.813 2.821 2.741 2.878 6,197,156 2.8172 1.04%
2019-10-17 0 3.850 3.850 3.870 3.840 3.950 1,674,000 6,509,060 3.8883 2.784 2.784 2.799 2.777 2.857 2,314,600 2.8122 -1.03%
2019-10-16 0 3.890 3.880 3.890 3.870 4.050 4,576,000 18,192,900 3.9757 2.813 2.806 2.813 2.799 2.929 6,327,128 2.8754 0.52%
2019-10-15 0 3.870 3.870 3.900 3.860 4.170 8,843,000 35,692,230 4.0362 2.799 2.799 2.821 2.792 3.016 12,227,008 2.9191 -1.53%
2019-10-14 0 3.930 3.930 3.960 3.850 4.020 8,362,082 32,970,723 3.9429 2.842 2.842 2.864 2.784 2.907 11,562,054 2.8516 2.08%
2019-10-11 0 3.850 3.840 3.850 3.650 3.850 3,888,000 14,693,900 3.7793 2.784 2.777 2.784 2.640 2.784 5,375,846 2.7333 4.05%
2019-10-10 0 3.700 3.660 3.700 3.620 3.740 1,914,000 7,054,740 3.6859 2.676 2.647 2.676 2.618 2.705 2,646,443 2.6657 0.00%
2019-10-09 0 3.700 3.690 3.700 3.610 3.730 1,206,000 4,409,500 3.6563 2.676 2.669 2.676 2.611 2.698 1,667,508 2.6444 0.82%
2019-10-08 0 3.670 3.670 3.730 3.590 3.800 1,980,860 7,375,445 3.7234 2.654 2.654 2.698 2.596 2.748 2,738,889 2.6929 -2.39%
2019-10-04 0 3.760 3.740 3.760 3.520 3.760 4,416,000 16,336,620 3.6994 2.719 2.705 2.719 2.546 2.719 6,105,899 2.6755 5.62%
2019-10-03 0 3.560 3.550 3.570 3.500 3.570 1,148,000 4,043,380 3.5221 2.575 2.567 2.582 2.531 2.582 1,587,313 2.5473 -0.28%
2019-10-02 0 3.570 3.530 3.570 3.510 3.630 1,354,000 4,810,380 3.5527 2.582 2.553 2.582 2.539 2.625 1,872,144 2.5694 -1.92%
2019-09-30 0 3.640 3.610 3.640 3.540 3.680 1,844,000 6,692,720 3.6295 2.633 2.611 2.633 2.560 2.662 2,549,655 2.6250 3.41%
2019-09-27 0 3.520 3.510 3.520 3.500 3.710 2,376,000 8,513,960 3.5833 2.546 2.539 2.546 2.531 2.683 3,285,239 2.5916 -4.35%
2019-09-26 0 3.680 3.670 3.690 3.630 3.740 2,500,000 9,205,700 3.6823 2.662 2.654 2.669 2.625 2.705 3,456,691 2.6632 -0.54%
2019-09-25 0 3.700 3.700 3.710 3.660 3.820 2,954,000 11,026,220 3.7326 2.676 2.676 2.683 2.647 2.763 4,084,426 2.6996 -2.37%
2019-09-24 0 3.790 3.780 3.800 3.730 3.810 5,156,000 19,492,120 3.7805 2.741 2.734 2.748 2.698 2.756 7,129,080 2.7342 -0.52%
2019-09-23 0 3.810 3.810 3.820 3.680 3.820 7,430,000 28,145,540 3.7881 2.756 2.756 2.763 2.662 2.763 10,273,286 2.7397 3.25%
2019-09-20 0 3.690 3.690 3.710 3.660 3.780 7,429,000 27,620,400 3.7179 2.669 2.669 2.683 2.647 2.734 10,271,904 2.6889 0.82%
2019-09-19 0 3.660 3.630 3.660 3.570 3.720 4,880,000 17,855,140 3.6588 2.647 2.625 2.647 2.582 2.690 6,747,461 2.6462 1.10%
2019-09-18 0 3.620 3.620 3.640 3.420 3.670 8,614,000 30,862,700 3.5829 2.618 2.618 2.633 2.473 2.654 11,910,375 2.5912 5.85%
2019-09-17 0 3.420 3.410 3.420 3.340 3.520 4,367,000 15,018,080 3.4390 2.473 2.466 2.473 2.416 2.546 6,038,148 2.4872 -1.16%
2019-09-16 0 3.460 3.490 3.500 3.280 3.500 10,478,000 35,828,800 3.4194 2.502 2.524 2.531 2.372 2.531 14,487,684 2.4731 6.13%
