JS Global Lifestyle Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01691  2019-12-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.810 1.800 1.810 1.790 1.830 2,957,000 5,353,380 1.8104 1.810 1.800 1.810 1.790 1.830 2,957,000 1.8104 0.56%
2026-02-02 0 1.800 1.780 1.800 1.760 1.810 5,106,500 9,078,175 1.7778 1.800 1.780 1.800 1.760 1.810 5,106,500 1.7778 0.56%
2026-01-30 0 1.790 1.790 1.800 1.780 1.840 2,842,000 5,100,590 1.7947 1.790 1.790 1.800 1.780 1.840 2,842,000 1.7947 -2.19%
2026-01-29 0 1.830 1.820 1.830 1.780 1.830 7,072,500 12,722,531 1.7989 1.830 1.820 1.830 1.780 1.830 7,072,500 1.7989 1.67%
2026-01-28 0 1.800 1.800 1.820 1.800 1.860 3,684,515 6,697,266 1.8177 1.800 1.800 1.820 1.800 1.860 3,684,515 1.8177 -2.17%
2026-01-27 0 1.840 1.840 1.850 1.820 1.860 2,050,814 3,779,356 1.8429 1.840 1.840 1.850 1.820 1.860 2,050,814 1.8429 0.00%
2026-01-26 0 1.840 1.830 1.840 1.820 1.840 2,339,500 4,286,895 1.8324 1.840 1.830 1.840 1.820 1.840 2,339,500 1.8324 0.55%
2026-01-23 0 1.830 1.820 1.830 1.800 1.840 2,444,550 4,470,389 1.8287 1.830 1.820 1.830 1.800 1.840 2,444,550 1.8287 0.00%
2026-01-22 0 1.830 1.830 1.840 1.830 1.850 3,159,500 5,811,992 1.8395 1.830 1.830 1.840 1.830 1.850 3,159,500 1.8395 -0.54%
2026-01-21 0 1.840 1.830 1.840 1.800 1.850 5,148,881 9,381,009 1.8220 1.840 1.830 1.840 1.800 1.850 5,148,881 1.8220 -0.54%
2026-01-20 0 1.850 1.850 1.860 1.840 1.860 1,141,880 2,116,135 1.8532 1.850 1.850 1.860 1.840 1.860 1,141,880 1.8532 0.54%
2026-01-19 0 1.840 1.840 1.850 1.820 1.860 3,612,000 6,637,592 1.8377 1.840 1.840 1.850 1.820 1.860 3,612,000 1.8377 -0.54%
2026-01-16 0 1.850 1.840 1.850 1.820 1.860 4,423,014 8,133,475 1.8389 1.850 1.840 1.850 1.820 1.860 4,423,014 1.8389 0.54%
2026-01-15 0 1.840 1.840 1.860 1.820 1.880 10,740,500 19,806,175 1.8441 1.840 1.840 1.860 1.820 1.880 10,740,500 1.8441 -1.08%
2026-01-14 0 1.860 1.850 1.860 1.850 1.900 4,470,500 8,370,216 1.8723 1.860 1.850 1.860 1.850 1.900 4,470,500 1.8723 -2.11%
2026-01-13 0 1.900 1.890 1.900 1.870 1.920 9,455,000 17,795,642 1.8821 1.900 1.890 1.900 1.870 1.920 9,455,000 1.8821 -2.06%
2026-01-09 0 1.940 1.930 1.940 1.900 1.960 13,517,500 26,139,885 1.9338 1.940 1.930 1.940 1.900 1.960 13,517,500 1.9338 1.04%
2026-01-08 0 1.920 1.910 1.920 1.890 1.960 8,232,500 15,892,090 1.9304 1.920 1.910 1.920 1.890 1.960 8,232,500 1.9304 -1.54%
2026-01-07 0 1.950 1.950 1.960 1.840 1.970 22,697,043 43,108,555 1.8993 1.950 1.950 1.960 1.840 1.970 22,697,043 1.8993 0.00%
2026-01-06 0 1.950 1.950 1.970 1.950 1.980 3,174,500 6,247,247 1.9679 1.950 1.950 1.970 1.950 1.980 3,174,500 1.9679 -1.02%
2026-01-05 0 1.970 1.970 1.980 1.960 1.990 6,812,000 13,426,820 1.9711 1.970 1.970 1.980 1.960 1.990 6,812,000 1.9711 2.07%
2025-12-31 0 1.930 1.930 1.950 1.930 1.950 4,490,632 8,716,993 1.9412 1.930 1.930 1.950 1.930 1.950 4,490,632 1.9412 -0.52%
2025-12-30 0 1.940 1.930 1.940 1.930 1.960 9,034,510 17,521,404 1.9394 1.940 1.930 1.940 1.930 1.960 9,034,510 1.9394 0.00%
2025-12-29 0 1.940 1.930 1.940 1.920 1.950 11,569,000 22,402,895 1.9365 1.940 1.930 1.940 1.920 1.950 11,569,000 1.9365 0.52%
2025-12-24 0 1.930 1.920 1.930 1.930 1.940 2,759,604 5,332,566 1.9324 1.930 1.920 1.930 1.930 1.940 2,759,604 1.9324 -0.52%
2025-12-23 0 1.940 1.930 1.940 1.930 1.970 5,353,507 10,440,193 1.9502 1.940 1.930 1.940 1.930 1.970 5,353,507 1.9502 0.00%
