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
2026-03-23 0 1.410 1.400 1.410 1.380 1.420 1,416,290 1,988,431 1.4040 1.410 1.400 1.410 1.380 1.420 1,416,290 1.4040 -0.70%
2026-03-20 0 1.420 1.400 1.420 1.370 1.420 1,798,000 2,523,980 1.4038 1.420 1.400 1.420 1.370 1.420 1,798,000 1.4038 1.72%
2026-03-19 0 1.470 1.450 1.470 1.440 1.470 930,000 1,356,660 1.4588 1.396 1.377 1.396 1.368 1.396 979,298 1.3853 -0.68%
2026-03-18 0 1.480 1.470 1.480 1.440 1.480 1,434,599 2,101,511 1.4649 1.405 1.396 1.405 1.368 1.405 1,510,645 1.3911 2.78%
2026-03-17 0 1.440 1.430 1.440 1.430 1.440 1,322,363 1,894,504 1.4327 1.368 1.358 1.368 1.358 1.368 1,392,460 1.3605 0.70%
2026-03-16 0 1.430 1.420 1.440 1.410 1.450 2,152,362 3,082,743 1.4323 1.358 1.349 1.368 1.339 1.377 2,266,456 1.3602 0.00%
2026-03-13 0 1.430 1.420 1.430 1.400 1.440 1,506,000 2,140,180 1.4211 1.358 1.349 1.358 1.330 1.368 1,585,831 1.3496 0.70%
2026-03-12 0 1.420 1.410 1.430 1.420 1.450 557,088 795,854 1.4286 1.349 1.339 1.358 1.349 1.377 586,618 1.3567 0.00%
2026-03-11 0 1.420 1.420 1.440 1.420 1.450 2,438,000 3,476,340 1.4259 1.349 1.349 1.368 1.349 1.377 2,567,235 1.3541 -1.39%
2026-03-10 0 1.440 1.430 1.440 1.420 1.460 1,972,000 2,834,720 1.4375 1.368 1.358 1.368 1.349 1.387 2,076,533 1.3651 -0.69%
2026-03-09 0 1.450 1.430 1.470 1.420 1.520 1,108,862 1,599,006 1.4420 1.377 1.358 1.396 1.349 1.443 1,167,641 1.3694 -0.68%
2026-03-06 0 1.460 1.450 1.460 1.430 1.460 838,000 1,208,800 1.4425 1.387 1.377 1.387 1.358 1.387 882,421 1.3699 0.00%
2026-03-05 0 1.460 1.460 1.470 1.450 1.480 840,000 1,225,420 1.4588 1.387 1.387 1.396 1.377 1.405 884,527 1.3854 0.00%
2026-03-04 0 1.460 1.450 1.460 1.440 1.480 1,290,000 1,877,640 1.4555 1.387 1.377 1.387 1.368 1.405 1,358,381 1.3823 -2.67%
2026-03-03 0 1.500 1.480 1.500 1.460 1.560 1,686,217 2,513,692 1.4907 1.424 1.405 1.424 1.387 1.481 1,775,601 1.4157 -1.96%
2026-03-02 0 1.530 1.500 1.530 1.480 1.530 420,000 629,340 1.4984 1.453 1.424 1.453 1.405 1.453 442,264 1.4230 0.00%
2026-02-27 0 1.530 1.530 1.540 1.500 1.540 508,000 767,620 1.5111 1.453 1.453 1.462 1.424 1.462 534,928 1.4350 1.32%
2026-02-26 0 1.510 1.510 1.540 1.510 1.540 224,145 340,416 1.5187 1.434 1.434 1.462 1.434 1.462 236,027 1.4423 -1.95%
2026-02-25 0 1.540 1.530 1.540 1.530 1.550 234,000 361,600 1.5453 1.462 1.453 1.462 1.453 1.472 246,404 1.4675 -0.65%
2026-02-24 0 1.550 1.530 1.550 1.520 1.550 484,792 744,622 1.5360 1.472 1.453 1.472 1.443 1.472 510,490 1.4586 0.00%
2026-02-23 0 1.550 1.530 1.550 1.500 1.550 866,000 1,322,120 1.5267 1.472 1.453 1.472 1.424 1.472 911,905 1.4498 1.31%
2026-02-20 0 1.530 1.510 1.530 1.500 1.540 940,363 1,425,956 1.5164 1.453 1.434 1.453 1.424 1.462 990,210 1.4401 0.00%
2026-02-16 0 1.530 1.520 1.530 1.500 1.530 240,063 362,130 1.5085 1.453 1.443 1.453 1.424 1.453 252,788 1.4325 0.66%
2026-02-13 0 1.520 1.510 1.520 1.490 1.530 742,000 1,120,260 1.5098 1.443 1.434 1.443 1.415 1.453 781,332 1.4338 0.00%
2026-02-12 0 1.520 1.510 1.520 1.510 1.530 868,000 1,315,440 1.5155 1.443 1.434 1.443 1.434 1.453 914,011 1.4392 0.66%
2026-02-11 0 1.510 1.510 1.530 1.510 1.540 442,000 670,770 1.5176 1.434 1.434 1.453 1.434 1.462 465,430 1.4412 -1.31%
2026-02-10 0 1.530 1.510 1.530 1.510 1.540 558,217 850,329 1.5233 1.453 1.434 1.453 1.434 1.462 587,807 1.4466 0.00%
2026-02-09 0 1.530 1.520 1.540 1.510 1.550 1,714,145 2,618,493 1.5276 1.453 1.443 1.462 1.434 1.472 1,805,009 1.4507 0.00%
2026-02-06 0 1.530 1.500 1.530 1.500 1.530 938,379 1,419,137 1.5123 1.453 1.424 1.453 1.424 1.453 988,121 1.4362 0.66%
2026-02-05 0 1.520 1.520 1.530 1.480 1.530 1,892,000 2,845,460 1.5039 1.443 1.443 1.453 1.405 1.453 1,992,292 1.4282 1.33%
2026-02-04 0 1.500 1.490 1.500 1.480 1.500 1,216,432 1,816,586 1.4934 1.424 1.415 1.424 1.405 1.424 1,280,913 1.4182 0.67%
2026-02-03 0 1.490 1.480 1.490 1.470 1.510 2,296,000 3,429,520 1.4937 1.415 1.405 1.415 1.396 1.434 2,417,708 1.4185 0.68%
2026-02-02 0 1.480 1.470 1.480 1.460 1.500 1,606,000 2,367,920 1.4744 1.405 1.396 1.405 1.387 1.424 1,691,132 1.4002 -1.99%
2026-01-30 0 1.510 1.510 1.520 1.430 1.510 2,483,160 3,640,187 1.4659 1.434 1.434 1.443 1.358 1.434 2,614,789 1.3922 4.14%
2026-01-29 0 1.450 1.450 1.460 1.410 1.460 1,116,288 1,609,684 1.4420 1.377 1.377 1.387 1.339 1.387 1,175,461 1.3694 0.69%
2026-01-28 0 1.440 1.430 1.440 1.400 1.450 796,796 1,124,998 1.4119 1.368 1.358 1.368 1.330 1.377 839,033 1.3408 2.86%
2026-01-27 0 1.400 1.400 1.410 1.390 1.410 379,000 530,250 1.3991 1.330 1.330 1.339 1.320 1.339 399,090 1.3286 -0.71%
2026-01-26 0 1.410 1.400 1.410 1.390 1.410 292,658 409,490 1.3992 1.339 1.330 1.339 1.320 1.339 308,171 1.3288 2.17%
2026-01-23 0 1.380 1.380 1.410 1.380 1.410 1,330,622 1,846,687 1.3878 1.311 1.311 1.339 1.311 1.339 1,401,156 1.3180 -0.72%
2026-01-22 0 1.390 1.390 1.400 1.380 1.400 270,000 374,120 1.3856 1.320 1.320 1.330 1.311 1.330 284,312 1.3159 0.00%
2026-01-21 0 1.390 1.390 1.400 1.370 1.400 1,224,580 1,693,439 1.3829 1.320 1.320 1.330 1.301 1.330 1,289,493 1.3133 0.72%
2026-01-20 0 1.380 1.380 1.400 1.380 1.410 522,000 723,718 1.3864 1.311 1.311 1.330 1.311 1.339 549,670 1.3166 -2.13%
2026-01-19 0 1.410 1.400 1.410 1.390 1.410 836,000 1,163,560 1.3918 1.339 1.330 1.339 1.320 1.339 880,315 1.3218 2.17%
2026-01-16 0 1.380 1.380 1.390 1.380 1.400 732,565 1,019,486 1.3917 1.311 1.311 1.320 1.311 1.330 771,397 1.3216 -0.72%
2026-01-15 0 1.390 1.390 1.400 1.380 1.400 480,000 667,380 1.3904 1.320 1.320 1.330 1.311 1.330 505,444 1.3204 0.00%
2026-01-14 0 1.390 1.390 1.400 1.370 1.400 426,113 590,910 1.3867 1.320 1.320 1.330 1.301 1.330 448,701 1.3169 0.72%
2026-01-13 0 1.380 1.380 1.390 1.370 1.390 450,000 621,080 1.3802 1.311 1.311 1.320 1.301 1.320 473,854 1.3107 -0.72%
2026-01-09 0 1.390 1.390 1.400 1.390 1.400 356,000 496,720 1.3953 1.320 1.320 1.330 1.320 1.330 374,871 1.3250 -1.42%
2026-01-08 0 1.410 1.400 1.410 1.380 1.420 554,386 773,004 1.3943 1.339 1.330 1.339 1.311 1.349 583,773 1.3242 0.71%
2026-01-07 0 1.400 1.400 1.420 1.400 1.420 332,000 465,860 1.4032 1.330 1.330 1.349 1.330 1.349 349,599 1.3326 0.00%
2026-01-06 0 1.400 1.400 1.410 1.400 1.420 871,617 1,224,649 1.4050 1.330 1.330 1.339 1.330 1.349 917,820 1.3343 -0.71%
2026-01-05 0 1.410 1.400 1.410 1.400 1.440 760,000 1,073,460 1.4124 1.339 1.330 1.339 1.330 1.368 800,287 1.3413 -0.70%
2025-12-31 0 1.420 1.400 1.420 1.400 1.420 508,000 712,000 1.4016 1.349 1.330 1.349 1.330 1.349 534,928 1.3310 0.71%
2025-12-30 0 1.410 1.410 1.420 1.410 1.420 398,073 561,330 1.4101 1.339 1.339 1.349 1.339 1.349 419,174 1.3391 -0.70%
2025-12-29 0 1.420 1.410 1.420 1.400 1.430 716,000 1,009,440 1.4098 1.349 1.339 1.349 1.330 1.358 753,954 1.3389 0.00%
2025-12-24 0 1.420 1.420 1.440 1.420 1.420 35,837 50,815 1.4179 1.349 1.349 1.368 1.349 1.349 37,737 1.3466 0.00%
2025-12-23 0 1.420 1.420 1.430 1.390 1.450 1,364,000 1,929,460 1.4146 1.349 1.349 1.358 1.320 1.377 1,436,304 1.3434 -0.70%
2025-12-22 0 1.430 1.420 1.450 1.430 1.460 1,588,000 2,277,840 1.4344 1.358 1.349 1.377 1.358 1.387 1,672,178 1.3622 -1.38%
2025-12-19 0 1.450 1.440 1.450 1.430 1.450 427,894 614,668 1.4365 1.377 1.368 1.377 1.358 1.377 450,576 1.3642 1.40%
2025-12-18 0 1.430 1.430 1.440 1.420 1.430 342,309 487,932 1.4254 1.358 1.358 1.368 1.349 1.358 360,454 1.3537 0.00%
2025-12-17 0 1.430 1.420 1.440 1.420 1.430 1,112,145 1,582,835 1.4232 1.358 1.349 1.368 1.349 1.358 1,171,098 1.3516 0.70%
2025-12-16 0 1.420 1.400 1.420 1.410 1.440 776,072 1,101,799 1.4197 1.349 1.330 1.349 1.339 1.368 817,210 1.3482 0.71%
2025-12-15 0 1.410 1.410 1.420 1.410 1.420 394,000 558,850 1.4184 1.339 1.339 1.349 1.339 1.349 414,885 1.3470 0.00%
2025-12-12 0 1.410 1.390 1.410 1.380 1.410 506,870 707,874 1.3966 1.339 1.320 1.339 1.311 1.339 533,738 1.3263 2.17%
2025-12-11 0 1.380 1.380 1.390 1.380 1.420 1,839,820 2,563,273 1.3932 1.311 1.311 1.320 1.311 1.349 1,937,346 1.3231 -2.13%
2025-12-10 0 1.410 1.400 1.410 1.400 1.420 161,786 227,815 1.4081 1.339 1.330 1.339 1.330 1.349 170,362 1.3372 -0.70%
2025-12-09 0 1.420 1.410 1.420 1.400 1.420 594,183 839,142 1.4123 1.349 1.339 1.349 1.330 1.349 625,680 1.3412 -0.70%
2025-12-08 0 1.430 1.410 1.430 1.400 1.440 642,000 912,860 1.4219 1.358 1.339 1.358 1.330 1.368 676,032 1.3503 0.00%
2025-12-05 0 1.430 1.420 1.430 1.410 1.440 1,606,000 2,281,020 1.4203 1.358 1.349 1.358 1.339 1.368 1,691,132 1.3488 0.00%
2025-12-04 0 1.430 1.420 1.430 1.420 1.440 310,000 443,700 1.4313 1.358 1.349 1.358 1.349 1.368 326,433 1.3592 -0.69%
2025-12-03 0 1.440 1.420 1.440 1.420 1.460 642,000 924,280 1.4397 1.368 1.349 1.368 1.349 1.387 676,032 1.3672 -0.69%
2025-12-02 0 1.450 1.440 1.450 1.420 1.450 370,584 535,721 1.4456 1.377 1.368 1.377 1.349 1.377 390,228 1.3728 2.11%
2025-12-01 0 1.420 1.420 1.430 1.410 1.480 2,073,644 2,980,421 1.4373 1.349 1.349 1.358 1.339 1.405 2,183,565 1.3649 -4.05%
2025-11-28 0 1.480 1.470 1.480 1.400 1.480 2,389,734 3,436,621 1.4381 1.405 1.396 1.405 1.330 1.405 2,516,410 1.3657 5.71%
2025-11-27 0 1.400 1.400 1.410 1.390 1.420 904,000 1,271,260 1.4063 1.330 1.330 1.339 1.320 1.349 951,920 1.3355 -0.71%
2025-11-26 0 1.410 1.390 1.410 1.390 1.410 464,000 650,680 1.4023 1.339 1.320 1.339 1.320 1.339 488,596 1.3317 2.17%
2025-11-25 0 1.380 1.380 1.390 1.380 1.400 1,750,362 2,431,788 1.3893 1.311 1.311 1.320 1.311 1.330 1,843,146 1.3194 0.00%
2025-11-24 0 1.380 1.380 1.390 1.370 1.390 1,111,766 1,535,186 1.3809 1.311 1.311 1.320 1.301 1.320 1,170,699 1.3113 0.73%
2025-11-21 0 1.370 1.370 1.390 1.370 1.410 1,794,231 2,485,051 1.3850 1.301 1.301 1.320 1.301 1.339 1,889,341 1.3153 -3.52%
2025-11-20 0 1.420 1.400 1.420 1.400 1.440 1,000,725 1,411,562 1.4105 1.349 1.330 1.349 1.330 1.368 1,053,772 1.3395 -0.70%
2025-11-19 0 1.430 1.410 1.430 1.410 1.440 574,000 814,360 1.4187 1.358 1.339 1.358 1.339 1.368 604,427 1.3473 1.42%
2025-11-18 0 1.410 1.400 1.420 1.410 1.440 1,166,000 1,661,060 1.4246 1.339 1.330 1.349 1.339 1.368 1,227,808 1.3529 -0.70%
2025-11-17 0 1.420 1.420 1.440 1.420 1.450 730,000 1,048,360 1.4361 1.349 1.349 1.368 1.349 1.377 768,696 1.3638 0.00%
2025-11-14 0 1.420 1.420 1.430 1.410 1.440 460,725 657,275 1.4266 1.349 1.349 1.358 1.339 1.368 485,147 1.3548 -1.39%
2025-11-13 0 1.440 1.430 1.440 1.400 1.500 4,074,072 5,849,838 1.4359 1.368 1.358 1.368 1.330 1.424 4,290,033 1.3636 -3.36%
2025-11-12 0 1.490 1.480 1.490 1.480 1.510 584,000 872,980 1.4948 1.415 1.405 1.415 1.405 1.434 614,957 1.4196 -0.67%
2025-11-11 0 1.500 1.490 1.500 1.480 1.520 2,240,000 3,372,540 1.5056 1.424 1.415 1.424 1.405 1.443 2,358,739 1.4298 0.67%
2025-11-10 0 1.490 1.490 1.500 1.410 1.500 3,984,868 5,843,215 1.4664 1.415 1.415 1.424 1.339 1.424 4,196,100 1.3925 5.67%
2025-11-07 0 1.410 1.410 1.420 1.410 1.430 44,026 62,205 1.4129 1.339 1.339 1.349 1.339 1.358 46,360 1.3418 -0.70%
2025-11-06 0 1.420 1.400 1.420 1.390 1.430 891,813 1,256,767 1.4092 1.349 1.330 1.349 1.320 1.358 939,087 1.3383 2.16%
2025-11-05 0 1.390 1.390 1.400 1.370 1.400 1,126,000 1,560,540 1.3859 1.320 1.320 1.330 1.301 1.330 1,185,688 1.3161 -0.71%
2025-11-04 0 1.400 1.390 1.410 1.390 1.420 316,900 445,787 1.4067 1.330 1.320 1.339 1.320 1.349 333,698 1.3359 0.00%
2025-11-03 0 1.400 1.400 1.410 1.380 1.410 1,376,000 1,913,900 1.3909 1.330 1.330 1.339 1.311 1.339 1,448,940 1.3209 0.00%
2025-10-31 0 1.400 1.390 1.400 1.380 1.410 366,000 512,320 1.3998 1.330 1.320 1.330 1.311 1.339 385,401 1.3293 0.72%
2025-10-30 0 1.390 1.390 1.410 1.390 1.440 438,000 615,540 1.4053 1.320 1.320 1.339 1.320 1.368 461,218 1.3346 -1.42%
2025-10-28 0 1.410 1.400 1.410 1.400 1.420 400,000 561,600 1.4040 1.339 1.330 1.339 1.330 1.349 421,203 1.3333 -0.70%
2025-10-27 0 1.420 1.400 1.420 1.390 1.440 1,394,000 1,960,060 1.4061 1.349 1.330 1.349 1.320 1.368 1,467,894 1.3353 0.00%
2025-10-24 0 1.420 1.420 1.430 1.400 1.450 784,737 1,114,484 1.4202 1.349 1.349 1.358 1.330 1.377 826,335 1.3487 0.00%
2025-10-23 0 1.420 1.410 1.420 1.380 1.420 714,000 996,820 1.3961 1.349 1.339 1.349 1.311 1.349 751,848 1.3258 0.71%
2025-10-22 0 1.410 1.400 1.410 1.390 1.410 436,000 608,100 1.3947 1.339 1.330 1.339 1.320 1.339 459,112 1.3245 1.44%
2025-10-21 0 1.390 1.390 1.410 1.390 1.430 1,504,513 2,117,782 1.4076 1.320 1.320 1.339 1.320 1.358 1,584,265 1.3368 -1.42%
2025-10-20 0 1.410 1.410 1.430 1.370 1.460 1,288,246 1,830,541 1.4210 1.339 1.339 1.358 1.301 1.387 1,356,534 1.3494 2.92%
2025-10-17 0 1.370 1.370 1.380 1.360 1.400 2,516,000 3,477,600 1.3822 1.301 1.301 1.311 1.292 1.330 2,649,370 1.3126 -3.52%
2025-10-16 0 1.420 1.400 1.420 1.400 1.430 1,579,346 2,221,733 1.4067 1.349 1.330 1.349 1.330 1.358 1,663,065 1.3359 0.71%
2025-10-15 0 1.410 1.400 1.410 1.400 1.420 990,000 1,392,090 1.4062 1.339 1.330 1.339 1.330 1.349 1,042,479 1.3354 1.44%
2025-10-14 0 1.390 1.390 1.400 1.390 1.440 2,580,000 3,635,340 1.4090 1.320 1.320 1.330 1.320 1.368 2,716,762 1.3381 -2.11%
2025-10-13 0 1.420 1.420 1.440 1.410 1.450 2,859,429 4,064,520 1.4214 1.349 1.349 1.368 1.339 1.377 3,011,003 1.3499 -2.74%
2025-10-10 0 1.460 1.460 1.470 1.460 1.480 616,652 905,732 1.4688 1.387 1.387 1.396 1.387 1.405 649,340 1.3949 -0.68%
2025-10-09 0 1.470 1.470 1.480 1.460 1.490 608,102 897,046 1.4752 1.396 1.396 1.405 1.387 1.415 640,337 1.4009 1.38%
2025-10-08 0 1.450 1.450 1.470 1.430 1.490 3,437,162 5,019,984 1.4605 1.377 1.377 1.396 1.358 1.415 3,619,361 1.3870 -2.68%
2025-10-06 0 1.490 1.480 1.490 1.480 1.510 1,486,583 2,204,084 1.4827 1.415 1.405 1.415 1.405 1.434 1,565,385 1.4080 0.00%
2025-10-03 0 1.490 1.490 1.510 1.480 1.550 1,792,474 2,700,459 1.5066 1.415 1.415 1.434 1.405 1.472 1,887,491 1.4307 -0.67%
2025-10-02 0 1.500 1.490 1.500 1.490 1.520 684,000 1,027,400 1.5020 1.424 1.415 1.424 1.415 1.443 720,258 1.4264 0.00%
2025-09-30 0 1.500 1.490 1.500 1.480 1.500 426,000 635,240 1.4912 1.424 1.415 1.424 1.405 1.424 448,582 1.4161 1.35%
2025-09-29 0 1.480 1.480 1.500 1.460 1.510 1,434,000 2,135,300 1.4891 1.405 1.405 1.424 1.387 1.434 1,510,014 1.4141 -0.67%
2025-09-26 0 1.490 1.470 1.490 1.460 1.490 1,332,000 1,963,660 1.4742 1.415 1.396 1.415 1.387 1.415 1,402,607 1.4000 -0.67%
2025-09-25 0 1.500 1.490 1.500 1.490 1.520 1,532,283 2,296,238 1.4986 1.424 1.415 1.424 1.415 1.443 1,613,507 1.4231 -2.60%
2025-09-24 0 1.540 1.520 1.540 1.520 1.560 464,000 711,000 1.5323 1.462 1.443 1.462 1.443 1.481 488,596 1.4552 0.00%
2025-09-23 0 1.540 1.540 1.550 1.530 1.580 1,204,000 1,862,240 1.5467 1.462 1.462 1.472 1.453 1.500 1,267,822 1.4688 -0.90%
2025-09-22 0 1.620 1.620 1.630 1.620 1.670 1,661,014 2,716,452 1.6354 1.476 1.476 1.485 1.476 1.521 1,823,347 1.4898 -2.99%
2025-09-19 0 1.670 1.660 1.670 1.650 1.690 1,148,142 1,913,901 1.6670 1.521 1.512 1.521 1.503 1.540 1,260,351 1.5185 0.60%
2025-09-18 0 1.660 1.660 1.680 1.650 1.710 3,652,000 6,110,200 1.6731 1.512 1.512 1.530 1.503 1.558 4,008,913 1.5242 -2.35%
2025-09-17 0 1.700 1.700 1.710 1.650 1.730 9,106,485 15,475,305 1.6994 1.549 1.549 1.558 1.503 1.576 9,996,471 1.5481 3.66%
2025-09-16 0 1.640 1.640 1.660 1.630 1.690 1,695,724 2,798,515 1.6503 1.494 1.494 1.512 1.485 1.540 1,861,449 1.5034 0.00%
2025-09-15 0 1.640 1.640 1.650 1.640 1.770 7,993,158 13,413,634 1.6781 1.494 1.494 1.503 1.494 1.612 8,774,337 1.5287 -7.34%
2025-09-12 0 1.770 1.770 1.780 1.590 1.800 10,641,215 18,432,711 1.7322 1.612 1.612 1.622 1.448 1.640 11,681,191 1.5780 10.62%
2025-09-11 0 1.600 1.580 1.600 1.580 1.600 450,000 713,720 1.5860 1.458 1.439 1.458 1.439 1.458 493,979 1.4448 0.00%
2025-09-10 0 1.600 1.590 1.600 1.590 1.620 570,000 911,700 1.5995 1.458 1.448 1.458 1.448 1.476 625,707 1.4571 0.63%
2025-09-09 0 1.590 1.590 1.600 1.590 1.600 860,145 1,371,026 1.5939 1.448 1.448 1.458 1.448 1.458 944,208 1.4520 -0.62%
2025-09-08 0 1.600 1.590 1.600 1.590 1.640 1,038,362 1,666,048 1.6045 1.458 1.448 1.458 1.448 1.494 1,139,842 1.4616 -1.84%
2025-09-05 0 1.630 1.620 1.630 1.610 1.630 160,362 261,155 1.6285 1.485 1.476 1.485 1.467 1.485 176,034 1.4835 0.62%
2025-09-04 0 1.620 1.600 1.620 1.600 1.640 590,000 948,940 1.6084 1.476 1.458 1.476 1.458 1.494 647,661 1.4652 1.25%
2025-09-03 0 1.600 1.600 1.620 1.600 1.620 368,110 590,096 1.6030 1.458 1.458 1.476 1.458 1.476 404,086 1.4603 -1.23%
2025-09-02 0 1.620 1.600 1.630 1.600 1.620 442,000 711,600 1.6100 1.476 1.458 1.485 1.458 1.476 485,197 1.4666 1.25%
2025-09-01 0 1.600 1.600 1.640 1.590 1.620 320,145 512,706 1.6015 1.458 1.458 1.494 1.448 1.476 351,433 1.4589 0.00%
2025-08-29 0 1.600 1.600 1.630 1.590 1.630 1,026,000 1,647,060 1.6053 1.458 1.458 1.485 1.448 1.485 1,126,272 1.4624 -1.23%
2025-08-28 0 1.620 1.610 1.620 1.600 1.640 699,740 1,128,911 1.6133 1.476 1.467 1.476 1.458 1.494 768,126 1.4697 -1.22%
2025-08-27 0 1.640 1.620 1.640 1.620 1.660 570,421 933,690 1.6368 1.494 1.476 1.494 1.476 1.512 626,169 1.4911 -0.61%
2025-08-26 0 1.650 1.650 1.660 1.640 1.670 324,289 535,263 1.6506 1.503 1.503 1.512 1.494 1.521 355,982 1.5036 -1.79%
2025-08-25 0 1.680 1.660 1.680 1.660 1.690 644,000 1,072,820 1.6659 1.530 1.512 1.530 1.512 1.540 706,939 1.5176 -0.59%
2025-08-22 0 1.690 1.670 1.690 1.630 1.710 588,363 973,884 1.6552 1.540 1.521 1.540 1.485 1.558 645,864 1.5079 2.42%
2025-08-21 0 1.650 1.650 1.660 1.650 1.680 176,000 292,460 1.6617 1.503 1.503 1.512 1.503 1.530 193,201 1.5138 -1.20%
2025-08-20 0 1.670 1.660 1.670 1.650 1.670 296,754 492,235 1.6587 1.521 1.512 1.521 1.503 1.521 325,756 1.5111 0.00%
2025-08-19 0 1.670 1.670 1.680 1.640 1.700 1,309,926 2,191,372 1.6729 1.521 1.521 1.530 1.494 1.549 1,437,946 1.5240 1.21%
2025-08-18 0 1.650 1.620 1.660 1.600 1.650 910,419 1,477,348 1.6227 1.503 1.476 1.512 1.458 1.503 999,395 1.4782 2.48%
2025-08-15 0 1.610 1.600 1.620 1.600 1.620 204,000 328,720 1.6114 1.467 1.458 1.476 1.458 1.476 223,937 1.4679 0.00%
2025-08-14 0 1.610 1.600 1.610 1.600 1.630 846,816 1,368,141 1.6156 1.467 1.458 1.467 1.458 1.485 929,576 1.4718 -0.62%
2025-08-13 0 1.620 1.600 1.620 1.590 1.620 802,486 1,289,820 1.6073 1.476 1.458 1.476 1.448 1.476 880,914 1.4642 1.25%
2025-08-12 0 1.600 1.590 1.600 1.590 1.620 886,362 1,419,490 1.6015 1.458 1.448 1.458 1.448 1.476 972,987 1.4589 -1.23%
2025-08-11 0 1.620 1.620 1.630 1.600 1.630 286,000 464,220 1.6231 1.476 1.476 1.485 1.458 1.485 313,951 1.4786 0.62%
2025-08-08 0 1.610 1.600 1.620 1.600 1.610 424,000 680,700 1.6054 1.467 1.458 1.476 1.458 1.467 465,438 1.4625 0.00%
2025-08-07 0 1.610 1.600 1.620 1.590 1.620 323,377 519,335 1.6060 1.467 1.458 1.476 1.448 1.476 354,981 1.4630 0.62%
2025-08-06 0 1.600 1.600 1.620 1.600 1.660 906,000 1,461,980 1.6137 1.458 1.458 1.476 1.458 1.512 994,544 1.4700 -2.44%
2025-08-05 0 1.640 1.630 1.640 1.620 1.650 876,000 1,429,640 1.6320 1.494 1.485 1.494 1.476 1.503 961,612 1.4867 -0.61%
2025-08-04 0 1.650 1.650 1.660 1.630 1.660 348,000 571,900 1.6434 1.503 1.503 1.512 1.485 1.512 382,010 1.4971 0.00%
2025-08-01 0 1.650 1.630 1.650 1.630 1.660 284,000 468,460 1.6495 1.503 1.485 1.503 1.485 1.512 311,756 1.5027 0.00%
2025-07-31 0 1.650 1.640 1.650 1.640 1.680 408,000 676,600 1.6583 1.503 1.494 1.503 1.494 1.530 447,874 1.5107 -1.79%
2025-07-30 0 1.680 1.670 1.680 1.650 1.690 276,145 460,943 1.6692 1.530 1.521 1.530 1.503 1.540 303,133 1.5206 1.20%
2025-07-29 0 1.660 1.650 1.670 1.650 1.680 789,435 1,307,104 1.6557 1.512 1.503 1.521 1.503 1.530 866,587 1.5083 -1.19%
2025-07-28 0 1.680 1.660 1.680 1.660 1.700 752,000 1,258,020 1.6729 1.530 1.512 1.530 1.512 1.549 825,494 1.5240 -1.75%
2025-07-25 0 1.710 1.710 1.720 1.700 1.730 470,798 806,300 1.7126 1.558 1.558 1.567 1.549 1.576 516,810 1.5601 -1.16%
2025-07-24 0 1.730 1.730 1.740 1.710 1.740 467,886 807,189 1.7252 1.576 1.576 1.585 1.558 1.585 513,613 1.5716 -0.57%
2025-07-23 0 1.740 1.710 1.740 1.710 1.740 499,253 858,922 1.7204 1.585 1.558 1.585 1.558 1.585 548,045 1.5672 0.00%
2025-07-22 0 1.740 1.720 1.740 1.710 1.740 599,000 1,031,590 1.7222 1.585 1.567 1.585 1.558 1.585 657,541 1.5689 -0.57%
2025-07-21 0 1.750 1.740 1.750 1.710 1.780 866,563 1,511,071 1.7438 1.594 1.585 1.594 1.558 1.622 951,253 1.5885 2.34%
2025-07-18 0 1.710 1.710 1.730 1.700 1.760 749,946 1,288,489 1.7181 1.558 1.558 1.576 1.549 1.603 823,239 1.5651 -1.72%
2025-07-17 0 1.740 1.730 1.740 1.710 1.780 749,235 1,297,440 1.7317 1.585 1.576 1.585 1.558 1.622 822,458 1.5775 0.58%
2025-07-16 0 1.730 1.730 1.750 1.690 1.770 1,110,796 1,915,637 1.7246 1.576 1.576 1.594 1.540 1.612 1,219,355 1.5710 2.98%
2025-07-15 0 1.680 1.670 1.680 1.660 1.730 777,453 1,311,323 1.6867 1.530 1.521 1.530 1.512 1.576 853,434 1.5365 -1.18%
2025-07-14 0 1.700 1.680 1.700 1.620 1.700 780,555 1,298,064 1.6630 1.549 1.530 1.549 1.476 1.549 856,839 1.5149 2.41%
2025-07-11 0 1.660 1.660 1.670 1.650 1.760 1,578,000 2,691,920 1.7059 1.512 1.512 1.521 1.503 1.603 1,732,219 1.5540 -0.60%
2025-07-10 0 1.670 1.660 1.670 1.560 1.690 2,588,486 4,181,222 1.6153 1.521 1.512 1.521 1.421 1.540 2,841,461 1.4715 8.44%
2025-07-09 0 1.540 1.540 1.550 1.530 1.550 948,000 1,463,200 1.5435 1.403 1.403 1.412 1.394 1.412 1,040,649 1.4060 0.65%
2025-07-08 0 1.530 1.530 1.540 1.510 1.540 356,290 543,064 1.5242 1.394 1.394 1.403 1.376 1.403 391,111 1.3885 0.00%
2025-07-07 0 1.530 1.510 1.530 1.500 1.550 514,000 779,140 1.5158 1.394 1.376 1.394 1.366 1.412 564,234 1.3809 0.66%
2025-07-04 0 1.520 1.520 1.530 1.510 1.530 338,000 514,100 1.5210 1.385 1.385 1.394 1.376 1.394 371,033 1.3856 -0.65%
2025-07-03 0 1.530 1.530 1.540 1.520 1.550 468,520 718,374 1.5333 1.394 1.394 1.403 1.385 1.412 514,309 1.3968 0.66%
2025-07-02 0 1.520 1.520 1.540 1.500 1.540 532,000 808,860 1.5204 1.385 1.385 1.403 1.366 1.403 583,993 1.3851 0.00%
2025-06-30 0 1.520 1.510 1.520 1.500 1.530 672,000 1,014,820 1.5101 1.385 1.376 1.385 1.366 1.394 737,675 1.3757 -0.65%
2025-06-27 0 1.530 1.530 1.540 1.500 1.560 1,200,580 1,833,915 1.5275 1.394 1.394 1.403 1.366 1.421 1,317,914 1.3915 -0.65%
2025-06-26 0 1.540 1.540 1.550 1.530 1.560 423,159 654,455 1.5466 1.403 1.403 1.412 1.394 1.421 464,515 1.4089 -0.65%
2025-06-25 0 1.550 1.550 1.560 1.510 1.570 1,825,232 2,816,921 1.5433 1.412 1.412 1.421 1.376 1.430 2,003,614 1.4059 4.03%
2025-06-24 0 1.490 1.490 1.510 1.460 1.530 1,064,580 1,586,635 1.4904 1.357 1.357 1.376 1.330 1.394 1,168,622 1.3577 2.05%
2025-06-23 0 1.460 1.460 1.480 1.440 1.480 808,580 1,177,097 1.4558 1.330 1.330 1.348 1.312 1.348 887,603 1.3262 0.69%
2025-06-20 0 1.450 1.450 1.480 1.450 1.490 384,000 559,420 1.4568 1.321 1.321 1.348 1.321 1.357 421,529 1.3271 0.00%
2025-06-19 0 1.450 1.450 1.460 1.450 1.490 1,176,000 1,715,780 1.4590 1.321 1.321 1.330 1.321 1.357 1,290,932 1.3291 -2.68%
2025-06-18 0 1.490 1.470 1.490 1.470 1.490 224,000 331,500 1.4799 1.357 1.339 1.357 1.339 1.357 245,892 1.3482 1.36%
2025-06-17 0 1.470 1.470 1.490 1.460 1.500 618,000 911,000 1.4741 1.339 1.339 1.357 1.330 1.366 678,398 1.3429 -2.00%
2025-06-16 0 1.500 1.490 1.500 1.460 1.500 614,579 905,839 1.4739 1.366 1.357 1.366 1.330 1.366 674,642 1.3427 2.04%
2025-06-13 0 1.470 1.470 1.490 1.460 1.500 1,120,362 1,655,292 1.4775 1.339 1.339 1.357 1.330 1.366 1,229,856 1.3459 -2.65%
2025-06-12 0 1.510 1.510 1.520 1.510 1.540 288,434 438,939 1.5218 1.376 1.376 1.385 1.376 1.403 316,623 1.3863 -0.66%
2025-06-11 0 1.520 1.520 1.530 1.500 1.530 1,268,000 1,922,740 1.5164 1.385 1.385 1.394 1.366 1.394 1,391,923 1.3814 2.01%
2025-06-10 0 1.490 1.490 1.500 1.490 1.510 747,503 1,118,238 1.4960 1.357 1.357 1.366 1.357 1.376 820,557 1.3628 -1.32%
2025-06-09 0 1.510 1.510 1.530 1.500 1.530 552,123 836,264 1.5146 1.376 1.376 1.394 1.366 1.394 606,083 1.3798 0.67%
2025-06-06 0 1.500 1.490 1.500 1.490 1.510 862,634 1,293,692 1.4997 1.366 1.357 1.366 1.357 1.376 946,940 1.3662 -1.32%
2025-06-05 0 1.520 1.500 1.520 1.450 1.520 1,725,144 2,559,892 1.4839 1.385 1.366 1.385 1.321 1.385 1,893,744 1.3518 4.83%
2025-06-04 0 1.450 1.450 1.460 1.450 1.490 2,692,309 3,942,718 1.4644 1.321 1.321 1.330 1.321 1.357 2,955,431 1.3341 -1.36%
2025-06-03 0 1.470 1.470 1.480 1.470 1.500 1,140,000 1,696,040 1.4878 1.339 1.339 1.348 1.339 1.366 1,251,413 1.3553 -1.34%
2025-06-02 0 1.490 1.490 1.510 1.470 1.500 510,378 759,822 1.4887 1.357 1.357 1.376 1.339 1.366 560,258 1.3562 0.68%
2025-05-30 0 1.480 1.480 1.500 1.480 1.520 726,000 1,091,800 1.5039 1.348 1.348 1.366 1.348 1.385 796,953 1.3700 -0.67%
2025-05-29 0 1.490 1.490 1.510 1.460 1.520 769,096 1,146,728 1.4910 1.357 1.357 1.376 1.330 1.385 844,260 1.3583 3.47%
2025-05-28 0 1.440 1.440 1.460 1.440 1.460 956,000 1,389,480 1.4534 1.312 1.312 1.330 1.312 1.330 1,049,431 1.3240 0.00%
2025-05-27 0 1.440 1.440 1.450 1.440 1.510 503,377 739,902 1.4699 1.312 1.312 1.321 1.312 1.376 552,573 1.3390 -3.36%
2025-05-26 0 1.490 1.490 1.500 1.490 1.520 348,000 521,250 1.4978 1.357 1.357 1.366 1.357 1.385 382,010 1.3645 -2.61%
2025-05-23 0 1.530 1.520 1.530 1.480 1.530 2,859,706 4,321,400 1.5111 1.394 1.385 1.394 1.348 1.394 3,139,188 1.3766 4.08%
2025-05-22 0 1.470 1.470 1.480 1.470 1.520 1,171,304 1,743,691 1.4887 1.339 1.339 1.348 1.339 1.385 1,285,777 1.3561 0.00%
2025-05-21 0 1.470 1.460 1.470 1.460 1.480 312,307 460,879 1.4757 1.339 1.330 1.339 1.330 1.348 342,829 1.3443 0.00%
2025-05-20 0 1.470 1.470 1.490 1.460 1.480 1,191,522 1,750,376 1.4690 1.339 1.339 1.357 1.330 1.348 1,307,971 1.3382 0.68%