2019-09-13 0 3.260 3.240 3.250 3.060 3.310 14,850,000 48,161,320 3.2432 2.358 2.343 2.351 2.213 2.394 20,532,746 2.3456 6.89%
2019-09-12 0 3.050 3.010 3.050 2.890 3.140 8,612,000 25,868,640 3.0038 2.206 2.177 2.206 2.090 2.271 11,907,610 2.1724 3.74%
2019-09-11 0 2.940 2.940 2.950 2.920 3.080 4,577,000 13,696,920 2.9926 2.126 2.126 2.134 2.112 2.228 6,328,510 2.1643 0.34%
2019-09-10 0 2.930 2.910 2.930 2.880 2.970 2,861,000 8,309,660 2.9045 2.119 2.105 2.119 2.083 2.148 3,955,837 2.1006 1.38%
2019-09-09 0 2.890 2.880 2.890 2.880 2.930 2,486,000 7,209,040 2.8999 2.090 2.083 2.090 2.083 2.119 3,437,334 2.0973 0.70%
2019-09-06 0 2.870 2.850 2.870 2.830 2.920 802,000 2,315,200 2.8868 2.076 2.061 2.076 2.047 2.112 1,108,907 2.0878 2.14%
2019-09-05 0 2.810 2.810 2.840 2.800 2.850 356,000 1,004,980 2.8230 2.032 2.032 2.054 2.025 2.061 492,233 2.0417 0.00%
2019-09-04 0 2.810 2.810 2.820 2.750 2.860 1,162,000 3,259,280 2.8049 2.032 2.032 2.040 1.989 2.068 1,606,670 2.0286 4.07%
2019-09-03 0 2.700 2.680 2.710 2.650 2.910 1,804,000 5,051,460 2.8001 1.953 1.938 1.960 1.917 2.105 2,494,348 2.0252 -5.92%
2019-09-02 0 2.870 2.860 2.870 2.820 2.880 245,500 703,780 2.8667 2.076 2.068 2.076 2.040 2.083 339,447 2.0733 1.41%
2019-08-30 0 2.830 2.810 2.850 2.810 2.890 218,000 617,440 2.8323 2.047 2.032 2.061 2.032 2.090 301,423 2.0484 -0.70%
2019-08-29 0 2.850 2.830 2.860 2.820 2.900 896,000 2,577,680 2.8769 2.061 2.047 2.068 2.040 2.097 1,238,878 2.0807 -1.04%
2019-08-28 0 2.880 2.870 2.880 2.860 2.900 1,350,000 3,883,240 2.8765 2.083 2.076 2.083 2.068 2.097 1,866,613 2.0804 0.00%
2019-08-27 0 2.880 2.860 2.880 2.830 2.950 1,624,000 4,702,420 2.8956 2.083 2.068 2.083 2.047 2.134 2,245,467 2.0942 0.70%
2019-08-26 0 2.860 2.820 2.860 2.750 2.870 328,000 923,600 2.8159 2.068 2.040 2.068 1.989 2.076 453,518 2.0365 -2.05%
2019-08-23 0 2.920 2.900 2.930 2.800 2.940 992,000 2,846,680 2.8696 2.112 2.097 2.119 2.025 2.126 1,371,615 2.0754 2.82%
2019-08-22 0 2.840 2.830 2.850 2.820 2.880 410,000 1,164,960 2.8414 2.054 2.047 2.061 2.040 2.083 566,897 2.0550 1.43%
2019-08-21 0 2.800 2.780 2.810 2.730 2.810 522,000 1,444,680 2.7676 2.025 2.011 2.032 1.974 2.032 721,757 2.0016 2.19%
2019-08-20 0 2.740 2.710 2.740 2.650 2.740 258,000 695,820 2.6970 1.982 1.960 1.982 1.917 1.982 356,731 1.9505 3.40%
2019-08-19 0 2.650 2.650 2.660 2.610 2.680 260,000 686,020 2.6385 1.917 1.917 1.924 1.888 1.938 359,496 1.9083 1.15%
2019-08-16 0 2.620 2.620 2.630 2.600 2.640 598,000 1,569,380 2.6244 1.895 1.895 1.902 1.880 1.909 826,841 1.8980 -0.76%
2019-08-15 0 2.640 2.620 2.650 2.560 2.650 252,000 656,120 2.6037 1.909 1.895 1.917 1.851 1.917 348,434 1.8831 0.00%