2025-12-22 0 1.940 1.930 1.940 1.930 1.940 4,192,500 8,107,020 1.9337 1.940 1.930 1.940 1.930 1.940 4,192,500 1.9337 0.52%
2025-12-19 0 1.930 1.930 1.940 1.930 1.960 9,442,693 18,241,266 1.9318 1.930 1.930 1.940 1.930 1.960 9,442,693 1.9318 -0.52%
2025-12-18 0 1.940 1.930 1.940 1.900 1.960 6,432,361 12,414,215 1.9300 1.940 1.930 1.940 1.900 1.960 6,432,361 1.9300 1.57%
2025-12-17 0 1.910 1.910 1.920 1.910 1.940 5,645,000 10,840,857 1.9204 1.910 1.910 1.920 1.910 1.940 5,645,000 1.9204 -1.04%
2025-12-16 0 1.930 1.920 1.930 1.900 1.940 7,091,500 13,611,982 1.9195 1.930 1.920 1.930 1.900 1.940 7,091,500 1.9195 0.52%
2025-12-15 0 1.920 1.920 1.930 1.900 1.950 5,028,525 9,707,293 1.9304 1.920 1.920 1.930 1.900 1.950 5,028,525 1.9304 1.05%
2025-12-12 0 1.900 1.900 1.910 1.890 1.910 7,099,000 13,479,763 1.8988 1.900 1.900 1.910 1.890 1.910 7,099,000 1.8988 -0.52%
2025-12-11 0 1.910 1.900 1.910 1.900 1.930 3,136,514 5,992,221 1.9105 1.910 1.900 1.910 1.900 1.930 3,136,514 1.9105 0.53%
2025-12-10 0 1.900 1.900 1.910 1.870 1.920 9,590,910 18,135,307 1.8909 1.900 1.900 1.910 1.870 1.920 9,590,910 1.8909 0.53%
2025-12-09 0 1.890 1.890 1.900 1.890 1.920 5,758,500 10,945,616 1.9008 1.890 1.890 1.900 1.890 1.920 5,758,500 1.9008 -1.05%
2025-12-08 0 1.910 1.900 1.910 1.870 1.920 9,258,500 17,596,110 1.9005 1.910 1.900 1.910 1.870 1.920 9,258,500 1.9005 0.53%
2025-12-05 0 1.900 1.900 1.910 1.900 1.930 7,666,000 14,608,738 1.9057 1.900 1.900 1.910 1.900 1.930 7,666,000 1.9057 -0.52%
2025-12-04 0 1.910 1.900 1.910 1.900 1.930 6,423,500 12,271,047 1.9103 1.910 1.900 1.910 1.900 1.930 6,423,500 1.9103 0.00%
2025-12-03 0 1.910 1.900 1.910 1.900 1.930 3,113,822 5,960,799 1.9143 1.910 1.900 1.910 1.900 1.930 3,113,822 1.9143 -1.04%
2025-12-02 0 1.930 1.920 1.930 1.900 1.940 8,518,120 16,349,634 1.9194 1.930 1.920 1.930 1.900 1.940 8,518,120 1.9194 1.58%
2025-12-01 0 1.900 1.900 1.910 1.890 1.950 6,857,508 13,079,677 1.9074 1.900 1.900 1.910 1.890 1.950 6,857,508 1.9074 -0.52%
2025-11-28 0 1.910 1.900 1.910 1.900 1.940 4,433,636 8,461,113 1.9084 1.910 1.900 1.910 1.900 1.940 4,433,636 1.9084 -0.52%
2025-11-27 0 1.920 1.920 1.930 1.900 1.930 2,948,500 5,652,012 1.9169 1.920 1.920 1.930 1.900 1.930 2,948,500 1.9169 1.05%
2025-11-26 0 1.900 1.900 1.910 1.860 1.920 10,902,500 20,710,074 1.8996 1.900 1.900 1.910 1.860 1.920 10,902,500 1.8996 2.15%
2025-11-25 0 1.860 1.860 1.870 1.840 1.890 5,149,557 9,607,659 1.8657 1.860 1.860 1.870 1.840 1.890 5,149,557 1.8657 1.64%
2025-11-24 0 1.830 1.830 1.850 1.810 1.860 13,717,664 25,171,849 1.8350 1.830 1.830 1.850 1.810 1.860 13,717,664 1.8350 1.10%
2025-11-21 0 1.810 1.800 1.810 1.740 1.830 12,946,314 23,076,946 1.7825 1.810 1.800 1.810 1.740 1.830 12,946,314 1.7825 1.12%
2025-11-20 0 1.790 1.790 1.800 1.780 1.820 9,116,500 16,396,154 1.7985 1.790 1.790 1.800 1.780 1.820 9,116,500 1.7985 -0.56%
2025-11-19 0 1.800 1.800 1.810 1.770 1.870 19,469,000 35,210,865 1.8086 1.800 1.800 1.810 1.770 1.870 19,469,000 1.8086 -3.23%
2025-11-18 0 1.860 1.860 1.870 1.810 1.900 14,775,000 27,225,375 1.8427 1.860 1.860 1.870 1.810 1.900 14,775,000 1.8427 -1.59%
2025-11-17 0 1.890 1.880 1.890 1.830 1.920 17,250,983 32,231,674 1.8684 1.890 1.880 1.890 1.830 1.920 17,250,983 1.8684 -1.05%