2025-05-19 0 1.460 1.460 1.470 1.460 1.480 218,000 321,260 1.4737 1.330 1.330 1.339 1.330 1.348 239,305 1.3425 -1.35%
2025-05-16 0 1.480 1.470 1.480 1.460 1.520 322,000 477,000 1.4814 1.348 1.339 1.348 1.330 1.385 353,469 1.3495 -0.67%
2025-05-15 0 1.490 1.480 1.490 1.470 1.510 1,352,661 2,009,330 1.4855 1.357 1.348 1.357 1.339 1.376 1,484,858 1.3532 -1.97%
2025-05-14 0 1.520 1.520 1.540 1.490 1.540 1,741,088 2,643,628 1.5184 1.385 1.385 1.403 1.357 1.403 1,911,246 1.3832 0.00%
2025-05-13 0 1.520 1.510 1.520 1.490 1.520 1,060,000 1,595,978 1.5056 1.385 1.376 1.385 1.357 1.385 1,163,595 1.3716 0.00%
2025-05-12 0 1.520 1.520 1.530 1.460 1.540 2,699,001 4,070,173 1.5080 1.385 1.385 1.394 1.330 1.403 2,962,777 1.3738 2.01%
2025-05-09 0 1.490 1.490 1.500 1.440 1.500 1,406,000 2,087,760 1.4849 1.357 1.357 1.366 1.312 1.366 1,543,410 1.3527 4.20%
2025-05-08 0 1.430 1.430 1.450 1.430 1.460 1,288,154 1,858,237 1.4426 1.303 1.303 1.321 1.303 1.330 1,414,047 1.3141 -2.05%
2025-05-07 0 1.460 1.450 1.460 1.450 1.480 1,322,310 1,938,004 1.4656 1.330 1.321 1.330 1.321 1.348 1,451,541 1.3351 0.00%
2025-05-06 0 1.460 1.450 1.460 1.370 1.470 1,883,024 2,692,383 1.4298 1.330 1.321 1.330 1.248 1.339 2,067,054 1.3025 6.57%
2025-05-02 0 1.370 1.360 1.370 1.360 1.420 2,645,222 3,664,909 1.3855 1.248 1.239 1.248 1.239 1.294 2,903,742 1.2621 -2.14%
2025-04-30 0 1.400 1.400 1.420 1.390 1.470 1,890,000 2,674,798 1.4152 1.275 1.275 1.294 1.266 1.339 2,074,712 1.2892 -2.78%
2025-04-29 0 1.440 1.440 1.450 1.420 1.480 1,836,244 2,661,000 1.4492 1.312 1.312 1.321 1.294 1.348 2,015,702 1.3201 -2.70%
2025-04-28 0 1.480 1.480 1.490 1.440 1.510 2,191,396 3,239,881 1.4785 1.348 1.348 1.357 1.312 1.376 2,405,563 1.3468 0.68%
2025-04-25 0 1.470 1.470 1.490 1.460 1.770 8,849,844 13,848,451 1.5648 1.339 1.339 1.357 1.330 1.612 9,714,748 1.4255 -14.04%
2025-04-24 0 1.710 1.700 1.720 1.660 1.720 3,434,456 5,802,025 1.6894 1.558 1.549 1.567 1.512 1.567 3,770,109 1.5390 1.18%
2025-04-23 0 1.690 1.690 1.700 1.670 1.720 1,877,019 3,174,686 1.6913 1.540 1.540 1.549 1.521 1.567 2,060,462 1.5408 -1.74%
2025-04-22 0 1.720 1.710 1.720 1.600 1.720 4,824,000 7,924,020 1.6426 1.567 1.558 1.567 1.458 1.567 5,295,454 1.4964 6.17%
2025-04-17 0 1.620 1.600 1.620 1.580 1.630 2,320,000 3,728,700 1.6072 1.476 1.458 1.476 1.439 1.485 2,546,736 1.4641 -0.61%
2025-04-16 0 1.630 1.610 1.630 1.600 1.660 1,790,000 2,914,540 1.6282 1.485 1.467 1.485 1.458 1.512 1,964,938 1.4833 -1.81%
2025-04-15 0 1.660 1.650 1.660 1.620 1.670 870,580 1,424,585 1.6364 1.512 1.503 1.512 1.476 1.521 955,663 1.4907 0.00%
2025-04-14 0 1.660 1.640 1.660 1.640 1.670 1,641,441 2,715,609 1.6544 1.512 1.494 1.512 1.494 1.521 1,801,861 1.5071 1.22%
2025-04-11 0 1.640 1.630 1.640 1.620 1.660 2,557,626 4,178,976 1.6339 1.494 1.485 1.494 1.476 1.512 2,807,585 1.4885 0.00%
2025-04-10 0 1.640 1.640 1.660 1.640 1.740 4,052,000 6,754,158 1.6669 1.494 1.494 1.512 1.494 1.585 4,448,006 1.5185 0.00%
2025-04-09 0 1.640 1.640 1.680 1.610 1.680 2,176,000 3,612,778 1.6603 1.494 1.494 1.530 1.467 1.530 2,388,663 1.5125 -1.20%
2025-04-08 0 1.660 1.660 1.680 1.620 1.710 4,175,336 6,977,939 1.6712 1.512 1.512 1.530 1.476 1.558 4,583,396 1.5224 1.84%
2025-04-07 0 1.630 1.630 1.650 1.610 1.810 4,622,000 7,746,160 1.6759 1.485 1.485 1.503 1.467 1.649 5,073,713 1.5267 -12.83%
2025-04-03 0 1.870 1.870 1.880 1.850 1.940 3,158,000 5,958,596 1.8868 1.704 1.704 1.713 1.685 1.767 3,466,634 1.7188 -4.59%
2025-04-02 0 1.960 1.940 1.960 1.940 1.980 1,830,290 3,567,751 1.9493 1.786 1.767 1.786 1.767 1.804 2,009,166 1.7757 -0.51%
2025-04-01 0 1.970 1.970 2.010 1.970 2.000 234,124 464,267 1.9830 1.795 1.795 1.831 1.795 1.822 257,005 1.8065 0.00%
2025-03-31 0 1.970 1.960 1.970 1.960 1.990 480,000 946,900 1.9727 1.795 1.786 1.795 1.786 1.813 526,911 1.7971 -1.50%
2025-03-28 0 2.000 1.980 2.000 1.990 2.010 440,000 880,259 2.0006 1.822 1.804 1.822 1.813 1.831 483,002 1.8225 0.00%
2025-03-27 0 2.000 1.990 2.000 1.980 2.000 1,478,652 2,948,857 1.9943 1.822 1.813 1.822 1.804 1.822 1,623,162 1.8167 1.01%
2025-03-26 0 1.980 1.980 1.990 1.970 1.990 242,000 480,500 1.9855 1.804 1.804 1.813 1.795 1.813 265,651 1.8088 0.51%
2025-03-25 0 1.970 1.960 1.970 1.920 2.000 1,169,000 2,281,000 1.9512 1.795 1.786 1.795 1.749 1.822 1,283,248 1.7775 0.00%
2025-03-24 0 1.970 1.960 1.970 1.940 2.020 1,065,111 2,095,915 1.9678 1.795 1.786 1.795 1.767 1.840 1,169,205 1.7926 -0.51%
2025-03-21 0 2.080 2.070 2.080 2.050 2.110 1,020,072 2,128,025 2.0862 1.804 1.795 1.804 1.778 1.830 1,176,318 1.8091 -1.89%
2025-03-20 0 2.120 2.110 2.120 2.100 2.140 587,072 1,241,958 2.1155 1.838 1.830 1.838 1.821 1.856 676,995 1.8345 -0.93%
2025-03-19 0 2.140 2.120 2.140 2.110 2.160 1,150,351 2,455,108 2.1342 1.856 1.838 1.856 1.830 1.873 1,326,552 1.8507 -0.93%
2025-03-18 0 2.160 2.160 2.170 2.090 2.180 1,362,030 2,919,058 2.1432 1.873 1.873 1.882 1.812 1.890 1,570,655 1.8585 2.86%
2025-03-17 0 2.100 2.090 2.100 2.050 2.140 2,108,133 4,431,632 2.1022 1.821 1.812 1.821 1.778 1.856 2,431,040 1.8229 2.44%
2025-03-14 0 2.050 2.040 2.050 2.010 2.050 955,253 1,938,566 2.0294 1.778 1.769 1.778 1.743 1.778 1,101,571 1.7598 1.49%
2025-03-13 0 2.020 2.010 2.020 2.000 2.020 666,489 1,336,143 2.0047 1.752 1.743 1.752 1.734 1.752 768,576 1.7385 0.00%
2025-03-12 0 2.020 2.010 2.020 2.000 2.050 916,000 1,846,020 2.0153 1.752 1.743 1.752 1.734 1.778 1,056,305 1.7476 -1.46%
2025-03-11 0 2.050 2.030 2.050 2.010 2.050 376,725 762,608 2.0243 1.778 1.760 1.778 1.743 1.778 434,429 1.7554 0.00%
2025-03-10 0 2.050 2.020 2.050 2.010 2.050 444,145 896,066 2.0175 1.778 1.752 1.778 1.743 1.778 512,176 1.7495 0.00%
2025-03-07 0 2.050 2.030 2.050 2.000 2.060 718,000 1,457,329 2.0297 1.778 1.760 1.778 1.734 1.786 827,977 1.7601 1.49%
2025-03-06 0 2.020 2.020 2.030 2.020 2.050 540,579 1,098,838 2.0327 1.752 1.752 1.760 1.752 1.778 623,381 1.7627 0.00%
2025-03-05 0 2.020 2.000 2.020 1.990 2.040 667,000 1,339,410 2.0081 1.752 1.734 1.752 1.726 1.769 769,166 1.7414 0.00%
2025-03-04 0 2.020 2.000 2.020 1.990 2.050 766,000 1,552,500 2.0268 1.752 1.734 1.752 1.726 1.778 883,330 1.7576 0.00%
2025-03-03 0 2.020 2.000 2.040 1.990 2.030 446,073 897,103 2.0111 1.752 1.734 1.769 1.726 1.760 514,399 1.7440 -0.49%
2025-02-28 0 2.030 1.990 2.030 1.990 2.060 631,678 1,269,279 2.0094 1.760 1.726 1.760 1.726 1.786 728,433 1.7425 -0.98%
2025-02-27 0 2.050 2.040 2.050 2.010 2.060 842,724 1,713,942 2.0338 1.778 1.769 1.778 1.743 1.786 971,806 1.7637 1.99%
2025-02-26 0 2.010 2.000 2.010 1.990 2.020 478,000 957,980 2.0041 1.743 1.734 1.743 1.726 1.752 551,216 1.7379 1.01%
2025-02-25 0 1.990 1.980 2.000 1.980 2.010 448,508 894,170 1.9937 1.726 1.717 1.734 1.717 1.743 517,207 1.7288 -1.49%
2025-02-24 0 2.020 2.000 2.020 1.990 2.020 454,673 909,960 2.0014 1.752 1.734 1.752 1.726 1.752 524,316 1.7355 0.50%
2025-02-21 0 2.010 2.000 2.010 1.980 2.010 1,093,717 2,182,206 1.9952 1.743 1.734 1.743 1.717 1.743 1,261,244 1.7302 -0.50%
2025-02-20 0 2.020 2.010 2.020 1.960 2.020 578,000 1,144,480 1.9801 1.752 1.743 1.752 1.700 1.752 666,533 1.7171 1.00%
2025-02-19 0 2.000 1.980 2.000 1.940 2.000 3,404,000 6,652,400 1.9543 1.734 1.717 1.734 1.682 1.734 3,925,397 1.6947 3.09%
2025-02-18 0 1.940 1.930 1.940 1.920 2.030 3,276,175 6,384,799 1.9489 1.682 1.674 1.682 1.665 1.760 3,777,993 1.6900 -3.48%
2025-02-17 0 2.010 1.990 2.010 1.970 2.100 3,571,333 7,197,270 2.0153 1.743 1.726 1.743 1.708 1.821 4,118,361 1.7476 -4.74%
2025-02-14 0 2.110 2.090 2.110 2.080 2.130 612,362 1,286,494 2.1009 1.830 1.812 1.830 1.804 1.847 706,159 1.8218 0.48%
2025-02-13 0 2.100 2.070 2.110 2.080 2.120 737,960 1,549,143 2.0992 1.821 1.795 1.830 1.804 1.838 850,995 1.8204 -0.94%
2025-02-12 0 2.120 2.120 2.130 2.090 2.160 466,000 985,898 2.1157 1.838 1.838 1.847 1.812 1.873 537,378 1.8346 -1.40%
2025-02-11 0 2.150 2.130 2.150 2.120 2.150 208,000 445,460 2.1416 1.864 1.847 1.864 1.838 1.864 239,860 1.8572 0.00%
2025-02-10 0 2.150 2.140 2.150 2.140 2.170 294,217 633,935 2.1547 1.864 1.856 1.864 1.856 1.882 339,283 1.8685 -0.92%
2025-02-07 0 2.170 2.160 2.180 2.150 2.180 163,450 354,394 2.1682 1.882 1.873 1.890 1.864 1.890 188,486 1.8802 -0.46%
2025-02-06 0 2.180 2.160 2.180 2.110 2.180 549,128 1,177,506 2.1443 1.890 1.873 1.890 1.830 1.890 633,239 1.8595 1.87%
2025-02-05 0 2.140 2.110 2.140 2.090 2.150 688,572 1,462,991 2.1247 1.856 1.830 1.856 1.812 1.864 794,042 1.8425 2.88%
2025-02-04 0 2.080 2.070 2.080 2.060 2.090 272,415 565,361 2.0754 1.804 1.795 1.804 1.786 1.812 314,141 1.7997 0.48%
2025-02-03 0 2.070 2.050 2.070 2.010 2.070 468,000 952,640 2.0356 1.795 1.778 1.795 1.743 1.795 539,684 1.7652 0.49%
2025-01-28 0 2.060 2.020 2.060 2.000 2.060 384,000 773,240 2.0136 1.786 1.752 1.786 1.734 1.786 442,818 1.7462 0.49%
2025-01-27 0 2.050 2.050 2.070 2.010 2.070 248,000 502,680 2.0269 1.778 1.778 1.795 1.743 1.795 285,987 1.7577 3.02%
2025-01-24 0 1.990 1.990 2.030 1.980 2.030 361,897 723,718 1.9998 1.726 1.726 1.760 1.717 1.760 417,329 1.7342 0.00%
2025-01-23 0 1.990 1.990 2.000 1.990 2.040 732,000 1,467,340 2.0046 1.726 1.726 1.734 1.726 1.769 844,122 1.7383 -1.00%
2025-01-22 0 2.010 2.010 2.030 2.010 2.040 247,367 499,686 2.0200 1.743 1.743 1.760 1.743 1.769 285,257 1.7517 -1.47%
2025-01-21 0 2.040 2.020 2.040 2.010 2.060 404,000 821,760 2.0341 1.769 1.752 1.769 1.743 1.786 465,881 1.7639 -1.92%
2025-01-20 0 2.080 2.060 2.080 2.060 2.090 628,436 1,302,172 2.0721 1.804 1.786 1.804 1.786 1.812 724,695 1.7969 1.46%
2025-01-17 0 2.050 2.030 2.050 2.020 2.050 230,000 468,780 2.0382 1.778 1.760 1.778 1.752 1.778 265,230 1.7675 1.99%
2025-01-16 0 2.010 2.010 2.040 2.010 2.040 427,482 865,199 2.0239 1.743 1.743 1.769 1.743 1.769 492,960 1.7551 -0.50%
2025-01-15 0 2.020 2.020 2.040 2.010 2.040 274,726 555,417 2.0217 1.752 1.752 1.769 1.743 1.769 316,806 1.7532 0.50%
2025-01-14 0 2.010 2.010 2.040 2.000 2.040 766,072 1,548,061 2.0208 1.743 1.743 1.769 1.734 1.769 883,413 1.7524 -0.99%
2025-01-13 0 2.030 2.030 2.040 2.030 2.050 344,000 700,520 2.0364 1.760 1.760 1.769 1.760 1.778 396,691 1.7659 0.00%
2025-01-10 0 2.030 2.030 2.060 2.030 2.070 166,000 339,360 2.0443 1.760 1.760 1.786 1.760 1.795 191,427 1.7728 -0.98%
2025-01-09 0 2.050 2.050 2.070 2.050 2.090 466,000 964,100 2.0689 1.778 1.778 1.795 1.778 1.812 537,378 1.7941 0.99%
2025-01-08 0 2.030 2.030 2.060 2.020 2.050 262,870 534,420 2.0330 1.760 1.760 1.786 1.752 1.778 303,134 1.7630 0.00%
2025-01-07 0 2.030 2.030 2.060 2.010 2.040 278,000 563,560 2.0272 1.760 1.760 1.786 1.743 1.769 320,582 1.7579 -0.49%
2025-01-06 0 2.040 2.040 2.060 2.020 2.090 256,000 523,460 2.0448 1.769 1.769 1.786 1.752 1.812 295,212 1.7732 -1.45%
2025-01-03 0 2.070 2.070 2.090 2.070 2.150 420,000 881,160 2.0980 1.795 1.795 1.812 1.795 1.864 484,332 1.8193 -2.82%
2025-01-02 0 2.130 2.100 2.130 2.100 2.150 648,362 1,373,976 2.1191 1.847 1.821 1.847 1.821 1.864 747,673 1.8377 -0.47%
2024-12-31 0 2.140 2.140 2.150 2.130 2.150 68,000 145,420 2.1385 1.856 1.856 1.864 1.847 1.864 78,416 1.8545 0.00%
2024-12-30 0 2.140 2.130 2.150 2.130 2.160 120,000 257,020 2.1418 1.856 1.847 1.864 1.847 1.873 138,381 1.8573 0.00%
2024-12-27 0 2.140 2.140 2.150 2.140 2.160 272,000 584,900 2.1504 1.856 1.856 1.864 1.856 1.873 313,663 1.8647 0.00%
2024-12-24 0 2.140 2.140 2.160 2.140 2.150 146,000 313,740 2.1489 1.856 1.856 1.873 1.856 1.864 168,363 1.8635 -1.38%
2024-12-23 0 2.170 2.140 2.170 2.130 2.170 330,580 709,660 2.1467 1.882 1.856 1.882 1.847 1.882 381,216 1.8616 0.93%
2024-12-20 0 2.150 2.120 2.150 2.120 2.150 201,813 431,867 2.1399 1.864 1.838 1.864 1.838 1.864 232,725 1.8557 0.00%
2024-12-19 0 2.150 2.140 2.160 2.150 2.170 122,000 262,580 2.1523 1.864 1.856 1.873 1.864 1.882 140,687 1.8664 -0.46%
2024-12-18 0 2.160 2.140 2.160 2.110 2.160 618,000 1,314,300 2.1267 1.873 1.856 1.873 1.830 1.873 712,660 1.8442 0.93%
2024-12-17 0 2.140 2.130 2.150 2.130 2.170 244,000 525,100 2.1520 1.856 1.847 1.864 1.847 1.882 281,374 1.8662 -0.93%
2024-12-16 0 2.160 2.130 2.160 2.120 2.180 267,450 573,239 2.1434 1.873 1.847 1.873 1.838 1.890 308,416 1.8587 0.00%
2024-12-13 0 2.160 2.140 2.160 2.140 2.190 222,000 479,839 2.1614 1.873 1.856 1.873 1.856 1.899 256,004 1.8743 -1.37%
2024-12-12 0 2.190 2.150 2.190 2.070 2.190 390,652 831,037 2.1273 1.899 1.864 1.899 1.795 1.899 450,489 1.8447 0.46%
2024-12-11 0 2.180 2.170 2.180 2.140 2.200 503,221 1,091,686 2.1694 1.890 1.882 1.890 1.856 1.908 580,300 1.8812 0.46%
2024-12-10 0 2.170 2.160 2.180 2.100 2.190 1,510,072 3,252,510 2.1539 1.882 1.873 1.890 1.821 1.899 1,741,373 1.8678 2.84%
2024-12-09 0 2.110 2.110 2.120 2.050 2.120 539,688 1,129,535 2.0929 1.830 1.830 1.838 1.778 1.838 622,353 1.8149 1.93%
2024-12-06 0 2.070 2.070 2.090 2.060 2.100 502,362 1,041,404 2.0730 1.795 1.795 1.812 1.786 1.821 579,310 1.7977 -0.96%
2024-12-05 0 2.090 2.060 2.090 2.060 2.090 74,000 153,300 2.0716 1.812 1.786 1.812 1.786 1.812 85,335 1.7965 0.00%
2024-12-04 0 2.090 2.060 2.090 2.060 2.100 215,719 448,148 2.0775 1.812 1.786 1.812 1.786 1.821 248,761 1.8015 -0.95%
2024-12-03 0 2.110 2.060 2.110 1.960 2.120 1,272,434 2,600,291 2.0436 1.830 1.786 1.830 1.700 1.838 1,467,335 1.7721 0.96%
2024-12-02 0 2.090 2.090 2.100 2.050 2.150 1,121,080 2,346,326 2.0929 1.812 1.812 1.821 1.778 1.864 1,292,798 1.8149 6.63%
2024-11-29 0 1.960 1.910 1.960 1.860 2.090 3,340,263 6,501,429 1.9464 1.700 1.656 1.700 1.613 1.812 3,851,898 1.6879 -6.67%
2024-11-28 0 2.100 2.100 2.140 2.100 2.170 218,000 460,640 2.1130 1.821 1.821 1.856 1.821 1.882 251,391 1.8324 -3.67%
2024-11-27 0 2.180 2.160 2.180 2.130 2.180 191,088 411,112 2.1514 1.890 1.873 1.890 1.847 1.890 220,357 1.8657 2.35%
2024-11-26 0 2.130 2.110 2.130 2.110 2.140 164,362 349,192 2.1245 1.847 1.830 1.847 1.830 1.856 189,538 1.8423 1.43%
2024-11-25 0 2.100 2.080 2.100 2.060 2.100 75,721 157,261 2.0768 1.821 1.804 1.821 1.786 1.821 87,319 1.8010 0.96%
2024-11-22 0 2.080 2.080 2.110 2.080 2.140 575,141 1,214,019 2.1108 1.804 1.804 1.830 1.804 1.856 663,236 1.8304 -0.48%
2024-11-21 0 2.090 2.080 2.100 2.080 2.100 96,000 200,599 2.0896 1.812 1.804 1.821 1.804 1.821 110,705 1.8120 0.00%
2024-11-20 0 2.090 2.070 2.090 2.060 2.100 689,785 1,430,823 2.0743 1.812 1.795 1.812 1.786 1.821 795,441 1.7988 -0.95%
2024-11-19 0 2.110 2.110 2.130 2.090 2.130 362,588 769,686 2.1228 1.830 1.830 1.847 1.812 1.847 418,126 1.8408 -0.47%
2024-11-18 0 2.120 2.100 2.120 2.090 2.140 324,000 686,960 2.1202 1.838 1.821 1.838 1.812 1.856 373,628 1.8386 0.47%
2024-11-15 0 2.110 2.100 2.150 2.100 2.200 732,000 1,554,160 2.1232 1.830 1.821 1.864 1.821 1.908 844,122 1.8412 0.00%
2024-11-14 0 2.110 2.110 2.150 2.110 2.180 342,145 735,551 2.1498 1.830 1.830 1.864 1.830 1.890 394,552 1.8643 -3.65%
2024-11-13 0 2.190 2.170 2.190 2.160 2.200 272,000 594,860 2.1870 1.899 1.882 1.899 1.873 1.908 313,663 1.8965 0.46%
2024-11-12 0 2.180 2.180 2.210 2.160 2.240 865,182 1,905,548 2.2025 1.890 1.890 1.916 1.873 1.942 997,704 1.9099 -1.36%
2024-11-11 0 2.210 2.190 2.210 2.150 2.230 674,784 1,478,305 2.1908 1.916 1.899 1.916 1.864 1.934 778,142 1.8998 0.45%
2024-11-08 0 2.200 2.200 2.220 2.190 2.300 1,022,000 2,287,070 2.2378 1.908 1.908 1.925 1.899 1.994 1,178,542 1.9406 -1.79%
2024-11-07 0 2.240 2.240 2.260 2.220 2.300 1,478,609 3,339,218 2.2584 1.942 1.942 1.960 1.925 1.994 1,705,090 1.9584 0.45%
2024-11-06 0 2.230 2.220 2.230 2.200 2.280 414,295 915,487 2.2097 1.934 1.925 1.934 1.908 1.977 477,753 1.9162 -0.89%
2024-11-05 0 2.250 2.240 2.250 2.210 2.270 943,972 2,119,258 2.2450 1.951 1.942 1.951 1.916 1.968 1,088,562 1.9468 -0.88%
2024-11-04 0 2.270 2.270 2.280 2.250 2.300 556,003 1,262,486 2.2706 1.968 1.968 1.977 1.951 1.994 641,167 1.9690 -3.40%
2024-11-01 0 2.350 2.320 2.350 2.320 2.360 318,002 744,364 2.3408 2.038 2.012 2.038 2.012 2.047 366,711 2.0298 -0.42%
2024-10-31 0 2.360 2.320 2.360 2.310 2.360 222,000 518,720 2.3366 2.047 2.012 2.047 2.003 2.047 256,004 2.0262 0.85%
2024-10-30 0 2.340 2.300 2.340 2.260 2.340 360,164 822,288 2.2831 2.029 1.994 2.029 1.960 2.029 415,331 1.9798 -0.85%
2024-10-29 0 2.360 2.310 2.360 2.310 2.370 654,889 1,532,718 2.3404 2.047 2.003 2.047 2.003 2.055 755,200 2.0296 -0.42%
2024-10-28 0 2.370 2.360 2.370 2.340 2.450 708,362 1,678,346 2.3693 2.055 2.047 2.055 2.029 2.125 816,863 2.0546 -2.07%
2024-10-25 0 2.420 2.400 2.440 2.370 2.450 287,813 693,156 2.4084 2.099 2.081 2.116 2.055 2.125 331,898 2.0885 -0.82%
2024-10-24 0 2.440 2.380 2.440 2.360 2.440 1,330,217 3,194,689 2.4016 2.116 2.064 2.116 2.047 2.116 1,533,969 2.0826 1.67%
2024-10-23 0 2.400 2.400 2.420 2.370 2.420 768,145 1,840,280 2.3957 2.081 2.081 2.099 2.055 2.099 885,803 2.0775 2.13%
2024-10-22 0 2.350 2.350 2.380 2.350 2.430 552,000 1,311,500 2.3759 2.038 2.038 2.064 2.038 2.107 636,551 2.0603 -0.84%
2024-10-21 0 2.370 2.360 2.370 2.360 2.450 490,072 1,169,123 2.3856 2.055 2.047 2.055 2.047 2.125 565,137 2.0687 -1.25%
2024-10-18 0 2.400 2.400 2.420 2.380 2.450 442,170 1,069,238 2.4182 2.081 2.081 2.099 2.064 2.125 509,898 2.0970 0.84%
2024-10-17 0 2.380 2.360 2.380 2.360 2.450 1,084,290 2,604,484 2.4020 2.064 2.047 2.064 2.047 2.125 1,250,373 2.0830 0.85%
2024-10-16 0 2.360 2.340 2.360 2.330 2.390 182,000 428,228 2.3529 2.047 2.029 2.047 2.021 2.073 209,877 2.0404 -0.42%
2024-10-15 0 2.370 2.370 2.380 2.330 2.410 972,645 2,306,694 2.3716 2.055 2.055 2.064 2.021 2.090 1,121,627 2.0566 -2.07%
2024-10-14 0 2.420 2.400 2.420 2.370 2.490 496,290 1,194,402 2.4067 2.099 2.081 2.099 2.055 2.159 572,308 2.0870 -4.72%
2024-10-10 0 2.540 2.470 2.540 2.400 2.540 2,267,718 5,641,731 2.4878 2.203 2.142 2.203 2.081 2.203 2,615,069 2.1574 5.83%
2024-10-09 0 2.400 2.400 2.430 2.320 2.520 1,334,880 3,199,864 2.3971 2.081 2.081 2.107 2.012 2.185 1,539,346 2.0787 -2.83%
2024-10-08 0 2.470 2.450 2.470 2.400 2.750 2,949,220 7,471,985 2.5335 2.142 2.125 2.142 2.081 2.385 3,400,958 2.1970 -10.51%
2024-10-07 0 2.760 2.700 2.760 2.510 2.770 5,384,086 14,193,118 2.6361 2.393 2.341 2.393 2.177 2.402 6,208,777 2.2860 9.52%
2024-10-04 0 2.520 2.510 2.520 2.340 2.520 2,872,803 6,967,674 2.4254 2.185 2.177 2.185 2.029 2.185 3,312,836 2.1032 5.44%
2024-10-03 0 2.390 2.380 2.390 2.310 2.500 3,224,897 7,657,750 2.3746 2.073 2.064 2.073 2.003 2.168 3,718,861 2.0592 -3.63%
2024-10-02 0 2.480 2.440 2.480 2.360 2.480 10,649,460 25,979,531 2.4395 2.151 2.116 2.151 2.047 2.151 12,280,658 2.1155 5.08%
2024-09-30 0 2.360 2.350 2.360 2.300 2.400 7,636,233 17,977,202 2.3542 2.047 2.038 2.047 1.994 2.081 8,805,890 2.0415 3.96%
2024-09-27 0 2.270 2.250 2.280 2.190 2.360 2,082,599 4,716,339 2.2646 1.968 1.951 1.977 1.899 2.047 2,401,595 1.9638 -0.44%
2024-09-26 0 2.280 2.260 2.280 2.090 2.280 1,093,941 2,403,299 2.1969 1.977 1.960 1.977 1.812 1.977 1,261,502 1.9051 9.62%
2024-09-25 0 2.080 2.050 2.080 2.020 2.100 1,530,145 3,157,412 2.0635 1.804 1.778 1.804 1.752 1.821 1,764,520 1.7894 3.48%
2024-09-24 0 2.010 2.010 2.030 1.980 2.040 1,536,218 3,086,667 2.0093 1.743 1.743 1.760 1.717 1.769 1,771,523 1.7424 1.01%
2024-09-23 0 1.990 1.980 1.990 1.950 2.100 1,090,725 2,201,422 2.0183 1.726 1.717 1.726 1.691 1.821 1,257,793 1.7502 -2.16%
2024-09-20 0 2.130 2.130 2.150 2.130 2.190 528,111 1,136,928 2.1528 1.764 1.764 1.780 1.764 1.814 637,746 1.7827 0.00%
2024-09-19 0 2.130 2.130 2.180 2.080 2.180 396,362 846,109 2.1347 1.764 1.764 1.805 1.722 1.805 478,646 1.7677 1.43%
2024-09-17 0 2.100 2.100 2.170 2.090 2.150 352,362 743,089 2.1089 1.739 1.739 1.797 1.731 1.780 425,512 1.7463 -0.47%
2024-09-16 0 2.110 2.100 2.150 2.070 2.110 212,000 445,680 2.1023 1.747 1.739 1.780 1.714 1.747 256,011 1.7409 0.00%
2024-09-13 0 2.110 2.110 2.140 2.110 2.160 398,145 850,765 2.1368 1.747 1.747 1.772 1.747 1.789 480,799 1.7695 -1.40%
2024-09-12 0 2.140 2.140 2.180 2.140 2.150 54,000 115,620 2.1411 1.772 1.772 1.805 1.772 1.780 65,210 1.7730 0.00%
2024-09-11 0 2.140 2.140 2.150 2.120 2.160 60,000 128,779 2.1463 1.772 1.772 1.780 1.756 1.789 72,456 1.7773 0.00%
2024-09-10 0 2.140 2.140 2.150 2.140 2.180 132,217 285,837 2.1619 1.772 1.772 1.780 1.772 1.805 159,665 1.7902 0.47%
2024-09-09 0 2.130 2.130 2.190 2.120 2.190 274,455 593,169 2.1613 1.764 1.764 1.814 1.756 1.814 331,432 1.7897 -2.74%
2024-09-05 0 2.190 2.190 2.220 2.180 2.210 48,000 105,460 2.1971 1.814 1.814 1.838 1.805 1.830 57,965 1.8194 0.00%
2024-09-04 0 2.190 2.160 2.220 2.160 2.200 154,217 335,744 2.1771 1.814 1.789 1.838 1.789 1.822 186,232 1.8028 0.00%
2024-09-03 0 2.190 2.190 2.230 2.170 2.190 142,000 309,840 2.1820 1.814 1.814 1.847 1.797 1.814 171,479 1.8069 -0.90%
2024-09-02 0 2.210 2.210 2.230 2.180 2.230 50,000 109,840 2.1968 1.830 1.830 1.847 1.805 1.847 60,380 1.8191 0.00%
2024-08-30 0 2.210 2.210 2.230 2.210 2.230 146,000 324,360 2.2216 1.830 1.830 1.847 1.830 1.847 176,309 1.8397 0.45%
2024-08-29 0 2.200 2.200 2.220 2.190 2.220 66,000 145,680 2.2073 1.822 1.822 1.838 1.814 1.838 79,702 1.8278 -0.45%
2024-08-28 0 2.210 2.200 2.240 2.200 2.250 900,000 2,008,459 2.2316 1.830 1.822 1.855 1.822 1.863 1,086,839 1.8480 -2.21%
2024-08-27 0 2.260 2.230 2.260 2.240 2.270 356,580 803,044 2.2521 1.871 1.847 1.871 1.855 1.880 430,606 1.8649 0.00%
2024-08-26 0 2.260 2.260 2.270 2.260 2.290 124,000 280,430 2.2615 1.871 1.871 1.880 1.871 1.896 149,742 1.8728 0.00%
2024-08-23 0 2.260 2.250 2.270 2.220 2.260 78,435 176,468 2.2499 1.871 1.863 1.880 1.838 1.871 94,718 1.8631 0.44%
2024-08-22 0 2.250 2.230 2.280 2.190 2.280 734,000 1,640,400 2.2349 1.863 1.847 1.888 1.814 1.888 886,378 1.8507 -0.44%
2024-08-21 0 2.260 2.230 2.260 2.220 2.260 198,000 444,076 2.2428 1.871 1.847 1.871 1.838 1.871 239,105 1.8572 1.35%
2024-08-20 0 2.230 2.230 2.270 2.180 2.260 467,015 1,039,852 2.2266 1.847 1.847 1.880 1.805 1.871 563,967 1.8438 -1.33%
2024-08-19 0 2.260 2.260 2.280 2.250 2.310 254,000 575,600 2.2661 1.871 1.871 1.888 1.863 1.913 306,730 1.8766 -1.31%
2024-08-16 0 2.290 2.290 2.300 2.270 2.360 216,000 497,180 2.3018 1.896 1.896 1.905 1.880 1.954 260,841 1.9061 0.00%
2024-08-15 0 2.290 2.260 2.290 2.240 2.290 416,000 944,160 2.2696 1.896 1.871 1.896 1.855 1.896 502,361 1.8794 0.88%
2024-08-14 0 2.270 2.270 2.280 2.240 2.280 408,000 926,040 2.2697 1.880 1.880 1.888 1.855 1.888 492,700 1.8795 0.00%
2024-08-13 0 2.270 2.270 2.280 2.240 2.280 164,000 372,220 2.2696 1.880 1.880 1.888 1.855 1.888 198,046 1.8795 -0.44%
2024-08-12 0 2.280 2.250 2.280 2.240 2.280 64,000 145,340 2.2709 1.888 1.863 1.888 1.855 1.888 77,286 1.8805 0.00%
2024-08-09 0 2.280 2.260 2.280 2.220 2.280 161,000 363,140 2.2555 1.888 1.871 1.888 1.838 1.888 194,423 1.8678 1.79%
2024-08-08 0 2.240 2.240 2.270 2.220 2.290 68,145 152,796 2.2422 1.855 1.855 1.880 1.838 1.896 82,292 1.8568 -0.88%
2024-08-07 0 2.260 2.230 2.260 2.200 2.280 427,715 958,846 2.2418 1.871 1.847 1.871 1.822 1.888 516,508 1.8564 2.26%
2024-08-06 0 2.210 2.200 2.210 2.170 2.220 276,000 606,200 2.1964 1.830 1.822 1.830 1.797 1.838 333,297 1.8188 0.91%
2024-08-05 0 2.190 2.190 2.200 2.140 2.280 666,121 1,461,998 2.1948 1.814 1.814 1.822 1.772 1.888 804,407 1.8175 -1.79%
2024-08-02 0 2.230 2.230 2.240 2.200 2.240 485,676 1,081,104 2.2260 1.847 1.847 1.855 1.822 1.855 586,502 1.8433 0.00%
2024-08-01 0 2.230 2.230 2.240 2.190 2.240 512,145 1,142,277 2.2304 1.847 1.847 1.855 1.814 1.855 618,466 1.8470 0.00%
2024-07-31 0 2.230 2.230 2.250 2.210 2.250 378,145 843,933 2.2318 1.847 1.847 1.863 1.830 1.863 456,647 1.8481 0.45%
2024-07-30 0 2.220 2.220 2.230 2.210 2.230 33,315 73,848 2.2167 1.838 1.838 1.847 1.830 1.847 40,231 1.8356 -0.89%
2024-07-29 0 2.240 2.240 2.260 2.180 2.250 660,000 1,472,040 2.2304 1.855 1.855 1.871 1.805 1.863 797,015 1.8469 1.36%
2024-07-26 0 2.210 2.200 2.210 2.180 2.240 256,000 564,036 2.2033 1.830 1.822 1.830 1.805 1.855 309,145 1.8245 0.00%
2024-07-25 0 2.210 2.190 2.210 2.160 2.210 444,507 971,368 2.1853 1.830 1.814 1.830 1.789 1.830 536,786 1.8096 0.00%
2024-07-24 0 2.210 2.200 2.210 2.170 2.220 418,724 920,132 2.1975 1.830 1.822 1.830 1.797 1.838 505,651 1.8197 0.45%
2024-07-23 0 2.200 2.200 2.210 2.150 2.200 588,072 1,286,193 2.1871 1.822 1.822 1.830 1.780 1.822 710,155 1.8111 0.00%
2024-07-22 0 2.200 2.200 2.220 2.130 2.220 517,131 1,131,161 2.1874 1.822 1.822 1.838 1.764 1.838 624,487 1.8113 1.38%
2024-07-19 0 2.170 2.160 2.180 2.160 2.200 686,725 1,500,557 2.1851 1.797 1.789 1.805 1.789 1.822 829,288 1.8095 -1.81%
2024-07-18 0 2.210 2.200 2.220 2.190 2.230 461,409 1,014,270 2.1982 1.830 1.822 1.838 1.814 1.847 557,197 1.8203 0.00%
2024-07-17 0 2.210 2.210 2.220 2.210 2.220 122,699 271,929 2.2162 1.830 1.830 1.838 1.830 1.838 148,171 1.8352 0.00%
2024-07-16 0 2.210 2.210 2.220 2.200 2.230 198,000 437,539 2.2098 1.830 1.830 1.838 1.822 1.847 239,105 1.8299 -0.45%
2024-07-15 0 2.220 2.220 2.250 2.220 2.250 142,911 319,115 2.2330 1.838 1.838 1.863 1.838 1.863 172,579 1.8491 -1.33%
2024-07-12 0 2.250 2.250 2.300 2.240 2.280 214,767 484,804 2.2573 1.863 1.863 1.905 1.855 1.888 259,352 1.8693 0.00%
2024-07-11 0 2.250 2.240 2.270 2.220 2.270 250,000 562,534 2.2501 1.863 1.855 1.880 1.838 1.880 301,900 1.8633 0.00%
2024-07-10 0 2.250 2.220 2.250 2.220 2.280 336,362 749,767 2.2290 1.863 1.838 1.863 1.838 1.888 406,190 1.8459 -0.88%