2019-08-14 0 2.640 2.620 2.640 2.600 2.700 964,000 2,541,880 2.6368 1.909 1.895 1.909 1.880 1.953 1,332,900 1.9070 0.76%
2019-08-13 0 2.620 2.610 2.630 2.600 2.750 786,000 2,086,860 2.6550 1.895 1.888 1.902 1.880 1.989 1,086,784 1.9202 -6.43%
2019-08-12 0 2.800 2.770 2.800 2.770 2.840 132,000 369,300 2.7977 2.025 2.003 2.025 2.003 2.054 182,513 2.0234 -1.41%
2019-08-09 0 2.840 2.840 2.850 2.790 2.840 1,004,000 2,826,860 2.8156 2.054 2.054 2.061 2.018 2.054 1,388,207 2.0363 -0.35%
2019-08-08 0 2.850 2.840 2.850 2.830 2.850 3,126,000 8,889,380 2.8437 2.061 2.054 2.061 2.047 2.061 4,322,247 2.0567 0.35%
2019-08-07 0 2.840 2.840 2.850 2.830 2.850 4,860,000 13,809,860 2.8415 2.054 2.054 2.061 2.047 2.061 6,719,808 2.0551 -0.35%
2019-08-06 0 2.850 2.840 2.850 2.790 2.860 10,558,000 29,849,140 2.8272 2.061 2.054 2.061 2.018 2.068 14,598,299 2.0447 -0.35%
2019-08-05 0 2.860 2.850 2.870 2.850 2.910 2,294,000 6,578,160 2.8676 2.068 2.061 2.076 2.061 2.105 3,171,860 2.0739 -1.72%
2019-08-02 0 2.910 2.900 2.920 2.880 2.940 1,618,000 4,710,120 2.9111 2.105 2.097 2.112 2.083 2.126 2,237,171 2.1054 -1.36%
2019-08-01 0 2.950 2.950 2.960 2.920 2.980 1,616,000 4,770,480 2.9520 2.134 2.134 2.141 2.112 2.155 2,234,405 2.1350 -0.34%
2019-07-31 0 2.960 2.960 2.970 2.920 2.990 1,312,000 3,882,400 2.9591 2.141 2.141 2.148 2.112 2.162 1,814,072 2.1402 -0.67%
2019-07-30 0 2.980 2.980 3.000 2.950 3.040 3,544,000 10,598,220 2.9905 2.155 2.155 2.170 2.134 2.199 4,900,206 2.1628 0.00%
2019-07-29 0 2.980 2.960 2.980 2.890 2.990 1,808,000 5,295,480 2.9289 2.155 2.141 2.155 2.090 2.162 2,499,879 2.1183 2.41%
2019-07-26 0 2.910 2.910 2.920 2.900 2.940 1,202,000 3,507,660 2.9182 2.105 2.105 2.112 2.097 2.126 1,661,977 2.1105 -1.36%
2019-07-25 0 2.950 2.930 2.950 2.900 2.950 670,000 1,963,360 2.9304 2.134 2.119 2.134 2.097 2.134 926,393 2.1194 1.03%
2019-07-24 0 2.920 2.920 2.940 2.900 2.990 2,316,000 6,828,040 2.9482 2.112 2.112 2.126 2.097 2.162 3,202,279 2.1322 -2.34%
2019-07-23 0 2.990 2.990 3.000 2.880 3.040 5,410,000 16,154,800 2.9861 2.162 2.162 2.170 2.083 2.199 7,480,280 2.1597 2.75%
2019-07-22 0 2.910 2.910 2.930 2.870 3.040 3,062,000 8,958,760 2.9258 2.105 2.105 2.119 2.076 2.199 4,233,755 2.1160 -2.35%
2019-07-19 0 2.980 2.980 2.990 2.960 3.050 3,562,000 10,645,540 2.9886 2.155 2.155 2.162 2.141 2.206 4,925,094 2.1615 -0.67%
2019-07-18 0 3.000 3.000 3.010 2.960 3.170 16,102,000 49,232,400 3.0575 2.170 2.170 2.177 2.141 2.293 22,263,857 2.2113 -1.64%
2019-07-17 0 3.050 3.040 3.050 2.860 3.080 18,276,000 54,798,920 2.9984 2.206 2.199 2.206 2.068 2.228 25,269,796 2.1686 6.27%
2019-07-16 0 2.870 2.860 2.870 2.840 2.950 31,057,000 89,030,700 2.8667 2.076 2.068 2.076 2.054 2.134 42,941,784 2.0733

Webb-site Database - Powered By Linux Group

Back to top