2025-11-14 0 1.910 1.910 1.920 1.900 2.180 115,869,500 236,929,705 2.0448 1.910 1.910 1.920 1.900 2.180 115,869,500 2.0448 -3.05%
2025-11-13 0 1.970 1.960 1.970 1.910 1.980 14,200,613 27,762,051 1.9550 1.970 1.960 1.970 1.910 1.980 14,200,613 1.9550 2.60%
2025-11-12 0 1.920 1.910 1.920 1.890 1.930 7,082,744 13,575,971 1.9168 1.920 1.910 1.920 1.890 1.930 7,082,744 1.9168 1.05%
2025-11-11 0 1.900 1.890 1.900 1.840 1.910 11,562,500 21,762,762 1.8822 1.900 1.890 1.900 1.840 1.910 11,562,500 1.8822 3.26%
2025-11-10 0 1.840 1.840 1.850 1.810 1.860 5,855,000 10,753,945 1.8367 1.840 1.840 1.850 1.810 1.860 5,855,000 1.8367 1.10%
2025-11-07 0 1.820 1.810 1.820 1.800 1.830 5,068,500 9,199,060 1.8149 1.820 1.810 1.820 1.800 1.830 5,068,500 1.8149 0.55%
2025-11-06 0 1.810 1.810 1.820 1.780 1.830 15,965,000 28,866,777 1.8081 1.810 1.810 1.820 1.780 1.830 15,965,000 1.8081 2.26%
2025-11-05 0 1.770 1.760 1.770 1.740 1.820 18,649,137 33,303,780 1.7858 1.770 1.760 1.770 1.740 1.820 18,649,137 1.7858 -1.12%
2025-11-04 0 1.790 1.790 1.800 1.710 1.800 21,458,549 37,327,560 1.7395 1.790 1.790 1.800 1.710 1.800 21,458,549 1.7395 1.70%
2025-11-03 0 1.760 1.760 1.770 1.740 1.780 7,867,000 13,850,105 1.7605 1.760 1.760 1.770 1.740 1.780 7,867,000 1.7605 -1.12%
2025-10-31 0 1.780 1.770 1.780 1.700 1.800 49,346,498 85,740,964 1.7375 1.780 1.770 1.780 1.700 1.800 49,346,498 1.7375 -1.11%
2025-10-30 0 1.800 1.800 1.810 1.770 1.870 21,529,848 38,654,308 1.7954 1.800 1.800 1.810 1.770 1.870 21,529,848 1.7954 -2.70%
2025-10-28 0 1.850 1.840 1.850 1.820 1.940 17,033,593 31,585,590 1.8543 1.850 1.840 1.850 1.820 1.940 17,033,593 1.8543 -3.65%
2025-10-27 0 1.920 1.910 1.920 1.880 1.930 9,619,500 18,335,710 1.9061 1.920 1.910 1.920 1.880 1.930 9,619,500 1.9061 2.13%
2025-10-24 0 1.880 1.870 1.880 1.870 1.910 5,934,500 11,244,112 1.8947 1.880 1.870 1.880 1.870 1.910 5,934,500 1.8947 -0.53%
2025-10-23 0 1.890 1.880 1.890 1.860 1.910 16,523,736 30,963,113 1.8739 1.890 1.880 1.890 1.860 1.910 16,523,736 1.8739 -0.53%
2025-10-22 0 1.900 1.890 1.900 1.890 1.970 12,616,000 24,213,442 1.9193 1.900 1.890 1.900 1.890 1.970 12,616,000 1.9193 -2.56%
2025-10-21 0 1.950 1.950 1.960 1.930 1.980 11,384,500 22,266,716 1.9559 1.950 1.950 1.960 1.930 1.980 11,384,500 1.9559 1.04%
2025-10-20 0 1.930 1.920 1.930 1.910 1.960 11,480,000 22,193,260 1.9332 1.930 1.920 1.930 1.910 1.960 11,480,000 1.9332 0.00%
2025-10-17 0 1.930 1.930 1.940 1.920 2.020 25,003,096 48,968,370 1.9585 1.930 1.930 1.940 1.920 2.020 25,003,096 1.9585 -3.02%
2025-10-16 0 1.990 1.980 1.990 1.900 2.050 41,605,000 82,381,040 1.9801 1.990 1.980 1.990 1.900 2.050 41,605,000 1.9801 4.19%
2025-10-15 0 1.910 1.900 1.910 1.810 1.940 17,073,000 32,021,981 1.8756 1.910 1.900 1.910 1.810 1.940 17,073,000 1.8756 4.37%
2025-10-14 0 1.830 1.820 1.830 1.790 1.930 29,936,500 55,401,691 1.8506 1.830 1.820 1.830 1.790 1.930 29,936,500 1.8506 3.39%
2025-10-13 0 1.770 1.770 1.780 1.730 1.790 19,990,500 35,079,980 1.7548 1.770 1.770 1.780 1.730 1.790 19,990,500 1.7548 -2.21%
2025-10-10 0 1.810 1.810 1.820 1.800 1.820 7,917,500 14,329,467 1.8098 1.810 1.810 1.820 1.800 1.820 7,917,500 1.8098 -1.63%
2025-10-09 0 1.840 1.830 1.840 1.810 1.850 11,109,000 20,366,023 1.8333 1.840 1.830 1.840 1.810 1.850 11,109,000 1.8333 0.55%