2024-07-09 0 2.270 2.250 2.270 2.250 2.330 116,000 264,840 2.2831 1.880 1.863 1.880 1.863 1.929 140,081 1.8906 -1.30%
2024-07-08 0 2.300 2.270 2.300 2.260 2.300 460,000 1,048,100 2.2785 1.905 1.880 1.905 1.871 1.905 555,496 1.8868 0.44%
2024-07-05 0 2.290 2.290 2.310 2.280 2.310 131,138 300,563 2.2920 1.896 1.896 1.913 1.888 1.913 158,362 1.8979 -1.72%
2024-07-04 0 2.330 2.280 2.330 2.280 2.330 357,145 820,315 2.2969 1.929 1.888 1.929 1.888 1.929 431,288 1.9020 0.00%
2024-07-03 0 2.330 2.300 2.340 2.250 2.360 476,362 1,089,983 2.2881 1.929 1.905 1.938 1.863 1.954 575,254 1.8948 2.64%
2024-07-02 0 2.270 2.270 2.280 2.240 2.290 468,000 1,057,460 2.2595 1.880 1.880 1.888 1.855 1.896 565,156 1.8711 0.44%
2024-06-28 0 2.260 2.240 2.260 2.230 2.270 282,000 636,260 2.2562 1.871 1.855 1.871 1.847 1.880 340,543 1.8684 0.44%
2024-06-27 0 2.250 2.200 2.260 2.210 2.250 344,000 763,920 2.2207 1.863 1.822 1.871 1.830 1.863 415,414 1.8389 -0.44%
2024-06-26 0 2.260 2.250 2.270 2.240 2.270 178,660 401,998 2.2501 1.871 1.863 1.880 1.855 1.880 215,750 1.8633 -0.44%
2024-06-25 0 2.270 2.250 2.270 2.230 2.270 522,534 1,177,034 2.2526 1.880 1.863 1.880 1.847 1.880 631,011 1.8653 1.79%
2024-06-24 0 2.230 2.200 2.230 2.190 2.240 750,362 1,657,405 2.2088 1.847 1.822 1.847 1.814 1.855 906,136 1.8291 -0.45%
2024-06-21 0 2.240 2.240 2.260 2.230 2.260 386,000 867,040 2.2462 1.855 1.855 1.871 1.847 1.871 466,133 1.8601 -0.88%
2024-06-20 0 2.260 2.260 2.280 2.240 2.280 602,000 1,359,700 2.2586 1.871 1.871 1.888 1.855 1.888 726,975 1.8704 -1.31%
2024-06-19 0 2.290 2.280 2.290 2.250 2.290 590,000 1,345,040 2.2797 1.896 1.888 1.896 1.863 1.896 712,483 1.8878 1.33%
2024-06-18 0 2.260 2.240 2.260 2.230 2.270 396,000 892,160 2.2529 1.871 1.855 1.871 1.847 1.880 478,209 1.8656 -0.88%
2024-06-17 0 2.280 2.260 2.280 2.250 2.300 398,000 901,520 2.2651 1.888 1.871 1.888 1.863 1.905 480,624 1.8757 0.00%
2024-06-14 0 2.280 2.250 2.280 2.260 2.290 848,000 1,921,880 2.2664 1.888 1.863 1.888 1.871 1.896 1,024,044 1.8768 0.00%
2024-06-13 0 2.280 2.260 2.280 2.230 2.280 294,000 664,924 2.2616 1.888 1.871 1.888 1.847 1.888 355,034 1.8728 0.00%
2024-06-12 0 2.280 2.260 2.280 2.220 2.280 717,906 1,616,893 2.2522 1.888 1.871 1.888 1.838 1.888 866,943 1.8651 0.88%
2024-06-11 0 2.260 2.230 2.260 2.190 2.310 1,404,000 3,128,860 2.2285 1.871 1.847 1.871 1.814 1.913 1,695,469 1.8454 -2.16%
2024-06-07 0 2.310 2.310 2.320 2.290 2.380 1,223,488 2,849,556 2.3290 1.913 1.913 1.921 1.896 1.971 1,477,483 1.9287 -0.43%
2024-06-06 0 2.320 2.320 2.330 2.320 2.400 652,578 1,536,297 2.3542 1.921 1.921 1.929 1.921 1.987 788,052 1.9495 -2.52%
2024-06-05 0 2.380 2.360 2.380 2.360 2.420 330,000 787,800 2.3873 1.971 1.954 1.971 1.954 2.004 398,508 1.9769 -0.42%
2024-06-04 0 2.390 2.380 2.390 2.350 2.390 460,405 1,093,839 2.3758 1.979 1.971 1.979 1.946 1.979 555,985 1.9674 0.00%
2024-06-03 0 2.390 2.380 2.390 2.360 2.410 897,404 2,139,184 2.3837 1.979 1.971 1.979 1.954 1.996 1,083,704 1.9740 1.70%
2024-05-31 0 2.350 2.350 2.390 2.350 2.440 918,748 2,181,435 2.3744 1.946 1.946 1.979 1.946 2.021 1,109,479 1.9662 -3.29%
2024-05-30 0 2.430 2.370 2.430 2.370 2.450 1,014,362 2,430,330 2.3959 2.012 1.963 2.012 1.963 2.029 1,224,942 1.9840 -0.82%
2024-05-29 0 2.450 2.440 2.450 2.430 2.470 701,813 1,716,665 2.4460 2.029 2.021 2.029 2.012 2.045 847,509 2.0255 -0.81%
2024-05-28 0 2.470 2.470 2.490 2.460 2.500 522,725 1,294,496 2.4764 2.045 2.045 2.062 2.037 2.070 631,242 2.0507 -0.80%
2024-05-27 0 2.490 2.480 2.490 2.420 2.490 516,290 1,274,896 2.4693 2.062 2.054 2.062 2.004 2.062 623,471 2.0448 0.40%
2024-05-24 0 2.480 2.470 2.480 2.450 2.520 812,000 2,016,380 2.4832 2.054 2.045 2.054 2.029 2.087 980,570 2.0563 -0.40%
2024-05-23 0 2.490 2.470 2.490 2.470 2.580 1,048,612 2,624,982 2.5033 2.062 2.045 2.062 2.045 2.136 1,266,303 2.0729 -3.49%
2024-05-22 0 2.580 2.580 2.590 2.570 2.640 539,229 1,399,869 2.5961 2.136 2.136 2.145 2.128 2.186 651,172 2.1498 -0.39%
2024-05-21 0 2.590 2.580 2.590 2.580 2.690 758,943 1,981,165 2.6104 2.145 2.136 2.145 2.136 2.228 916,499 2.1617 -3.00%
2024-05-20 0 2.670 2.650 2.690 2.670 2.720 466,145 1,255,544 2.6935 2.211 2.194 2.228 2.211 2.252 562,916 2.2304 -1.11%
2024-05-17 0 2.700 2.690 2.700 2.680 2.740 1,199,088 3,247,134 2.7080 2.236 2.228 2.236 2.219 2.269 1,448,017 2.2425 0.00%
2024-05-16 0 2.700 2.700 2.710 2.700 2.780 1,251,662 3,401,573 2.7176 2.236 2.236 2.244 2.236 2.302 1,511,506 2.2505 -1.82%
2024-05-14 0 2.750 2.720 2.750 2.680 2.800 2,614,000 7,191,839 2.7513 2.277 2.252 2.277 2.219 2.319 3,156,664 2.2783 3.77%
2024-05-13 0 2.650 2.640 2.650 2.600 2.690 1,120,000 2,958,290 2.6413 2.194 2.186 2.194 2.153 2.228 1,352,511 2.1873 0.00%
2024-05-10 0 2.650 2.650 2.660 2.530 2.700 3,580,194 9,371,461 2.6176 2.194 2.194 2.203 2.095 2.236 4,323,438 2.1676 5.16%
2024-05-09 0 2.520 2.510 2.530 2.470 2.550 951,087 2,389,140 2.5120 2.087 2.079 2.095 2.045 2.112 1,148,532 2.0802 1.61%
2024-05-08 0 2.480 2.460 2.480 2.440 2.500 776,176 1,919,287 2.4727 2.054 2.037 2.054 2.021 2.070 937,309 2.0477 -0.40%
2024-05-07 0 2.490 2.460 2.490 2.460 2.550 1,136,652 2,830,183 2.4899 2.062 2.037 2.062 2.037 2.112 1,372,620 2.0619 -1.58%
2024-05-06 0 2.530 2.500 2.530 2.480 2.590 992,001 2,497,440 2.5176 2.095 2.070 2.095 2.054 2.145 1,197,939 2.0848 -1.56%
2024-05-03 0 2.570 2.560 2.570 2.540 2.580 1,523,798 3,907,870 2.5646 2.128 2.120 2.128 2.103 2.136 1,840,137 2.1237 1.58%
2024-05-02 0 2.530 2.530 2.540 2.470 2.550 1,577,225 3,975,853 2.5208 2.095 2.095 2.103 2.045 2.112 1,904,655 2.0874 2.43%
2024-04-30 0 2.470 2.460 2.470 2.450 2.520 784,072 1,941,371 2.4760 2.045 2.037 2.045 2.029 2.087 946,845 2.0504 -1.20%
2024-04-29 0 2.500 2.490 2.500 2.480 2.550 1,278,080 3,206,352 2.5087 2.070 2.062 2.070 2.054 2.112 1,543,408 2.0774 0.40%
2024-04-26 0 2.490 2.480 2.500 2.400 2.590 2,352,145 5,851,588 2.4878 2.062 2.054 2.070 1.987 2.145 2,840,448 2.0601 3.75%
2024-04-25 0 2.400 2.380 2.400 2.340 2.470 1,141,304 2,729,814 2.3918 1.987 1.971 1.987 1.938 2.045 1,378,237 1.9807 2.13%
2024-04-24 0 2.350 2.330 2.350 2.300 2.370 528,789 1,239,070 2.3432 1.946 1.929 1.946 1.905 1.963 638,565 1.9404 0.43%
2024-04-23 0 2.340 2.340 2.350 2.310 2.360 465,813 1,092,429 2.3452 1.938 1.938 1.946 1.913 1.954 562,515 1.9420 -1.27%
2024-04-22 0 2.370 2.350 2.370 2.330 2.370 906,000 2,129,870 2.3508 1.963 1.946 1.963 1.929 1.963 1,094,085 1.9467 1.72%
2024-04-19 0 2.330 2.290 2.330 2.290 2.380 338,610 788,804 2.3295 1.929 1.896 1.929 1.896 1.971 408,905 1.9291 -2.10%
2024-04-18 0 2.380 2.350 2.390 2.350 2.410 175,295 414,991 2.3674 1.971 1.946 1.979 1.946 1.996 211,686 1.9604 0.85%
2024-04-17 0 2.360 2.350 2.360 2.330 2.400 268,000 636,662 2.3756 1.954 1.946 1.954 1.929 1.987 323,637 1.9672 1.29%
2024-04-16 0 2.330 2.330 2.340 2.330 2.380 406,000 954,619 2.3513 1.929 1.929 1.938 1.929 1.971 490,285 1.9471 -3.72%
2024-04-15 0 2.420 2.390 2.420 2.370 2.430 400,000 959,320 2.3983 2.004 1.979 2.004 1.963 2.012 483,040 1.9860 0.00%
2024-04-12 0 2.420 2.400 2.420 2.410 2.470 310,158 748,623 2.4137 2.004 1.987 2.004 1.996 2.045 374,546 1.9987 0.00%
2024-04-11 0 2.420 2.400 2.420 2.410 2.460 282,000 684,080 2.4258 2.004 1.987 2.004 1.996 2.037 340,543 2.0088 -1.22%
2024-04-10 0 2.450 2.410 2.460 2.400 2.490 860,000 2,086,220 2.4258 2.029 1.996 2.037 1.987 2.062 1,038,535 2.0088 -1.61%
2024-04-09 0 2.490 2.480 2.490 2.480 2.540 1,456,000 3,641,220 2.5008 2.062 2.054 2.062 2.054 2.103 1,758,264 2.0709 0.81%
2024-04-08 0 2.470 2.470 2.500 2.460 2.510 1,072,000 2,657,438 2.4790 2.045 2.045 2.070 2.037 2.079 1,294,546 2.0528 0.00%
2024-04-05 0 2.470 2.440 2.470 2.400 2.490 671,116 1,643,707 2.4492 2.045 2.021 2.045 1.987 2.062 810,439 2.0282 0.41%
2024-04-03 0 2.460 2.440 2.460 2.430 2.460 958,000 2,337,262 2.4397 2.037 2.021 2.037 2.012 2.037 1,156,880 2.0203 0.82%
2024-04-02 0 2.440 2.400 2.440 2.390 2.500 940,000 2,286,940 2.4329 2.021 1.987 2.021 1.979 2.070 1,135,143 2.0147 2.52%
2024-03-28 0 2.380 2.380 2.390 2.300 2.430 861,739 2,048,000 2.3766 1.971 1.971 1.979 1.905 2.012 1,040,635 1.9680 1.28%
2024-03-27 0 2.350 2.350 2.370 2.330 2.380 223,667 529,022 2.3652 1.946 1.946 1.963 1.929 1.971 270,100 1.9586 -0.42%
2024-03-26 0 2.360 2.350 2.360 2.330 2.430 654,435 1,549,855 2.3682 1.954 1.946 1.954 1.929 2.012 790,295 1.9611 -2.88%
2024-03-25 0 2.430 2.410 2.430 2.400 2.490 623,855 1,516,238 2.4304 2.012 1.996 2.012 1.987 2.062 753,367 2.0126 -0.41%
2024-03-22 0 2.440 2.440 2.470 2.430 2.570 1,341,989 3,320,583 2.4744 2.021 2.021 2.045 2.012 2.128 1,620,584 2.0490 -4.31%
2024-03-21 0 2.640 2.630 2.640 2.600 2.690 986,932 2,611,606 2.6462 2.112 2.104 2.112 2.080 2.152 1,233,882 2.1166 -0.75%
2024-03-20 0 2.660 2.640 2.660 2.590 2.680 674,000 1,780,438 2.6416 2.128 2.112 2.128 2.072 2.144 842,648 2.1129 2.70%
2024-03-19 0 2.590 2.590 2.630 2.590 2.690 680,000 1,797,160 2.6429 2.072 2.072 2.104 2.072 2.152 850,150 2.1139 -3.72%
2024-03-18 0 2.690 2.680 2.710 2.630 2.750 870,145 2,344,238 2.6941 2.152 2.144 2.168 2.104 2.200 1,087,873 2.1549 1.51%
2024-03-15 0 2.650 2.610 2.650 2.560 2.670 1,146,000 2,994,960 2.6134 2.120 2.088 2.120 2.048 2.136 1,432,752 2.0904 0.38%
2024-03-14 0 2.640 2.590 2.640 2.580 2.640 726,072 1,897,722 2.6137 2.112 2.072 2.112 2.064 2.112 907,750 2.0906 1.93%
2024-03-13 0 2.590 2.590 2.610 2.580 2.650 904,591 2,356,235 2.6048 2.072 2.072 2.088 2.064 2.120 1,130,938 2.0834 -1.52%
2024-03-12 0 2.630 2.630 2.660 2.590 2.660 1,064,739 2,784,876 2.6155 2.104 2.104 2.128 2.072 2.128 1,331,158 2.0921 0.38%
2024-03-11 0 2.620 2.620 2.630 2.580 2.700 798,000 2,108,304 2.6420 2.096 2.096 2.104 2.064 2.160 997,676 2.1132 -0.38%
2024-03-08 0 2.630 2.620 2.630 2.610 2.660 290,797 766,580 2.6361 2.104 2.096 2.104 2.088 2.128 363,560 2.1085 -0.75%
2024-03-07 0 2.650 2.590 2.660 2.580 2.720 1,140,409 3,020,157 2.6483 2.120 2.072 2.128 2.064 2.176 1,425,762 2.1183 -2.57%
2024-03-06 0 2.720 2.670 2.720 2.620 2.740 2,143,305 5,745,433 2.6806 2.176 2.136 2.176 2.096 2.192 2,679,603 2.1441 3.82%
2024-03-05 0 2.620 2.580 2.620 2.560 2.730 1,588,372 4,166,299 2.6230 2.096 2.064 2.096 2.048 2.184 1,985,815 2.0980 -6.09%
2024-03-04 0 2.790 2.750 2.790 2.730 2.820 1,236,542 3,425,699 2.7704 2.232 2.200 2.232 2.184 2.256 1,545,950 2.2159 1.09%
2024-03-01 0 2.760 2.750 2.760 2.670 2.770 1,563,019 4,261,709 2.7266 2.208 2.200 2.208 2.136 2.216 1,954,118 2.1809 1.47%
2024-02-29 0 2.720 2.680 2.720 2.690 2.750 1,224,362 3,326,033 2.7165 2.176 2.144 2.176 2.152 2.200 1,530,722 2.1729 2.64%
2024-02-28 0 2.650 2.640 2.650 2.630 2.830 4,732,000 12,992,800 2.7457 2.120 2.112 2.120 2.104 2.264 5,916,041 2.1962 -1.85%
2024-02-27 0 2.700 2.690 2.700 2.560 2.790 5,587,997 14,738,515 2.6375 2.160 2.152 2.160 2.048 2.232 6,986,226 2.1097 3.05%
2024-02-26 0 2.620 2.590 2.620 2.540 2.660 4,237,457 10,990,886 2.5937 2.096 2.072 2.096 2.032 2.128 5,297,754 2.0746 5.22%
2024-02-23 0 2.490 2.480 2.490 2.440 2.530 1,244,880 3,099,701 2.4900 1.992 1.984 1.992 1.952 2.024 1,556,374 1.9916 1.63%
2024-02-22 0 2.450 2.420 2.450 2.370 2.450 1,006,000 2,412,820 2.3984 1.960 1.936 1.960 1.896 1.960 1,257,721 1.9184 3.38%
2024-02-21 0 2.370 2.360 2.370 2.370 2.500 1,954,538 4,752,307 2.4314 1.896 1.888 1.896 1.896 2.000 2,443,603 1.9448 0.00%
2024-02-20 0 2.370 2.370 2.390 2.340 2.400 443,616 1,051,976 2.3714 1.896 1.896 1.912 1.872 1.920 554,618 1.8968 -0.84%
2024-02-19 0 2.390 2.360 2.390 2.360 2.440 814,000 1,938,199 2.3811 1.912 1.888 1.912 1.888 1.952 1,017,679 1.9045 0.00%
2024-02-16 0 2.390 2.390 2.400 2.360 2.430 1,327,444 3,173,084 2.3904 1.912 1.912 1.920 1.888 1.944 1,659,597 1.9120 2.58%
2024-02-15 0 2.330 2.330 2.340 2.290 2.400 644,599 1,502,143 2.3304 1.864 1.864 1.872 1.832 1.920 805,891 1.8640 2.19%
2024-02-14 0 2.280 2.280 2.310 2.270 2.310 332,870 760,498 2.2847 1.824 1.824 1.848 1.816 1.848 416,161 1.8274 -2.15%
2024-02-09 0 2.330 2.300 2.340 2.280 2.350 358,000 829,500 2.3170 1.864 1.840 1.872 1.824 1.880 447,579 1.8533 0.87%
2024-02-08 0 2.310 2.250 2.310 2.260 2.310 650,009 1,483,447 2.2822 1.848 1.800 1.848 1.808 1.848 812,654 1.8254 2.67%
2024-02-07 0 2.250 2.240 2.250 2.240 2.350 406,290 931,000 2.2915 1.800 1.792 1.800 1.792 1.880 507,952 1.8329 -2.17%
2024-02-06 0 2.300 2.300 2.320 2.190 2.350 782,728 1,784,788 2.2802 1.840 1.840 1.856 1.752 1.880 978,582 1.8239 5.02%
2024-02-05 0 2.190 2.190 2.230 2.130 2.220 292,580 639,841 2.1869 1.752 1.752 1.784 1.704 1.776 365,789 1.7492 0.00%
2024-02-02 0 2.190 2.160 2.190 2.160 2.260 440,290 977,691 2.2206 1.752 1.728 1.752 1.728 1.808 550,459 1.7761 -0.90%
2024-02-01 0 2.210 2.190 2.230 2.170 2.230 460,725 1,010,918 2.1942 1.768 1.752 1.784 1.736 1.784 576,008 1.7550 1.84%
2024-01-31 0 2.170 2.170 2.180 2.160 2.260 544,217 1,209,958 2.2233 1.736 1.736 1.744 1.728 1.808 680,391 1.7783 -0.91%
2024-01-30 0 2.190 2.190 2.210 2.190 2.250 380,362 840,634 2.2101 1.752 1.752 1.768 1.752 1.800 475,536 1.7678 -1.35%
2024-01-29 0 2.220 2.200 2.230 2.200 2.310 1,382,000 3,086,140 2.2331 1.776 1.760 1.784 1.760 1.848 1,727,804 1.7862 -5.13%
2024-01-26 0 2.340 2.300 2.340 2.280 2.400 907,165 2,118,673 2.3355 1.872 1.840 1.872 1.824 1.920 1,134,156 1.8681 -1.27%
2024-01-25 0 2.370 2.340 2.370 2.340 2.400 556,393 1,314,456 2.3625 1.896 1.872 1.896 1.872 1.920 695,614 1.8896 0.85%
2024-01-24 0 2.350 2.350 2.370 2.300 2.370 404,072 936,243 2.3170 1.880 1.880 1.896 1.840 1.896 505,179 1.8533 1.29%
2024-01-23 0 2.320 2.300 2.320 2.250 2.320 692,000 1,584,694 2.2900 1.856 1.840 1.856 1.800 1.856 865,152 1.8317 0.87%
2024-01-22 0 2.300 2.300 2.330 2.290 2.350 1,026,000 2,370,720 2.3106 1.840 1.840 1.864 1.832 1.880 1,282,726 1.8482 -3.36%
2024-01-19 0 2.380 2.380 2.400 2.330 2.420 706,580 1,674,921 2.3705 1.904 1.904 1.920 1.864 1.936 883,380 1.8960 -0.83%
2024-01-18 0 2.400 2.400 2.420 2.350 2.460 901,813 2,170,224 2.4065 1.920 1.920 1.936 1.880 1.968 1,127,465 1.9249 -0.83%
2024-01-17 0 2.420 2.350 2.420 2.360 2.420 975,086 2,333,630 2.3933 1.936 1.880 1.936 1.888 1.936 1,219,072 1.9143 1.68%
2024-01-16 0 2.380 2.380 2.390 2.340 2.420 428,000 1,020,000 2.3832 1.904 1.904 1.912 1.872 1.936 535,094 1.9062 -0.42%
2024-01-15 0 2.390 2.390 2.420 2.390 2.410 234,797 563,997 2.4021 1.912 1.912 1.936 1.912 1.928 293,548 1.9213 -0.42%
2024-01-12 0 2.400 2.380 2.410 2.380 2.410 200,000 479,220 2.3961 1.920 1.904 1.928 1.904 1.928 250,044 1.9165 0.84%
2024-01-11 0 2.380 2.380 2.400 2.380 2.440 775,320 1,868,600 2.4101 1.904 1.904 1.920 1.904 1.952 969,321 1.9277 -0.42%
2024-01-10 0 2.390 2.390 2.410 2.390 2.480 248,000 595,602 2.4016 1.912 1.912 1.928 1.912 1.984 310,055 1.9210 -0.42%
2024-01-09 0 2.400 2.400 2.420 2.390 2.430 438,000 1,057,060 2.4134 1.920 1.920 1.936 1.912 1.944 547,596 1.9304 0.00%
2024-01-08 0 2.400 2.400 2.430 2.400 2.530 792,901 1,924,480 2.4271 1.920 1.920 1.944 1.920 2.024 991,301 1.9414 -5.14%
2024-01-05 0 2.530 2.530 2.540 2.530 2.580 556,000 1,414,180 2.5435 2.024 2.024 2.032 2.024 2.064 695,122 2.0344 -1.17%
2024-01-04 0 2.560 2.560 2.600 2.540 2.600 595,485 1,530,126 2.5695 2.048 2.048 2.080 2.032 2.080 744,487 2.0553 -0.39%
2024-01-03 0 2.570 2.540 2.570 2.490 2.610 762,072 1,933,279 2.5369 2.056 2.032 2.056 1.992 2.088 952,758 2.0291 2.80%
2024-01-02 0 2.500 2.490 2.500 2.480 2.530 286,000 714,800 2.4993 2.000 1.992 2.000 1.984 2.024 357,563 1.9991 -1.19%
2023-12-29 0 2.530 2.500 2.540 2.470 2.530 786,759 1,969,751 2.5036 2.024 2.000 2.032 1.976 2.024 983,622 2.0025 2.02%
2023-12-28 0 2.480 2.430 2.480 2.400 2.480 265,907 653,288 2.4568 1.984 1.944 1.984 1.920 1.984 332,442 1.9651 3.77%
2023-12-27 0 2.390 2.390 2.410 2.390 2.440 244,000 586,520 2.4038 1.912 1.912 1.928 1.912 1.952 305,054 1.9227 0.00%
2023-12-22 0 2.390 2.390 2.420 2.390 2.480 796,000 1,929,180 2.4236 1.912 1.912 1.936 1.912 1.984 995,175 1.9385 -1.24%
2023-12-21 0 2.420 2.420 2.440 2.390 2.450 508,000 1,232,240 2.4257 1.936 1.936 1.952 1.912 1.960 635,112 1.9402 0.83%
2023-12-20 0 2.400 2.380 2.420 2.400 2.430 229,087 554,068 2.4186 1.920 1.904 1.936 1.920 1.944 286,409 1.9345 -0.83%
2023-12-19 0 2.420 2.420 2.430 2.410 2.470 170,507 414,636 2.4318 1.936 1.936 1.944 1.928 1.976 213,171 1.9451 0.41%
2023-12-18 0 2.410 2.410 2.440 2.410 2.440 104,000 252,240 2.4254 1.928 1.928 1.952 1.928 1.952 130,023 1.9400 -2.43%
2023-12-15 0 2.470 2.450 2.470 2.380 2.490 786,362 1,933,276 2.4585 1.976 1.960 1.976 1.904 1.992 983,126 1.9665 2.92%
2023-12-14 0 2.400 2.370 2.400 2.360 2.490 592,000 1,433,620 2.4217 1.920 1.896 1.920 1.888 1.992 740,130 1.9370 -0.83%
2023-12-13 0 2.420 2.400 2.420 2.400 2.450 318,072 768,549 2.4163 1.936 1.920 1.936 1.920 1.960 397,660 1.9327 0.83%
2023-12-12 0 2.400 2.400 2.420 2.360 2.430 336,000 806,980 2.4017 1.920 1.920 1.936 1.888 1.944 420,074 1.9210 0.84%
2023-12-11 0 2.380 2.360 2.390 2.330 2.430 412,000 981,820 2.3831 1.904 1.888 1.912 1.864 1.944 515,091 1.9061 0.00%
2023-12-08 0 2.380 2.380 2.410 2.380 2.440 307,958 741,906 2.4091 1.904 1.904 1.928 1.904 1.952 385,015 1.9270 -0.83%
2023-12-07 0 2.400 2.400 2.430 2.340 2.430 884,000 2,114,460 2.3919 1.920 1.920 1.944 1.872 1.944 1,105,195 1.9132 1.69%
2023-12-06 0 2.360 2.360 2.430 2.360 2.430 635,491 1,520,625 2.3928 1.888 1.888 1.944 1.888 1.944 794,504 1.9139 -1.67%
2023-12-05 0 2.400 2.340 2.400 2.310 2.400 491,026 1,155,293 2.3528 1.920 1.872 1.920 1.848 1.920 613,891 1.8819 2.13%
2023-12-04 0 2.350 2.350 2.390 2.340 2.460 725,760 1,741,819 2.4000 1.880 1.880 1.912 1.872 1.968 907,360 1.9197 -2.08%
2023-12-01 0 2.400 2.390 2.400 2.330 2.420 252,973 603,941 2.3874 1.920 1.912 1.920 1.864 1.936 316,272 1.9096 0.42%
2023-11-30 0 2.390 2.340 2.390 2.300 2.400 220,000 515,540 2.3434 1.912 1.872 1.912 1.840 1.920 275,048 1.8744 1.27%
2023-11-29 0 2.360 2.300 2.360 2.300 2.440 638,165 1,511,407 2.3684 1.888 1.840 1.888 1.840 1.952 797,847 1.8944 -3.28%
2023-11-28 0 2.440 2.430 2.440 2.430 2.560 534,000 1,322,460 2.4765 1.952 1.944 1.952 1.944 2.048 667,618 1.9809 -4.31%
2023-11-27 0 2.550 2.530 2.550 2.440 2.560 250,247 633,386 2.5310 2.040 2.024 2.040 1.952 2.048 312,864 2.0245 0.39%
2023-11-24 0 2.540 2.540 2.550 2.490 2.560 272,000 686,640 2.5244 2.032 2.032 2.040 1.992 2.048 340,060 2.0192 -0.78%
2023-11-23 0 2.560 2.560 2.590 2.540 2.610 139,264 360,284 2.5871 2.048 2.048 2.072 2.032 2.088 174,111 2.0693 0.00%
2023-11-22 0 2.560 2.560 2.580 2.510 2.560 16,072 40,918 2.5459 2.048 2.048 2.064 2.008 2.048 20,094 2.0364 1.59%
2023-11-21 0 2.520 2.510 2.520 2.510 2.600 344,145 876,368 2.5465 2.016 2.008 2.016 2.008 2.080 430,257 2.0368 0.80%
2023-11-20 0 2.500 2.500 2.540 2.500 2.540 112,000 283,460 2.5309 2.000 2.000 2.032 2.000 2.032 140,025 2.0244 0.81%
2023-11-17 0 2.480 2.470 2.490 2.440 2.510 124,000 305,780 2.4660 1.984 1.976 1.992 1.952 2.008 155,027 1.9724 -1.20%
2023-11-16 0 2.510 2.510 2.540 2.490 2.590 187,813 474,263 2.5252 2.008 2.008 2.032 1.992 2.072 234,808 2.0198 -1.95%
2023-11-15 0 2.560 2.560 2.570 2.520 2.620 415,045 1,064,301 2.5643 2.048 2.048 2.056 2.016 2.096 518,898 2.0511 2.40%
2023-11-14 0 2.500 2.470 2.500 2.450 2.540 148,000 369,300 2.4953 2.000 1.976 2.000 1.960 2.032 185,033 1.9959 0.40%
2023-11-13 0 2.490 2.460 2.490 2.450 2.550 268,363 667,079 2.4857 1.992 1.968 1.992 1.960 2.040 335,513 1.9882 0.00%
2023-11-10 0 2.490 2.470 2.500 2.440 2.550 447,523 1,114,071 2.4894 1.992 1.976 2.000 1.952 2.040 559,502 1.9912 0.40%
2023-11-09 0 2.480 2.480 2.500 2.340 2.770 3,169,882 7,812,150 2.4645 1.984 1.984 2.000 1.872 2.216 3,963,050 1.9712 -9.82%
2023-11-08 0 2.750 2.730 2.760 2.730 2.820 448,000 1,247,140 2.7838 2.200 2.184 2.208 2.184 2.256 560,099 2.2266 -1.79%
2023-11-07 0 2.800 2.770 2.800 2.680 2.800 596,176 1,644,218 2.7579 2.240 2.216 2.240 2.144 2.240 745,351 2.2060 1.45%
2023-11-06 0 2.760 2.750 2.760 2.720 2.770 288,942 791,908 2.7407 2.208 2.200 2.208 2.176 2.216 361,241 2.1922 0.73%
2023-11-03 0 2.740 2.720 2.740 2.570 2.750 1,055,859 2,842,383 2.6920 2.192 2.176 2.192 2.056 2.200 1,320,056 2.1532 5.79%
2023-11-02 0 2.590 2.540 2.590 2.510 2.600 642,463 1,630,337 2.5376 2.072 2.032 2.072 2.008 2.080 803,220 2.0298 2.78%
2023-11-01 0 2.520 2.480 2.530 2.460 2.550 420,369 1,051,691 2.5018 2.016 1.984 2.024 1.968 2.040 525,554 2.0011 2.44%
2023-10-31 0 2.460 2.450 2.530 2.430 2.550 230,140 573,276 2.4910 1.968 1.960 2.024 1.944 2.040 287,726 1.9924 -1.60%
2023-10-30 0 2.500 2.480 2.510 2.500 2.540 624,652 1,568,723 2.5114 2.000 1.984 2.008 2.000 2.032 780,952 2.0087 1.63%
2023-10-27 0 2.460 2.460 2.500 2.360 2.550 808,156 1,991,398 2.4641 1.968 1.968 2.000 1.888 2.040 1,010,373 1.9710 4.24%
2023-10-26 0 2.360 2.360 2.380 2.310 2.370 544,000 1,273,360 2.3407 1.888 1.888 1.904 1.848 1.896 680,120 1.8723 2.16%
2023-10-25 0 2.310 2.310 2.340 2.290 2.350 474,000 1,097,754 2.3159 1.848 1.848 1.872 1.832 1.880 592,604 1.8524 3.12%
2023-10-24 0 2.240 2.240 2.290 2.230 2.320 280,000 631,540 2.2555 1.792 1.792 1.832 1.784 1.856 350,062 1.8041 -1.75%
2023-10-20 0 2.280 2.280 2.300 2.220 2.310 585,489 1,315,378 2.2466 1.824 1.824 1.840 1.776 1.848 731,990 1.7970 0.88%
2023-10-19 0 2.260 2.260 2.320 2.260 2.280 296,000 672,520 2.2720 1.808 1.808 1.856 1.808 1.824 370,065 1.8173 -3.00%
2023-10-18 0 2.330 2.320 2.330 2.250 2.350 656,000 1,494,700 2.2785 1.864 1.856 1.864 1.800 1.880 820,144 1.8225 1.75%
2023-10-17 0 2.290 2.290 2.340 2.290 2.350 177,813 412,695 2.3209 1.832 1.832 1.872 1.832 1.880 222,305 1.8564 -2.14%
2023-10-16 0 2.340 2.340 2.370 2.320 2.390 309,304 732,762 2.3691 1.872 1.872 1.896 1.856 1.912 386,698 1.8949 -2.09%
2023-10-13 0 2.390 2.370 2.390 2.340 2.410 342,435 814,918 2.3798 1.912 1.896 1.912 1.872 1.928 428,119 1.9035 2.14%
2023-10-12 0 2.340 2.340 2.370 2.300 2.380 355,290 828,137 2.3309 1.872 1.872 1.896 1.840 1.904 444,191 1.8644 4.00%
2023-10-11 0 2.250 2.250 2.270 2.240 2.300 205,668 467,213 2.2717 1.800 1.800 1.816 1.792 1.840 257,130 1.8170 1.81%
2023-10-10 0 2.210 2.210 2.230 2.210 2.280 232,725 519,193 2.2309 1.768 1.768 1.784 1.768 1.824 290,957 1.7844 0.45%
2023-10-09 0 2.200 2.200 2.240 2.190 2.240 88,279 194,471 2.2029 1.760 1.760 1.792 1.752 1.792 110,368 1.7620 -0.45%
2023-10-06 0 2.210 2.210 2.220 2.170 2.220 56,507 124,172 2.1975 1.768 1.768 1.776 1.736 1.776 70,646 1.7577 1.84%
2023-10-05 0 2.170 2.170 2.220 2.170 2.230 174,000 383,080 2.2016 1.736 1.736 1.776 1.736 1.784 217,538 1.7610 -1.81%
2023-10-04 0 2.210 2.210 2.230 2.180 2.220 22,000 48,520 2.2055 1.768 1.768 1.784 1.744 1.776 27,505 1.7641 -1.34%
2023-10-03 0 2.240 2.240 2.270 2.240 2.290 172,000 389,200 2.2628 1.792 1.792 1.816 1.792 1.832 215,038 1.8099 -3.86%
2023-09-29 0 2.330 2.310 2.330 2.300 2.330 122,000 282,780 2.3179 1.864 1.848 1.864 1.840 1.864 152,527 1.8540 1.75%
2023-09-28 0 2.290 2.290 2.310 2.290 2.310 308,092 708,006 2.2980 1.832 1.832 1.848 1.832 1.848 385,183 1.8381 0.00%
2023-09-27 0 2.290 2.270 2.290 2.260 2.290 130,290 296,860 2.2785 1.832 1.816 1.832 1.808 1.832 162,891 1.8224 1.78%
2023-09-26 0 2.250 2.250 2.260 2.250 2.270 146,000 330,120 2.2611 1.800 1.800 1.808 1.800 1.816 182,532 1.8086 -0.88%
2023-09-25 0 2.270 2.270 2.280 2.270 2.290 178,580 408,145 2.2855 1.816 1.816 1.824 1.816 1.832 223,264 1.8281 -0.44%
2023-09-22 0 2.280 2.280 2.300 2.250 2.310 328,000 753,240 2.2965 1.824 1.824 1.840 1.800 1.848 410,072 1.8368 0.44%
2023-09-21 0 2.270 2.260 2.290 2.260 2.280 110,000 250,260 2.2751 1.816 1.808 1.832 1.808 1.824 137,524 1.8198 -0.44%
2023-09-20 0 2.280 2.280 2.290 2.280 2.310 331,917 759,414 2.2880 1.824 1.824 1.832 1.824 1.848 414,969 1.8300 0.00%
2023-09-19 0 2.280 2.280 2.300 2.280 2.310 194,000 444,240 2.2899 1.824 1.824 1.840 1.824 1.848 242,543 1.8316 -0.87%
2023-09-18 0 2.300 2.300 2.320 2.280 2.310 64,291 148,158 2.3045 1.840 1.840 1.856 1.824 1.848 80,378 1.8433 -0.43%
2023-09-15 0 2.310 2.310 2.330 2.310 2.350 208,362 483,825 2.3220 1.848 1.848 1.864 1.848 1.880 260,498 1.8573 -0.86%
2023-09-14 0 2.330 2.310 2.330 2.310 2.330 242,199 561,307 2.3175 1.864 1.848 1.864 1.848 1.864 302,802 1.8537 1.30%
2023-09-13 0 2.300 2.290 2.300 2.300 2.320 754,103 1,735,412 2.3013 1.840 1.832 1.840 1.840 1.856 942,795 1.8407 0.00%
2023-09-12 0 2.300 2.300 2.310 2.300 2.330 219,699 509,736 2.3202 1.840 1.840 1.848 1.840 1.864 274,672 1.8558 -1.71%
2023-09-11 0 2.340 2.340 2.350 2.320 2.350 204,106 477,142 2.3377 1.872 1.872 1.880 1.856 1.880 255,177 1.8698 0.00%
2023-09-07 0 2.340 2.320 2.360 2.280 2.410 564,102 1,344,478 2.3834 1.872 1.856 1.888 1.824 1.928 705,252 1.9064 1.30%
2023-09-06 0 2.310 2.310 2.360 2.270 2.370 266,362 622,034 2.3353 1.848 1.848 1.888 1.816 1.896 333,011 1.8679 1.76%
2023-09-05 0 2.270 2.260 2.300 2.260 2.370 828,290 1,909,107 2.3049 1.816 1.808 1.840 1.808 1.896 1,035,545 1.8436 -2.58%
2023-09-04 0 2.330 2.320 2.350 2.320 2.380 884,000 2,067,860 2.3392 1.864 1.856 1.880 1.856 1.904 1,105,195 1.8710 0.00%
2023-08-31 0 2.330 2.330 2.340 2.330 2.370 168,538 397,282 2.3572 1.864 1.864 1.872 1.864 1.896 210,710 1.8854 -0.43%
2023-08-30 0 2.340 2.330 2.360 2.340 2.420 208,000 497,700 2.3928 1.872 1.864 1.888 1.872 1.936 260,046 1.9139 -2.09%
2023-08-29 0 2.390 2.360 2.390 2.330 2.400 348,667 823,260 2.3612 1.912 1.888 1.912 1.864 1.920 435,910 1.8886 2.14%
2023-08-28 0 2.340 2.290 2.350 2.300 2.390 262,000 616,500 2.3531 1.872 1.832 1.880 1.840 1.912 327,558 1.8821 0.43%
2023-08-25 0 2.330 2.330 2.340 2.310 2.390 68,000 159,660 2.3479 1.864 1.864 1.872 1.848 1.912 85,015 1.8780 -0.43%
2023-08-24 0 2.340 2.330 2.360 2.310 2.360 359,374 842,352 2.3439 1.872 1.864 1.888 1.848 1.888 449,297 1.8748 3.08%
2023-08-23 0 2.270 2.270 2.300 2.270 2.310 112,000 257,200 2.2964 1.816 1.816 1.840 1.816 1.848 140,025 1.8368 0.00%
2023-08-22 0 2.270 2.270 2.320 2.250 2.340 186,030 427,809 2.2997 1.816 1.816 1.856 1.800 1.872 232,578 1.8394 1.34%
2023-08-21 0 2.240 2.240 2.270 2.240 2.280 128,145 289,378 2.2582 1.792 1.792 1.816 1.792 1.824 160,209 1.8062 -0.88%
2023-08-18 0 2.260 2.260 2.330 2.260 2.390 545,885 1,258,623 2.3057 1.808 1.808 1.864 1.808 1.912 682,476 1.8442 -3.00%
2023-08-17 0 2.330 2.330 2.380 2.280 2.480 1,634,289 3,813,595 2.3335 1.864 1.864 1.904 1.824 1.984 2,043,221 1.8665 -1.27%
2023-08-16 0 2.360 2.360 2.370 2.330 2.380 242,154 570,546 2.3561 1.888 1.888 1.896 1.864 1.904 302,746 1.8846 0.85%
2023-08-15 0 2.340 2.340 2.370 2.320 2.380 384,000 903,860 2.3538 1.872 1.872 1.896 1.856 1.904 480,085 1.8827 -0.43%
2023-08-14 0 2.350 2.350 2.360 2.350 2.430 452,000 1,071,620 2.3708 1.880 1.880 1.888 1.880 1.944 565,099 1.8963 -3.29%
2023-08-11 0 2.430 2.430 2.440 2.400 2.480 274,000 667,280 2.4353 1.944 1.944 1.952 1.920 1.984 342,560 1.9479 -2.41%
2023-08-10 0 2.490 2.470 2.500 2.460 2.500 122,145 302,408 2.4758 1.992 1.976 2.000 1.968 2.000 152,708 1.9803 1.22%
2023-08-09 0 2.460 2.460 2.480 2.430 2.500 100,435 249,692 2.4861 1.968 1.968 1.984 1.944 2.000 125,566 1.9885 -0.81%
2023-08-08 0 2.480 2.450 2.480 2.420 2.500 258,000 634,060 2.4576 1.984 1.960 1.984 1.936 2.000 322,557 1.9657 -0.80%
2023-08-07 0 2.500 2.480 2.500 2.470 2.500 362,000 900,159 2.4866 2.000 1.984 2.000 1.976 2.000 452,580 1.9890 0.81%
2023-08-04 0 2.480 2.480 2.500 2.480 2.590 590,145 1,479,608 2.5072 1.984 1.984 2.000 1.984 2.072 737,811 2.0054 -1.98%
2023-08-03 0 2.530 2.530 2.550 2.480 2.590 149,729 379,159 2.5323 2.024 2.024 2.040 1.984 2.072 187,194 2.0255 1.20%
2023-08-02 0 2.500 2.500 2.530 2.500 2.650 320,000 820,579 2.5643 2.000 2.000 2.024 2.000 2.120 400,070 2.0511 -3.47%
2023-08-01 0 2.590 2.580 2.590 2.580 2.610 362,000 937,599 2.5901 2.072 2.064 2.072 2.064 2.088 452,580 2.0717 0.78%
2023-07-31 0 2.570 2.570 2.600 2.570 2.720 1,048,291 2,779,400 2.6514 2.056 2.056 2.080 2.056 2.176 1,310,594 2.1207 1.98%
2023-07-28 0 2.520 2.520 2.550 2.360 2.570 1,223,596 3,025,335 2.4725 2.016 2.016 2.040 1.888 2.056 1,529,764 1.9776 5.44%
2023-07-27 0 2.390 2.370 2.390 2.310 2.420 556,000 1,325,480 2.3840 1.912 1.896 1.912 1.848 1.936 695,122 1.9068 3.91%
2023-07-26 0 2.300 2.300 2.310 2.240 2.320 250,363 574,244 2.2936 1.840 1.840 1.848 1.792 1.856 313,009 1.8346 1.77%
2023-07-25 0 2.260 2.260 2.270 2.210 2.300 322,705 723,909 2.2433 1.808 1.808 1.816 1.768 1.840 403,452 1.7943 2.73%
2023-07-24 0 2.200 2.200 2.240 2.180 2.240 172,444 379,860 2.2028 1.760 1.760 1.792 1.744 1.792 215,593 1.7619 0.46%
2023-07-21 0 2.190 2.180 2.190 2.180 2.200 134,288 294,314 2.1917 1.752 1.744 1.752 1.744 1.760 167,890 1.7530 0.00%
2023-07-20 0 2.190 2.180 2.190 2.150 2.220 697,906 1,530,937 2.1936 1.752 1.744 1.752 1.720 1.776 872,536 1.7546 0.00%
2023-07-19 0 2.190 2.190 2.200 2.130 2.200 596,000 1,295,360 2.1734 1.752 1.752 1.760 1.704 1.760 745,131 1.7384 -1.35%
2023-07-18 0 2.220 2.190 2.220 2.190 2.260 538,001 1,198,922 2.2285 1.776 1.752 1.776 1.752 1.808 672,620 1.7825 -1.33%
2023-07-14 0 2.250 2.250 2.280 2.230 2.300 634,942 1,438,850 2.2661 1.800 1.800 1.824 1.784 1.840 793,817 1.8126 -3.43%
2023-07-13 0 2.330 2.300 2.330 2.210 2.330 372,144 844,159 2.2684 1.864 1.840 1.864 1.768 1.864 465,262 1.8144 4.95%
2023-07-12 0 2.220 2.220 2.230 2.210 2.250 476,000 1,057,420 2.2215 1.776 1.776 1.784 1.768 1.800 595,105 1.7769 0.45%
2023-07-11 0 2.210 2.210 2.230 2.130 2.230 230,000 504,720 2.1944 1.768 1.768 1.784 1.704 1.784 287,551 1.7552 0.00%
2023-07-10 0 2.210 2.210 2.230 2.190 2.230 320,579 710,437 2.2161 1.768 1.768 1.784 1.752 1.784 400,794 1.7726 0.45%
2023-07-07 0 2.200 2.200 2.240 2.190 2.260 196,000 431,420 2.2011 1.760 1.760 1.792 1.752 1.808 245,043 1.7606 -0.45%
2023-07-06 0 2.210 2.210 2.250 2.210 2.290 372,000 828,240 2.2265 1.768 1.768 1.800 1.768 1.832 465,082 1.7808 -3.49%
2023-07-05 0 2.290 2.270 2.330 2.270 2.330 144,364 331,942 2.2993 1.832 1.816 1.864 1.816 1.864 180,487 1.8391 -2.55%
2023-07-04 0 2.350 2.320 2.350 2.280 2.360 678,362 1,565,418 2.3076 1.880 1.856 1.880 1.824 1.888 848,102 1.8458 1.29%
2023-07-03 0 2.320 2.310 2.330 2.270 2.340 432,436 1,000,581 2.3138 1.856 1.848 1.864 1.816 1.872 540,640 1.8507 2.20%
2023-06-30 0 2.270 2.260 2.270 2.210 2.290 451,450 1,008,801 2.2346 1.816 1.808 1.816 1.768 1.832 564,412 1.7873 -0.44%
2023-06-29 0 2.280 2.250 2.280 2.240 2.300 334,007 754,749 2.2597 1.824 1.800 1.824 1.792 1.840 417,582 1.8074 -0.87%
2023-06-28 0 2.300 2.300 2.320 2.220 2.320 204,580 465,567 2.2757 1.840 1.840 1.856 1.776 1.856 255,770 1.8203 -1.29%
2023-06-27 0 2.330 2.330 2.370 2.330 2.380 114,000 266,986 2.3420 1.864 1.864 1.896 1.864 1.904 142,525 1.8733 0.43%
2023-06-26 0 2.320 2.310 2.320 2.270 2.330 46,000 105,826 2.3006 1.856 1.848 1.856 1.816 1.864 57,510 1.8401 0.43%
2023-06-23 0 2.310 2.260 2.320 2.210 2.330 470,485 1,068,508 2.2711 1.848 1.808 1.856 1.768 1.864 588,210 1.8165 -1.28%
2023-06-21 0 2.340 2.310 2.350 2.280 2.350 233,087 538,567 2.3106 1.872 1.848 1.880 1.824 1.880 291,410 1.8481 -1.27%
2023-06-20 0 2.370 2.330 2.370 2.310 2.400 510,000 1,195,640 2.3444 1.896 1.864 1.896 1.848 1.920 637,612 1.8752 -0.42%
2023-06-19 0 2.380 2.390 2.440 2.380 2.440 304,000 729,620 2.4001 1.904 1.912 1.952 1.904 1.952 380,067 1.9197 -3.25%
2023-06-16 0 2.460 2.460 2.490 2.360 2.500 931,057 2,267,746 2.4357 1.968 1.968 1.992 1.888 2.000 1,164,026 1.9482 0.41%
2023-06-15 0 2.450 2.450 2.500 2.400 2.470 178,771 434,670 2.4314 1.960 1.960 2.000 1.920 1.976 223,503 1.9448 -0.41%
2023-06-14 0 2.460 2.460 2.470 2.450 2.480 128,145 316,129 2.4670 1.968 1.968 1.976 1.960 1.984 160,209 1.9732 0.41%
2023-06-13 0 2.450 2.450 2.480 2.370 2.470 166,000 401,020 2.4158 1.960 1.960 1.984 1.896 1.976 207,537 1.9323 3.38%
2023-06-12 0 2.370 2.370 2.410 2.360 2.420 400,362 953,332 2.3812 1.896 1.896 1.928 1.888 1.936 500,541 1.9046 -2.87%
2023-06-09 0 2.440 2.430 2.440 2.410 2.530 541,088 1,326,151 2.4509 1.952 1.944 1.952 1.928 2.024 676,479 1.9604 -0.81%
2023-06-08 0 2.460 2.450 2.530 2.460 2.550 144,000 358,840 2.4919 1.968 1.960 2.024 1.968 2.040 180,032 1.9932 -1.20%
2023-06-07 0 2.490 2.490 2.500 2.430 2.550 354,000 879,680 2.4850 1.992 1.992 2.000 1.944 2.040 442,578 1.9876 4.62%
2023-06-06 0 2.380 2.380 2.410 2.380 2.450 244,000 585,840 2.4010 1.904 1.904 1.928 1.904 1.960 305,054 1.9204 -2.46%
2023-06-05 0 2.440 2.410 2.440 2.410 2.510 345,305 843,234 2.4420 1.952 1.928 1.952 1.928 2.008 431,707 1.9533 -2.79%
2023-06-02 0 2.510 2.450 2.510 2.310 2.540 966,219 2,384,589 2.4680 2.008 1.960 2.008 1.848 2.032 1,207,986 1.9740 9.13%
2023-06-01 0 2.300 2.250 2.300 2.200 2.360 428,576 987,755 2.3047 1.840 1.800 1.840 1.760 1.888 535,814 1.8435 4.07%
2023-05-31 0 2.210 2.210 2.260 2.200 2.300 791,854 1,763,435 2.2270 1.768 1.768 1.808 1.760 1.840 989,992 1.7813 -5.56%
2023-05-30 0 2.340 2.340 2.390 2.280 2.380 244,653 571,386 2.3355 1.872 1.872 1.912 1.824 1.904 305,870 1.8681 4.93%
2023-05-29 0 2.230 2.230 2.290 2.230 2.410 470,435 1,085,321 2.3071 1.784 1.784 1.832 1.784 1.928 588,147 1.8453 -6.30%
2023-05-25 0 2.380 2.380 2.430 2.320 2.500 672,362 1,611,698 2.3971 1.904 1.904 1.944 1.856 2.000 840,600 1.9173 -5.56%
2023-05-24 0 2.520 2.470 2.520 2.440 2.570 420,725 1,054,277 2.5059 2.016 1.976 2.016 1.952 2.056 525,999 2.0043 -2.33%
2023-05-23 0 2.580 2.510 2.580 2.520 2.620 188,000 479,440 2.5502 2.064 2.008 2.064 2.016 2.096 235,041 2.0398 0.78%
2023-05-22 0 2.560 2.540 2.560 2.530 2.690 236,000 602,800 2.5542 2.048 2.032 2.048 2.024 2.152 295,052 2.0430 1.19%
2023-05-19 0 2.530 2.530 2.580 2.530 2.690 511,492 1,336,126 2.6122 2.024 2.024 2.064 2.024 2.152 639,478 2.0894 -5.95%
2023-05-18 0 2.690 2.690 2.710 2.670 2.750 428,828 1,163,329 2.7128 2.152 2.152 2.168 2.136 2.200 536,129 2.1699 -0.37%
2023-05-17 0 2.700 2.680 2.700 2.700 2.840 478,985 1,326,853 2.7701 2.160 2.144 2.160 2.160 2.272 598,837 2.2157 -3.23%
2023-05-16 0 2.790 2.750 2.780 2.740 2.860 733,354 2,045,955 2.7899 2.232 2.200 2.224 2.192 2.288 916,854 2.2315 0.72%
2023-05-15 0 2.770 2.760 2.770 2.650 2.800 754,289 2,075,739 2.7519 2.216 2.208 2.216 2.120 2.240 943,027 2.2011 2.59%
2023-05-12 0 2.700 2.700 2.740 2.700 2.850 958,869 2,638,626 2.7518 2.160 2.160 2.192 2.160 2.280 1,198,797 2.2011 -4.59%
2023-05-11 0 2.830 2.830 2.850 2.820 2.980 946,290 2,742,943 2.8986 2.264 2.264 2.280 2.256 2.384 1,183,071 2.3185 -4.71%
2023-05-10 0 2.970 2.940 2.970 2.940 3.100 610,935 1,844,056 3.0184 2.376 2.352 2.376 2.352 2.480 763,803 2.4143 -0.67%
2023-05-09 0 3.080 3.070 3.080 3.040 3.160 1,503,232 4,667,675 3.1051 2.392 2.384 2.392 2.361 2.454 1,935,940 2.4111 -0.96%
2023-05-08 0 3.110 3.110 3.140 3.040 3.150 1,554,672 4,845,255 3.1166 2.415 2.415 2.438 2.361 2.446 2,002,188 2.4200 2.98%
2023-05-05 0 3.020 3.010 3.060 2.960 3.080 1,119,232 3,388,696 3.0277 2.345 2.337 2.376 2.298 2.392 1,441,405 2.3510 2.03%
2023-05-04 0 2.960 2.960 2.970 2.850 2.980 2,147,652 6,299,834 2.9334 2.298 2.298 2.306 2.213 2.314 2,765,858 2.2777 5.34%
2023-05-03 0 2.810 2.800 2.830 2.780 2.890 755,678 2,131,281 2.8204 2.182 2.174 2.197 2.159 2.244 973,201 2.1900 -0.71%
2023-05-02 0 2.830 2.810 2.830 2.710 2.840 1,044,000 2,919,819 2.7968 2.197 2.182 2.197 2.104 2.205 1,344,518 2.1716 4.04%
2023-04-28 0 2.720 2.720 2.730 2.700 2.750 256,145 696,605 2.7196 2.112 2.112 2.120 2.097 2.135 329,877 2.1117 1.49%
2023-04-27 0 2.680 2.680 2.710 2.680 2.790 872,000 2,396,520 2.7483 2.081 2.081 2.104 2.081 2.166 1,123,007 2.1340 0.00%
2023-04-26 0 2.680 2.680 2.710 2.650 2.780 364,000 979,920 2.6921 2.081 2.081 2.104 2.058 2.159 468,778 2.0904 -0.74%
2023-04-25 0 2.700 2.700 2.730 2.610 2.740 724,942 1,938,786 2.6744 2.097 2.097 2.120 2.027 2.128 933,618 2.0766 0.37%
2023-04-24 0 2.690 2.690 2.740 2.690 2.770 410,000 1,114,560 2.7184 2.089 2.089 2.128 2.089 2.151 528,019 2.1108 -2.89%
2023-04-21 0 2.770 2.770 2.810 2.770 2.850 658,000 1,854,160 2.8179 2.151 2.151 2.182 2.151 2.213 847,407 2.1880 -4.15%
2023-04-20 0 2.890 2.860 2.890 2.680 2.950 1,677,088 4,772,740 2.8458 2.244 2.221 2.244 2.081 2.291 2,159,841 2.2098 7.04%
2023-04-19 0 2.700 2.690 2.730 2.650 2.730 362,289 980,962 2.7077 2.097 2.089 2.120 2.058 2.120 466,575 2.1025 0.00%
2023-04-18 0 2.700 2.700 2.740 2.660 2.750 636,000 1,724,860 2.7120 2.097 2.097 2.128 2.065 2.135 819,074 2.1059 -0.37%
2023-04-17 0 2.710 2.710 2.740 2.670 2.750 696,000 1,885,300 2.7088 2.104 2.104 2.128 2.073 2.135 896,345 2.1033 -2.52%
2023-04-14 0 2.780 2.780 2.810 2.780 2.910 1,084,000 3,064,100 2.8267 2.159 2.159 2.182 2.159 2.260 1,396,032 2.1949 -3.47%
2023-04-13 0 2.880 2.840 2.880 2.650 2.900 1,185,061 3,329,748 2.8098 2.236 2.205 2.236 2.058 2.252 1,526,183 2.1817 7.06%
2023-04-12 0 2.690 2.690 2.730 2.590 2.750 1,368,608 3,667,774 2.6799 2.089 2.089 2.120 2.011 2.135 1,762,565 2.0809 -0.37%
2023-04-11 0 2.700 2.680 2.700 2.550 2.700 438,734 1,151,203 2.6239 2.097 2.081 2.097 1.980 2.097 565,025 2.0374 5.88%
2023-04-06 0 2.550 2.550 2.580 2.460 2.580 839,637 2,111,936 2.5153 1.980 1.980 2.003 1.910 2.003 1,081,328 1.9531 -1.16%
2023-04-04 0 2.580 2.570 2.580 2.550 2.650 842,942 2,179,937 2.5861 2.003 1.996 2.003 1.980 2.058 1,085,585 2.0081 -1.90%
2023-04-03 0 2.630 2.630 2.670 2.620 2.730 492,000 1,305,540 2.6535 2.042 2.042 2.073 2.034 2.120 633,623 2.0604 -1.87%
2023-03-31 0 2.680 2.670 2.680 2.520 2.720 1,130,651 3,010,743 2.6628 2.081 2.073 2.081 1.957 2.112 1,456,111 2.0677 6.35%
2023-03-30 0 2.520 2.510 2.520 2.500 2.610 603,242 1,551,760 2.5724 1.957 1.949 1.957 1.941 2.027 776,886 1.9974 -1.95%
2023-03-29 0 2.570 2.540 2.570 2.530 2.600 577,443 1,476,601 2.5571 1.996 1.972 1.996 1.965 2.019 743,661 1.9856 1.18%
2023-03-28 0 2.540 2.510 2.540 2.470 2.540 608,725 1,522,349 2.5009 1.972 1.949 1.972 1.918 1.972 783,948 1.9419 2.01%
2023-03-27 0 2.490 2.460 2.490 2.460 2.600 1,238,869 3,126,890 2.5240 1.933 1.910 1.933 1.910 2.019 1,595,480 1.9598 -6.74%
2023-03-24 0 2.670 2.630 2.670 2.600 2.710 444,238 1,168,578 2.6305 2.073 2.042 2.073 2.019 2.104 572,113 2.0426 -1.84%
2023-03-23 0 2.720 2.720 2.730 2.560 2.760 928,000 2,445,240 2.6350 2.112 2.112 2.120 1.988 2.143 1,195,127 2.0460 2.26%
2023-03-22 0 2.660 2.620 2.660 2.620 2.790 949,813 2,586,253 2.7229 2.065 2.034 2.065 2.034 2.166 1,223,219 2.1143 0.00%
2023-03-21 0 2.660 2.630 2.660 2.540 2.680 1,044,607 2,741,753 2.6247 2.065 2.042 2.065 1.972 2.081 1,345,299 2.0380 5.56%
2023-03-20 0 2.520 2.500 2.520 2.480 2.610 897,620 2,265,219 2.5236 1.957 1.941 1.957 1.926 2.027 1,156,002 1.9595 -3.82%
2023-03-17 0 2.620 2.620 2.650 2.560 2.650 725,204 1,874,660 2.5850 2.034 2.034 2.058 1.988 2.058 933,955 2.0072 -0.38%
2023-03-16 0 2.630 2.600 2.630 2.580 2.640 141,771 369,405 2.6056 2.042 2.019 2.042 2.003 2.050 182,580 2.0232 -0.38%
2023-03-15 0 2.640 2.640 2.680 2.600 2.700 648,226 1,728,534 2.6666 2.050 2.050 2.081 2.019 2.097 834,819 2.0705 1.93%
2023-03-14 0 2.590 2.590 2.640 2.540 2.750 1,121,004 2,969,495 2.6490 2.011 2.011 2.050 1.972 2.135 1,443,687 2.0569 -5.82%
2023-03-13 0 2.750 2.740 2.750 2.700 2.810 631,595 1,735,696 2.7481 2.135 2.128 2.135 2.097 2.182 813,401 2.1339 -1.79%
2023-03-10 0 2.800 2.770 2.800 2.770 2.920 855,335 2,394,296 2.7992 2.174 2.151 2.174 2.151 2.267 1,101,545 2.1736 -3.45%
2023-03-09 0 2.900 2.870 2.900 2.860 2.990 743,457 2,170,615 2.9196 2.252 2.229 2.252 2.221 2.322 957,463 2.2670 1.40%
2023-03-08 0 2.860 2.840 2.860 2.810 3.000 1,137,045 3,254,865 2.8626 2.221 2.205 2.221 2.182 2.329 1,464,346 2.2227 -2.72%
2023-03-07 0 2.940 2.910 2.940 2.900 3.150 1,178,214 3,459,425 2.9362 2.283 2.260 2.283 2.252 2.446 1,517,365 2.2799 -2.00%
2023-03-06 0 3.000 2.980 3.000 2.970 3.160 1,529,656 4,597,118 3.0053 2.329 2.314 2.329 2.306 2.454 1,969,971 2.3336 -0.99%
2023-03-03 0 3.030 3.020 3.030 2.920 3.050 1,657,850 4,982,551 3.0054 2.353 2.345 2.353 2.267 2.368 2,135,066 2.3337 1.34%
2023-03-02 0 2.990 2.990 3.000 2.950 3.160 1,394,264 4,223,342 3.0291 2.322 2.322 2.329 2.291 2.454 1,795,606 2.3520 -6.27%
2023-03-01 0 3.190 3.170 3.190 3.100 3.250 1,029,586 3,265,758 3.1719 2.477 2.461 2.477 2.407 2.524 1,325,954 2.4629 2.90%
2023-02-28 0 3.100 3.060 3.100 3.020 3.150 604,088 1,867,585 3.0916 2.407 2.376 2.407 2.345 2.446 777,976 2.4006 -0.64%
2023-02-27 0 3.120 3.100 3.120 3.050 3.400 654,000 2,039,810 3.1190 2.423 2.407 2.423 2.368 2.640 842,255 2.4218 -2.80%
2023-02-24 0 3.210 3.200 3.210 3.200 3.340 359,998 1,163,253 3.2313 2.493 2.485 2.493 2.485 2.593 463,624 2.5090 -3.89%
2023-02-23 0 3.340 3.280 3.340 3.200 3.550 1,602,120 5,500,831 3.4335 2.593 2.547 2.593 2.485 2.757 2,063,294 2.6660 2.77%
2023-02-22 0 3.250 3.230 3.250 3.190 3.370 1,090,686 3,547,336 3.2524 2.524 2.508 2.524 2.477 2.617 1,404,642 2.5254 -4.41%
2023-02-21 0 3.400 3.370 3.400 3.360 3.540 483,201 1,659,679 3.4348 2.640 2.617 2.640 2.609 2.749 622,291 2.6670 -4.76%
2023-02-20 0 3.570 3.560 3.610 3.480 3.600 775,401 2,726,377 3.5161 2.772 2.764 2.803 2.702 2.795 998,602 2.7302 -1.11%
2023-02-17 0 3.610 3.570 3.610 3.550 3.610 409,885 1,467,270 3.5797 2.803 2.772 2.803 2.757 2.803 527,871 2.7796 0.84%
2023-02-16 0 3.580 3.580 3.680 3.560 3.720 547,539 1,992,298 3.6386 2.780 2.780 2.857 2.764 2.889 705,149 2.8254 0.56%
2023-02-15 0 3.560 3.560 3.590 3.560 3.660 640,002 2,300,627 3.5947 2.764 2.764 2.788 2.764 2.842 824,228 2.7913 -3.26%
2023-02-14 0 3.680 3.630 3.680 3.570 3.800 636,464 2,349,430 3.6914 2.857 2.819 2.857 2.772 2.951 819,671 2.8663 -1.60%
2023-02-13 0 3.740 3.690 3.740 3.530 3.740 776,000 2,821,500 3.6360 2.904 2.865 2.904 2.741 2.904 999,373 2.8233 2.19%
2023-02-10 0 3.660 3.660 3.680 3.650 3.780 1,150,000 4,237,160 3.6845 2.842 2.842 2.857 2.834 2.935 1,481,030 2.8610 -4.94%
2023-02-09 0 3.850 3.820 3.850 3.610 3.860 1,534,000 5,760,040 3.7549 2.989 2.966 2.989 2.803 2.997 1,975,565 2.9156 5.77%
2023-02-08 0 3.640 3.640 3.710 3.640 3.820 1,106,000 4,100,960 3.7079 2.826 2.826 2.881 2.826 2.966 1,424,364 2.8792 -4.21%
2023-02-07 0 3.800 3.750 3.800 3.610 3.830 896,586 3,395,720 3.7874 2.951 2.912 2.951 2.803 2.974 1,154,670 2.9409 4.11%
2023-02-06 0 3.650 3.650 3.670 3.650 3.800 1,333,066 4,933,766 3.7011 2.834 2.834 2.850 2.834 2.951 1,716,792 2.8738 -5.19%
2023-02-03 0 3.850 3.840 3.870 3.800 3.920 1,074,085 4,128,639 3.8439 2.989 2.982 3.005 2.951 3.044 1,383,263 2.9847 -2.78%
2023-02-02 0 3.960 3.960 4.000 3.910 4.100 1,215,803 4,876,225 4.0107 3.075 3.075 3.106 3.036 3.184 1,565,774 3.1143 0.73%
2023-02-01 0 4.090 4.090 4.100 3.950 4.120 1,624,000 6,558,660 4.0386 3.053 3.053 3.060 2.948 3.075 2,175,836 3.0143 2.76%
2023-01-31 0 3.980 3.950 3.980 3.860 4.250 1,900,667 7,526,668 3.9600 2.971 2.948 2.971 2.881 3.172 2,546,515 2.9557 -4.56%
2023-01-30 0 4.170 4.120 4.180 4.120 4.350 1,839,000 7,755,340 4.2172 3.112 3.075 3.120 3.075 3.247 2,463,893 3.1476 -4.14%
2023-01-27 0 4.350 4.350 4.380 4.230 4.450 2,064,000 8,886,080 4.3053 3.247 3.247 3.269 3.157 3.321 2,765,348 3.2134 -1.58%
2023-01-26 0 4.420 4.400 4.420 4.150 4.440 2,028,148 8,741,224 4.3100 3.299 3.284 3.299 3.097 3.314 2,717,314 3.2169 6.51%
2023-01-20 0 4.150 4.100 4.150 3.990 4.150 1,842,000 7,552,858 4.1004 3.097 3.060 3.097 2.978 3.097 2,467,913 3.0604 5.06%
2023-01-19 0 3.950 3.900 3.950 3.730 3.950 1,424,000 5,532,040 3.8849 2.948 2.911 2.948 2.784 2.948 1,907,876 2.8996 3.13%
2023-01-18 0 3.830 3.770 3.830 3.750 3.900 1,636,339 6,258,551 3.8247 2.859 2.814 2.859 2.799 2.911 2,192,368 2.8547 3.51%
2023-01-17 0 3.700 3.700 3.750 3.660 3.860 1,135,954 4,219,175 3.7142 2.762 2.762 2.799 2.732 2.881 1,521,952 2.7722 -3.14%
2023-01-16 0 3.820 3.790 3.820 3.680 3.920 2,600,000 9,701,460 3.7313 2.851 2.829 2.851 2.747 2.926 3,483,481 2.7850 -2.55%
2023-01-13 0 3.920 3.870 3.920 3.820 3.990 1,438,000 5,594,580 3.8905 2.926 2.888 2.926 2.851 2.978 1,926,633 2.9038 -0.51%
2023-01-12 0 3.940 3.900 3.940 3.780 4.120 2,435,998 9,540,251 3.9164 2.941 2.911 2.941 2.821 3.075 3,263,751 2.9231 -1.01%
2023-01-11 0 3.980 3.910 3.980 3.860 4.120 3,161,998 12,554,431 3.9704 2.971 2.918 2.971 2.881 3.075 4,236,447 2.9634 1.27%
2023-01-10 0 3.930 3.910 3.930 3.900 4.250 3,115,041 12,576,884 4.0375 2.933 2.918 2.933 2.911 3.172 4,173,534 3.0135 -7.31%
2023-01-09 0 4.240 4.200 4.240 4.120 4.380 3,262,937 13,754,018 4.2152 3.165 3.135 3.165 3.075 3.269 4,371,685 3.1462 2.91%
2023-01-06 0 4.120 4.120 4.130 3.830 4.240 4,542,000 18,715,350 4.1205 3.075 3.075 3.083 2.859 3.165 6,085,374 3.0755 6.19%
2023-01-05 0 3.880 3.880 3.890 3.770 3.980 2,984,000 11,590,651 3.8843 2.896 2.896 2.903 2.814 2.971 3,997,965 2.8991 0.78%
2023-01-04 0 3.850 3.780 3.850 3.650 3.870 2,305,114 8,713,828 3.7802 2.874 2.821 2.874 2.724 2.888 3,088,393 2.8215 4.05%
2023-01-03 0 3.700 3.690 3.700 3.520 3.750 3,808,744 13,892,996 3.6477 2.762 2.754 2.762 2.627 2.799 5,102,957 2.7225 4.82%
2022-12-30 0 3.530 3.510 3.530 3.430 3.620 2,576,000 9,051,190 3.5137 2.635 2.620 2.635 2.560 2.702 3,451,326 2.6225 3.22%
2022-12-29 0 3.420 3.370 3.410 3.330 3.500 1,578,148 5,377,878 3.4077 2.553 2.515 2.545 2.485 2.612 2,114,404 2.5434 -0.87%
2022-12-28 0 3.450 3.450 3.510 3.290 3.650 4,778,052 16,346,650 3.4212 2.575 2.575 2.620 2.456 2.724 6,401,637 2.5535 -3.63%
2022-12-23 0 3.580 3.580 3.590 3.220 3.680 9,085,614 32,003,386 3.5224 2.672 2.672 2.680 2.403 2.747 12,172,910 2.6291 9.82%
2022-12-22 0 3.260 3.240 3.260 2.980 3.300 7,703,723 24,534,953 3.1848 2.433 2.418 2.433 2.224 2.463 10,321,452 2.3771 12.41%
2022-12-21 0 2.900 2.860 2.900 2.700 2.900 2,222,660 6,274,601 2.8230 2.165 2.135 2.165 2.015 2.165 2,977,921 2.1070 6.62%
2022-12-20 0 2.720 2.710 2.720 2.640 2.840 1,997,994 5,426,186 2.7158 2.030 2.023 2.030 1.970 2.120 2,676,913 2.0270 -2.16%
2022-12-19 0 2.780 2.760 2.780 2.530 2.870 5,339,486 14,664,926 2.7465 2.075 2.060 2.075 1.888 2.142 7,153,846 2.0499 11.65%
2022-12-16 0 2.490 2.480 2.490 2.400 2.550 2,632,000 6,575,300 2.4982 1.858 1.851 1.858 1.791 1.903 3,526,355 1.8646 2.05%
2022-12-15 0 2.440 2.420 2.440 2.360 2.460 1,555,994 3,769,035 2.4223 1.821 1.806 1.821 1.761 1.836 2,084,722 1.8079 -0.81%
2022-12-14 0 2.460 2.430 2.460 2.340 2.490 2,848,000 6,889,780 2.4192 1.836 1.814 1.836 1.747 1.858 3,815,752 1.8056 5.13%
2022-12-13 0 2.340 2.300 2.340 2.290 2.390 884,000 2,065,286 2.3363 1.747 1.717 1.747 1.709 1.784 1,184,384 1.7438 0.00%
2022-12-12 0 2.340 2.300 2.340 2.290 2.480 2,947,997 6,932,036 2.3514 1.747 1.717 1.747 1.709 1.851 3,949,728 1.7551 -4.10%
2022-12-09 0 2.440 2.440 2.450 2.360 2.520 4,748,283 11,635,637 2.4505 1.821 1.821 1.829 1.761 1.881 6,361,752 1.8290 -3.17%
2022-12-08 0 2.520 2.520 2.530 2.490 2.580 1,820,000 4,607,620 2.5317 1.881 1.881 1.888 1.858 1.926 2,438,437 1.8896 0.80%
2022-12-07 0 2.500 2.480 2.500 2.420 2.650 5,729,016 14,631,845 2.5540 1.866 1.851 1.866 1.806 1.978 7,675,739 1.9062 3.31%
2022-12-06 0 2.420 2.420 2.430 2.320 2.450 3,606,000 8,636,340 2.3950 1.806 1.806 1.814 1.732 1.829 4,831,321 1.7876 2.11%
2022-12-05 0 2.370 2.370 2.380 2.190 2.390 5,486,116 12,687,945 2.3127 1.769 1.769 1.776 1.635 1.784 7,350,301 1.7262 9.22%
2022-12-02 0 2.170 2.170 2.190 1.980 2.200 5,812,116 12,000,306 2.0647 1.620 1.620 1.635 1.478 1.642 7,787,076 1.5411 0.46%
2022-12-01 0 2.160 2.160 2.180 2.060 2.210 5,737,294 12,279,280 2.1403 1.612 1.612 1.627 1.538 1.649 7,686,829 1.5974 2.86%
2022-11-30 0 2.100 2.090 2.100 1.920 2.110 6,414,000 12,915,510 2.0136 1.567 1.560 1.567 1.433 1.575 8,593,481 1.5029 7.69%
2022-11-29 0 1.950 1.940 1.950 1.910 1.990 4,502,902 8,795,289 1.9532 1.455 1.448 1.455 1.426 1.485 6,032,990 1.4579 1.04%
2022-11-28 0 1.930 1.920 1.930 1.840 2.150 15,860,141 30,338,010 1.9128 1.441 1.433 1.441 1.373 1.605 21,249,425 1.4277 -11.87%
2022-11-25 0 2.190 2.190 2.200 2.080 2.800 17,791,100 40,828,813 2.2949 1.635 1.635 1.642 1.552 2.090 23,836,525 1.7129 -17.05%
2022-11-24 0 2.640 2.620 2.640 2.580 2.750 718,000 1,887,420 2.6287 1.970 1.956 1.970 1.926 2.053 961,977 1.9620 -0.38%
2022-11-23 0 2.650 2.620 2.650 2.490 2.700 1,188,000 3,050,840 2.5680 1.978 1.956 1.978 1.858 2.015 1,591,683 1.9167 0.00%
2022-11-22 0 2.650 2.650 2.660 2.540 2.850 1,522,000 4,059,660 2.6673 1.978 1.978 1.985 1.896 2.127 2,039,176 1.9908 -2.93%
2022-11-21 0 2.730 2.710 2.740 2.600 2.900 4,704,627 12,932,109 2.7488 2.038 2.023 2.045 1.941 2.165 6,303,262 2.0517 -3.19%
2022-11-18 0 2.820 2.810 2.820 2.430 2.940 9,700,904 26,428,888 2.7244 2.105 2.097 2.105 1.814 2.194 12,997,276 2.0334 17.50%
2022-11-17 0 2.400 2.360 2.400 2.210 2.420 2,708,000 6,267,820 2.3146 1.791 1.761 1.791 1.649 1.806 3,628,180 1.7275 6.19%
2022-11-16 0 2.260 2.250 2.260 2.200 2.380 5,081,992 11,753,571 2.3128 1.687 1.679 1.687 1.642 1.776 6,808,855 1.7262 2.73%
2022-11-15 0 2.200 2.190 2.200 2.040 2.200 2,276,000 4,867,920 2.1388 1.642 1.635 1.642 1.523 1.642 3,049,386 1.5964 7.84%
2022-11-14 0 2.040 2.040 2.080 2.010 2.190 1,761,395 3,657,951 2.0767 1.523 1.523 1.552 1.500 1.635 2,359,918 1.5500 -2.39%
2022-11-11 0 2.090 2.050 2.090 1.970 2.090 1,012,000 2,063,300 2.0388 1.560 1.530 1.560 1.470 1.560 1,355,878 1.5217 5.56%
2022-11-10 0 1.980 1.930 1.940 1.900 2.000 586,000 1,148,068 1.9592 1.478 1.441 1.448 1.418 1.493 785,123 1.4623 1.54%
2022-11-09 0 1.950 1.920 1.950 1.890 1.980 394,000 770,340 1.9552 1.455 1.433 1.455 1.411 1.478 527,881 1.4593 0.52%
2022-11-08 0 1.940 1.900 1.940 1.890 1.940 447,996 857,532 1.9142 1.448 1.418 1.448 1.411 1.448 600,225 1.4287 1.04%
2022-11-07 0 1.920 1.880 1.930 1.830 1.960 1,820,000 3,459,240 1.9007 1.433 1.403 1.441 1.366 1.463 2,438,437 1.4186 0.00%
2022-11-04 0 1.920 1.900 1.920 1.830 1.970 1,450,000 2,783,280 1.9195 1.433 1.418 1.433 1.366 1.470 1,942,711 1.4327 2.13%
2022-11-03 0 1.880 1.840 1.880 1.790 1.920 231,904 433,058 1.8674 1.403 1.373 1.403 1.336 1.433 310,705 1.3938 -1.05%
2022-11-02 0 1.900 1.850 1.900 1.770 1.910 706,000 1,301,420 1.8434 1.418 1.381 1.418 1.321 1.426 945,899 1.3759 5.56%
2022-11-01 0 1.800 1.800 1.850 1.780 1.840 606,595 1,096,789 1.8081 1.343 1.343 1.381 1.329 1.373 812,716 1.3495 1.69%
2022-10-31 0 1.770 1.750 1.770 1.740 1.830 450,232 804,841 1.7876 1.321 1.306 1.321 1.299 1.366 603,221 1.3342 -3.28%
2022-10-28 0 1.830 1.790 1.830 1.790 1.920 470,000 854,840 1.8188 1.366 1.336 1.366 1.336 1.433 629,706 1.3575 -4.69%
2022-10-27 0 1.920 1.860 1.870 1.860 1.980 982,000 1,895,420 1.9302 1.433 1.388 1.396 1.388 1.478 1,315,684 1.4406 1.59%
2022-10-26 0 1.890 1.810 1.890 1.800 1.920 374,000 688,180 1.8401 1.411 1.351 1.411 1.343 1.433 501,085 1.3734 2.72%