2025-10-08 0 1.830 1.820 1.830 1.780 1.830 3,436,000 6,203,980 1.8056 1.830 1.820 1.830 1.780 1.830 3,436,000 1.8056 1.67%
2025-10-06 0 1.800 1.800 1.810 1.800 1.850 4,106,500 7,441,885 1.8122 1.800 1.800 1.810 1.800 1.850 4,106,500 1.8122 -2.17%
2025-10-03 0 1.840 1.830 1.840 1.820 1.850 1,957,500 3,587,575 1.8327 1.840 1.830 1.840 1.820 1.850 1,957,500 1.8327 -0.54%
2025-10-02 0 1.850 1.850 1.860 1.810 1.860 2,266,989 4,178,094 1.8430 1.850 1.850 1.860 1.810 1.860 2,266,989 1.8430 -0.54%
2025-09-30 0 1.860 1.850 1.860 1.830 1.870 6,371,000 11,795,385 1.8514 1.860 1.850 1.860 1.830 1.870 6,371,000 1.8514 1.64%
2025-09-29 0 1.830 1.820 1.830 1.810 1.840 10,106,500 18,426,550 1.8232 1.830 1.820 1.830 1.810 1.840 10,106,500 1.8232 0.00%
2025-09-26 0 1.830 1.820 1.830 1.820 1.870 17,102,895 31,457,424 1.8393 1.830 1.820 1.830 1.820 1.870 17,102,895 1.8393 -2.66%
2025-09-25 0 1.880 1.870 1.880 1.850 1.890 7,410,500 13,867,818 1.8714 1.880 1.870 1.880 1.850 1.890 7,410,500 1.8714 0.53%
2025-09-24 0 1.870 1.860 1.870 1.850 1.880 5,552,500 10,355,350 1.8650 1.870 1.860 1.870 1.850 1.880 5,552,500 1.8650 0.00%
2025-09-23 0 1.870 1.860 1.870 1.840 1.910 13,179,500 24,545,215 1.8624 1.870 1.860 1.870 1.840 1.910 13,179,500 1.8624 -1.58%
2025-09-22 0 1.900 1.890 1.900 1.870 1.950 12,414,000 23,497,945 1.8929 1.900 1.890 1.900 1.870 1.950 12,414,000 1.8929 -2.56%
2025-09-19 0 1.950 1.940 1.950 1.930 1.970 8,675,500 16,880,460 1.9458 1.950 1.940 1.950 1.930 1.970 8,675,500 1.9458 0.52%
2025-09-18 0 1.940 1.940 1.950 1.910 2.030 18,528,000 36,087,702 1.9477 1.940 1.940 1.950 1.910 2.030 18,528,000 1.9477 -1.52%
2025-09-17 0 1.970 1.960 1.970 1.950 2.030 21,673,000 42,802,305 1.9749 1.970 1.960 1.970 1.950 2.030 21,673,000 1.9749 -1.01%
2025-09-16 0 1.990 1.980 1.990 1.860 2.020 37,555,000 72,847,737 1.9398 1.990 1.980 1.990 1.860 2.020 37,555,000 1.9398 6.99%
2025-09-15 0 1.860 1.860 1.870 1.850 1.950 21,489,000 40,297,705 1.8753 1.860 1.860 1.870 1.850 1.950 21,489,000 1.8753 -3.63%
2025-09-12 0 1.930 1.930 1.940 1.920 2.020 22,926,500 44,869,625 1.9571 1.930 1.930 1.940 1.920 2.020 22,926,500 1.9571 -0.52%
2025-09-11 0 1.940 1.930 1.940 1.870 1.940 15,445,500 29,465,525 1.9077 1.940 1.930 1.940 1.870 1.940 15,445,500 1.9077 0.52%
2025-09-10 0 1.930 1.920 1.930 1.900 1.960 11,012,000 21,218,025 1.9268 1.930 1.920 1.930 1.900 1.960 11,012,000 1.9268 -0.52%
2025-09-09 0 1.940 1.940 1.950 1.860 1.950 27,627,000 52,633,335 1.9051 1.940 1.940 1.950 1.860 1.950 27,627,000 1.9051 4.30%
2025-09-08 0 1.860 1.860 1.870 1.860 1.950 13,726,000 25,954,445 1.8909 1.860 1.860 1.870 1.860 1.950 13,726,000 1.8909 -3.12%
2025-09-05 0 1.920 1.920 1.930 1.880 1.940 11,918,000 22,920,973 1.9232 1.920 1.920 1.930 1.880 1.940 11,918,000 1.9232 1.59%
2025-09-04 0 1.890 1.890 1.900 1.860 1.930 18,018,500 34,023,987 1.8883 1.890 1.890 1.900 1.860 1.930 18,018,500 1.8883 0.53%
2025-09-03 0 1.880 1.880 1.890 1.870 1.980 18,921,500 35,852,700 1.8948 1.880 1.880 1.890 1.870 1.980 18,921,500 1.8948 -2.59%
2025-09-02 0 1.930 1.930 1.940 1.930 2.100 32,469,000 64,150,753 1.9758 1.930 1.930 1.940 1.930 2.100 32,469,000 1.9758 -8.96%
2025-09-01 0 2.120 2.110 2.120 1.980 2.170 40,474,000 84,909,630 2.0979 2.120 2.110 2.120 1.980 2.170 40,474,000 2.0979 -3.20%