2022-10-25 0 1.840 1.840 1.870 1.810 1.930 610,000 1,138,420 1.8663 1.373 1.373 1.396 1.351 1.441 817,278 1.3929 -0.54%
2022-10-24 0 1.850 1.820 1.860 1.800 1.900 790,000 1,457,200 1.8446 1.381 1.358 1.388 1.343 1.418 1,058,442 1.3767 -3.14%
2022-10-21 0 1.910 1.900 1.910 1.900 1.940 228,000 438,040 1.9212 1.426 1.418 1.426 1.418 1.448 305,475 1.4340 1.60%
2022-10-20 0 1.880 1.880 1.890 1.880 2.000 1,272,168 2,416,568 1.8996 1.403 1.403 1.411 1.403 1.493 1,704,451 1.4178 -4.08%
2022-10-19 0 1.960 1.960 2.030 1.960 2.140 214,000 434,680 2.0312 1.463 1.463 1.515 1.463 1.597 286,717 1.5161 -6.67%
2022-10-18 0 2.100 2.040 2.100 1.980 2.120 786,000 1,606,580 2.0440 1.567 1.523 1.567 1.478 1.582 1,053,083 1.5256 3.45%
2022-10-17 0 2.030 1.990 2.030 1.910 2.030 456,000 907,060 1.9892 1.515 1.485 1.515 1.426 1.515 610,949 1.4847 1.50%
2022-10-14 0 2.000 1.970 2.000 1.970 2.030 277,720 554,636 1.9971 1.493 1.470 1.493 1.470 1.515 372,089 1.4906 2.04%
2022-10-13 0 1.960 1.920 1.970 1.920 1.990 24,000 46,360 1.9317 1.463 1.433 1.470 1.433 1.485 32,155 1.4418 0.51%
2022-10-12 0 1.950 1.950 1.960 1.890 1.980 654,000 1,263,380 1.9318 1.455 1.455 1.463 1.411 1.478 876,230 1.4418 -1.02%
2022-10-11 0 1.970 1.930 1.970 1.920 2.040 675,988 1,323,497 1.9579 1.470 1.441 1.470 1.433 1.523 905,689 1.4613 2.60%
2022-10-10 0 1.920 1.920 1.950 1.910 2.000 442,074 862,943 1.9520 1.433 1.433 1.455 1.426 1.493 592,291 1.4570 -4.00%
2022-10-07 0 2.000 2.000 2.030 1.940 2.040 886,000 1,763,000 1.9898 1.493 1.493 1.515 1.448 1.523 1,187,063 1.4852 -1.96%
2022-10-06 0 2.040 2.010 2.040 2.000 2.080 780,000 1,576,600 2.0213 1.523 1.500 1.523 1.493 1.552 1,045,044 1.5086 2.00%
2022-10-05 0 2.000 1.970 2.000 1.930 2.040 1,024,000 2,013,646 1.9665 1.493 1.470 1.493 1.441 1.523 1,371,956 1.4677 4.17%
2022-10-03 0 1.920 1.920 1.930 1.880 1.990 432,000 830,100 1.9215 1.433 1.433 1.441 1.403 1.485 578,794 1.4342 -1.03%
2022-09-30 0 1.940 1.940 1.950 1.900 2.010 822,000 1,574,580 1.9155 1.448 1.448 1.455 1.418 1.500 1,101,316 1.4297 0.00%
2022-09-29 0 1.940 1.900 1.940 1.850 2.100 814,000 1,590,580 1.9540 1.448 1.418 1.448 1.381 1.567 1,090,598 1.4584 -3.00%
2022-09-28 0 2.000 1.990 2.000 1.930 2.060 582,000 1,161,340 1.9954 1.493 1.485 1.493 1.441 1.538 779,764 1.4893 -3.38%
2022-09-27 0 2.070 2.070 2.080 2.030 2.090 254,000 526,600 2.0732 1.545 1.545 1.552 1.515 1.560 340,309 1.5474 0.49%
2022-09-26 0 2.060 2.020 2.060 1.990 2.110 360,000 727,820 2.0217 1.538 1.508 1.538 1.485 1.575 482,328 1.5090 0.49%
2022-09-23 0 2.050 2.030 2.050 2.000 2.090 340,003 687,885 2.0232 1.530 1.515 1.530 1.493 1.560 455,536 1.5101 0.49%
2022-09-22 0 2.040 2.020 2.040 2.010 2.100 514,000 1,043,760 2.0307 1.523 1.508 1.523 1.500 1.567 688,657 1.5156 -1.45%
2022-09-21 0 2.070 2.070 2.080 2.060 2.210 359,072 755,711 2.1046 1.545 1.545 1.552 1.538 1.649 481,085 1.5708 -3.72%
2022-09-20 0 2.150 2.120 2.150 2.100 2.250 1,076,000 2,286,480 2.1250 1.605 1.582 1.605 1.567 1.679 1,441,625 1.5860 -0.92%
2022-09-19 0 2.170 2.160 2.170 2.160 2.230 276,000 601,460 2.1792 1.620 1.612 1.620 1.612 1.664 369,785 1.6265 -0.91%
2022-09-16 0 2.190 2.190 2.210 2.160 2.220 737,303 1,616,788 2.1928 1.635 1.635 1.649 1.612 1.657 987,839 1.6367 -3.10%
2022-09-15 0 2.260 2.220 2.260 2.190 2.320 382,000 848,520 2.2213 1.687 1.657 1.687 1.635 1.732 511,804 1.6579 0.44%
2022-09-14 0 2.250 2.230 2.250 2.220 2.280 327,994 735,378 2.2420 1.679 1.664 1.679 1.657 1.702 439,447 1.6734 -2.17%
2022-09-13 0 2.300 2.260 2.300 2.210 2.350 430,097 976,237 2.2698 1.717 1.687 1.717 1.649 1.754 576,244 1.6941 0.00%
2022-09-09 0 2.300 2.280 2.300 2.210 2.320 388,000 885,740 2.2828 1.717 1.702 1.717 1.649 1.732 519,843 1.7039 2.68%
2022-09-08 0 2.240 2.230 2.240 2.230 2.270 536,000 1,199,020 2.2370 1.672 1.664 1.672 1.664 1.694 718,133 1.6696 -0.88%
2022-09-07 0 2.260 2.230 2.260 2.200 2.260 513,860 1,144,953 2.2281 1.687 1.664 1.687 1.642 1.687 688,470 1.6630 0.00%
2022-09-06 0 2.260 2.230 2.260 2.230 2.330 710,009 1,592,859 2.2434 1.687 1.664 1.687 1.664 1.739 951,270 1.6745 -1.31%
2022-09-05 0 2.290 2.260 2.290 2.260 2.390 766,000 1,747,840 2.2818 1.709 1.687 1.709 1.687 1.784 1,026,287 1.7031 -2.55%
2022-09-02 0 2.350 2.340 2.350 2.310 2.400 554,000 1,303,680 2.3532 1.754 1.747 1.754 1.724 1.791 742,249 1.7564 -0.42%
2022-09-01 0 2.360 2.330 2.360 2.310 2.440 826,000 1,966,680 2.3810 1.761 1.739 1.761 1.724 1.821 1,106,675 1.7771 0.85%
2022-08-31 0 2.340 2.330 2.340 2.340 2.480 923,247 2,190,330 2.3724 1.747 1.739 1.747 1.747 1.851 1,236,967 1.7707 -4.10%
2022-08-30 0 2.440 2.390 2.440 2.330 2.470 1,408,000 3,357,020 2.3842 1.821 1.784 1.821 1.739 1.844 1,886,439 1.7796 2.52%
2022-08-29 0 2.380 2.360 2.380 2.250 2.420 2,348,744 5,547,880 2.3621 1.776 1.761 1.776 1.679 1.806 3,146,848 1.7630 4.85%
2022-08-26 0 2.270 2.230 2.270 2.150 2.290 1,198,000 2,674,320 2.2323 1.694 1.664 1.694 1.605 1.709 1,605,081 1.6662 5.09%
2022-08-25 0 2.160 2.140 2.160 2.110 2.220 746,000 1,603,240 2.1491 1.612 1.597 1.612 1.575 1.657 999,491 1.6041 -0.46%
2022-08-24 0 2.170 2.140 2.170 2.130 2.240 385,440 828,564 2.1497 1.620 1.597 1.620 1.590 1.672 516,413 1.6045 0.46%
2022-08-23 0 2.160 2.140 2.160 2.140 2.260 403,996 872,891 2.1606 1.612 1.597 1.612 1.597 1.687 541,274 1.6127 -1.37%
2022-08-22 0 2.190 2.150 2.200 2.130 2.260 296,000 650,460 2.1975 1.635 1.605 1.642 1.590 1.687 396,581 1.6402 1.39%
2022-08-19 0 2.160 2.130 2.150 2.100 2.190 326,000 702,160 2.1539 1.612 1.590 1.605 1.567 1.635 436,775 1.6076 1.89%
2022-08-18 0 2.120 2.130 2.140 2.120 2.160 476,000 1,018,199 2.1391 1.582 1.590 1.597 1.582 1.612 637,745 1.5966 -2.75%
2022-08-17 0 2.180 2.160 2.180 2.130 2.190 769,634 1,670,587 2.1706 1.627 1.612 1.627 1.590 1.635 1,031,156 1.6201 1.87%
2022-08-16 0 2.140 2.140 2.150 2.120 2.210 973,440 2,087,024 2.1440 1.597 1.597 1.605 1.582 1.649 1,304,215 1.6002 -1.83%
2022-08-15 0 2.180 2.180 2.200 2.180 2.270 496,000 1,092,340 2.2023 1.627 1.627 1.642 1.627 1.694 664,541 1.6438 -0.91%
2022-08-12 0 2.200 2.190 2.200 2.150 2.200 957,420 2,090,038 2.1830 1.642 1.635 1.642 1.605 1.642 1,282,752 1.6293 1.85%
2022-08-11 0 2.160 2.140 2.170 2.130 2.180 534,000 1,156,320 2.1654 1.612 1.597 1.620 1.590 1.627 715,453 1.6162 1.89%
2022-08-10 0 2.120 2.120 2.160 2.120 2.170 521,996 1,117,611 2.1410 1.582 1.582 1.612 1.582 1.620 699,371 1.5980 -2.75%
2022-08-09 0 2.180 2.150 2.180 2.120 2.200 330,000 714,420 2.1649 1.627 1.605 1.627 1.582 1.642 442,134 1.6158 2.35%
2022-08-08 0 2.130 2.120 2.130 2.120 2.180 245,996 528,691 2.1492 1.590 1.582 1.590 1.582 1.627 329,586 1.6041 -1.39%
2022-08-05 0 2.160 2.160 2.180 2.120 2.190 168,000 364,020 2.1668 1.612 1.612 1.627 1.582 1.635 225,086 1.6172 0.93%
2022-08-04 0 2.140 2.140 2.160 2.130 2.170 308,000 660,840 2.1456 1.597 1.597 1.612 1.590 1.620 412,659 1.6014 0.47%
2022-08-03 0 2.130 2.120 2.130 2.110 2.130 618,000 1,314,020 2.1262 1.590 1.582 1.590 1.575 1.590 827,997 1.5870 0.95%
2022-08-02 0 2.110 2.110 2.140 2.100 2.190 1,752,000 3,759,740 2.1460 1.575 1.575 1.597 1.567 1.635 2,347,331 1.6017 -4.09%
2022-08-01 0 2.200 2.200 2.220 2.170 2.240 540,000 1,186,060 2.1964 1.642 1.642 1.657 1.620 1.672 723,492 1.6394 0.00%
2022-07-29 0 2.200 2.200 2.220 2.200 2.290 934,004 2,078,569 2.2254 1.642 1.642 1.657 1.642 1.709 1,251,379 1.6610 -1.79%
2022-07-28 0 2.240 2.240 2.260 2.220 2.290 1,204,297 2,712,093 2.2520 1.672 1.672 1.687 1.657 1.709 1,613,518 1.6809 1.82%
2022-07-27 0 2.200 2.200 2.230 2.190 2.340 990,000 2,213,120 2.2355 1.642 1.642 1.664 1.635 1.747 1,326,403 1.6685 -4.35%
2022-07-26 0 2.300 2.300 2.320 2.210 2.320 496,000 1,125,060 2.2683 1.717 1.717 1.732 1.649 1.732 664,541 1.6930 1.77%
2022-07-25 0 2.260 2.250 2.280 2.240 2.400 1,078,000 2,436,840 2.2605 1.687 1.679 1.702 1.672 1.791 1,444,305 1.6872 -1.74%
2022-07-22 0 2.300 2.280 2.300 2.270 2.400 1,030,000 2,399,830 2.3299 1.717 1.702 1.717 1.694 1.791 1,379,995 1.7390 -0.86%
2022-07-21 0 2.320 2.280 2.320 2.260 2.350 1,242,000 2,873,560 2.3137 1.732 1.702 1.732 1.687 1.754 1,664,032 1.7269 1.31%
2022-07-20 0 2.290 2.270 2.290 2.240 2.330 636,000 1,451,280 2.2819 1.709 1.694 1.709 1.672 1.739 852,113 1.7032 2.23%
2022-07-19 0 2.240 2.230 2.240 2.210 2.280 900,005 2,001,770 2.2242 1.672 1.664 1.672 1.649 1.702 1,205,827 1.6601 -0.44%
2022-07-18 0 2.250 2.250 2.270 2.210 2.340 1,446,000 3,268,720 2.2605 1.679 1.679 1.694 1.649 1.747 1,937,352 1.6872 1.81%
2022-07-15 0 2.210 2.210 2.220 2.190 2.300 1,030,744 2,289,679 2.2214 1.649 1.649 1.657 1.635 1.717 1,380,991 1.6580 -3.91%
2022-07-14 0 2.300 2.290 2.300 2.250 2.330 480,000 1,096,480 2.2843 1.717 1.709 1.717 1.679 1.739 643,104 1.7050 -0.86%
2022-07-13 0 2.320 2.300 2.320 2.290 2.380 844,000 1,955,860 2.3174 1.732 1.717 1.732 1.709 1.776 1,130,792 1.7296 -2.52%
2022-07-12 0 2.380 2.380 2.390 2.360 2.510 528,000 1,266,900 2.3994 1.776 1.776 1.784 1.761 1.873 707,415 1.7909 -2.86%
2022-07-11 0 2.450 2.430 2.450 2.380 2.610 1,080,000 2,623,440 2.4291 1.829 1.814 1.829 1.776 1.948 1,446,985 1.8130 -2.78%
2022-07-08 0 2.520 2.520 2.550 2.490 2.580 292,951 744,223 2.5404 1.881 1.881 1.903 1.858 1.926 392,496 1.8961 0.00%
2022-07-07 0 2.520 2.520 2.530 2.500 2.600 580,000 1,481,340 2.5540 1.881 1.881 1.888 1.866 1.941 777,084 1.9063 -0.40%
2022-07-06 0 2.530 2.500 2.530 2.430 2.550 728,000 1,798,900 2.4710 1.888 1.866 1.888 1.814 1.903 975,375 1.8443 2.85%
2022-07-05 0 2.460 2.460 2.480 2.420 2.550 2,283,118 5,620,549 2.4618 1.836 1.836 1.851 1.806 1.903 3,058,923 1.8374 -3.15%
2022-07-04 0 2.540 2.540 2.560 2.530 2.610 1,316,757 3,389,157 2.5739 1.896 1.896 1.911 1.888 1.948 1,764,192 1.9211 -3.79%
2022-06-30 0 2.640 2.640 2.680 2.600 2.780 1,426,003 3,816,528 2.6764 1.970 1.970 2.000 1.941 2.075 1,910,560 1.9976 0.38%
2022-06-29 0 2.630 2.580 2.630 2.570 2.720 2,132,000 5,605,820 2.6294 1.963 1.926 1.963 1.918 2.030 2,856,455 1.9625 1.94%
2022-06-28 0 2.580 2.570 2.600 2.500 2.670 1,754,000 4,562,060 2.6009 1.926 1.918 1.941 1.866 1.993 2,350,010 1.9413 1.57%
2022-06-27 0 2.540 2.540 2.560 2.490 2.600 4,862,000 12,516,338 2.5743 1.896 1.896 1.911 1.858 1.941 6,514,110 1.9214 1.60%
2022-06-24 0 2.500 2.480 2.500 2.400 2.500 2,362,000 5,776,760 2.4457 1.866 1.851 1.866 1.791 1.866 3,164,609 1.8254 0.40%
2022-06-23 0 2.490 2.460 2.490 2.430 2.520 1,972,000 4,854,120 2.4615 1.858 1.836 1.858 1.814 1.881 2,642,087 1.8372 -0.40%
2022-06-22 0 2.500 2.500 2.520 2.490 2.600 906,000 2,280,920 2.5176 1.866 1.866 1.881 1.858 1.941 1,213,859 1.8791 -3.10%
2022-06-21 0 2.580 2.570 2.580 2.530 2.620 862,000 2,216,240 2.5710 1.926 1.918 1.926 1.888 1.956 1,154,908 1.9190 2.38%
2022-06-20 0 2.520 2.510 2.530 2.500 2.570 603,997 1,530,811 2.5345 1.881 1.873 1.888 1.866 1.918 809,235 1.8917 -0.40%
2022-06-17 0 2.530 2.530 2.580 2.530 2.740 2,121,997 5,524,241 2.6033 1.888 1.888 1.926 1.888 2.045 2,843,053 1.9431 -7.66%
2022-06-16 0 2.740 2.740 2.770 2.640 3.040 8,158,097 23,286,509 2.8544 2.045 2.045 2.067 1.970 2.269 10,930,223 2.1305 0.74%
2022-06-15 0 2.720 2.700 2.720 2.580 2.740 1,157,994 3,107,523 2.6835 2.030 2.015 2.030 1.926 2.045 1,551,481 2.0029 5.43%
2022-06-14 0 2.580 2.580 2.620 2.550 2.710 1,262,997 3,287,756 2.6031 1.926 1.926 1.956 1.903 2.023 1,692,164 1.9429 -5.15%
2022-06-13 0 2.720 2.690 2.720 2.640 2.820 2,622,000 7,197,339 2.7450 2.030 2.008 2.030 1.970 2.105 3,512,957 2.0488 -0.37%
2022-06-10 0 2.730 2.730 2.740 2.550 2.760 1,916,000 5,159,490 2.6928 2.038 2.038 2.045 1.903 2.060 2,567,058 2.0099 5.41%
2022-06-09 0 2.590 2.590 2.640 2.550 2.810 3,174,000 8,536,919 2.6896 1.933 1.933 1.970 1.903 2.097 4,252,527 2.0075 -3.72%
2022-06-08 0 2.690 2.690 2.700 2.550 2.770 3,228,000 8,596,560 2.6631 2.008 2.008 2.015 1.903 2.067 4,324,876 1.9877 1.13%
2022-06-07 0 2.660 2.600 2.660 2.340 2.660 5,632,800 14,262,430 2.5320 1.985 1.941 1.985 1.747 1.985 7,546,828 1.8899 15.65%
2022-06-06 0 2.300 2.300 2.330 2.250 2.320 784,000 1,785,820 2.2778 1.717 1.717 1.739 1.679 1.732 1,050,404 1.7001 -1.29%
2022-06-02 0 2.330 2.320 2.340 2.230 2.330 446,000 1,018,120 2.2828 1.739 1.732 1.747 1.664 1.739 597,551 1.7038 1.75%
2022-06-01 0 2.290 2.290 2.300 2.250 2.320 1,396,000 3,210,879 2.3001 1.709 1.709 1.717 1.679 1.732 1,870,362 1.7167 -2.14%
2022-05-31 0 2.340 2.340 2.350 2.190 2.340 6,442,000 14,964,180 2.3229 1.747 1.747 1.754 1.635 1.747 8,630,995 1.7338 4.46%
2022-05-30 0 2.240 2.210 2.240 2.140 2.250 1,290,000 2,825,228 2.1901 1.672 1.649 1.672 1.597 1.679 1,728,343 1.6346 4.19%
2022-05-27 0 2.150 2.120 2.150 2.120 2.180 1,536,000 3,282,700 2.1372 1.605 1.582 1.605 1.582 1.627 2,057,934 1.5951 1.90%
2022-05-26 0 2.110 2.110 2.130 2.080 2.200 2,604,000 5,509,820 2.1159 1.575 1.575 1.590 1.552 1.642 3,488,841 1.5793 -2.31%
2022-05-25 0 2.160 2.150 2.170 2.120 2.280 2,796,913 6,073,126 2.1714 1.612 1.605 1.620 1.582 1.702 3,747,305 1.6207 -6.09%
2022-05-24 0 2.300 2.290 2.300 2.260 2.300 1,322,000 3,013,140 2.2792 1.717 1.709 1.717 1.687 1.717 1,771,216 1.7012 0.00%
2022-05-23 0 2.300 2.300 2.310 2.280 2.380 1,682,000 3,879,648 2.3066 1.717 1.717 1.724 1.702 1.776 2,253,544 1.7216 -4.17%
2022-05-20 0 2.400 2.370 2.400 2.270 2.410 1,964,000 4,618,716 2.3517 1.791 1.769 1.791 1.694 1.799 2,631,368 1.7553 6.67%
2022-05-19 0 2.250 2.230 2.250 2.150 2.260 1,180,000 2,607,000 2.2093 1.679 1.664 1.679 1.605 1.687 1,580,965 1.6490 -1.32%
2022-05-18 0 2.280 2.280 2.300 2.250 2.310 600,000 1,365,480 2.2758 1.702 1.702 1.717 1.679 1.724 803,880 1.6986 -1.30%
2022-05-17 0 2.310 2.300 2.310 2.200 2.330 900,000 2,044,180 2.2713 1.724 1.717 1.724 1.642 1.739 1,205,820 1.6953 3.59%
2022-05-16 0 2.230 2.230 2.240 2.220 2.310 1,156,000 2,594,320 2.2442 1.664 1.664 1.672 1.657 1.724 1,548,809 1.6750 0.45%
2022-05-13 0 2.220 2.210 2.260 2.170 2.310 2,090,000 4,631,680 2.2161 1.657 1.649 1.687 1.620 1.724 2,800,183 1.6541 -4.72%
2022-05-12 0 2.330 2.290 2.330 2.270 2.390 1,041,400 2,407,654 2.3119 1.739 1.709 1.739 1.694 1.784 1,395,268 1.7256 -0.68%
2022-05-11 0 2.430 2.430 2.450 2.410 2.530 825,687 2,027,978 2.4561 1.751 1.751 1.765 1.737 1.823 1,145,866 1.7698 -3.19%
2022-05-10 0 2.510 2.510 2.520 2.460 2.660 1,408,470 3,520,100 2.4992 1.809 1.809 1.816 1.773 1.917 1,954,637 1.8009 -4.56%
2022-05-06 0 2.630 2.610 2.630 2.590 2.690 470,000 1,232,240 2.6218 1.895 1.881 1.895 1.866 1.938 652,253 1.8892 -3.66%
2022-05-05 0 2.730 2.700 2.730 2.700 2.830 634,000 1,720,810 2.7142 1.967 1.946 1.967 1.946 2.039 879,848 1.9558 -1.44%
2022-05-04 0 2.770 2.770 2.810 2.760 2.850 296,000 824,360 2.7850 1.996 1.996 2.025 1.989 2.054 410,781 2.0068 -2.46%
2022-05-03 0 2.840 2.820 2.840 2.740 2.840 1,050,000 2,952,350 2.8118 2.046 2.032 2.046 1.974 2.046 1,457,162 2.0261 3.65%
2022-04-29 0 2.740 2.740 2.760 2.660 2.800 614,000 1,685,520 2.7451 1.974 1.974 1.989 1.917 2.018 852,093 1.9781 2.24%
2022-04-28 0 2.680 2.660 2.680 2.560 2.680 704,000 1,853,340 2.6326 1.931 1.917 1.931 1.845 1.931 976,992 1.8970 3.08%
2022-04-27 0 2.600 2.600 2.620 2.450 2.680 2,072,000 5,297,020 2.5565 1.874 1.874 1.888 1.765 1.931 2,875,465 1.8421 0.00%
2022-04-26 0 2.600 2.600 2.610 2.590 2.940 3,205,020 8,953,061 2.7934 1.874 1.874 1.881 1.866 2.119 4,447,840 2.0129 -9.41%
2022-04-25 0 2.870 2.870 2.880 2.790 2.920 1,052,000 3,012,680 2.8638 2.068 2.068 2.075 2.010 2.104 1,459,937 2.0636 -2.05%
2022-04-22 0 2.930 2.920 2.930 2.750 2.960 826,000 2,369,780 2.8690 2.111 2.104 2.111 1.982 2.133 1,146,300 2.0673 3.17%
2022-04-21 0 2.840 2.840 2.880 2.820 2.930 1,884,000 5,427,040 2.8806 2.046 2.046 2.075 2.032 2.111 2,614,564 2.0757 -2.07%
2022-04-20 0 2.900 2.890 2.900 2.850 2.970 940,000 2,727,050 2.9011 2.090 2.082 2.090 2.054 2.140 1,304,507 2.0905 0.35%
2022-04-19 0 2.890 2.870 2.900 2.860 2.980 1,280,000 3,687,920 2.8812 2.082 2.068 2.090 2.061 2.147 1,776,349 2.0761 -3.02%
2022-04-14 0 2.980 2.970 2.980 2.880 2.980 1,176,000 3,466,620 2.9478 2.147 2.140 2.147 2.075 2.147 1,632,021 2.1241 3.47%
2022-04-13 0 2.880 2.850 2.880 2.840 2.900 420,000 1,205,100 2.8693 2.075 2.054 2.075 2.046 2.090 582,865 2.0675 1.05%
2022-04-12 0 2.850 2.850 2.870 2.710 2.890 2,426,000 6,780,080 2.7948 2.054 2.054 2.068 1.953 2.082 3,366,737 2.0138 3.64%
2022-04-11 0 2.750 2.750 2.770 2.720 2.880 1,504,417 4,161,818 2.7664 1.982 1.982 1.996 1.960 2.075 2,087,789 1.9934 -4.84%
2022-04-08 0 2.890 2.870 2.890 2.820 2.910 530,000 1,521,124 2.8700 2.082 2.068 2.082 2.032 2.097 735,520 2.0681 0.35%
2022-04-07 0 2.880 2.880 2.900 2.820 2.950 1,360,664 3,898,979 2.8655 2.075 2.075 2.090 2.032 2.126 1,888,293 2.0648 -2.37%
2022-04-06 0 2.950 2.940 2.960 2.870 2.980 1,554,000 4,557,140 2.9325 2.126 2.119 2.133 2.068 2.147 2,156,599 2.1131 0.68%
2022-04-04 0 2.930 2.930 2.940 2.800 2.960 1,356,000 3,974,940 2.9314 2.111 2.111 2.119 2.018 2.133 1,881,820 2.1123 4.27%
2022-04-01 0 2.810 2.810 2.850 2.740 2.850 2,300,000 6,475,580 2.8155 2.025 2.025 2.054 1.974 2.054 3,191,878 2.0288 -1.06%
2022-03-31 0 2.840 2.830 2.850 2.760 2.870 3,846,000 10,821,400 2.8137 2.046 2.039 2.054 1.989 2.068 5,337,375 2.0275 -0.35%
2022-03-30 0 2.850 2.850 2.870 2.800 2.930 2,168,000 6,202,920 2.8611 2.054 2.054 2.068 2.018 2.111 3,008,692 2.0617 -1.04%
2022-03-29 0 2.880 2.860 2.880 2.820 2.940 934,000 2,677,800 2.8670 2.075 2.061 2.075 2.032 2.119 1,296,180 2.0659 0.70%
2022-03-28 0 2.860 2.830 2.860 2.640 2.910 1,210,000 3,451,640 2.8526 2.061 2.039 2.061 1.902 2.097 1,679,205 2.0555 0.70%
2022-03-25 0 2.840 2.820 2.840 2.760 2.950 2,180,000 6,162,420 2.8268 2.046 2.032 2.046 1.989 2.126 3,025,345 2.0369 -2.07%
2022-03-24 0 2.900 2.890 2.920 2.830 3.020 2,014,000 5,927,230 2.9430 2.090 2.082 2.104 2.039 2.176 2,794,975 2.1207 1.75%
2022-03-23 0 2.850 2.850 2.900 2.770 2.930 1,752,000 5,022,020 2.8664 2.054 2.054 2.090 1.996 2.111 2,431,378 2.0655 2.52%
2022-03-22 0 2.780 2.780 2.800 2.630 2.800 2,246,000 6,168,800 2.7466 2.003 2.003 2.018 1.895 2.018 3,116,938 1.9791 3.73%
2022-03-21 0 2.680 2.650 2.680 2.600 2.850 2,196,000 5,858,960 2.6680 1.931 1.910 1.931 1.874 2.054 3,047,549 1.9225 -3.25%
2022-03-18 0 2.770 2.760 2.770 2.530 2.780 5,686,000 15,148,140 2.6641 1.996 1.989 1.996 1.823 2.003 7,890,877 1.9197 10.80%
2022-03-17 0 2.500 2.500 2.510 2.400 2.580 8,526,000 21,113,280 2.4763 1.801 1.801 1.809 1.729 1.859 11,832,152 1.7844 5.93%
2022-03-16 0 2.360 2.350 2.360 2.090 2.380 6,004,000 13,436,010 2.2378 1.701 1.693 1.701 1.506 1.715 8,332,189 1.6125 14.01%
2022-03-15 0 2.070 2.060 2.070 1.990 2.490 10,612,000 23,142,520 2.1808 1.492 1.484 1.492 1.434 1.794 14,727,046 1.5714 -15.51%
2022-03-14 0 2.450 2.410 2.450 2.410 2.680 2,988,000 7,453,400 2.4944 1.765 1.737 1.765 1.737 1.931 4,146,665 1.7974 -9.59%
2022-03-11 0 2.710 2.670 2.710 2.500 2.890 5,954,000 15,469,780 2.5982 1.953 1.924 1.953 1.801 2.082 8,262,800 1.8722 -2.87%
2022-03-10 0 2.790 2.790 2.820 2.760 2.910 1,126,000 3,175,460 2.8201 2.010 2.010 2.032 1.989 2.097 1,562,632 2.0321 -0.36%
2022-03-09 0 2.800 2.800 2.810 2.740 2.920 1,582,000 4,445,120 2.8098 2.018 2.018 2.025 1.974 2.104 2,195,457 2.0247 -1.41%
2022-03-08 0 2.840 2.840 2.850 2.750 3.000 2,700,000 7,639,570 2.8295 2.046 2.046 2.054 1.982 2.162 3,746,987 2.0389 -4.70%
2022-03-07 0 2.980 2.980 3.030 2.960 3.060 2,400,000 7,195,720 2.9982 2.147 2.147 2.183 2.133 2.205 3,330,655 2.1605 -3.25%
2022-03-04 0 3.080 3.060 3.100 3.040 3.150 860,000 2,654,520 3.0867 2.219 2.205 2.234 2.191 2.270 1,193,485 2.2242 -1.91%
2022-03-03 0 3.140 3.140 3.180 3.120 3.240 740,000 2,354,140 3.1813 2.263 2.263 2.291 2.248 2.335 1,026,952 2.2924 -0.95%
2022-03-02 0 3.170 3.170 3.190 3.170 3.300 990,000 3,168,820 3.2008 2.284 2.284 2.299 2.284 2.378 1,373,895 2.3064 -3.65%
2022-03-01 0 3.290 3.270 3.290 3.250 3.330 462,000 1,520,260 3.2906 2.371 2.356 2.371 2.342 2.400 641,151 2.3711 2.49%
2022-02-28 0 3.210 3.210 3.220 3.140 3.290 1,180,000 3,748,600 3.1768 2.313 2.313 2.320 2.263 2.371 1,637,572 2.2891 -2.13%
2022-02-25 0 3.280 3.280 3.310 3.260 3.320 242,000 794,920 3.2848 2.363 2.363 2.385 2.349 2.392 335,841 2.3670 -1.20%
2022-02-24 0 3.320 3.260 3.320 3.250 3.420 2,178,000 7,177,630 3.2955 2.392 2.349 2.392 2.342 2.464 3,022,569 2.3747 -4.32%
2022-02-23 0 3.470 3.420 3.470 3.310 3.470 1,528,000 5,211,900 3.4109 2.500 2.464 2.500 2.385 2.500 2,120,517 2.4578 5.79%
2022-02-22 0 3.280 3.280 3.300 3.260 3.460 1,655,643 5,477,299 3.3083 2.363 2.363 2.378 2.349 2.493 2,297,657 2.3839 -5.48%
2022-02-21 0 3.470 3.460 3.500 3.450 3.600 440,000 1,542,880 3.5065 2.500 2.493 2.522 2.486 2.594 610,620 2.5267 -4.14%
2022-02-18 0 3.620 3.590 3.620 3.590 3.720 590,000 2,153,940 3.6507 2.608 2.587 2.608 2.587 2.681 818,786 2.6307 -2.69%
2022-02-17 0 3.720 3.690 3.720 3.650 3.760 1,662,000 6,159,260 3.7059 2.681 2.659 2.681 2.630 2.709 2,306,479 2.6704 1.09%
2022-02-16 0 3.680 3.680 3.690 3.640 3.900 1,832,000 6,789,290 3.7059 2.652 2.652 2.659 2.623 2.810 2,542,400 2.6704 -2.39%
2022-02-15 0 3.770 3.750 3.770 3.600 3.810 2,252,000 8,377,420 3.7200 2.717 2.702 2.717 2.594 2.745 3,125,265 2.6805 4.72%
2022-02-14 0 3.600 3.590 3.600 3.500 3.650 754,000 2,707,700 3.5911 2.594 2.587 2.594 2.522 2.630 1,046,381 2.5877 -1.37%
2022-02-11 0 3.650 3.630 3.650 3.550 3.760 1,740,000 6,349,340 3.6490 2.630 2.616 2.630 2.558 2.709 2,414,725 2.6294 -2.93%
2022-02-10 0 3.760 3.700 3.760 3.560 3.850 4,596,000 17,128,980 3.7269 2.709 2.666 2.709 2.565 2.774 6,378,204 2.6855 4.16%
2022-02-09 0 3.610 3.600 3.610 3.520 3.660 1,536,000 5,486,800 3.5721 2.601 2.594 2.601 2.536 2.637 2,131,619 2.5740 4.03%
2022-02-08 0 3.470 3.470 3.530 3.430 3.570 2,372,319 8,289,133 3.4941 2.500 2.500 2.544 2.472 2.572 3,292,240 2.5178 -3.07%
2022-02-07 0 3.580 3.480 3.580 3.330 3.630 4,058,000 14,262,340 3.5146 2.580 2.508 2.580 2.400 2.616 5,631,582 2.5326 7.64%
2022-02-04 0 3.410 3.370 3.410 3.300 3.480 1,446,000 4,915,420 3.3993 2.397 2.369 2.397 2.319 2.446 2,057,400 2.3891 1.79%
2022-01-31 0 3.350 3.340 3.360 3.200 3.400 1,862,000 6,111,696 3.2823 2.354 2.347 2.362 2.249 2.390 2,649,294 2.3069 -0.59%
2022-01-28 0 3.370 3.370 3.380 3.070 3.450 13,306,000 44,366,400 3.3343 2.369 2.369 2.376 2.158 2.425 18,932,068 2.3435 3.69%
2022-01-27 0 3.250 3.240 3.250 3.230 3.700 4,784,000 15,851,720 3.3135 2.284 2.277 2.284 2.270 2.600 6,806,780 2.3288 -10.71%
2022-01-26 0 3.640 3.620 3.640 3.300 4.000 7,174,000 25,598,220 3.5682 2.558 2.544 2.558 2.319 2.811 10,207,324 2.5078 -8.31%
2022-01-25 0 3.970 3.960 3.970 3.900 4.330 2,962,000 11,950,420 4.0346 2.790 2.783 2.790 2.741 3.043 4,214,398 2.8356 -7.24%
2022-01-24 0 4.280 4.220 4.280 4.220 4.360 1,306,000 5,578,780 4.2717 3.008 2.966 3.008 2.966 3.064 1,858,205 3.0022 0.94%
2022-01-21 0 4.240 4.210 4.240 4.200 4.400 2,326,000 9,972,980 4.2876 2.980 2.959 2.980 2.952 3.092 3,309,484 3.0135 -0.47%
2022-01-20 0 4.260 4.240 4.260 4.230 4.360 2,822,000 12,070,500 4.2773 2.994 2.980 2.994 2.973 3.064 4,015,203 3.0062 -2.74%
2022-01-19 0 4.380 4.280 4.380 4.270 4.420 380,000 1,642,960 4.3236 3.078 3.008 3.078 3.001 3.107 540,672 3.0387 1.39%
2022-01-18 0 4.320 4.320 4.340 4.320 4.480 494,000 2,174,700 4.4022 3.036 3.036 3.050 3.036 3.149 702,874 3.0940 -1.59%
2022-01-17 0 4.390 4.320 4.390 4.250 4.460 1,346,000 5,819,960 4.3239 3.085 3.036 3.085 2.987 3.135 1,915,118 3.0390 -1.57%
2022-01-14 0 4.460 4.460 4.500 4.450 4.580 270,000 1,209,420 4.4793 3.135 3.135 3.163 3.128 3.219 384,162 3.1482 -1.76%
2022-01-13 0 4.540 4.510 4.550 4.500 4.600 530,000 2,411,940 4.5508 3.191 3.170 3.198 3.163 3.233 754,096 3.1985 -0.44%
2022-01-12 0 4.560 4.550 4.560 4.520 4.670 622,000 2,834,780 4.5575 3.205 3.198 3.205 3.177 3.282 884,995 3.2032 -0.22%
2022-01-11 0 4.570 4.540 4.570 4.540 4.590 264,000 1,206,620 4.5705 3.212 3.191 3.212 3.191 3.226 375,625 3.2123 -1.30%
2022-01-10 0 4.630 4.600 4.630 4.410 4.700 2,768,000 12,863,580 4.6472 3.254 3.233 3.254 3.099 3.303 3,938,371 3.2662 5.71%
2022-01-07 0 4.380 4.360 4.380 4.320 4.450 652,000 2,844,760 4.3631 3.078 3.064 3.078 3.036 3.128 927,680 3.0665 0.92%
2022-01-06 0 4.340 4.340 4.370 4.320 4.560 1,458,000 6,365,500 4.3659 3.050 3.050 3.071 3.036 3.205 2,074,474 3.0685 -2.91%
2022-01-05 0 4.470 4.470 4.520 4.460 4.630 1,004,000 4,535,780 4.5177 3.142 3.142 3.177 3.135 3.254 1,428,513 3.1752 -3.46%
2022-01-04 0 4.630 4.620 4.630 4.570 4.780 3,426,000 15,989,100 4.6670 3.254 3.247 3.254 3.212 3.360 4,874,588 3.2801 1.31%
2022-01-03 0 4.570 4.560 4.610 4.510 4.750 270,000 1,245,340 4.6124 3.212 3.205 3.240 3.170 3.338 384,162 3.2417 -2.77%
2021-12-31 0 4.700 4.660 4.700 4.550 4.700 942,000 4,364,820 4.6336 3.303 3.275 3.303 3.198 3.303 1,340,298 3.2566 3.30%
2021-12-30 0 4.550 4.500 4.550 4.400 4.550 456,000 2,025,500 4.4419 3.198 3.163 3.198 3.092 3.198 648,807 3.1219 0.89%
2021-12-29 0 4.510 4.450 4.520 4.400 4.510 304,000 1,358,120 4.4675 3.170 3.128 3.177 3.092 3.170 432,538 3.1399 2.97%
2021-12-28 0 4.380 4.380 4.420 4.380 4.600 1,606,000 7,121,280 4.4342 3.078 3.078 3.107 3.078 3.233 2,285,052 3.1165 -5.60%
2021-12-24 0 4.640 4.600 4.640 4.540 4.670 142,000 650,600 4.5817 3.261 3.233 3.261 3.191 3.282 202,041 3.2201 1.98%
2021-12-23 0 4.550 4.510 4.550 4.510 4.680 120,000 551,100 4.5925 3.198 3.170 3.198 3.170 3.289 170,739 3.2277 -1.73%
2021-12-22 0 4.630 4.580 4.630 4.570 4.740 386,000 1,790,480 4.6385 3.254 3.219 3.254 3.212 3.331 549,209 3.2601 -0.43%
2021-12-21 0 4.650 4.630 4.650 4.510 4.700 1,054,000 4,873,260 4.6236 3.268 3.254 3.268 3.170 3.303 1,499,654 3.2496 4.26%
2021-12-20 0 4.460 4.420 4.460 4.390 4.560 904,000 4,020,820 4.4478 3.135 3.107 3.135 3.085 3.205 1,286,231 3.1260 -2.19%
2021-12-17 0 4.560 4.540 4.560 4.530 4.750 1,080,000 4,985,600 4.6163 3.205 3.191 3.205 3.184 3.338 1,536,648 3.2445 0.66%
2021-12-16 0 4.530 4.500 4.530 4.440 4.590 1,018,000 4,587,660 4.5065 3.184 3.163 3.184 3.121 3.226 1,448,433 3.1673 1.12%
2021-12-15 0 4.480 4.470 4.480 4.450 4.800 2,098,000 9,761,360 4.6527 3.149 3.142 3.149 3.128 3.374 2,985,080 3.2700 -3.24%
2021-12-14 0 4.630 4.630 4.660 4.510 4.810 2,010,000 9,357,280 4.6554 3.254 3.254 3.275 3.170 3.381 2,859,872 3.2719 -1.28%
2021-12-13 0 4.690 4.670 4.690 4.630 4.850 848,000 3,998,820 4.7156 3.296 3.282 3.296 3.254 3.409 1,206,553 3.3143 -2.70%
2021-12-10 0 4.820 4.820 4.830 4.820 5.100 1,318,000 6,452,260 4.8955 3.388 3.388 3.395 3.388 3.584 1,875,279 3.4407 -6.59%
2021-12-09 0 5.160 5.110 5.160 4.700 5.180 3,000,851 14,819,517 4.9384 3.627 3.591 3.627 3.303 3.641 4,269,677 3.4709 10.97%
2021-12-08 0 4.650 4.640 4.660 4.650 4.890 1,498,000 7,078,680 4.7254 3.268 3.261 3.275 3.268 3.437 2,131,387 3.3212 -5.10%
2021-12-07 0 4.900 4.850 4.920 4.640 4.920 1,886,386 9,045,225 4.7950 3.444 3.409 3.458 3.261 3.458 2,683,991 3.3701 4.26%
2021-12-06 0 4.700 4.660 4.700 4.630 4.810 644,000 3,026,560 4.6996 3.303 3.275 3.303 3.254 3.381 916,297 3.3030 -2.29%
2021-12-03 0 4.810 4.810 4.830 4.700 5.000 800,000 3,833,440 4.7918 3.381 3.381 3.395 3.303 3.514 1,138,258 3.3678 -1.23%
2021-12-02 0 4.870 4.880 4.900 4.820 5.170 1,538,000 7,599,360 4.9411 3.423 3.430 3.444 3.388 3.634 2,188,300 3.4727 -5.98%
2021-12-01 0 5.180 5.120 5.180 4.970 5.200 1,494,000 7,616,940 5.0984 3.641 3.598 3.641 3.493 3.655 2,125,696 3.5833 2.37%
2021-11-30 0 5.060 5.060 5.090 5.040 5.420 2,512,000 12,978,900 5.1668 3.556 3.556 3.577 3.542 3.809 3,574,129 3.6313 -7.83%
2021-11-29 0 5.490 5.470 5.490 5.350 5.530 934,000 5,083,120 5.4423 3.859 3.844 3.859 3.760 3.887 1,328,916 3.8250 -1.26%
2021-11-26 0 5.560 5.550 5.570 5.450 5.750 1,751,000 9,744,290 5.5650 3.908 3.901 3.915 3.830 4.041 2,491,361 3.9112 1.09%
2021-11-25 0 5.500 5.470 5.500 5.250 5.720 3,764,000 21,043,940 5.5908 3.866 3.844 3.866 3.690 4.020 5,355,502 3.9294 3.00%
2021-11-24 0 5.340 5.280 5.340 5.210 5.390 1,070,577 5,662,537 5.2892 3.753 3.711 3.753 3.662 3.788 1,523,240 3.7174 -0.19%
2021-11-23 0 5.350 5.310 5.350 5.180 5.390 1,190,000 6,322,080 5.3127 3.760 3.732 3.760 3.641 3.788 1,693,158 3.7339 1.90%
2021-11-22 0 5.250 5.250 5.260 5.240 5.500 824,000 4,371,960 5.3058 3.690 3.690 3.697 3.683 3.866 1,172,405 3.7291 -2.96%
2021-11-19 0 5.410 5.410 5.430 5.360 5.440 646,000 3,492,390 5.4062 3.802 3.802 3.816 3.767 3.823 919,143 3.7996 -2.70%
2021-11-18 0 5.560 5.480 5.570 5.320 5.650 1,992,000 10,937,920 5.4909 3.908 3.852 3.915 3.739 3.971 2,834,261 3.8592 0.72%
2021-11-17 0 5.520 5.480 5.540 5.350 5.560 1,812,000 9,940,940 5.4862 3.880 3.852 3.894 3.760 3.908 2,578,153 3.8558 3.18%
2021-11-16 0 5.350 5.350 5.400 5.250 5.650 2,528,000 13,653,780 5.4010 3.760 3.760 3.795 3.690 3.971 3,596,894 3.7960 0.75%
2021-11-15 0 5.310 5.300 5.310 5.220 5.450 1,900,000 10,169,740 5.3525 3.732 3.725 3.732 3.669 3.830 2,703,362 3.7619 0.95%
2021-11-12 0 5.260 5.260 5.300 5.100 5.360 1,660,000 8,684,460 5.2316 3.697 3.697 3.725 3.584 3.767 2,361,884 3.6769 1.74%
2021-11-11 0 5.170 5.150 5.170 4.590 5.260 2,878,000 14,522,520 5.0460 3.634 3.620 3.634 3.226 3.697 4,094,881 3.5465 10.47%
2021-11-10 0 4.680 4.670 4.700 4.480 4.710 526,000 2,405,060 4.5724 3.289 3.282 3.303 3.149 3.310 748,404 3.2136 1.30%
2021-11-09 0 4.620 4.620 4.640 4.510 4.770 668,000 3,105,720 4.6493 3.247 3.247 3.261 3.170 3.352 950,445 3.2676 -1.49%
2021-11-08 0 4.690 4.680 4.690 4.310 4.710 1,424,000 6,545,840 4.5968 3.296 3.289 3.296 3.029 3.310 2,026,098 3.2308 7.32%
2021-11-05 0 4.370 4.360 4.370 4.370 4.540 1,036,000 4,594,340 4.4347 3.071 3.064 3.071 3.071 3.191 1,474,043 3.1168 -5.00%
2021-11-04 0 4.600 4.600 4.610 4.530 4.670 989,000 4,533,870 4.5843 3.233 3.233 3.240 3.184 3.282 1,407,171 3.2220 -2.13%
2021-11-03 0 4.700 4.690 4.700 4.660 4.770 968,000 4,547,480 4.6978 3.303 3.296 3.303 3.275 3.352 1,377,292 3.3018 -3.09%
2021-11-02 0 4.850 4.800 4.850 4.710 4.950 634,000 3,062,560 4.8305 3.409 3.374 3.409 3.310 3.479 902,069 3.3950 0.00%
2021-11-01 0 4.850 4.840 4.850 4.800 5.090 1,006,000 4,910,310 4.8810 3.409 3.402 3.409 3.374 3.577 1,431,359 3.4305 -4.90%
2021-10-29 0 5.100 5.100 5.120 5.000 5.100 810,000 4,090,560 5.0501 3.584 3.584 3.598 3.514 3.584 1,152,486 3.5493 0.00%
2021-10-28 0 5.100 5.100 5.110 5.000 5.150 830,000 4,224,260 5.0895 3.584 3.584 3.591 3.514 3.620 1,180,942 3.5770 0.39%
2021-10-27 0 5.080 5.040 5.080 5.000 5.310 1,927,149 9,763,165 5.0661 3.570 3.542 3.570 3.514 3.732 2,741,990 3.5606 -4.15%
2021-10-26 0 5.300 5.300 5.310 5.300 5.500 1,042,000 5,577,980 5.3531 3.725 3.725 3.732 3.725 3.866 1,482,580 3.7623 -2.57%
2021-10-25 0 5.440 5.420 5.440 5.350 5.620 806,000 4,382,220 5.4370 3.823 3.809 3.823 3.760 3.950 1,146,794 3.8213 -2.51%
2021-10-22 0 5.580 5.570 5.580 5.510 5.790 2,046,000 11,431,920 5.5874 3.922 3.915 3.922 3.873 4.069 2,911,094 3.9270 -3.63%
2021-10-21 0 5.790 5.760 5.790 5.510 5.790 3,152,000 17,815,860 5.6522 4.069 4.048 4.069 3.873 4.069 4,484,735 3.9726 1.94%
2021-10-20 0 5.680 5.680 5.690 5.520 5.900 3,648,000 20,809,442 5.7043 3.992 3.992 3.999 3.880 4.147 5,190,454 4.0092 -1.05%
2021-10-19 0 5.740 5.730 5.740 5.470 5.760 2,284,000 12,884,572 5.6412 4.034 4.027 4.034 3.844 4.048 3,249,725 3.9648 5.71%
2021-10-18 0 5.430 5.410 5.430 5.150 5.500 4,326,000 23,181,906 5.3587 3.816 3.802 3.816 3.620 3.866 6,155,128 3.7663 7.52%
2021-10-15 0 5.050 5.050 5.080 5.000 5.370 6,246,000 32,023,772 5.1271 3.549 3.549 3.570 3.514 3.774 8,886,946 3.6035 9.78%
2021-10-12 0 4.600 4.590 4.690 4.570 4.730 807,000 3,747,286 4.6435 3.233 3.226 3.296 3.212 3.324 1,148,217 3.2636 -1.08%
2021-10-11 0 4.650 4.650 4.670 4.600 4.720 886,000 4,120,760 4.6510 3.268 3.268 3.282 3.233 3.317 1,260,620 3.2688 -0.21%
2021-10-08 0 4.660 4.640 4.660 4.600 4.750 700,000 3,281,068 4.6872 3.275 3.261 3.275 3.233 3.338 995,975 3.2943 -2.10%
2021-10-07 0 4.760 4.720 4.760 4.650 4.790 490,000 2,319,260 4.7332 3.345 3.317 3.345 3.268 3.367 697,183 3.3266 0.00%
2021-10-06 0 4.760 4.670 4.780 4.610 4.870 640,000 3,007,080 4.6986 3.345 3.282 3.360 3.240 3.423 910,606 3.3023 -1.24%
2021-10-05 0 4.820 4.810 4.820 4.780 4.840 240,000 1,154,040 4.8085 3.388 3.381 3.388 3.360 3.402 341,477 3.3796 -0.41%
2021-10-04 0 4.840 4.780 4.840 4.730 4.870 664,000 3,188,280 4.8016 3.402 3.360 3.402 3.324 3.423 944,754 3.3747 2.11%
2021-09-30 0 4.740 4.670 4.740 4.470 4.740 1,424,000 6,565,960 4.6109 3.331 3.282 3.331 3.142 3.331 2,026,098 3.2407 3.72%
2021-09-29 0 4.570 4.510 4.580 4.410 4.790 2,530,000 11,372,760 4.4952 3.212 3.170 3.219 3.099 3.367 3,599,739 3.1593 -4.19%
2021-09-28 0 4.770 4.700 4.770 4.360 4.770 1,645,000 7,647,800 4.6491 3.352 3.303 3.352 3.064 3.352 2,340,542 3.2675 8.66%
2021-09-27 0 4.390 4.300 4.390 4.300 4.850 1,610,000 7,174,820 4.4564 3.085 3.022 3.085 3.022 3.409 2,290,743 3.1321 -5.59%
2021-09-24 0 4.650 4.620 4.650 4.560 4.800 514,000 2,401,652 4.6725 3.268 3.247 3.268 3.205 3.374 731,330 3.2839 -2.52%
2021-09-23 0 4.770 4.760 4.810 4.750 5.050 1,043,344 5,070,918 4.8603 3.352 3.345 3.381 3.338 3.549 1,484,493 3.4159 -2.25%
2021-09-21 0 4.880 4.870 4.930 4.710 4.950 288,000 1,386,080 4.8128 3.430 3.423 3.465 3.310 3.479 409,773 3.3826 0.00%
2021-09-20 0 4.880 4.820 4.880 4.620 4.890 902,000 4,291,040 4.7573 3.430 3.388 3.430 3.247 3.437 1,283,385 3.3435 -1.61%
2021-09-17 0 4.960 4.950 4.960 4.760 5.020 2,223,798 10,845,788 4.8771 3.486 3.479 3.486 3.345 3.528 3,164,068 3.4278 0.40%
2021-09-16 0 4.940 4.930 4.950 4.750 5.020 1,744,000 8,513,540 4.8816 3.472 3.465 3.479 3.338 3.528 2,481,401 3.4309 -1.59%
2021-09-15 0 5.020 5.010 5.030 5.010 5.250 546,000 2,773,000 5.0788 3.528 3.521 3.535 3.521 3.690 776,861 3.5695 -4.74%
2021-09-14 0 5.270 5.220 5.270 5.190 5.330 1,254,000 6,580,780 5.2478 3.704 3.669 3.704 3.648 3.746 1,784,219 3.6883 -0.19%
2021-09-13 0 5.280 5.220 5.300 5.100 5.500 1,424,000 7,378,560 5.1816 3.711 3.669 3.725 3.584 3.866 2,026,098 3.6418 -2.76%
2021-09-10 0 5.430 5.360 5.440 5.340 5.490 482,000 2,587,520 5.3683 3.816 3.767 3.823 3.753 3.859 685,800 3.7730 1.88%
2021-09-09 0 5.330 5.330 5.340 5.270 5.450 954,000 5,098,820 5.3447 3.746 3.746 3.753 3.704 3.830 1,357,372 3.7564 -2.02%
2021-09-08 0 5.440 5.440 5.460 5.390 5.680 939,610 5,175,303 5.5079 3.823 3.823 3.837 3.788 3.992 1,336,898 3.8711 1.12%
2021-09-07 0 5.380 5.360 5.380 5.240 5.600 2,432,000 12,986,620 5.3399 3.781 3.767 3.781 3.683 3.936 3,460,303 3.7530 -3.58%
2021-09-06 0 5.580 5.560 5.580 5.470 5.620 1,226,000 6,774,200 5.5254 3.922 3.908 3.922 3.844 3.950 1,744,380 3.8834 0.00%
2021-09-03 0 5.580 5.550 5.580 5.500 5.730 960,000 5,334,080 5.5563 3.922 3.901 3.922 3.866 4.027 1,365,909 3.9052 -1.93%
2021-09-02 0 5.690 5.660 5.750 5.580 5.960 996,000 5,686,360 5.7092 3.999 3.978 4.041 3.922 4.189 1,417,131 4.0126 0.00%
2021-09-01 0 5.690 5.690 5.700 5.490 5.700 402,000 2,267,440 5.6404 3.999 3.999 4.006 3.859 4.006 571,974 3.9642 2.89%
2021-08-31 0 5.530 5.520 5.530 5.360 5.550 1,298,000 7,073,700 5.4497 3.887 3.880 3.887 3.767 3.901 1,846,823 3.8302 1.10%
2021-08-30 0 5.470 5.450 5.480 5.450 5.650 1,650,000 9,085,130 5.5061 3.844 3.830 3.852 3.830 3.971 2,347,656 3.8699 -2.32%
2021-08-27 0 5.600 5.600 5.610 5.480 5.630 1,398,000 7,814,830 5.5900 3.936 3.936 3.943 3.852 3.957 1,989,105 3.9288 2.00%
2021-08-26 0 5.490 5.490 5.500 5.430 5.640 1,667,000 9,211,510 5.5258 3.859 3.859 3.866 3.816 3.964 2,371,844 3.8837 2.43%
2021-08-25 0 5.360 5.350 5.360 5.080 5.360 9,376,000 49,250,720 5.2528 3.767 3.760 3.767 3.570 3.767 13,340,378 3.6919 6.35%
2021-08-24 0 5.040 5.020 5.050 4.920 5.090 1,876,000 9,383,260 5.0017 3.542 3.528 3.549 3.458 3.577 2,669,214 3.5154 2.23%
2021-08-23 0 4.930 4.920 4.940 4.880 5.100 1,608,000 8,003,422 4.9773 3.465 3.458 3.472 3.430 3.584 2,287,898 3.4982 -2.38%
2021-08-20 0 5.050 5.030 5.050 4.830 5.310 3,552,000 17,681,560 4.9779 3.549 3.535 3.549 3.395 3.732 5,053,863 3.4986 -4.17%
2021-08-19 0 5.270 5.220 5.270 5.150 5.420 1,634,000 8,561,280 5.2395 3.704 3.669 3.704 3.620 3.809 2,324,891 3.6824 -2.77%
2021-08-18 0 5.420 5.400 5.440 5.320 5.550 1,234,000 6,662,740 5.3993 3.809 3.795 3.823 3.739 3.901 1,755,762 3.7948 -1.45%
2021-08-17 0 5.500 5.450 5.500 5.260 5.770 1,114,000 6,177,086 5.5450 3.866 3.830 3.866 3.697 4.055 1,585,024 3.8972 -3.17%
2021-08-16 0 5.680 5.650 5.700 5.610 5.740 1,244,000 7,057,000 5.6728 3.992 3.971 4.006 3.943 4.034 1,769,990 3.9870 -0.87%
2021-08-13 0 5.730 5.720 5.730 5.650 5.890 1,120,000 6,445,040 5.7545 4.027 4.020 4.027 3.971 4.140 1,593,561 4.0444 -2.88%
2021-08-12 0 5.900 5.850 5.900 5.850 6.150 1,090,000 6,459,400 5.9261 4.147 4.112 4.147 4.112 4.322 1,550,876 4.1650 -1.17%
2021-08-11 0 5.970 5.930 5.970 5.930 6.210 936,000 5,638,900 6.0245 4.196 4.168 4.196 4.168 4.365 1,331,761 4.2342 -3.71%
2021-08-10 0 6.200 6.150 6.210 5.990 6.200 1,840,000 11,167,240 6.0692 4.358 4.322 4.365 4.210 4.358 2,617,992 4.2656 4.91%
2021-08-09 0 5.910 5.820 5.910 5.760 5.920 712,000 4,178,020 5.8680 4.154 4.090 4.154 4.048 4.161 1,013,049 4.1242 2.60%
2021-08-06 0 5.760 5.720 5.760 5.700 5.840 1,432,000 8,235,640 5.7511 4.048 4.020 4.048 4.006 4.105 2,037,481 4.0421 -1.37%
2021-08-05 0 5.840 5.760 5.840 5.700 5.950 4,922,000 28,657,780 5.8224 4.105 4.048 4.105 4.006 4.182 7,003,129 4.0921 2.46%
2021-08-04 0 5.700 5.700 5.740 5.700 5.880 2,068,910 11,974,734 5.7879 4.006 4.006 4.034 4.006 4.133 2,943,690 4.0679 -1.72%
2021-08-03 0 5.800 5.770 5.800 5.610 5.930 1,634,000 9,432,490 5.7726 4.076 4.055 4.076 3.943 4.168 2,324,891 4.0572 -0.68%
2021-08-02 0 5.840 5.840 5.860 5.760 5.940 2,244,000 13,156,360 5.8629 4.105 4.105 4.119 4.048 4.175 3,192,812 4.1206 -1.35%
2021-07-30 0 5.920 5.900 5.920 5.570 6.000 2,474,000 14,263,720 5.7654 4.161 4.147 4.161 3.915 4.217 3,520,061 4.0521 1.20%
2021-07-29 0 5.850 5.850 5.860 5.400 6.020 6,026,000 34,745,500 5.7659 4.112 4.112 4.119 3.795 4.231 8,573,925 4.0525 14.48%
2021-07-28 0 5.110 5.110 5.130 4.830 5.300 8,134,000 40,533,400 4.9832 3.591 3.591 3.606 3.395 3.725 11,573,233 3.5023 0.39%
2021-07-27 0 5.090 5.020 5.100 4.800 5.900 10,810,000 57,235,880 5.2947 3.577 3.528 3.584 3.374 4.147 15,380,705 3.7213 -12.84%
2021-07-26 0 5.840 5.800 5.840 5.600 6.500 9,476,200 55,793,733 5.8878 4.105 4.076 4.105 3.936 4.568 13,482,945 4.1381 -12.84%
2021-07-23 0 6.700 6.680 6.700 6.650 6.840 1,246,000 8,381,340 6.7266 4.709 4.695 4.709 4.674 4.807 1,772,836 4.7276 -1.90%
2021-07-22 0 6.830 6.820 6.830 6.690 6.890 656,000 4,485,460 6.8376 4.800 4.793 4.800 4.702 4.842 933,371 4.8057 1.94%
2021-07-21 0 6.700 6.640 6.700 6.610 6.750 592,000 3,951,060 6.6741 4.709 4.667 4.709 4.646 4.744 842,311 4.6907 1.36%
2021-07-20 0 6.610 6.610 6.630 6.440 6.700 2,160,000 14,153,680 6.5526 4.646 4.646 4.660 4.526 4.709 3,073,295 4.6054 -1.34%
2021-07-19 0 6.700 6.700 6.710 6.600 6.930 1,950,000 13,074,360 6.7048 4.709 4.709 4.716 4.639 4.871 2,774,503 4.7123 -3.87%
2021-07-16 0 6.970 6.920 6.970 6.870 7.040 950,000 6,578,280 6.9245 4.899 4.864 4.899 4.828 4.948 1,351,681 4.8667 1.46%
2021-07-15 0 6.870 6.870 6.880 6.800 6.960 1,300,000 8,884,140 6.8340 4.828 4.828 4.835 4.779 4.892 1,849,668 4.8031 -0.43%
2021-07-14 0 6.900 6.850 6.900 6.830 7.040 936,000 6,453,700 6.8950 4.850 4.814 4.850 4.800 4.948 1,331,761 4.8460 -1.71%
2021-07-13 0 7.020 7.000 7.020 6.870 7.050 1,762,692 12,239,920 6.9439 4.934 4.920 4.934 4.828 4.955 2,507,997 4.8804 0.57%
2021-07-12 0 6.980 6.980 7.010 6.970 7.200 904,667 6,369,702 7.0409 4.906 4.906 4.927 4.899 5.060 1,287,180 4.9486 -2.51%
2021-07-09 0 7.160 7.020 7.170 6.960 7.180 1,244,000 8,805,140 7.0781 5.032 4.934 5.039 4.892 5.046 1,769,990 4.9747 1.85%
2021-07-08 0 7.030 7.000 7.030 6.970 7.400 3,537,063 24,893,629 7.0379 4.941 4.920 4.941 4.899 5.201 5,032,611 4.9465 -2.36%
2021-07-07 0 7.200 7.140 7.200 7.120 7.380 2,816,000 20,273,610 7.1994 5.060 5.018 5.060 5.004 5.187 4,006,666 5.0600 1.12%
2021-07-06 0 7.120 7.110 7.130 6.950 7.330 2,922,000 20,621,200 7.0572 5.004 4.997 5.011 4.885 5.152 4,157,486 4.9600 -2.06%
2021-07-05 0 7.270 7.270 7.310 7.200 7.430 1,837,406 13,394,495 7.2899 5.110 5.110 5.138 5.060 5.222 2,614,301 5.1235 -3.07%
2021-07-02 0 7.500 7.500 7.550 7.420 7.670 1,080,000 8,098,020 7.4982 5.271 5.271 5.306 5.215 5.391 1,536,648 5.2699 -3.60%
2021-06-30 0 7.780 7.700 7.780 7.600 7.800 1,618,000 12,500,340 7.7258 5.468 5.412 5.468 5.341 5.482 2,302,126 5.4299 1.57%
2021-06-29 0 7.660 7.650 7.680 7.590 7.800 1,996,000 15,357,800 7.6943 5.384 5.377 5.398 5.334 5.482 2,839,953 5.4078 0.52%
2021-06-28 0 7.620 7.600 7.630 7.540 7.690 496,000 3,765,120 7.5910 5.356 5.341 5.363 5.299 5.405 705,720 5.3351 1.06%
2021-06-25 0 7.540 7.530 7.550 7.400 7.600 1,690,000 12,574,320 7.4404 5.299 5.292 5.306 5.201 5.341 2,404,569 5.2293 -0.79%
2021-06-24 0 7.600 7.590 7.610 7.570 7.790 915,506 7,007,420 7.6541 5.341 5.334 5.349 5.320 5.475 1,302,602 5.3796 -1.94%
2021-06-23 0 7.750 7.750 7.760 7.670 7.770 1,922,223 14,834,117 7.7172 5.447 5.447 5.454 5.391 5.461 2,734,981 5.4238 0.39%
2021-06-22 0 7.720 7.650 7.720 7.550 7.720 1,470,000 11,239,390 7.6458 5.426 5.377 5.426 5.306 5.426 2,091,548 5.3737 2.52%
2021-06-21 0 7.530 7.510 7.550 7.430 7.600 830,000 6,238,880 7.5167 5.292 5.278 5.306 5.222 5.341 1,180,942 5.2830 0.40%
2021-06-18 0 7.500 7.500 7.520 7.410 7.690 3,248,000 24,391,604 7.5097 5.271 5.271 5.285 5.208 5.405 4,621,326 5.2781 -3.23%
2021-06-17 0 7.750 7.630 7.750 7.550 7.770 1,166,000 8,939,460 7.6668 5.447 5.363 5.447 5.306 5.461 1,659,010 5.3884 1.97%
2021-06-16 0 7.600 7.560 7.600 7.560 7.800 1,364,000 10,447,440 7.6594 5.341 5.313 5.341 5.313 5.482 1,940,729 5.3833 -1.81%
2021-06-15 0 7.740 7.670 7.750 7.600 7.920 4,786,000 36,900,900 7.7102 5.440 5.391 5.447 5.341 5.566 6,809,626 5.4189 -2.03%
2021-06-11 0 7.900 7.880 7.910 7.860 8.100 1,952,000 15,446,700 7.9133 5.552 5.538 5.559 5.524 5.693 2,777,348 5.5617 -1.50%
2021-06-10 0 8.020 8.020 8.040 7.970 8.070 1,368,000 10,952,520 8.0062 5.637 5.637 5.651 5.602 5.672 1,946,420 5.6270 -0.25%
2021-06-09 0 8.040 8.020 8.040 8.030 8.150 958,000 7,709,400 8.0474 5.651 5.637 5.651 5.644 5.728 1,363,063 5.6559 -0.12%
2021-06-08 0 8.050 8.050 8.070 8.050 8.200 458,000 3,701,780 8.0825 5.658 5.658 5.672 5.658 5.763 651,652 5.6806 -1.47%
2021-06-07 0 8.170 8.170 8.180 8.050 8.190 618,000 5,022,460 8.1270 5.742 5.742 5.749 5.658 5.756 879,304 5.7119 1.24%
2021-06-04 0 8.070 8.010 8.080 7.960 8.150 1,678,000 13,488,680 8.0385 5.672 5.630 5.679 5.595 5.728 2,387,495 5.6497 -0.98%
2021-06-03 0 8.150 8.150 8.160 8.100 8.170 896,000 7,286,220 8.1319 5.728 5.728 5.735 5.693 5.742 1,274,848 5.7154 -0.24%
2021-06-02 0 8.170 8.130 8.170 8.100 8.270 1,251,444 10,208,633 8.1575 5.742 5.714 5.742 5.693 5.812 1,780,582 5.7333 -0.37%
2021-06-01 0 8.200 8.190 8.280 8.060 8.350 2,772,830 22,793,026 8.2201 5.763 5.756 5.819 5.665 5.869 3,945,243 5.7773 -0.97%
2021-05-31 0 8.280 8.230 8.280 8.020 8.280 1,776,000 14,404,080 8.1104 5.819 5.784 5.819 5.637 5.819 2,526,932 5.7002 1.22%
2021-05-28 0 8.180 8.080 8.180 8.030 8.270 1,038,000 8,418,100 8.1099 5.749 5.679 5.749 5.644 5.812 1,476,889 5.6999 -1.45%
2021-05-27 0 8.300 8.180 8.300 8.000 8.300 2,868,000 23,331,140 8.1350 5.833 5.749 5.833 5.623 5.833 4,080,653 5.7175 1.72%
2021-05-26 0 8.160 8.160 8.200 8.120 8.300 906,000 7,418,100 8.1877 5.735 5.735 5.763 5.707 5.833 1,289,077 5.7546 -1.69%
2021-05-25 0 8.300 8.250 8.320 8.080 8.310 1,276,000 10,461,582 8.1987 5.833 5.798 5.848 5.679 5.841 1,815,521 5.7623 0.61%
2021-05-24 0 8.250 8.250 8.290 8.160 8.670 2,076,000 17,218,530 8.2941 5.798 5.798 5.826 5.735 6.094 2,953,778 5.8293 -4.29%
2021-05-21 0 8.620 8.550 8.620 8.420 8.680 1,796,000 15,394,736 8.5717 6.058 6.009 6.058 5.918 6.101 2,555,388 6.0244 0.58%
2021-05-20 0 8.570 8.570 8.610 8.400 8.650 1,967,208 16,759,607 8.5195 6.023 6.023 6.051 5.904 6.079 2,798,987 5.9877 1.18%
2021-05-18 0 8.470 8.470 8.490 8.180 8.600 4,242,000 35,863,600 8.4544 5.953 5.953 5.967 5.749 6.044 6,035,610 5.9420 1.56%
2021-05-17 0 8.340 8.280 8.350 7.990 8.590 5,667,000 47,395,380 8.3634 5.862 5.819 5.869 5.616 6.037 8,063,132 5.8780 7.89%
2021-05-14 0 7.730 7.690 7.730 7.650 7.880 1,772,000 13,713,540 7.7390 5.433 5.405 5.433 5.377 5.538 2,521,240 5.4392 -1.90%
2021-05-13 0 7.880 7.860 7.880 7.800 8.120 1,820,000 14,383,232 7.9029 5.538 5.524 5.538 5.482 5.707 2,589,536 5.5544 -3.67%
2021-05-12 0 8.180 8.160 8.180 7.960 8.210 1,874,000 15,171,560 8.0958 5.749 5.735 5.749 5.595 5.770 2,666,368 5.6900 -0.24%
2021-05-11 0 8.200 8.160 8.210 7.540 8.290 4,355,400 34,597,890 7.9437 5.763 5.735 5.770 5.299 5.826 6,196,958 5.5830 4.33%
2021-05-10 0 7.860 7.860 7.910 7.820 8.010 1,167,707 9,209,207 7.8866 5.524 5.524 5.559 5.496 5.630 1,661,439 5.5429 -1.26%
2021-05-07 0 7.960 7.850 7.960 7.770 8.130 2,545,000 20,115,918 7.9041 5.595 5.517 5.595 5.461 5.714 3,621,082 5.5552 -0.50%
2021-05-06 0 8.000 7.990 8.000 7.900 8.340 5,036,000 40,800,800 8.1018 5.623 5.616 5.623 5.552 5.862 7,165,331 5.6942 -3.61%
2021-05-05 0 8.300 8.300 8.310 8.260 8.490 1,394,000 11,634,132 8.3459 5.833 5.833 5.841 5.805 5.967 1,983,414 5.8657 -1.89%
2021-05-04 0 8.460 8.420 8.460 8.200 8.490 1,454,000 12,146,680 8.3540 5.946 5.918 5.946 5.763 5.967 2,068,783 5.8714 1.26%
2021-05-03 0 8.410 8.400 8.410 8.410 8.900 3,365,000 28,832,900 8.5685 5.872 5.865 5.872 5.872 6.214 4,819,313 5.9828 -4.54%
2021-04-30 0 8.810 8.800 8.810 8.430 8.900 5,376,000 46,432,280 8.6370 6.151 6.144 6.151 5.886 6.214 7,699,444 6.0306 3.04%
2021-04-29 0 8.550 8.550 8.580 8.550 8.800 2,136,920 18,389,262 8.6055 5.970 5.970 5.991 5.970 6.144 3,060,472 6.0086 -1.84%
2021-04-28 0 8.710 8.710 8.720 8.480 8.870 2,994,000 26,194,400 8.7490 6.082 6.082 6.089 5.921 6.193 4,287,971 6.1088 1.99%
2021-04-27 0 8.540 8.540 8.550 8.420 8.540 1,952,000 16,543,880 8.4753 5.963 5.963 5.970 5.879 5.963 2,795,631 5.9178 -0.12%
2021-04-26 0 8.550 8.490 8.550 8.450 8.700 2,046,658 17,476,464 8.5390 5.970 5.928 5.970 5.900 6.075 2,931,199 5.9622 -1.72%
2021-04-23 0 8.700 8.700 8.710 8.460 8.700 2,316,000 19,890,920 8.5885 6.075 6.075 6.082 5.907 6.075 3,316,948 5.9968 2.84%
2021-04-22 0 8.460 8.420 8.460 8.280 8.510 2,981,832 25,038,712 8.3971 5.907 5.879 5.907 5.781 5.942 4,270,545 5.8631 -0.59%
2021-04-21 0 8.510 8.510 8.550 8.350 8.580 2,770,900 23,472,242 8.4710 5.942 5.942 5.970 5.830 5.991 3,968,450 5.9147 -1.39%
2021-04-20 0 8.630 8.610 8.630 8.230 8.900 7,598,907 65,711,319 8.6475 6.026 6.012 6.026 5.746 6.214 10,883,065 6.0379 -1.37%
2021-04-19 0 8.750 8.750 8.770 8.420 8.850 5,710,000 49,782,300 8.7184 6.110 6.110 6.123 5.879 6.179 8,177,794 6.0875 5.42%
2021-04-16 0 8.300 8.300 8.310 7.810 8.450 7,110,799 58,826,836 8.2729 5.795 5.795 5.802 5.453 5.900 10,184,002 5.7764 6.00%
2021-04-15 0 7.830 7.830 7.850 7.810 8.110 1,752,000 13,954,400 7.9648 5.467 5.467 5.481 5.453 5.663 2,509,194 5.5613 -1.63%
2021-04-14 0 7.960 7.960 7.990 7.900 8.150 1,198,000 9,596,600 8.0105 5.558 5.558 5.579 5.516 5.691 1,715,761 5.5932 2.84%
2021-04-13 0 7.740 7.740 7.770 7.710 7.890 760,000 5,912,860 7.7801 5.404 5.404 5.425 5.383 5.509 1,088,463 5.4323 0.65%
2021-04-12 0 7.690 7.680 7.690 7.680 7.890 1,636,000 12,657,700 7.7370 5.369 5.362 5.369 5.362 5.509 2,343,060 5.4022 -1.66%
2021-04-09 0 7.820 7.790 7.840 7.780 8.000 1,114,000 8,756,960 7.8608 5.460 5.439 5.474 5.432 5.586 1,595,458 5.4887 -1.39%
2021-04-08 0 7.930 7.930 8.000 7.780 8.320 2,934,900 23,609,463 8.0444 5.537 5.537 5.586 5.432 5.809 4,203,329 5.6168 1.02%
2021-04-07 0 7.850 7.750 7.850 7.600 7.850 1,164,000 9,045,396 7.7710 5.481 5.411 5.481 5.307 5.481 1,667,067 5.4259 2.35%
2021-04-01 0 7.670 7.670 7.730 7.490 7.750 1,240,000 9,503,300 7.6640 5.355 5.355 5.397 5.230 5.411 1,775,913 5.3512 1.59%
2021-03-31 0 7.550 7.480 7.560 7.400 7.700 722,000 5,407,740 7.4899 5.272 5.223 5.279 5.167 5.376 1,034,040 5.2297 -0.26%
2021-03-30 0 7.570 7.560 7.580 7.390 7.740 1,506,000 11,454,760 7.6061 5.286 5.279 5.293 5.160 5.404 2,156,875 5.3108 3.56%
2021-03-29 0 7.310 7.300 7.310 7.280 7.750 2,572,920 19,196,622 7.4610 5.104 5.097 5.104 5.083 5.411 3,684,906 5.2095 -2.53%
2021-03-26 0 7.500 7.500 7.570 7.380 7.630 540,628 4,082,436 7.5513 5.237 5.237 5.286 5.153 5.328 774,281 5.2726 0.00%
2021-03-25 0 7.500 7.450 7.500 7.200 7.500 984,000 7,294,436 7.4130 5.237 5.202 5.237 5.027 5.237 1,409,273 5.1760 1.21%
2021-03-24 0 7.410 7.400 7.410 7.160 7.560 2,858,000 20,860,440 7.2990 5.174 5.167 5.174 4.999 5.279 4,093,194 5.0964 -1.98%
2021-03-23 0 7.560 7.530 7.560 7.450 7.770 1,516,392 11,508,082 7.5891 5.279 5.258 5.279 5.202 5.425 2,171,759 5.2990 -0.79%
2021-03-22 0 7.620 7.560 7.620 7.460 7.740 1,224,568 9,278,745 7.5772 5.321 5.279 5.321 5.209 5.404 1,753,812 5.2906 -1.80%
2021-03-19 0 7.760 7.720 7.780 7.570 7.890 1,447,040 11,156,948 7.7102 5.418 5.390 5.432 5.286 5.509 2,072,434 5.3835 -1.77%
2021-03-18 0 7.900 7.900 7.910 7.690 7.990 3,278,000 25,840,460 7.8830 5.516 5.516 5.523 5.369 5.579 4,694,713 5.5042 2.73%
2021-03-17 0 7.690 7.680 7.700 7.560 7.800 1,376,000 10,574,240 7.6848 5.369 5.362 5.376 5.279 5.446 1,970,691 5.3658 -0.13%
2021-03-16 0 7.700 7.660 7.700 7.600 7.850 2,522,000 19,357,120 7.6753 5.376 5.348 5.376 5.307 5.481 3,611,979 5.3591 1.32%
2021-03-15 0 7.600 7.570 7.600 7.400 7.870 3,494,612 26,558,587 7.5999 5.307 5.286 5.307 5.167 5.495 5,004,942 5.3065 -3.18%
2021-03-12 0 7.850 7.710 7.850 7.680 8.150 2,318,000 18,106,860 7.8114 5.481 5.383 5.481 5.362 5.691 3,319,812 5.4542 -2.00%
2021-03-11 0 8.010 7.950 8.010 7.500 8.100 2,686,000 21,363,960 7.9538 5.593 5.551 5.593 5.237 5.656 3,846,857 5.5536 6.94%
2021-03-10 0 7.490 7.490 7.550 7.440 7.720 1,694,000 12,790,800 7.5506 5.230 5.230 5.272 5.195 5.390 2,426,127 5.2721 1.77%
2021-03-09 0 7.360 7.260 7.360 7.110 7.740 4,950,000 36,293,160 7.3320 5.139 5.069 5.139 4.964 5.404 7,089,331 5.1194 -0.54%
2021-03-08 0 7.400 7.330 7.400 7.300 8.000 6,110,000 46,511,420 7.6123 5.167 5.118 5.167 5.097 5.586 8,750,670 5.3152 -4.76%
2021-03-05 0 7.770 7.740 7.770 7.430 7.800 5,706,000 43,776,580 7.6720 5.425 5.404 5.425 5.188 5.446 8,172,066 5.3569 -2.02%
2021-03-04 0 7.930 7.880 7.930 7.750 8.140 6,974,619 54,850,566 7.8643 5.537 5.502 5.537 5.411 5.684 9,988,967 5.4911 -2.70%
2021-03-03 0 8.150 8.150 8.170 8.010 8.260 1,490,905 12,052,243 8.0838 5.691 5.691 5.705 5.593 5.767 2,135,257 5.6444 1.12%
2021-03-02 0 8.060 8.060 8.080 8.040 8.470 2,920,000 23,813,360 8.1553 5.628 5.628 5.642 5.614 5.914 4,181,989 5.6943 -1.95%
2021-03-01 0 8.220 8.220 8.230 8.050 8.460 4,342,000 35,824,860 8.2508 5.739 5.739 5.746 5.621 5.907 6,218,561 5.7610 -1.44%