2025-08-29 0 2.190 2.180 2.190 2.180 2.330 13,826,500 30,612,249 2.2140 2.190 2.180 2.190 2.180 2.330 13,826,500 2.2140 -3.52%
2025-08-28 0 2.270 2.260 2.270 2.220 2.300 16,531,000 37,404,250 2.2627 2.270 2.260 2.270 2.220 2.300 16,531,000 2.2627 0.89%
2025-08-27 0 2.250 2.250 2.260 2.180 2.270 18,150,500 40,496,305 2.2311 2.250 2.250 2.260 2.180 2.270 18,150,500 2.2311 -0.44%
2025-08-26 0 2.260 2.260 2.270 2.180 2.280 24,540,000 54,811,382 2.2336 2.260 2.260 2.270 2.180 2.280 24,540,000 2.2336 -0.88%
2025-08-25 0 2.280 2.270 2.280 2.080 2.290 41,414,500 90,686,007 2.1897 2.280 2.270 2.280 2.080 2.290 41,414,500 2.1897 8.57%
2025-08-22 0 2.100 2.090 2.100 2.070 2.240 40,244,000 85,413,622 2.1224 2.100 2.090 2.100 2.070 2.240 40,244,000 2.1224 -6.67%
2025-08-21 0 2.250 2.240 2.250 2.060 2.390 121,284,500 274,206,742 2.2609 2.250 2.240 2.250 2.060 2.390 121,284,500 2.2609 8.70%
2025-08-20 0 2.070 2.060 2.070 2.010 2.170 30,316,500 62,946,777 2.0763 2.070 2.060 2.070 2.010 2.170 30,316,500 2.0763 0.49%
2025-08-19 0 2.060 2.050 2.060 1.770 2.070 98,237,346 194,700,315 1.9819 2.060 2.050 2.060 1.770 2.070 98,237,346 1.9819 7.29%
2025-08-18 0 1.920 1.910 1.920 1.820 1.930 23,103,000 43,359,869 1.8768 1.920 1.910 1.920 1.820 1.930 23,103,000 1.8768 4.92%
2025-08-15 0 1.830 1.820 1.830 1.760 1.830 13,805,500 24,691,975 1.7886 1.830 1.820 1.830 1.760 1.830 13,805,500 1.7886 1.67%
2025-08-14 0 1.800 1.800 1.810 1.780 1.850 20,197,000 36,531,232 1.8087 1.800 1.800 1.810 1.780 1.850 20,197,000 1.8087 1.69%
2025-08-13 0 1.770 1.770 1.780 1.760 1.780 8,538,500 15,120,145 1.7708 1.770 1.770 1.780 1.760 1.780 8,538,500 1.7708 0.00%
2025-08-12 0 1.770 1.760 1.770 1.740 1.780 6,115,000 10,795,587 1.7654 1.770 1.760 1.770 1.740 1.780 6,115,000 1.7654 0.57%
2025-08-11 0 1.760 1.760 1.770 1.740 1.780 7,830,000 13,786,745 1.7608 1.760 1.760 1.770 1.740 1.780 7,830,000 1.7608 1.15%
2025-08-08 0 1.740 1.740 1.750 1.740 1.800 13,939,500 24,501,275 1.7577 1.740 1.740 1.750 1.740 1.800 13,939,500 1.7577 -3.33%
2025-08-07 0 1.800 1.790 1.800 1.770 1.800 17,592,500 31,435,332 1.7869 1.800 1.790 1.800 1.770 1.800 17,592,500 1.7869 0.00%
2025-08-06 0 1.800 1.800 1.810 1.770 1.810 15,741,500 28,142,937 1.7878 1.800 1.800 1.810 1.770 1.810 15,741,500 1.7878 0.00%
2025-08-05 0 1.800 1.790 1.800 1.740 1.800 11,590,000 20,578,147 1.7755 1.800 1.790 1.800 1.740 1.800 11,590,000 1.7755 2.86%
2025-08-04 0 1.750 1.740 1.750 1.700 1.750 10,040,500 17,385,525 1.7315 1.750 1.740 1.750 1.700 1.750 10,040,500 1.7315 2.34%
2025-08-01 0 1.710 1.710 1.720 1.710 1.780 14,071,500 24,337,320 1.7295 1.710 1.710 1.720 1.710 1.780 14,071,500 1.7295 -2.84%
2025-07-31 0 1.760 1.760 1.770 1.750 1.810 13,996,000 24,795,585 1.7716 1.760 1.760 1.770 1.750 1.810 13,996,000 1.7716 -1.68%
2025-07-30 0 1.790 1.790 1.800 1.780 1.860 16,913,500 30,552,781 1.8064 1.790 1.790 1.800 1.780 1.860 16,913,500 1.8064 -3.76%
2025-07-29 0 1.860 1.850 1.860 1.810 1.870 9,988,500 18,343,612 1.8365 1.860 1.850 1.860 1.810 1.870 9,988,500 1.8365 1.64%
2025-07-28 0 1.830 1.830 1.840 1.810 1.870 7,991,507 14,705,294 1.8401 1.830 1.830 1.840 1.810 1.870 7,991,507 1.8401 -0.54%
2025-07-25 0 1.840 1.830 1.840 1.820 1.910 19,430,000 36,063,176 1.8561 1.840 1.830 1.840 1.820 1.910 19,430,000 1.8561 -2.65%
2025-07-24 0 1.890 1.880 1.890 1.850 1.900 11,071,500 20,766,936 1.8757 1.890 1.880 1.890 1.850 1.900 11,071,500 1.8757 1.61%