2021-02-26 0 8.340 8.300 8.340 7.820 8.340 7,232,000 58,318,360 8.0639 5.823 5.795 5.823 5.460 5.823 10,357,585 5.6305 0.72%
2021-02-25 0 8.280 8.250 8.310 8.160 8.680 4,896,854 40,796,622 8.3312 5.781 5.760 5.802 5.698 6.061 7,013,216 5.8171 -2.47%
2021-02-24 0 8.490 8.490 8.570 8.200 9.490 13,210,852 113,106,019 8.5616 5.928 5.928 5.984 5.726 6.626 18,920,426 5.9780 -9.58%
2021-02-23 0 9.390 9.280 9.390 9.190 9.500 4,084,000 38,283,080 9.3739 6.556 6.480 6.556 6.417 6.633 5,849,056 6.5452 2.07%
2021-02-22 0 9.200 9.200 9.210 9.070 9.420 3,628,440 33,498,846 9.2323 6.424 6.424 6.431 6.333 6.577 5,196,609 6.4463 -0.43%
2021-02-19 0 9.240 9.240 9.250 8.930 9.300 2,576,447 23,437,816 9.0970 6.452 6.452 6.459 6.235 6.494 3,689,957 6.3518 0.43%
2021-02-18 0 9.200 9.200 9.220 9.050 9.440 2,889,728 26,533,124 9.1819 6.424 6.424 6.438 6.319 6.591 4,138,634 6.4111 -1.39%
2021-02-17 0 9.330 9.330 9.430 9.080 9.550 4,298,521 39,841,116 9.2686 6.515 6.515 6.584 6.340 6.668 6,156,291 6.4716 0.65%
2021-02-16 0 9.270 9.200 9.270 9.160 9.530 3,980,000 36,893,060 9.2696 6.473 6.424 6.473 6.396 6.654 5,700,109 6.4723 -1.38%
2021-02-11 0 9.400 9.400 9.450 9.270 9.590 996,000 9,313,360 9.3508 6.563 6.563 6.598 6.473 6.696 1,426,459 6.5290 -0.32%
2021-02-10 0 9.430 9.430 9.450 9.370 9.850 4,206,000 40,107,980 9.5359 6.584 6.584 6.598 6.542 6.878 6,023,783 6.6583 -1.57%
2021-02-09 0 9.580 9.570 9.580 9.030 9.760 7,197,242 68,163,207 9.4707 6.689 6.682 6.689 6.305 6.815 10,307,805 6.6128 5.97%
2021-02-08 0 9.040 9.040 9.070 8.900 9.300 2,642,000 24,058,140 9.1060 6.312 6.312 6.333 6.214 6.494 3,783,841 6.3581 1.01%
2021-02-05 0 8.950 8.950 9.030 8.910 9.200 1,342,000 12,124,780 9.0349 6.249 6.249 6.305 6.221 6.424 1,921,997 6.3084 -0.78%
2021-02-04 0 9.020 9.020 9.050 8.860 9.440 3,570,000 32,202,680 9.0204 6.298 6.298 6.319 6.186 6.591 5,112,912 6.2983 -2.70%
2021-02-03 0 9.270 9.250 9.270 8.800 9.450 4,650,000 42,701,720 9.1832 6.473 6.459 6.473 6.144 6.598 6,659,675 6.4120 2.77%
2021-02-02 0 9.020 9.020 9.030 8.850 9.270 4,754,274 43,135,604 9.0730 6.298 6.298 6.305 6.179 6.473 6,809,015 6.3351 4.02%
2021-02-01 0 8.720 8.720 8.800 8.610 8.960 3,778,400 33,144,920 8.7722 6.054 6.054 6.110 5.978 6.221 5,441,960 6.0906 0.23%
2021-01-29 0 8.700 8.640 8.700 8.500 9.160 6,020,410 52,387,349 8.7016 6.040 5.999 6.040 5.902 6.360 8,671,085 6.0416 -3.23%
2021-01-28 0 8.990 8.900 8.990 8.710 9.170 6,156,841 54,859,840 8.9104 6.242 6.179 6.242 6.047 6.367 8,867,584 6.1866 -2.39%
2021-01-27 0 9.210 9.180 9.210 8.950 9.390 5,218,577 48,045,995 9.2067 6.395 6.374 6.395 6.214 6.520 7,516,220 6.3923 0.11%
2021-01-26 0 9.200 9.200 9.250 9.040 9.720 5,369,456 49,572,445 9.2323 6.388 6.388 6.422 6.277 6.749 7,733,528 6.4101 -5.15%
2021-01-25 0 9.700 9.700 9.710 9.500 9.850 4,376,837 42,354,073 9.6769 6.735 6.735 6.742 6.596 6.839 6,303,877 6.7187 0.21%
2021-01-22 0 9.680 9.600 9.680 9.560 9.980 4,032,225 39,131,335 9.7047 6.721 6.665 6.721 6.638 6.929 5,807,539 6.7380 -1.12%
2021-01-21 0 9.790 9.780 9.790 9.700 10.20 10,400,537 102,724,274 9.8768 6.797 6.790 6.797 6.735 7.082 14,979,701 6.8576 -1.11%
2021-01-20 0 9.900 9.810 9.900 9.450 10.12 13,569,382 133,185,698 9.8152 6.874 6.811 6.874 6.561 7.026 19,543,730 6.8148 0.00%
2021-01-19 0 9.900 9.890 9.900 8.820 9.960 17,676,191 168,849,572 9.5524 6.874 6.867 6.874 6.124 6.915 25,458,691 6.6323 11.86%
2021-01-18 0 8.850 8.850 8.890 8.760 9.140 5,000,041 44,896,465 8.9792 6.145 6.145 6.172 6.082 6.346 7,201,467 6.2344 0.91%
2021-01-15 0 8.770 8.760 8.770 8.670 9.090 8,745,134 76,906,054 8.7942 6.089 6.082 6.089 6.020 6.311 12,595,455 6.1059 -2.56%
2021-01-14 0 9.000 9.000 9.010 9.000 9.390 9,846,000 89,793,470 9.1198 6.249 6.249 6.256 6.249 6.520 14,181,012 6.3320 -2.60%
2021-01-13 0 9.240 9.230 9.240 8.800 9.480 28,312,950 257,534,562 9.0960 6.415 6.408 6.415 6.110 6.582 40,778,618 6.3154 -6.76%
2021-01-12 0 9.910 9.910 9.940 9.880 10.30 3,401,986 34,075,761 10.016 6.881 6.881 6.901 6.860 7.151 4,899,817 6.9545 -1.10%
2021-01-11 0 10.02 10.02 10.04 9.920 10.26 3,240,157 32,517,286 10.036 6.957 6.957 6.971 6.888 7.124 4,666,738 6.9679 -2.72%
2021-01-08 0 10.30 10.26 10.30 10.00 10.48 2,445,780 25,215,173 10.310 7.151 7.124 7.151 6.943 7.276 3,522,612 7.1581 2.79%
2021-01-07 0 10.02 10.02 10.06 9.760 10.52 4,341,799 43,517,421 10.023 6.957 6.957 6.985 6.776 7.304 6,253,413 6.9590 -4.02%
2021-01-06 0 10.44 10.44 10.50 10.00 10.68 6,215,157 64,999,791 10.458 7.249 7.249 7.290 6.943 7.415 8,951,576 7.2613 3.16%
2021-01-05 0 10.12 10.08 10.12 8.900 10.12 8,874,785 85,172,488 9.5971 7.026 6.999 7.026 6.179 7.026 12,782,189 6.6634 10.00%
2021-01-04 0 9.200 9.150 9.200 8.500 9.200 9,303,000 82,189,800 8.8348 6.388 6.353 6.388 5.902 6.388 13,398,939 6.1341 3.14%
2020-12-31 0 8.920 8.840 8.920 8.580 8.930 4,679,762 41,448,823 8.8570 6.193 6.138 6.193 5.957 6.200 6,740,175 6.1495 3.00%
2020-12-30 0 8.660 8.660 8.690 8.570 8.700 1,523,284 13,174,939 8.6490 6.013 6.013 6.034 5.950 6.040 2,193,958 6.0051 0.81%
2020-12-29 0 8.590 8.560 8.590 8.400 8.690 1,608,163 13,755,233 8.5534 5.964 5.943 5.964 5.832 6.034 2,316,207 5.9387 -0.23%
2020-12-28 0 8.610 8.610 8.630 8.530 9.030 3,369,118 29,396,070 8.7252 5.978 5.978 5.992 5.922 6.270 4,852,478 6.0579 -1.82%
2020-12-24 0 8.770 8.700 8.770 8.680 9.000 3,062,000 27,035,880 8.8295 6.089 6.040 6.089 6.027 6.249 4,410,142 6.1304 1.04%
2020-12-23 0 8.680 8.660 8.680 8.100 8.720 5,948,157 50,477,535 8.4862 6.027 6.013 6.027 5.624 6.054 8,567,020 5.8921 5.98%
2020-12-22 0 8.190 8.070 8.190 8.040 8.340 2,236,157 18,251,384 8.1619 5.686 5.603 5.686 5.582 5.791 3,220,696 5.6669 -1.68%
2020-12-21 0 8.330 8.250 8.330 7.880 8.380 2,552,000 21,073,280 8.2576 5.784 5.728 5.784 5.471 5.818 3,675,598 5.7333 4.12%
2020-12-18 0 8.000 7.980 8.000 7.970 8.140 2,594,658 20,801,584 8.0171 5.554 5.541 5.554 5.534 5.652 3,737,038 5.5663 -0.12%
2020-12-17 0 8.010 8.010 8.040 7.860 8.120 1,455,000 11,662,890 8.0157 5.561 5.561 5.582 5.457 5.638 2,095,610 5.5654 -0.50%
2020-12-16 0 8.050 8.010 8.050 7.700 8.100 2,980,000 23,559,620 7.9059 5.589 5.561 5.589 5.346 5.624 4,292,039 5.4891 0.75%
2020-12-15 0 7.990 7.950 7.990 7.850 8.140 1,748,000 13,914,550 7.9603 5.548 5.520 5.548 5.450 5.652 2,517,612 5.5269 0.50%
2020-12-14 0 7.950 7.950 7.970 7.920 8.130 1,846,157 14,769,920 8.0004 5.520 5.520 5.534 5.499 5.645 2,658,986 5.5547 -0.13%
2020-12-11 0 7.960 7.920 7.960 7.900 8.300 2,422,629 19,440,623 8.0246 5.527 5.499 5.527 5.485 5.763 3,489,268 5.5715 -3.86%
2020-12-10 0 8.280 8.200 8.280 8.130 8.430 3,798,161 31,399,186 8.2669 5.749 5.693 5.749 5.645 5.853 5,470,421 5.7398 2.22%
2020-12-09 0 8.100 8.070 8.100 8.010 8.290 2,168,000 17,535,940 8.0885 5.624 5.603 5.624 5.561 5.756 3,122,530 5.6159 -1.58%
2020-12-08 0 8.230 8.230 8.300 8.120 8.570 3,590,039 29,824,979 8.3077 5.714 5.714 5.763 5.638 5.950 5,170,667 5.7681 -2.02%
2020-12-07 0 8.400 8.400 8.430 7.900 8.610 10,598,000 86,389,380 8.1515 5.832 5.832 5.853 5.485 5.978 15,264,103 5.6596 -2.10%
2020-12-04 0 8.580 8.510 8.580 8.000 8.610 6,566,000 55,364,640 8.4320 5.957 5.909 5.957 5.554 5.978 9,456,888 5.8544 9.30%
2020-12-03 0 7.850 7.790 7.850 7.720 8.080 2,337,000 18,331,660 7.8441 5.450 5.409 5.450 5.360 5.610 3,365,938 5.4462 -1.88%
2020-12-02 0 8.000 7.960 8.000 7.760 8.280 3,370,203 26,885,012 7.9773 5.554 5.527 5.554 5.388 5.749 4,854,041 5.5387 -1.84%
2020-12-01 0 8.150 8.060 8.150 7.900 8.290 3,568,080 28,746,533 8.0566 5.659 5.596 5.659 5.485 5.756 5,139,040 5.5938 1.87%
2020-11-30 0 8.000 8.000 8.050 8.000 8.720 8,986,079 73,403,425 8.1686 5.554 5.554 5.589 5.554 6.054 12,942,483 5.6715 -5.55%
2020-11-27 0 8.470 8.450 8.470 7.930 8.630 10,883,000 89,947,860 8.2650 5.881 5.867 5.881 5.506 5.992 15,674,584 5.7385 6.94%
2020-11-26 0 7.920 7.850 7.920 7.430 7.940 5,614,000 43,701,460 7.7844 5.499 5.450 5.499 5.159 5.513 8,085,740 5.4048 7.03%
2020-11-25 0 7.400 7.400 7.410 7.300 7.790 3,434,134 25,541,713 7.4376 5.138 5.138 5.145 5.068 5.409 4,946,120 5.1640 -3.65%
2020-11-24 0 7.680 7.680 7.690 7.590 8.140 4,758,000 37,172,460 7.8126 5.332 5.332 5.339 5.270 5.652 6,852,859 5.4244 -4.71%
2020-11-23 0 8.060 8.050 8.060 7.580 8.160 6,150,000 49,242,800 8.0070 5.596 5.589 5.596 5.263 5.666 8,857,731 5.5593 7.90%
2020-11-20 0 7.470 7.410 7.470 7.390 7.700 2,656,640 19,975,380 7.5190 5.186 5.145 5.186 5.131 5.346 3,826,309 5.2205 0.27%
2020-11-19 0 7.450 7.440 7.500 6.970 7.570 6,198,000 45,758,860 7.3828 5.173 5.166 5.207 4.839 5.256 8,926,865 5.1260 4.78%
2020-11-18 0 7.110 7.110 7.140 6.950 7.590 9,358,000 67,435,200 7.2062 4.937 4.937 4.957 4.825 5.270 13,478,154 5.0033 -3.92%
2020-11-17 0 7.400 7.400 7.410 6.100 7.460 24,111,000 166,799,770 6.9180 5.138 5.138 5.145 4.235 5.180 34,726,627 4.8032 22.72%
2020-11-16 0 6.030 6.030 6.050 5.990 6.160 2,974,000 18,139,648 6.0994 4.187 4.187 4.201 4.159 4.277 4,283,397 4.2349 0.84%
2020-11-13 0 5.980 5.980 6.000 5.880 6.120 1,734,000 10,374,100 5.9828 4.152 4.152 4.166 4.083 4.249 2,497,448 4.1539 -0.50%
2020-11-12 0 6.010 6.000 6.020 5.420 6.280 11,326,200 67,807,673 5.9868 4.173 4.166 4.180 3.763 4.360 16,312,916 4.1567 10.89%
2020-11-11 0 5.420 5.420 5.450 5.300 5.520 2,668,000 14,474,720 5.4253 3.763 3.763 3.784 3.680 3.833 3,842,671 3.7668 0.93%
2020-11-10 0 5.370 5.370 5.400 5.320 5.500 2,436,000 13,144,680 5.3960 3.728 3.728 3.749 3.694 3.819 3,508,526 3.7465 0.37%
2020-11-09 0 5.350 5.340 5.350 5.290 5.470 3,158,000 17,012,960 5.3873 3.715 3.708 3.715 3.673 3.798 4,548,409 3.7404 -1.11%
2020-11-06 0 5.410 5.400 5.410 5.390 5.430 638,000 3,451,770 5.4103 3.756 3.749 3.756 3.742 3.770 918,900 3.7564 -0.37%
2020-11-05 0 5.430 5.420 5.430 5.370 5.490 1,218,000 6,606,680 5.4242 3.770 3.763 3.770 3.728 3.812 1,754,263 3.7661 1.50%
2020-11-04 0 5.350 5.340 5.390 5.250 5.410 1,564,000 8,338,340 5.3314 3.715 3.708 3.742 3.645 3.756 2,252,600 3.7017 1.33%
2020-11-03 0 5.280 5.260 5.290 5.170 5.350 1,008,000 5,318,680 5.2765 3.666 3.652 3.673 3.590 3.715 1,451,804 3.6635 1.34%
2020-11-02 0 5.210 5.200 5.220 5.150 5.290 1,034,000 5,392,980 5.2156 3.617 3.610 3.624 3.576 3.673 1,489,251 3.6213 0.77%
2020-10-30 0 5.170 5.160 5.170 5.150 5.330 1,238,000 6,457,680 5.2162 3.590 3.583 3.590 3.576 3.701 1,783,068 3.6217 -2.27%
2020-10-29 0 5.290 5.260 5.290 5.260 5.430 2,058,615 10,996,631 5.3418 3.673 3.652 3.673 3.652 3.770 2,964,985 3.7088 -3.29%
2020-10-28 0 5.470 5.450 5.470 5.400 5.500 1,366,000 7,440,620 5.4470 3.798 3.784 3.798 3.749 3.819 1,967,425 3.7819 -0.55%
2020-10-27 0 5.500 5.500 5.510 5.420 5.590 1,116,000 6,177,820 5.5357 3.819 3.819 3.826 3.763 3.881 1,607,354 3.8435 0.18%
2020-10-23 0 5.490 5.460 5.500 5.440 5.620 2,166,000 11,944,340 5.5145 3.812 3.791 3.819 3.777 3.902 3,119,650 3.8287 -1.26%
2020-10-22 0 5.560 5.560 5.600 5.530 5.690 1,522,000 8,482,960 5.5736 3.860 3.860 3.888 3.840 3.951 2,192,108 3.8698 -1.07%
2020-10-21 0 5.620 5.620 5.670 5.620 5.710 1,140,000 6,441,840 5.6507 3.902 3.902 3.937 3.902 3.965 1,641,921 3.9234 -1.23%
2020-10-20 0 5.690 5.680 5.690 5.610 5.740 794,000 4,517,630 5.6897 3.951 3.944 3.951 3.895 3.985 1,143,584 3.9504 1.07%
2020-10-19 0 5.630 5.630 5.670 5.630 5.810 2,427,000 13,833,740 5.6999 3.909 3.909 3.937 3.909 4.034 3,495,563 3.9575 -2.76%
2020-10-16 0 5.790 5.780 5.790 5.770 5.900 884,000 5,142,260 5.8170 4.020 4.013 4.020 4.006 4.096 1,273,209 4.0388 -1.53%
2020-10-15 0 5.880 5.870 5.900 5.850 6.010 2,226,448 13,228,747 5.9416 4.083 4.076 4.096 4.062 4.173 3,206,712 4.1253 -0.17%
2020-10-14 0 5.890 5.890 5.900 5.770 5.970 2,502,000 14,681,780 5.8680 4.089 4.089 4.096 4.006 4.145 3,603,584 4.0742 1.55%
2020-10-12 0 5.800 5.800 5.810 5.770 5.830 744,000 4,311,920 5.7956 4.027 4.027 4.034 4.006 4.048 1,071,569 4.0239 -0.34%
2020-10-09 0 5.820 5.790 5.820 5.790 5.850 422,000 2,454,980 5.8175 4.041 4.020 4.041 4.020 4.062 607,799 4.0391 0.52%
2020-10-08 0 5.790 5.790 5.800 5.770 5.860 582,000 3,376,580 5.8017 4.020 4.020 4.027 4.006 4.069 838,244 4.0282 -0.17%
2020-10-07 0 5.800 5.800 5.820 5.750 5.840 266,900 1,546,398 5.7939 4.027 4.027 4.041 3.992 4.055 384,411 4.0228 0.35%
2020-10-06 0 5.780 5.770 5.790 5.750 5.820 532,000 3,080,324 5.7901 4.013 4.006 4.020 3.992 4.041 766,230 4.0201 0.52%
2020-10-05 0 5.750 5.750 5.770 5.690 5.850 1,244,000 7,145,400 5.7439 3.992 3.992 4.006 3.951 4.062 1,791,710 3.9880 0.70%
2020-09-30 0 5.710 5.710 5.750 5.700 5.810 984,000 5,663,640 5.7557 3.965 3.965 3.992 3.958 4.034 1,417,237 3.9963 -0.70%
2020-09-29 0 5.750 5.750 5.800 5.730 5.910 1,673,500 9,712,050 5.8034 3.992 3.992 4.027 3.978 4.103 2,410,311 4.0294 -1.54%
2020-09-28 0 5.840 5.860 5.880 5.740 5.880 1,894,000 11,063,860 5.8415 4.055 4.069 4.083 3.985 4.083 2,727,893 4.0558 1.57%
2020-09-25 0 5.750 5.750 5.770 5.680 5.830 2,202,000 12,681,420 5.7590 3.992 3.992 4.006 3.944 4.048 3,171,500 3.9986 -0.35%
2020-09-24 0 5.770 5.770 5.790 5.720 5.830 1,224,000 7,070,660 5.7767 4.006 4.006 4.020 3.971 4.048 1,762,905 4.0108 -1.37%
2020-09-23 0 5.850 5.850 5.870 5.720 5.890 1,396,000 8,124,880 5.8201 4.062 4.062 4.076 3.971 4.089 2,010,633 4.0410 2.27%
2020-09-22 0 5.720 5.710 5.720 5.630 5.790 1,252,000 7,140,060 5.7029 3.971 3.965 3.971 3.909 4.020 1,803,232 3.9596 0.18%
2020-09-21 0 5.710 5.710 5.740 5.710 6.000 1,792,000 10,350,480 5.7759 3.965 3.965 3.985 3.965 4.166 2,580,984 4.0103 -4.83%
2020-09-18 0 6.000 5.960 6.000 5.960 6.070 1,310,000 7,844,840 5.9884 4.166 4.138 4.166 4.138 4.214 1,886,769 4.1578 -0.33%
2020-09-17 0 6.020 6.010 6.070 5.950 6.160 1,575,512 9,541,512 6.0561 4.180 4.173 4.214 4.131 4.277 2,269,181 4.2048 -1.15%
2020-09-16 0 6.090 6.090 6.120 6.030 6.200 1,768,000 10,829,920 6.1255 4.228 4.228 4.249 4.187 4.305 2,546,418 4.2530 0.33%
2020-09-15 0 6.070 6.000 6.070 5.940 6.190 2,596,600 15,807,022 6.0876 4.214 4.166 4.214 4.124 4.298 3,739,835 4.2267 1.68%
2020-09-14 0 5.970 5.970 5.990 5.850 6.030 2,484,000 14,834,960 5.9722 4.145 4.145 4.159 4.062 4.187 3,577,659 4.1466 2.23%
2020-09-11 0 5.840 5.810 5.850 5.760 5.940 1,856,000 10,870,540 5.8570 4.055 4.034 4.062 3.999 4.124 2,673,162 4.0665 0.69%
2020-09-10 0 5.800 5.800 5.840 5.570 5.910 7,493,000 43,561,420 5.8136 4.027 4.027 4.055 3.867 4.103 10,792,029 4.0364 4.13%
2020-09-09 0 5.570 5.570 5.600 5.400 5.600 1,888,500 10,356,790 5.4841 3.867 3.867 3.888 3.749 3.888 2,719,972 3.8077 0.72%
2020-09-08 0 5.530 5.530 5.570 5.440 5.650 2,042,000 11,286,860 5.5274 3.840 3.840 3.867 3.777 3.923 2,941,055 3.8377 -2.98%
2020-09-07 0 5.700 5.650 5.700 5.600 5.780 2,034,000 11,547,680 5.6773 3.958 3.923 3.958 3.888 4.013 2,929,533 3.9418 -0.18%
2020-09-04 0 5.710 5.690 5.720 5.670 5.800 1,991,966 11,411,368 5.7287 3.965 3.951 3.971 3.937 4.027 2,868,992 3.9775 -3.06%
2020-09-03 0 5.890 5.890 5.900 5.850 5.920 1,356,795 7,978,234 5.8802 4.089 4.089 4.096 4.062 4.110 1,954,167 4.0827 0.17%
2020-09-02 0 5.880 5.870 5.940 5.840 6.060 3,170,496 18,773,442 5.9213 4.083 4.076 4.124 4.055 4.208 4,566,407 4.1112 -3.29%
2020-09-01 0 6.080 6.060 6.080 5.980 6.230 2,954,000 17,980,620 6.0869 4.221 4.208 4.221 4.152 4.326 4,254,592 4.2262 -0.33%
2020-08-31 0 6.100 6.080 6.100 5.740 6.100 4,286,000 25,684,560 5.9927 4.235 4.221 4.235 3.985 4.235 6,173,046 4.1608 5.90%
2020-08-28 0 5.760 5.760 5.770 5.650 5.820 1,588,000 9,058,740 5.7045 3.999 3.999 4.006 3.923 4.041 2,287,167 3.9607 0.35%
2020-08-27 0 5.740 5.690 5.740 5.650 5.820 2,860,500 16,300,535 5.6985 3.985 3.951 3.985 3.923 4.041 4,119,925 3.9565 -0.52%
2020-08-26 0 5.770 5.750 5.800 5.740 6.000 3,654,000 21,397,780 5.8560 4.006 3.992 4.027 3.985 4.166 5,262,789 4.0659 -1.54%
2020-08-25 0 5.860 5.860 5.880 5.770 5.930 1,832,000 10,678,000 5.8286 4.069 4.069 4.083 4.006 4.117 2,638,596 4.0468 -0.51%
2020-08-24 0 5.890 5.880 5.890 5.870 6.220 3,096,523 18,702,354 6.0398 4.089 4.083 4.089 4.076 4.319 4,459,865 4.1935 -1.17%
2020-08-21 0 5.960 5.930 5.960 5.850 6.000 2,407,091 14,261,996 5.9250 4.138 4.117 4.138 4.062 4.166 3,466,889 4.1138 1.88%
2020-08-20 0 5.850 5.850 5.880 5.690 5.900 2,331,573 13,466,050 5.7755 4.062 4.062 4.083 3.951 4.096 3,358,121 4.0100 0.17%
2020-08-19 0 5.840 5.830 5.840 5.600 5.890 1,574,000 9,177,460 5.8307 4.055 4.048 4.055 3.888 4.089 2,267,003 4.0483 0.17%
2020-08-18 0 5.830 5.810 5.830 5.460 5.840 3,217,000 18,234,530 5.6682 4.048 4.034 4.048 3.791 4.055 4,633,386 3.9355 4.48%
2020-08-17 0 5.580 5.560 5.580 5.400 5.580 1,358,000 7,477,920 5.5066 3.874 3.860 3.874 3.749 3.874 1,955,902 3.8233 2.20%
2020-08-14 0 5.460 5.460 5.500 5.410 5.580 1,948,284 10,670,067 5.4766 3.791 3.791 3.819 3.756 3.874 2,806,077 3.8025 -0.73%
2020-08-13 0 5.500 5.500 5.510 5.430 5.750 2,274,000 12,533,200 5.5115 3.819 3.819 3.826 3.770 3.992 3,275,200 3.8267 -1.96%
2020-08-12 0 5.610 5.600 5.610 5.470 5.640 2,382,543 13,220,172 5.5488 3.895 3.888 3.895 3.798 3.916 3,431,533 3.8526 -1.23%
2020-08-11 0 5.680 5.670 5.680 5.620 5.790 2,126,000 12,073,580 5.6790 3.944 3.937 3.944 3.902 4.020 3,062,038 3.9430 -1.90%
2020-08-10 0 5.790 5.790 5.800 5.700 5.880 1,169,365 6,746,931 5.7697 4.020 4.020 4.027 3.958 4.083 1,684,215 4.0060 -0.52%
2020-08-07 0 5.820 5.810 5.820 5.740 5.940 2,022,260 11,801,930 5.8360 4.041 4.034 4.041 3.985 4.124 2,912,624 4.0520 -1.02%
2020-08-06 0 5.880 5.880 5.900 5.790 5.920 2,307,582 13,476,903 5.8403 4.083 4.083 4.096 4.020 4.110 3,323,568 4.0550 -0.68%
2020-08-05 0 5.920 5.900 5.920 5.880 6.020 960,000 5,671,520 5.9078 4.110 4.096 4.110 4.083 4.180 1,382,670 4.1019 -0.34%
2020-08-04 0 5.940 5.940 5.970 5.920 6.030 1,583,292 9,459,335 5.9745 4.124 4.124 4.145 4.110 4.187 2,280,386 4.1481 0.17%
2020-08-03 0 5.930 5.900 5.930 5.870 6.050 1,482,000 8,790,240 5.9313 4.117 4.096 4.117 4.076 4.201 2,134,497 4.1182 -1.98%
2020-07-31 0 6.050 6.050 6.060 5.860 6.110 1,502,000 9,022,640 6.0071 4.201 4.201 4.208 4.069 4.242 2,163,303 4.1708 2.20%
2020-07-30 0 5.920 5.920 5.930 5.920 6.120 806,000 4,832,460 5.9956 4.110 4.110 4.117 4.110 4.249 1,160,867 4.1628 -1.66%
2020-07-29 0 6.020 6.020 6.030 5.900 6.030 1,668,000 9,975,380 5.9804 4.180 4.180 4.187 4.096 4.187 2,402,390 4.1523 0.17%
2020-07-28 0 6.010 6.000 6.030 5.890 6.100 1,210,000 7,212,420 5.9607 4.173 4.166 4.187 4.089 4.235 1,742,741 4.1386 0.33%
2020-07-27 0 5.990 5.940 5.990 5.850 6.170 1,525,454 9,128,271 5.9840 4.159 4.124 4.159 4.062 4.284 2,197,083 4.1547 -1.16%
2020-07-24 0 6.060 6.060 6.080 5.970 6.400 3,013,077 18,385,877 6.1020 4.208 4.208 4.221 4.145 4.444 4,339,679 4.2367 -5.16%
2020-07-23 0 6.390 6.390 6.400 6.250 6.560 1,914,600 12,284,156 6.4160 4.437 4.437 4.444 4.339 4.555 2,757,563 4.4547 1.11%
2020-07-22 0 6.320 6.320 6.330 6.300 6.730 4,482,500 29,272,342 6.5304 4.388 4.388 4.395 4.374 4.673 6,456,062 4.5341 -0.63%
2020-07-21 0 6.360 6.330 6.360 6.040 6.420 5,205,000 32,747,253 6.2915 4.416 4.395 4.416 4.194 4.457 7,496,665 4.3682 6.00%
2020-07-20 0 6.000 5.960 6.000 5.870 6.040 2,402,000 14,325,460 5.9640 4.166 4.138 4.166 4.076 4.194 3,459,556 4.1408 0.00%
2020-07-17 0 6.000 5.930 6.000 5.760 6.000 2,994,489 17,645,845 5.8928 4.166 4.117 4.166 3.999 4.166 4,312,907 4.0914 3.45%
2020-07-16 0 5.800 5.800 5.830 5.770 6.210 4,026,000 23,817,688 5.9160 4.027 4.027 4.048 4.006 4.312 5,798,573 4.1075 -5.84%
2020-07-15 0 6.160 6.160 6.170 5.960 6.260 2,710,782 16,598,411 6.1231 4.277 4.277 4.284 4.138 4.346 3,904,289 4.2513 3.70%
2020-07-14 0 5.940 5.910 5.990 5.810 6.000 2,820,000 16,640,900 5.9010 4.124 4.103 4.159 4.034 4.166 4,061,594 4.0971 -1.00%
2020-07-13 0 6.000 6.000 6.040 5.670 6.050 4,414,000 25,857,300 5.8580 4.166 4.166 4.194 3.937 4.201 6,357,403 4.0673 4.71%
2020-07-10 0 5.730 5.720 5.740 5.560 5.840 3,930,486 22,535,896 5.7336 3.978 3.971 3.985 3.860 4.055 5,661,006 3.9809 2.14%
2020-07-09 0 5.610 5.600 5.610 5.550 5.700 5,266,000 29,539,700 5.6095 3.895 3.888 3.895 3.853 3.958 7,584,522 3.8947 -1.41%
2020-07-08 0 5.690 5.690 5.710 5.630 5.760 2,102,426 11,980,243 5.6983 3.951 3.951 3.965 3.909 3.999 3,028,085 3.9564 -0.52%
2020-07-07 0 5.720 5.680 5.720 5.640 5.830 4,214,000 24,059,750 5.7095 3.971 3.944 3.971 3.916 4.048 6,069,346 3.9641 -0.35%
2020-07-06 0 5.740 5.740 5.760 5.620 6.060 6,764,966 38,968,102 5.7603 3.985 3.985 3.999 3.902 4.208 9,743,455 3.9994 -3.20%
2020-07-03 0 5.930 5.900 5.930 5.820 6.060 3,016,000 17,845,200 5.9168 4.117 4.096 4.117 4.041 4.208 4,343,889 4.1081 1.72%
2020-07-02 0 5.830 5.830 5.850 5.730 5.960 8,434,268 49,224,490 5.8362 4.048 4.048 4.062 3.978 4.138 12,147,720 4.0522 -4.11%
2020-06-30 0 6.080 6.050 6.080 5.850 6.170 2,796,000 16,735,880 5.9857 4.221 4.201 4.221 4.062 4.284 4,027,027 4.1559 0.50%
2020-06-29 0 6.050 6.030 6.050 5.820 6.230 2,208,473 13,259,461 6.0039 4.201 4.187 4.201 4.041 4.326 3,180,823 4.1686 0.67%
2020-06-26 0 6.010 6.000 6.010 5.940 6.170 2,588,509 15,669,534 6.0535 4.173 4.166 4.173 4.124 4.284 3,728,182 4.2030 -2.75%
2020-06-24 0 6.180 6.170 6.180 6.150 6.340 1,588,000 9,894,120 6.2306 4.291 4.284 4.291 4.270 4.402 2,287,167 4.3259 -2.52%
2020-06-23 0 6.340 6.290 6.340 6.240 6.380 1,080,000 6,798,000 6.2944 4.402 4.367 4.402 4.332 4.430 1,555,504 4.3703 1.44%
2020-06-22 0 6.250 6.250 6.270 6.210 6.570 1,548,685 9,782,593 6.3167 4.339 4.339 4.353 4.312 4.562 2,230,542 4.3857 -3.85%
2020-06-19 0 6.500 6.480 6.500 6.250 6.510 2,526,000 16,278,720 6.4445 4.513 4.499 4.513 4.339 4.520 3,638,151 4.4744 3.83%
2020-06-18 0 6.260 6.250 6.290 6.190 6.400 1,900,000 11,928,540 6.2782 4.346 4.339 4.367 4.298 4.444 2,736,535 4.3590 0.32%
2020-06-17 0 6.240 6.240 6.250 6.190 6.360 856,000 5,331,980 6.2289 4.332 4.332 4.339 4.298 4.416 1,232,881 4.3248 -0.95%
2020-06-16 0 6.300 6.270 6.330 6.200 6.400 1,942,000 12,255,920 6.3110 4.374 4.353 4.395 4.305 4.444 2,797,027 4.3818 1.94%
2020-06-15 0 6.180 6.180 6.190 6.010 6.300 1,438,472 8,839,046 6.1447 4.291 4.291 4.298 4.173 4.374 2,071,805 4.2664 0.32%
2020-06-12 0 6.160 6.140 6.180 5.920 6.280 1,634,000 10,049,420 6.1502 4.277 4.263 4.291 4.110 4.360 2,353,420 4.2701 1.48%
2020-06-11 0 6.070 6.060 6.100 6.050 6.350 1,446,000 8,908,160 6.1606 4.214 4.208 4.235 4.201 4.409 2,082,647 4.2773 -1.78%
2020-06-10 0 6.180 6.180 6.200 6.080 6.230 862,000 5,309,040 6.1590 4.291 4.291 4.305 4.221 4.326 1,241,523 4.2762 0.82%
2020-06-09 0 6.130 6.100 6.130 6.070 6.200 1,560,000 9,546,040 6.1193 4.256 4.235 4.256 4.214 4.305 2,246,839 4.2487 1.16%
2020-06-08 0 6.060 6.050 6.060 6.040 6.400 2,752,971 16,910,699 6.1427 4.208 4.201 4.208 4.194 4.444 3,965,053 4.2649 -3.50%
2020-06-05 0 6.280 6.280 6.290 6.010 6.330 2,574,000 16,116,380 6.2612 4.360 4.360 4.367 4.173 4.395 3,707,285 4.3472 5.37%
2020-06-04 0 5.960 5.950 5.960 5.890 6.410 3,118,000 19,257,200 6.1761 4.138 4.131 4.138 4.089 4.451 4,490,798 4.2881 -2.93%
2020-06-03 0 6.140 6.140 6.150 6.010 6.170 2,322,000 14,212,820 6.1209 4.263 4.263 4.270 4.173 4.284 3,344,334 4.2498 1.66%
2020-06-02 0 6.040 6.040 6.060 5.960 6.150 2,689,029 16,324,964 6.0710 4.194 4.194 4.208 4.138 4.270 3,872,959 4.2151 -0.98%
2020-06-01 0 6.100 6.090 6.100 5.810 6.180 3,888,000 23,604,010 6.0710 4.235 4.228 4.235 4.034 4.291 5,599,814 4.2151 6.83%
2020-05-29 0 5.710 5.680 5.710 5.600 5.810 1,446,000 8,317,420 5.7520 3.965 3.944 3.965 3.888 4.034 2,082,647 3.9937 -0.17%
2020-05-28 0 5.720 5.710 5.720 5.630 5.860 1,430,000 8,204,610 5.7375 3.971 3.965 3.971 3.909 4.069 2,059,603 3.9836 -0.69%
2020-05-27 0 5.760 5.760 5.780 5.670 5.880 1,390,647 8,016,912 5.7649 3.999 3.999 4.013 3.937 4.083 2,002,923 4.0026 -3.36%
2020-05-26 0 5.960 5.960 5.980 5.890 6.080 3,134,000 18,742,540 5.9804 4.138 4.138 4.152 4.089 4.221 4,513,842 4.1522 1.19%
2020-05-25 0 5.890 5.890 5.940 5.430 5.970 5,674,464 32,556,251 5.7373 4.089 4.089 4.124 3.770 4.145 8,172,825 3.9835 5.73%
2020-05-22 0 5.620 5.590 5.620 5.470 5.800 6,048,856 34,021,398 5.6244 3.868 3.847 3.868 3.765 3.992 8,788,683 3.8710 -2.09%
2020-05-21 0 5.740 5.740 5.750 5.630 6.140 4,258,512 24,884,828 5.8436 3.951 3.951 3.957 3.875 4.226 6,187,403 4.0219 -4.33%
2020-05-20 0 6.000 6.000 6.020 5.930 6.350 4,088,400 25,372,712 6.2060 4.130 4.130 4.143 4.081 4.370 5,940,239 4.2713 -0.17%
2020-05-19 0 6.010 6.010 6.040 5.840 6.100 3,216,198 19,273,882 5.9928 4.136 4.136 4.157 4.019 4.198 4,672,973 4.1245 1.18%
2020-05-18 0 5.940 5.930 5.940 5.480 5.950 6,412,000 36,956,660 5.7637 4.088 4.081 4.088 3.772 4.095 9,316,313 3.9669 6.45%
2020-05-15 0 5.580 5.580 5.590 5.500 5.610 1,420,000 7,916,360 5.5749 3.840 3.840 3.847 3.785 3.861 2,063,188 3.8370 -0.36%
2020-05-14 0 5.600 5.590 5.600 5.360 5.620 3,684,000 20,351,840 5.5244 3.854 3.847 3.854 3.689 3.868 5,352,666 3.8022 1.08%
2020-05-13 0 5.540 5.540 5.560 5.410 5.590 2,662,460 14,655,864 5.5046 3.813 3.813 3.827 3.723 3.847 3,868,420 3.7886 -0.54%
2020-05-12 0 5.570 5.570 5.590 5.550 5.730 2,172,000 12,223,120 5.6276 3.834 3.834 3.847 3.820 3.944 3,155,806 3.8732 -0.54%
2020-05-11 0 5.600 5.600 5.610 5.340 5.670 4,673,000 26,022,120 5.5686 3.854 3.854 3.861 3.675 3.902 6,789,633 3.8326 4.67%
2020-05-08 0 5.350 5.340 5.350 5.250 5.370 1,752,000 9,345,600 5.3342 3.682 3.675 3.682 3.613 3.696 2,545,568 3.6713 0.94%