2025-07-23 0 1.860 1.860 1.870 1.860 1.930 7,507,000 14,129,093 1.8821 1.860 1.860 1.870 1.860 1.930 7,507,000 1.8821 -1.59%
2025-07-22 0 1.890 1.890 1.900 1.890 1.920 10,265,000 19,566,450 1.9061 1.890 1.890 1.900 1.890 1.920 10,265,000 1.9061 -1.05%
2025-07-21 0 1.910 1.910 1.920 1.870 1.930 7,162,500 13,581,677 1.8962 1.910 1.910 1.920 1.870 1.930 7,162,500 1.8962 0.53%
2025-07-18 0 1.900 1.900 1.910 1.860 1.930 15,690,500 29,917,925 1.9068 1.900 1.900 1.910 1.860 1.930 15,690,500 1.9068 2.15%
2025-07-17 0 1.860 1.860 1.870 1.810 1.890 19,761,000 36,763,350 1.8604 1.860 1.860 1.870 1.810 1.890 19,761,000 1.8604 3.33%
2025-07-16 0 1.800 1.800 1.810 1.800 1.880 20,817,500 38,281,185 1.8389 1.800 1.800 1.810 1.800 1.880 20,817,500 1.8389 -3.74%
2025-07-15 0 1.870 1.860 1.870 1.850 1.890 10,960,000 20,427,407 1.8638 1.870 1.860 1.870 1.850 1.890 10,960,000 1.8638 -1.06%
2025-07-14 0 1.890 1.880 1.890 1.840 1.920 16,569,000 30,932,995 1.8669 1.890 1.880 1.890 1.840 1.920 16,569,000 1.8669 0.53%
2025-07-11 0 1.880 1.870 1.880 1.840 1.890 24,742,000 46,182,470 1.8666 1.880 1.870 1.880 1.840 1.890 24,742,000 1.8666 1.62%
2025-07-10 0 1.850 1.840 1.850 1.820 1.850 13,172,500 24,190,705 1.8365 1.850 1.840 1.850 1.820 1.850 13,172,500 1.8365 1.09%
2025-07-09 0 1.830 1.830 1.840 1.800 1.900 26,866,000 49,198,930 1.8313 1.830 1.830 1.840 1.800 1.900 26,866,000 1.8313 -3.17%
2025-07-08 0 1.890 1.890 1.900 1.890 1.930 21,630,000 41,061,237 1.8983 1.890 1.890 1.900 1.890 1.930 21,630,000 1.8983 -1.56%
2025-07-07 0 1.920 1.920 1.930 1.890 1.940 22,143,000 42,183,542 1.9051 1.920 1.920 1.930 1.890 1.940 22,143,000 1.9051 -1.03%
2025-07-04 0 1.940 1.930 1.940 1.920 2.090 35,123,500 68,888,277 1.9613 1.940 1.930 1.940 1.920 2.090 35,123,500 1.9613 -7.18%
2025-07-03 0 2.090 2.080 2.090 1.960 2.150 45,551,000 93,572,922 2.0542 2.090 2.080 2.090 1.960 2.150 45,551,000 2.0542 6.09%
2025-07-02 0 1.970 1.960 1.970 1.950 2.000 12,992,500 25,472,078 1.9605 1.970 1.960 1.970 1.950 2.000 12,992,500 1.9605 -0.51%
2025-06-30 0 1.980 1.980 1.990 1.970 2.020 8,738,000 17,394,435 1.9907 1.980 1.980 1.990 1.970 2.020 8,738,000 1.9907 -1.00%
2025-06-27 0 2.000 2.000 2.010 1.980 2.040 11,243,000 22,483,895 1.9998 2.000 2.000 2.010 1.980 2.040 11,243,000 1.9998 -0.99%
2025-06-26 0 2.020 2.020 2.030 1.980 2.040 16,291,000 32,644,100 2.0038 2.020 2.020 2.030 1.980 2.040 16,291,000 2.0038 0.50%
2025-06-25 0 2.010 2.000 2.010 1.980 2.040 10,845,000 21,926,557 2.0218 2.010 2.000 2.010 1.980 2.040 10,845,000 2.0218 1.52%
2025-06-24 0 1.980 1.980 1.990 1.940 2.000 7,558,500 14,959,895 1.9792 1.980 1.980 1.990 1.940 2.000 7,558,500 1.9792 2.59%
2025-06-23 0 1.930 1.930 1.940 1.910 1.970 6,670,000 12,852,142 1.9269 1.930 1.930 1.940 1.910 1.970 6,670,000 1.9269 -1.03%
2025-06-20 0 1.950 1.950 1.960 1.930 1.970 22,261,000 43,434,832 1.9512 1.950 1.950 1.960 1.930 1.970 22,261,000 1.9512 1.04%
2025-06-19 0 1.930 1.930 1.940 1.920 2.010 21,849,500 42,666,820 1.9528 1.930 1.930 1.940 1.920 2.010 21,849,500 1.9528 -4.46%
2025-06-18 0 2.020 2.020 2.040 1.980 2.040 5,760,500 11,586,035 2.0113 2.020 2.020 2.040 1.980 2.040 5,760,500 2.0113 -0.49%
2025-06-17 0 2.030 2.020 2.030 2.010 2.110 8,879,000 18,198,070 2.0496 2.030 2.020 2.030 2.010 2.110 8,879,000 2.0496 -3.33%