2020-05-07 0 5.300 5.250 5.310 5.150 5.330 1,914,000 10,073,480 5.2631 3.648 3.613 3.655 3.545 3.668 2,780,945 3.6223 -0.19%
2020-05-06 0 5.310 5.310 5.320 5.190 5.430 2,737,000 14,570,590 5.3236 3.655 3.655 3.662 3.572 3.737 3,976,723 3.6640 0.38%
2020-05-05 0 5.290 5.230 5.290 5.110 5.330 3,362,000 17,711,260 5.2681 3.641 3.600 3.641 3.517 3.668 4,884,816 3.6258 3.12%
2020-05-04 0 5.130 5.060 5.130 4.980 5.200 3,255,630 16,584,421 5.0941 3.531 3.483 3.531 3.428 3.579 4,730,266 3.5060 -2.29%
2020-04-29 0 5.250 5.240 5.260 5.130 5.400 5,315,380 27,773,487 5.2251 3.613 3.606 3.620 3.531 3.717 7,722,979 3.5962 -0.19%
2020-04-28 0 5.260 5.260 5.270 4.820 5.290 11,198,387 56,812,293 5.0733 3.620 3.620 3.627 3.317 3.641 16,270,691 3.4917 9.58%
2020-04-27 0 4.800 4.800 4.810 4.520 4.870 6,662,000 31,445,380 4.7201 3.304 3.304 3.311 3.111 3.352 9,679,550 3.2486 4.35%
2020-04-24 0 4.600 4.580 4.600 4.550 4.700 1,980,000 9,170,940 4.6318 3.166 3.152 3.166 3.132 3.235 2,876,840 3.1879 -1.92%
2020-04-23 0 4.690 4.680 4.690 4.530 4.780 8,961,500 41,897,780 4.6753 3.228 3.221 3.228 3.118 3.290 13,020,607 3.2178 3.76%
2020-04-22 0 4.520 4.480 4.520 4.420 4.520 2,878,000 12,879,600 4.4752 3.111 3.083 3.111 3.042 3.111 4,181,589 3.0801 0.89%
2020-04-21 0 4.480 4.480 4.490 4.450 4.800 3,412,527 15,631,677 4.5807 3.083 3.083 3.090 3.063 3.304 4,958,230 3.1527 -4.68%
2020-04-20 0 4.700 4.690 4.700 4.450 4.740 3,712,000 17,031,580 4.5882 3.235 3.228 3.235 3.063 3.262 5,393,349 3.1579 6.09%
2020-04-17 0 4.430 4.430 4.470 4.400 4.600 1,530,800 6,834,964 4.4650 3.049 3.049 3.077 3.028 3.166 2,224,175 3.0730 -1.99%
2020-04-16 0 4.520 4.480 4.520 4.340 4.530 1,010,000 4,452,440 4.4084 3.111 3.083 3.111 2.987 3.118 1,467,479 3.0341 1.57%
2020-04-15 0 4.450 4.450 4.500 4.450 4.630 994,000 4,497,280 4.5244 3.063 3.063 3.097 3.063 3.187 1,444,232 3.1140 -2.63%
2020-04-14 0 4.570 4.550 4.570 4.450 4.610 974,000 4,430,620 4.5489 3.145 3.132 3.145 3.063 3.173 1,415,173 3.1308 1.56%
2020-04-09 0 4.500 4.440 4.500 4.320 4.510 908,000 4,028,840 4.4370 3.097 3.056 3.097 2.973 3.104 1,319,278 3.0538 4.65%
2020-04-08 0 4.300 4.300 4.340 4.260 4.420 988,000 4,273,600 4.3255 2.959 2.959 2.987 2.932 3.042 1,435,514 2.9771 -3.15%
2020-04-07 0 4.440 4.410 4.440 4.180 4.480 1,678,000 7,264,220 4.3291 3.056 3.035 3.056 2.877 3.083 2,438,049 2.9795 4.23%
2020-04-06 0 4.260 4.200 4.260 4.050 4.260 1,079,074 4,490,931 4.1618 2.932 2.891 2.932 2.787 2.932 1,567,840 2.8644 1.67%
2020-04-03 0 4.190 4.080 4.190 4.020 4.200 1,388,000 5,719,660 4.1208 2.884 2.808 2.884 2.767 2.891 2,016,694 2.8362 0.24%
2020-04-02 0 4.180 4.180 4.190 4.050 4.220 703,000 2,908,900 4.1378 2.877 2.877 2.884 2.787 2.904 1,021,424 2.8479 1.21%
2020-04-01 0 4.130 4.050 4.140 4.020 4.190 1,780,000 7,311,390 4.1075 2.842 2.787 2.849 2.767 2.884 2,586,250 2.8270 -0.24%
2020-03-31 0 4.140 4.140 4.180 4.130 4.280 1,596,000 6,678,340 4.1844 2.849 2.849 2.877 2.842 2.946 2,318,907 2.8800 1.97%
2020-03-30 0 4.060 4.060 4.100 4.020 4.180 1,896,000 7,741,780 4.0832 2.794 2.794 2.822 2.767 2.877 2,754,792 2.8103 -2.40%
2020-03-27 0 4.160 4.160 4.200 4.060 4.280 2,614,000 10,906,010 4.1722 2.863 2.863 2.891 2.794 2.946 3,798,010 2.8715 2.72%
2020-03-26 0 4.050 4.020 4.050 4.000 4.190 1,764,620 7,205,427 4.0833 2.787 2.767 2.787 2.753 2.884 2,563,904 2.8103 -1.46%
2020-03-25 0 4.110 4.110 4.150 3.830 4.270 7,278,000 29,262,940 4.0207 2.829 2.829 2.856 2.636 2.939 10,574,567 2.7673 3.27%
2020-03-24 0 3.980 3.980 3.990 3.760 4.060 4,750,000 18,830,340 3.9643 2.739 2.739 2.746 2.588 2.794 6,901,510 2.7284 8.74%
2020-03-23 0 3.660 3.650 3.660 3.450 3.880 4,326,000 15,910,320 3.6778 2.519 2.512 2.519 2.374 2.670 6,285,460 2.5313 0.00%
2020-03-20 0 3.660 3.660 3.750 3.540 3.760 6,770,000 24,696,460 3.6479 2.519 2.519 2.581 2.436 2.588 9,836,469 2.5107 4.27%
2020-03-19 0 3.510 3.500 3.510 3.400 3.850 13,482,500 48,403,803 3.5901 2.416 2.409 2.416 2.340 2.650 19,589,392 2.4709 -8.83%
2020-03-18 0 3.850 3.850 3.860 3.840 4.180 4,316,000 17,297,780 4.0078 2.650 2.650 2.657 2.643 2.877 6,270,930 2.7584 -4.94%
2020-03-17 0 4.050 4.050 4.070 3.960 4.260 3,760,000 15,378,980 4.0902 2.787 2.787 2.801 2.725 2.932 5,463,090 2.8151 -3.34%
2020-03-16 0 4.190 4.190 4.200 4.170 4.480 3,042,000 12,961,000 4.2607 2.884 2.884 2.891 2.870 3.083 4,419,873 2.9324 -6.47%
2020-03-13 0 4.480 4.470 4.480 4.160 4.520 7,418,000 32,227,100 4.3444 3.083 3.077 3.083 2.863 3.111 10,777,980 2.9901 -1.10%
2020-03-12 0 4.530 4.530 4.550 4.430 4.620 5,562,000 25,394,060 4.5656 3.118 3.118 3.132 3.049 3.180 8,081,305 3.1423 -3.41%
2020-03-11 0 4.690 4.660 4.690 4.630 4.750 8,200,000 38,382,710 4.6808 3.228 3.207 3.228 3.187 3.269 11,914,186 3.2216 -0.21%
2020-03-10 0 4.700 4.700 4.710 4.560 4.840 5,256,000 24,797,540 4.7179 3.235 3.235 3.242 3.138 3.331 7,636,703 3.2472 -0.42%
2020-03-09 0 4.720 4.720 4.750 4.660 4.960 5,288,000 25,664,550 4.8534 3.249 3.249 3.269 3.207 3.414 7,683,197 3.3403 -6.90%
2020-03-06 0 5.070 5.070 5.080 4.960 5.190 8,186,000 41,587,450 5.0803 3.489 3.489 3.496 3.414 3.572 11,893,845 3.4966 0.00%
2020-03-05 0 5.070 5.040 5.080 5.020 5.090 2,859,000 14,443,370 5.0519 3.489 3.469 3.496 3.455 3.503 4,153,983 3.4770 0.60%
2020-03-04 0 5.040 5.040 5.060 4.980 5.090 1,494,000 7,541,419 5.0478 3.469 3.469 3.483 3.428 3.503 2,170,707 3.4742 -0.98%
2020-03-03 0 5.090 5.070 5.090 5.060 5.180 5,163,000 26,354,100 5.1044 3.503 3.489 3.503 3.483 3.565 7,501,579 3.5131 1.80%
2020-03-02 0 5.000 5.000 5.040 4.970 5.080 2,876,890 14,430,017 5.0158 3.441 3.441 3.469 3.421 3.496 4,179,976 3.4522 -0.40%
2020-02-28 0 5.020 4.980 5.020 4.860 5.080 4,082,000 20,225,840 4.9549 3.455 3.428 3.455 3.345 3.496 5,930,940 3.4102 -0.79%
2020-02-27 0 5.060 5.050 5.060 5.010 5.130 2,940,000 14,900,480 5.0682 3.483 3.476 3.483 3.448 3.531 4,271,672 3.4882 0.20%
2020-02-26 0 5.050 5.050 5.070 4.990 5.130 4,843,900 24,502,076 5.0583 3.476 3.476 3.489 3.434 3.531 7,037,942 3.4814 0.00%
2020-02-25 0 5.050 5.040 5.050 4.980 5.180 3,470,000 17,596,416 5.0710 3.476 3.469 3.476 3.428 3.565 5,041,735 3.4902 -0.39%
2020-02-24 0 5.070 5.070 5.100 4.920 5.260 81,139,000 384,950,950 4.7443 3.489 3.489 3.510 3.386 3.620 117,890,874 3.2653 -5.41%
2020-02-21 0 5.360 5.360 5.400 5.330 5.450 1,246,000 6,715,080 5.3893 3.689 3.689 3.717 3.668 3.751 1,810,375 3.7092 -2.19%
2020-02-20 0 5.480 5.480 5.490 5.180 5.480 2,560,000 13,733,000 5.3645 3.772 3.772 3.779 3.565 3.772 3,719,551 3.6921 4.38%
2020-02-19 0 5.250 5.210 5.250 5.160 5.310 2,984,000 15,622,080 5.2353 3.613 3.586 3.613 3.551 3.655 4,335,601 3.6032 0.38%
2020-02-18 0 5.230 5.220 5.250 5.130 5.320 2,214,000 11,557,720 5.2203 3.600 3.593 3.613 3.531 3.662 3,216,830 3.5929 -1.32%
2020-02-17 0 5.300 5.300 5.360 5.240 5.390 1,120,000 5,965,720 5.3265 3.648 3.648 3.689 3.606 3.710 1,627,304 3.6660 0.19%
2020-02-14 0 5.290 5.270 5.300 5.250 5.430 1,362,000 7,259,320 5.3299 3.641 3.627 3.648 3.613 3.737 1,978,917 3.6683 -1.12%
2020-02-13 0 5.350 5.340 5.360 5.310 5.500 2,428,000 13,083,880 5.3887 3.682 3.675 3.689 3.655 3.785 3,527,762 3.7088 -2.73%
2020-02-12 0 5.500 5.490 5.500 5.060 5.500 4,947,300 26,518,436 5.3602 3.785 3.779 3.785 3.483 3.785 7,188,177 3.6892 8.70%
2020-02-11 0 5.060 5.060 5.070 5.050 5.200 1,708,000 8,717,260 5.1038 3.483 3.483 3.489 3.476 3.579 2,481,638 3.5127 -2.13%
2020-02-10 0 5.170 5.140 5.170 4.930 5.200 2,506,000 12,839,480 5.1235 3.558 3.538 3.558 3.393 3.579 3,641,092 3.5263 1.37%
2020-02-07 0 5.100 5.070 5.100 4.920 5.180 3,722,000 18,932,960 5.0868 3.510 3.489 3.510 3.386 3.565 5,407,878 3.5010 2.41%
2020-02-06 0 4.980 4.970 4.980 4.840 5.080 3,114,000 15,377,420 4.9382 3.428 3.421 3.428 3.331 3.496 4,524,485 3.3987 3.53%
2020-02-05 0 4.820 4.820 4.870 4.760 4.880 2,192,000 10,623,140 4.8463 3.311 3.311 3.345 3.269 3.352 3,191,487 3.3286 1.69%
2020-02-04 0 4.740 4.730 4.740 4.640 4.830 1,674,000 7,950,540 4.7494 3.256 3.249 3.256 3.187 3.317 2,437,294 3.2620 1.94%
2020-02-03 0 4.650 4.650 4.660 4.590 4.750 1,460,500 6,817,470 4.6679 3.194 3.194 3.201 3.153 3.262 2,126,445 3.2060 -0.64%
2020-01-31 0 4.680 4.680 4.690 4.500 4.730 1,198,000 5,577,360 4.6556 3.214 3.214 3.221 3.091 3.249 1,744,252 3.1976 0.00%
2020-01-30 0 4.680 4.660 4.680 4.520 4.800 2,962,000 13,701,260 4.6257 3.214 3.201 3.214 3.104 3.297 4,312,584 3.1770 -1.47%
2020-01-29 0 4.750 4.720 4.750 4.570 4.780 2,750,000 12,968,600 4.7159 3.262 3.242 3.262 3.139 3.283 4,003,918 3.2390 -2.06%
2020-01-24 0 4.850 4.840 4.850 4.750 4.870 876,000 4,206,280 4.8017 3.331 3.324 3.331 3.262 3.345 1,275,430 3.2979 0.21%
2020-01-23 0 4.840 4.810 4.860 4.630 5.000 7,100,500 33,965,240 4.7835 3.324 3.304 3.338 3.180 3.434 10,338,117 3.2854 -3.97%
2020-01-22 0 5.040 5.020 5.040 4.850 5.100 3,152,000 15,792,030 5.0102 3.462 3.448 3.462 3.331 3.503 4,589,218 3.4411 3.49%
2020-01-21 0 4.870 4.860 4.870 4.800 5.030 3,000,000 14,688,500 4.8962 3.345 3.338 3.345 3.297 3.455 4,367,911 3.3628 -3.37%
2020-01-20 0 5.040 5.020 5.040 5.020 5.250 2,390,000 12,248,820 5.1250 3.462 3.448 3.462 3.448 3.606 3,479,769 3.5200 -1.18%
2020-01-17 0 5.100 5.100 5.120 4.950 5.300 3,644,500 18,557,830 5.0920 3.503 3.503 3.517 3.400 3.640 5,306,284 3.4973 -0.78%
2020-01-16 0 5.140 5.130 5.140 4.870 5.200 4,910,000 25,055,000 5.1029 3.530 3.523 3.530 3.345 3.572 7,148,814 3.5048 5.11%
2020-01-15 0 4.890 4.890 4.900 4.620 4.900 7,883,793 37,960,700 4.8150 3.359 3.359 3.365 3.173 3.365 11,478,568 3.3071 6.30%
2020-01-14 0 4.600 4.600 4.620 4.560 4.710 2,000,000 9,296,622 4.6483 3.159 3.159 3.173 3.132 3.235 2,911,940 3.1926 -1.92%
2020-01-13 0 4.690 4.660 4.690 4.580 4.740 2,490,000 11,655,570 4.6810 3.221 3.201 3.221 3.146 3.256 3,625,366 3.2150 -0.21%
2020-01-10 0 4.700 4.690 4.700 4.510 4.750 2,226,000 10,452,120 4.6955 3.228 3.221 3.228 3.098 3.262 3,240,990 3.2250 0.64%
2020-01-09 0 4.670 4.670 4.710 4.640 4.780 2,582,000 12,137,400 4.7008 3.207 3.207 3.235 3.187 3.283 3,759,315 3.2286 2.64%
2020-01-08 0 4.550 4.550 4.570 4.220 4.640 5,451,000 24,649,254 4.5220 3.125 3.125 3.139 2.898 3.187 7,936,494 3.1058 6.56%
2020-01-07 0 4.270 4.270 4.310 4.200 4.310 2,850,000 12,180,120 4.2737 2.933 2.933 2.960 2.885 2.960 4,149,515 2.9353 1.18%
2020-01-06 0 4.220 4.200 4.260 4.200 4.260 1,202,860 5,079,306 4.2227 2.898 2.885 2.926 2.885 2.926 1,751,328 2.9003 -0.71%
2020-01-03 0 4.250 4.240 4.250 4.190 4.310 2,036,000 8,658,280 4.2526 2.919 2.912 2.919 2.878 2.960 2,964,355 2.9208 1.19%
2020-01-02 0 4.200 4.200 4.230 4.190 4.380 2,168,000 9,223,370 4.2543 2.885 2.885 2.905 2.878 3.008 3,156,543 2.9220 -1.18%
2019-12-31 0 4.250 4.230 4.250 4.200 4.280 830,000 3,522,360 4.2438 2.919 2.905 2.919 2.885 2.940 1,208,455 2.9148 0.47%
2019-12-30 0 4.230 4.230 4.250 4.210 4.330 1,602,000 6,828,260 4.2623 2.905 2.905 2.919 2.892 2.974 2,332,464 2.9275 -0.70%
2019-12-27 0 4.260 4.260 4.290 4.260 4.380 875,099 3,771,844 4.3102 2.926 2.926 2.946 2.926 3.008 1,274,118 2.9604 -2.52%
2019-12-24 0 4.370 4.300 4.370 4.290 4.380 158,000 685,720 4.3400 3.001 2.953 3.001 2.946 3.008 230,043 2.9808 -0.23%
2019-12-23 0 4.380 4.320 4.380 4.160 4.400 1,830,000 7,870,740 4.3010 3.008 2.967 3.008 2.857 3.022 2,664,426 2.9540 4.53%
2019-12-20 0 4.190 4.180 4.190 4.100 4.190 1,222,000 5,062,060 4.1424 2.878 2.871 2.878 2.816 2.878 1,779,196 2.8451 -0.24%
2019-12-19 0 4.200 4.160 4.200 4.130 4.250 410,500 1,715,520 4.1791 2.885 2.857 2.885 2.837 2.919 597,676 2.8703 -0.24%
2019-12-18 0 4.210 4.200 4.210 4.060 4.280 2,650,000 10,944,400 4.1300 2.892 2.885 2.892 2.789 2.940 3,858,321 2.8366 -0.94%
2019-12-17 0 4.250 4.250 4.290 4.240 4.360 1,204,000 5,144,560 4.2729 2.919 2.919 2.946 2.912 2.995 1,752,988 2.9347 -1.16%
2019-12-16 0 4.300 4.300 4.330 4.230 4.450 1,602,000 6,879,240 4.2942 2.953 2.953 2.974 2.905 3.056 2,332,464 2.9493 -1.83%
2019-12-13 0 4.380 4.360 4.380 4.290 4.410 1,142,000 4,995,520 4.3744 3.008 2.995 3.008 2.946 3.029 1,662,718 3.0044 0.69%
2019-12-12 0 4.350 4.330 4.350 4.260 4.350 530,000 2,283,340 4.3082 2.988 2.974 2.988 2.926 2.988 771,664 2.9590 1.16%
2019-12-11 0 4.300 4.290 4.300 4.290 4.410 2,038,720 8,789,462 4.3113 2.953 2.946 2.953 2.946 3.029 2,968,316 2.9611 -2.05%
2019-12-10 0 4.390 4.360 4.390 4.310 4.430 968,000 4,226,100 4.3658 3.015 2.995 3.015 2.960 3.043 1,409,379 2.9986 0.00%
2019-12-09 0 4.390 4.330 4.390 4.240 4.390 1,656,500 7,120,525 4.2985 3.015 2.974 3.015 2.912 3.015 2,411,815 2.9524 1.62%
2019-12-06 0 4.320 4.320 4.380 4.260 4.400 594,200 2,579,016 4.3403 2.967 2.967 3.008 2.926 3.022 865,138 2.9810 -1.82%
2019-12-05 0 4.400 4.360 4.400 4.300 4.410 292,000 1,277,580 4.3753 3.022 2.995 3.022 2.953 3.029 425,143 3.0051 3.04%
2019-12-04 0 4.270 4.270 4.310 4.250 4.360 788,000 3,381,840 4.2917 2.933 2.933 2.960 2.919 2.995 1,147,305 2.9476 -2.95%
2019-12-03 0 4.400 4.380 4.400 4.330 4.420 470,000 2,058,020 4.3788 3.022 3.008 3.022 2.974 3.036 684,306 3.0075 -0.45%
2019-12-02 0 4.420 4.410 4.430 4.250 4.420 2,464,000 10,734,560 4.3566 3.036 3.029 3.043 2.919 3.036 3,587,511 2.9922 3.51%
2019-11-29 0 4.270 4.250 4.270 4.230 4.310 496,000 2,115,620 4.2654 2.933 2.919 2.933 2.905 2.960 722,161 2.9296 -1.84%
2019-11-28 0 4.350 4.350 4.380 4.170 4.380 1,480,000 6,332,140 4.2785 2.988 2.988 3.008 2.864 3.008 2,154,836 2.9386 -0.91%
2019-11-27 0 4.390 4.340 4.390 4.310 4.450 2,364,000 10,288,780 4.3523 3.015 2.981 3.015 2.960 3.056 3,441,914 2.9893 -1.13%
2019-11-26 0 4.440 4.420 4.440 4.320 4.450 1,202,000 5,263,600 4.3790 3.050 3.036 3.050 2.967 3.056 1,750,076 3.0076 3.02%
2019-11-25 0 4.310 4.310 4.350 4.310 4.570 2,832,000 12,455,240 4.3980 2.960 2.960 2.988 2.960 3.139 4,123,308 3.0207 -5.48%
2019-11-22 0 4.560 4.540 4.560 4.530 4.680 1,340,000 6,167,140 4.6023 3.132 3.118 3.132 3.111 3.214 1,951,000 3.1610 -2.56%
2019-11-21 0 4.680 4.670 4.680 4.540 4.690 1,156,000 5,356,120 4.6333 3.214 3.207 3.214 3.118 3.221 1,683,102 3.1823 0.00%
2019-11-20 0 4.680 4.680 4.710 4.660 4.740 1,244,000 5,847,280 4.7004 3.214 3.214 3.235 3.201 3.256 1,811,227 3.2284 -0.64%
2019-11-19 0 4.710 4.700 4.750 4.620 4.800 2,754,000 13,039,780 4.7349 3.235 3.228 3.262 3.173 3.297 4,009,742 3.2520 1.07%
2019-11-18 0 4.660 4.650 4.660 4.430 4.740 2,468,000 11,394,200 4.6168 3.201 3.194 3.201 3.043 3.256 3,593,335 3.1709 3.33%
2019-11-15 0 4.510 4.510 4.520 4.500 4.610 1,100,000 4,993,740 4.5398 3.098 3.098 3.104 3.091 3.166 1,601,567 3.1180 -0.44%
2019-11-14 0 4.530 4.510 4.540 4.450 4.630 1,692,000 7,702,580 4.5524 3.111 3.098 3.118 3.056 3.180 2,463,502 3.1267 2.03%
2019-11-13 0 4.440 4.390 4.440 4.360 4.590 2,946,000 13,149,360 4.4635 3.050 3.015 3.050 2.995 3.153 4,289,288 3.0656 -3.27%
2019-11-12 0 4.590 4.570 4.590 4.580 4.700 2,300,000 10,620,700 4.6177 3.153 3.139 3.153 3.146 3.228 3,348,732 3.1716 -1.08%
2019-11-11 0 4.640 4.580 4.640 4.530 4.790 2,614,000 12,115,480 4.6348 3.187 3.146 3.187 3.111 3.290 3,805,906 3.1833 -3.13%
2019-11-08 0 4.790 4.790 4.820 4.740 4.880 1,292,000 6,178,360 4.7820 3.290 3.290 3.311 3.256 3.352 1,881,114 3.2844 -1.44%
2019-11-07 0 4.860 4.850 4.870 4.730 4.880 3,838,000 18,479,860 4.8150 3.338 3.331 3.345 3.249 3.352 5,588,014 3.3071 0.41%
2019-11-06 0 4.840 4.780 4.840 4.430 4.930 9,094,000 43,135,600 4.7433 3.324 3.283 3.324 3.043 3.386 13,240,593 3.2578 8.76%
2019-11-05 0 4.450 4.440 4.450 4.380 4.500 1,224,000 5,425,960 4.4330 3.056 3.050 3.056 3.008 3.091 1,782,108 3.0447 0.00%
2019-11-04 0 4.450 4.450 4.460 4.360 4.500 3,206,000 14,270,040 4.4510 3.056 3.056 3.063 2.995 3.091 4,667,841 3.0571 2.30%
2019-11-01 0 4.350 4.350 4.360 4.210 4.360 2,286,000 9,864,700 4.3153 2.988 2.988 2.995 2.892 2.995 3,328,348 2.9638 2.59%
2019-10-31 0 4.240 4.230 4.240 4.220 4.300 2,086,000 8,869,240 4.2518 2.912 2.905 2.912 2.898 2.953 3,037,154 2.9202 1.68%
2019-10-30 0 4.170 4.170 4.210 4.160 4.240 1,360,000 5,703,560 4.1938 2.864 2.864 2.892 2.857 2.912 1,980,120 2.8804 -1.18%
2019-10-29 0 4.220 4.220 4.240 4.080 4.310 4,770,000 20,211,660 4.2372 2.898 2.898 2.912 2.802 2.960 6,944,978 2.9103 1.20%
2019-10-28 0 4.170 4.160 4.170 4.140 4.280 3,066,000 12,895,160 4.2059 2.864 2.857 2.864 2.843 2.940 4,464,005 2.8887 -0.24%
2019-10-25 0 4.180 4.170 4.180 4.130 4.350 4,314,000 18,216,960 4.2228 2.871 2.864 2.871 2.837 2.988 6,281,056 2.9003 0.72%
2019-10-24 0 4.150 4.140 4.150 4.060 4.180 2,072,000 8,540,960 4.1221 2.850 2.843 2.850 2.789 2.871 3,016,770 2.8312 0.24%
2019-10-23 0 4.140 4.100 4.140 4.110 4.190 2,026,000 8,369,140 4.1309 2.843 2.816 2.843 2.823 2.878 2,949,796 2.8372 0.49%
2019-10-22 0 4.120 4.110 4.120 4.110 4.180 2,510,000 10,422,920 4.1526 2.830 2.823 2.830 2.823 2.871 3,654,485 2.8521 -0.48%
2019-10-21 0 4.140 4.140 4.150 3.900 4.220 8,236,000 33,666,000 4.0877 2.843 2.843 2.850 2.679 2.898 11,991,371 2.8075 6.43%
2019-10-18 0 3.890 3.890 3.900 3.790 3.980 4,482,000 17,458,840 3.8953 2.672 2.672 2.679 2.603 2.734 6,525,659 2.6754 1.04%
2019-10-17 0 3.850 3.850 3.870 3.840 3.950 1,674,000 6,509,060 3.8883 2.644 2.644 2.658 2.637 2.713 2,437,294 2.6706 -1.03%
2019-10-16 0 3.890 3.880 3.890 3.870 4.050 4,576,000 18,192,900 3.9757 2.672 2.665 2.672 2.658 2.782 6,662,520 2.7306 0.52%
2019-10-15 0 3.870 3.870 3.900 3.860 4.170 8,843,000 35,692,230 4.0362 2.658 2.658 2.679 2.651 2.864 12,875,145 2.7722 -1.53%
2019-10-14 0 3.930 3.930 3.960 3.850 4.020 8,362,082 32,970,723 3.9429 2.699 2.699 2.720 2.644 2.761 12,174,943 2.7081 2.08%
2019-10-11 0 3.850 3.840 3.850 3.650 3.850 3,888,000 14,693,900 3.7793 2.644 2.637 2.644 2.507 2.644 5,660,812 2.5957 4.05%
2019-10-10 0 3.700 3.660 3.700 3.620 3.740 1,914,000 7,054,740 3.6859 2.541 2.514 2.541 2.486 2.569 2,786,727 2.5316 0.00%
2019-10-09 0 3.700 3.690 3.700 3.610 3.730 1,206,000 4,409,500 3.6563 2.541 2.534 2.541 2.479 2.562 1,755,900 2.5112 0.82%
2019-10-08 0 3.670 3.670 3.730 3.590 3.800 1,980,860 7,375,445 3.7234 2.521 2.521 2.562 2.466 2.610 2,884,073 2.5573 -2.39%
2019-10-04 0 3.760 3.740 3.760 3.520 3.760 4,416,000 16,336,620 3.6994 2.582 2.569 2.582 2.418 2.582 6,429,565 2.5409 5.62%
2019-10-03 0 3.560 3.550 3.570 3.500 3.570 1,148,000 4,043,380 3.5221 2.445 2.438 2.452 2.404 2.452 1,671,454 2.4191 -0.28%
2019-10-02 0 3.570 3.530 3.570 3.510 3.630 1,354,000 4,810,380 3.5527 2.452 2.425 2.452 2.411 2.493 1,971,384 2.4401 -1.92%
2019-09-30 0 3.640 3.610 3.640 3.540 3.680 1,844,000 6,692,720 3.6295 2.500 2.479 2.500 2.431 2.528 2,684,809 2.4928 3.41%
2019-09-27 0 3.520 3.510 3.520 3.500 3.710 2,376,000 8,513,960 3.5833 2.418 2.411 2.418 2.404 2.548 3,459,385 2.4611 -4.35%
2019-09-26 0 3.680 3.670 3.690 3.630 3.740 2,500,000 9,205,700 3.6823 2.528 2.521 2.534 2.493 2.569 3,639,926 2.5291 -0.54%
2019-09-25 0 3.700 3.700 3.710 3.660 3.820 2,954,000 11,026,220 3.7326 2.541 2.541 2.548 2.514 2.624 4,300,936 2.5637 -2.37%
2019-09-24 0 3.790 3.780 3.800 3.730 3.810 5,156,000 19,492,120 3.7805 2.603 2.596 2.610 2.562 2.617 7,506,983 2.5965 -0.52%
2019-09-23 0 3.810 3.810 3.820 3.680 3.820 7,430,000 28,145,540 3.7881 2.617 2.617 2.624 2.528 2.624 10,817,859 2.6018 3.25%
2019-09-20 0 3.690 3.690 3.710 3.660 3.780 7,429,000 27,620,400 3.7179 2.534 2.534 2.548 2.514 2.596 10,816,403 2.5536 0.82%
2019-09-19 0 3.660 3.630 3.660 3.570 3.720 4,880,000 17,855,140 3.6588 2.514 2.493 2.514 2.452 2.555 7,105,135 2.5130 1.10%
2019-09-18 0 3.620 3.620 3.640 3.420 3.670 8,614,000 30,862,700 3.5829 2.486 2.486 2.500 2.349 2.521 12,541,728 2.4608 5.85%
2019-09-17 0 3.420 3.410 3.420 3.340 3.520 4,367,000 15,018,080 3.4390 2.349 2.342 2.349 2.294 2.418 6,358,222 2.3620 -1.16%
2019-09-16 0 3.460 3.490 3.500 3.280 3.500 10,478,000 35,828,800 3.4194 2.376 2.397 2.404 2.253 2.404 15,255,656 2.3486 6.13%
2019-09-13 0 3.260 3.240 3.250 3.060 3.310 14,850,000 48,161,320 3.2432 2.239 2.225 2.232 2.102 2.273 21,621,158 2.2275 6.89%
2019-09-12 0 3.050 3.010 3.050 2.890 3.140 8,612,000 25,868,640 3.0038 2.095 2.067 2.095 1.985 2.157 12,538,816 2.0631 3.74%
2019-09-11 0 2.940 2.940 2.950 2.920 3.080 4,577,000 13,696,920 2.9926 2.019 2.019 2.026 2.006 2.115 6,663,976 2.0554 0.34%
2019-09-10 0 2.930 2.910 2.930 2.880 2.970 2,861,000 8,309,660 2.9045 2.012 1.999 2.012 1.978 2.040 4,165,531 1.9949 1.38%
2019-09-09 0 2.890 2.880 2.890 2.880 2.930 2,486,000 7,209,040 2.8999 1.985 1.978 1.985 1.978 2.012 3,619,542 1.9917 0.70%
2019-09-06 0 2.870 2.850 2.870 2.830 2.920 802,000 2,315,200 2.8868 1.971 1.957 1.971 1.944 2.006 1,167,688 1.9827 2.14%
2019-09-05 0 2.810 2.810 2.840 2.800 2.850 356,000 1,004,980 2.8230 1.930 1.930 1.951 1.923 1.957 518,325 1.9389 0.00%
2019-09-04 0 2.810 2.810 2.820 2.750 2.860 1,162,000 3,259,280 2.8049 1.930 1.930 1.937 1.889 1.964 1,691,837 1.9265 4.07%
2019-09-03 0 2.700 2.680 2.710 2.650 2.910 1,804,000 5,051,460 2.8001 1.854 1.841 1.861 1.820 1.999 2,626,570 1.9232 -5.92%
2019-09-02 0 2.870 2.860 2.870 2.820 2.880 245,500 703,780 2.8667 1.971 1.964 1.971 1.937 1.978 357,441 1.9689 1.41%
2019-08-30 0 2.830 2.810 2.850 2.810 2.890 218,000 617,440 2.8323 1.944 1.930 1.957 1.930 1.985 317,402 1.9453 -0.70%
2019-08-29 0 2.850 2.830 2.860 2.820 2.900 896,000 2,577,680 2.8769 1.957 1.944 1.964 1.937 1.992 1,304,549 1.9759 -1.04%
2019-08-28 0 2.880 2.870 2.880 2.860 2.900 1,350,000 3,883,240 2.8765 1.978 1.971 1.978 1.964 1.992 1,965,560 1.9756 0.00%
2019-08-27 0 2.880 2.860 2.880 2.830 2.950 1,624,000 4,702,420 2.8956 1.978 1.964 1.978 1.944 2.026 2,364,496 1.9888 0.70%
2019-08-26 0 2.860 2.820 2.860 2.750 2.870 328,000 923,600 2.8159 1.964 1.937 1.964 1.889 1.971 477,558 1.9340 -2.05%
2019-08-23 0 2.920 2.900 2.930 2.800 2.940 992,000 2,846,680 2.8696 2.006 1.992 2.012 1.923 2.019 1,444,322 1.9709 2.82%
2019-08-22 0 2.840 2.830 2.850 2.820 2.880 410,000 1,164,960 2.8414 1.951 1.944 1.957 1.937 1.978 596,948 1.9515 1.43%
2019-08-21 0 2.800 2.780 2.810 2.730 2.810 522,000 1,444,680 2.7676 1.923 1.909 1.930 1.875 1.930 760,016 1.9009 2.19%
2019-08-20 0 2.740 2.710 2.740 2.650 2.740 258,000 695,820 2.6970 1.882 1.861 1.882 1.820 1.882 375,640 1.8524 3.40%
2019-08-19 0 2.650 2.650 2.660 2.610 2.680 260,000 686,020 2.6385 1.820 1.820 1.827 1.793 1.841 378,552 1.8122 1.15%
2019-08-16 0 2.620 2.620 2.630 2.600 2.640 598,000 1,569,380 2.6244 1.799 1.799 1.806 1.786 1.813 870,670 1.8025 -0.76%
2019-08-15 0 2.640 2.620 2.650 2.560 2.650 252,000 656,120 2.6037 1.813 1.799 1.820 1.758 1.820 366,905 1.7883 0.00%
2019-08-14 0 2.640 2.620 2.640 2.600 2.700 964,000 2,541,880 2.6368 1.813 1.799 1.813 1.786 1.854 1,403,555 1.8110 0.76%
2019-08-13 0 2.620 2.610 2.630 2.600 2.750 786,000 2,086,860 2.6550 1.799 1.793 1.806 1.786 1.889 1,144,393 1.8236 -6.43%
2019-08-12 0 2.800 2.770 2.800 2.770 2.840 132,000 369,300 2.7977 1.923 1.903 1.923 1.903 1.951 192,188 1.9216 -1.41%
2019-08-09 0 2.840 2.840 2.850 2.790 2.840 1,004,000 2,826,860 2.8156 1.951 1.951 1.957 1.916 1.951 1,461,794 1.9338 -0.35%
2019-08-08 0 2.850 2.840 2.850 2.830 2.850 3,126,000 8,889,380 2.8437 1.957 1.951 1.957 1.944 1.957 4,551,363 1.9531 0.35%
2019-08-07 0 2.840 2.840 2.850 2.830 2.850 4,860,000 13,809,860 2.8415 1.951 1.951 1.957 1.944 1.957 7,076,015 1.9516 -0.35%
2019-08-06 0 2.850 2.840 2.850 2.790 2.860 10,558,000 29,849,140 2.8272 1.957 1.951 1.957 1.916 1.964 15,372,134 1.9418 -0.35%
2019-08-05 0 2.860 2.850 2.870 2.850 2.910 2,294,000 6,578,160 2.8676 1.964 1.957 1.971 1.957 1.999 3,339,996 1.9695 -1.72%
2019-08-02 0 2.910 2.900 2.920 2.880 2.940 1,618,000 4,710,120 2.9111 1.999 1.992 2.006 1.978 2.019 2,355,760 1.9994 -1.36%
2019-08-01 0 2.950 2.950 2.960 2.920 2.980 1,616,000 4,770,480 2.9520 2.026 2.026 2.033 2.006 2.047 2,352,848 2.0275 -0.34%
2019-07-31 0 2.960 2.960 2.970 2.920 2.990 1,312,000 3,882,400 2.9591 2.033 2.033 2.040 2.006 2.054 1,910,233 2.0324 -0.67%
2019-07-30 0 2.980 2.980 3.000 2.950 3.040 3,544,000 10,598,220 2.9905 2.047 2.047 2.060 2.026 2.088 5,159,959 2.0539 0.00%
2019-07-29 0 2.980 2.960 2.980 2.890 2.990 1,808,000 5,295,480 2.9289 2.047 2.033 2.047 1.985 2.054 2,632,394 2.0117 2.41%
2019-07-26 0 2.910 2.910 2.920 2.900 2.940 1,202,000 3,507,660 2.9182 1.999 1.999 2.006 1.992 2.019 1,750,076 2.0043 -1.36%
2019-07-25 0 2.950 2.930 2.950 2.900 2.950 670,000 1,963,360 2.9304 2.026 2.012 2.026 1.992 2.026 975,500 2.0127 1.03%
2019-07-24 0 2.920 2.920 2.940 2.900 2.990 2,316,000 6,828,040 2.9482 2.006 2.006 2.019 1.992 2.054 3,372,027 2.0249 -2.34%
2019-07-23 0 2.990 2.990 3.000 2.880 3.040 5,410,000 16,154,800 2.9861 2.054 2.054 2.060 1.978 2.088 7,876,799 2.0509 2.75%
2019-07-22 0 2.910 2.910 2.930 2.870 3.040 3,062,000 8,958,760 2.9258 1.999 1.999 2.012 1.971 2.088 4,458,181 2.0095 -2.35%
2019-07-19 0 2.980 2.980 2.990 2.960 3.050 3,562,000 10,645,540 2.9886 2.047 2.047 2.054 2.033 2.095 5,186,166 2.0527 -0.67%
2019-07-18 0 3.000 3.000 3.010 2.960 3.170 16,102,000 49,232,400 3.0575 2.060 2.060 2.067 2.033 2.177 23,444,033 2.1000 -1.64%
2019-07-17 0 3.050 3.040 3.050 2.860 3.080 18,276,000 54,798,920 2.9984 2.095 2.088 2.095 1.964 2.115 26,609,312 2.0594 6.27%
2019-07-16 0 2.870 2.860 2.870 2.840 2.950 31,057,000 89,030,700 2.8667 1.971 1.964 1.971 1.951 2.026 45,218,068 1.9689

Webb-site Database - Powered By Linux Group

Back to top