2025-06-16 0 2.100 2.090 2.100 2.010 2.110 9,628,500 19,959,210 2.0729 2.100 2.090 2.100 2.010 2.110 9,628,500 2.0729 3.96%
2025-06-13 0 2.020 2.000 2.020 2.000 2.050 12,471,000 25,152,755 2.0169 2.020 2.000 2.020 2.000 2.050 12,471,000 2.0169 -0.98%
2025-06-12 0 2.040 2.030 2.040 2.000 2.060 10,765,500 21,921,155 2.0362 2.040 2.030 2.040 2.000 2.060 10,765,500 2.0362 0.49%
2025-06-11 0 2.030 2.020 2.030 1.970 2.030 8,005,000 16,083,330 2.0092 2.030 2.020 2.030 1.970 2.030 8,005,000 2.0092 3.05%
2025-06-10 0 1.970 1.960 1.970 1.910 2.010 12,678,000 24,897,747 1.9639 1.970 1.960 1.970 1.910 2.010 12,678,000 1.9639 -1.50%
2025-06-09 0 2.000 2.000 2.010 1.980 2.020 8,562,500 17,129,910 2.0006 2.000 2.000 2.010 1.980 2.020 8,562,500 2.0006 1.01%
2025-06-06 0 1.980 1.980 1.990 1.970 2.030 10,387,500 20,677,465 1.9906 1.980 1.980 1.990 1.970 2.030 10,387,500 1.9906 -0.50%
2025-06-05 0 1.990 1.980 1.990 1.980 2.030 6,379,000 12,772,530 2.0023 1.990 1.980 1.990 1.980 2.030 6,379,000 2.0023 -2.45%
2025-06-04 0 2.040 2.030 2.040 2.020 2.090 25,962,000 53,252,645 2.0512 2.040 2.030 2.040 2.020 2.090 25,962,000 2.0512 0.00%
2025-06-03 0 2.040 2.030 2.040 1.970 2.070 30,721,000 62,559,298 2.0364 2.040 2.030 2.040 1.970 2.070 30,721,000 2.0364 2.51%
2025-06-02 0 1.990 1.980 1.990 1.930 1.990 18,832,000 36,915,245 1.9602 1.990 1.980 1.990 1.930 1.990 18,832,000 1.9602 0.00%
2025-05-30 0 1.990 1.990 2.000 1.940 2.110 34,885,000 70,548,705 2.0223 1.990 1.990 2.000 1.940 2.110 34,885,000 2.0223 2.58%
2025-05-29 0 1.940 1.930 1.940 1.860 1.940 15,865,526 30,041,792 1.8935 1.940 1.930 1.940 1.860 1.940 15,865,526 1.8935 0.52%
2025-05-28 0 1.930 1.930 1.940 1.920 1.980 9,451,500 18,362,210 1.9428 1.930 1.930 1.940 1.920 1.980 9,451,500 1.9428 -2.03%
2025-05-27 0 1.970 1.960 1.970 1.950 1.980 3,763,500 7,368,155 1.9578 1.970 1.960 1.970 1.950 1.980 3,763,500 1.9578 0.51%
2025-05-26 0 1.960 1.950 1.960 1.950 1.970 3,631,500 7,115,110 1.9593 1.960 1.950 1.960 1.950 1.970 3,631,500 1.9593 -0.51%
2025-05-23 0 1.970 1.960 1.970 1.950 1.980 6,162,314 12,118,191 1.9665 1.970 1.960 1.970 1.950 1.980 6,162,314 1.9665 0.51%
2025-05-22 0 1.960 1.960 1.970 1.950 2.010 15,581,000 30,895,845 1.9829 1.960 1.960 1.970 1.950 2.010 15,581,000 1.9829 -2.00%
2025-05-21 0 2.000 1.990 2.000 1.960 2.000 11,252,981 22,293,522 1.9811 2.000 1.990 2.000 1.960 2.000 11,252,981 1.9811 1.52%
2025-05-20 0 1.970 1.960 1.970 1.950 1.990 5,806,000 11,412,115 1.9656 1.970 1.960 1.970 1.950 1.990 5,806,000 1.9656 -0.51%
2025-05-19 0 1.980 1.970 1.980 1.950 1.990 5,790,000 11,414,380 1.9714 1.980 1.970 1.980 1.950 1.990 5,790,000 1.9714 -0.50%
2025-05-16 0 1.990 1.980 1.990 1.940 2.000 10,937,500 21,595,835 1.9745 1.990 1.980 1.990 1.940 2.000 10,937,500 1.9745 1.53%
2025-05-15 0 1.960 1.960 1.970 1.940 1.990 10,891,500 21,400,225 1.9649 1.960 1.960 1.970 1.940 1.990 10,891,500 1.9649 -1.51%
2025-05-14 0 1.990 1.990 2.000 1.950 2.010 14,657,500 29,044,130 1.9815 1.990 1.990 2.000 1.950 2.010 14,657,500 1.9815 1.53%
2025-05-13 0 1.960 1.950 1.960 1.940 2.000 15,148,275 29,918,275 1.9750 1.960 1.950 1.960 1.940 2.000 15,148,275 1.9750 0.00%
2025-05-12 0 1.960 1.950 1.960 1.880 1.960 24,038,500 46,210,130 1.9223 1.960 1.950 1.960 1.880 1.960 24,038,500 1.9223 2.08%
2025-05-09 0 1.920 1.920 1.930 1.840 2.000 102,246,500 196,414,505 1.9210 1.920 1.920 1.930 1.840 2.000 102,246,500 1.9210 4.92%
2025-05-08 0 1.830 1.820 1.830 1.770 2.040 113,965,500 215,359,052 1.8897 1.830 1.820 1.830 1.770 2.040 113,965,500 1.8897 3.39%
2025-05-07 0 1.770 1.770 1.780 1.750 1.830 12,398,500 22,140,483 1.7857 1.770 1.770 1.780 1.750 1.830 12,398,500 1.7857 -0.56%
2025-05-06 0 1.780 1.780 1.790 1.770 1.860 17,005,500 30,463,250 1.7914 1.780 1.780 1.790 1.770 1.860 17,005,500 1.7914 -4.81%
2025-05-02 0 1.870 1.860 1.870 1.800 1.870 3,576,385 6,622,491 1.8517 1.870 1.860 1.870 1.800 1.870 3,576,385 1.8517 3.89%
2025-04-30 0 1.800 1.790 1.800 1.790 1.840 6,613,000 11,927,370 1.8036 1.800 1.790 1.800 1.790 1.840 6,613,000 1.8036 -0.55%
2025-04-29 0 1.810 1.800 1.810 1.780 1.820 8,226,500 14,824,740 1.8021 1.810 1.800 1.810 1.780 1.820 8,226,500 1.8021 0.00%
2025-04-28 0 1.810 1.800 1.810 1.770 1.840 13,004,500 23,476,140 1.8052 1.810 1.800 1.810 1.770 1.840 13,004,500 1.8052 1.12%
2025-04-25 0 1.790 1.780 1.790 1.730 1.810 20,107,500 34,615,516 1.7215 1.790 1.780 1.790 1.730 1.810 20,107,500 1.7215 2.29%
2025-04-24 0 1.750 1.740 1.750 1.710 1.760 8,934,000 15,501,765 1.7351 1.750 1.740 1.750 1.710 1.760 8,934,000 1.7351 1.16%
2025-04-23 0 1.730 1.730 1.740 1.690 1.750 23,037,500 39,979,630 1.7354 1.730 1.730 1.740 1.690 1.750 23,037,500 1.7354 3.59%
2025-04-22 0 1.670 1.660 1.670 1.640 1.690 11,224,000 18,677,700 1.6641 1.670 1.660 1.670 1.640 1.690 11,224,000 1.6641 0.60%
2025-04-17 0 1.660 1.650 1.660 1.610 1.670 9,582,748 15,760,319 1.6447 1.660 1.650 1.660 1.610 1.670 9,582,748 1.6447 1.22%
2025-04-16 0 1.640 1.630 1.640 1.610 1.710 14,985,000 24,627,985 1.6435 1.640 1.630 1.640 1.610 1.710 14,985,000 1.6435 -4.09%
2025-04-15 0 1.710 1.690 1.710 1.690 1.780 20,246,000 35,074,135 1.7324 1.710 1.690 1.710 1.690 1.780 20,246,000 1.7324 0.00%
2025-04-14 0 1.710 1.700 1.710 1.660 1.750 19,837,500 33,983,470 1.7131 1.710 1.700 1.710 1.660 1.750 19,837,500 1.7131 3.64%
2025-04-11 0 1.650 1.640 1.650 1.620 1.660 10,479,500 17,186,590 1.6400 1.650 1.640 1.650 1.620 1.660 10,479,500 1.6400 0.00%
2025-04-10 0 1.650 1.640 1.650 1.630 1.710 32,728,500 54,815,600 1.6749 1.650 1.640 1.650 1.630 1.710 32,728,500 1.6749 6.45%
2025-04-09 0 1.550 1.550 1.560 1.400 1.570 30,319,000 45,259,605 1.4928 1.550 1.550 1.560 1.400 1.570 30,319,000 1.4928 2.65%
2025-04-08 0 1.510 1.510 1.520 1.490 1.570 55,284,102 83,622,898 1.5126 1.510 1.510 1.520 1.490 1.570 55,284,102 1.5126 0.67%
2025-04-07 0 1.500 1.490 1.500 1.480 1.730 88,895,314 139,684,130 1.5713 1.500 1.490 1.500 1.480 1.730 88,895,314 1.5713 -19.79%
2025-04-03 0 1.870 1.870 1.880 1.800 1.880 25,649,500 47,070,257 1.8351 1.870 1.870 1.880 1.800 1.880 25,649,500 1.8351 -1.06%
2025-04-02 0 1.890 1.890 1.900 1.860 1.910 22,177,613 41,851,835 1.8871 1.890 1.890 1.900 1.860 1.910 22,177,613 1.8871 0.00%
2025-04-01 0 1.890 1.890 1.900 1.880 2.000 33,829,000 65,198,738 1.9273 1.890 1.890 1.900 1.880 2.000 33,829,000 1.9273 -4.55%
2025-03-31 0 1.980 1.980 1.990 1.920 2.030 58,975,500 117,252,652 1.9882 1.980 1.980 1.990 1.920 2.030 58,975,500 1.9882 0.00%
2025-03-28 0 1.980 1.970 1.980 1.890 2.160 161,101,500 326,666,791 2.0277 1.980 1.970 1.980 1.890 2.160 161,101,500 2.0277 5.88%
2025-03-27 0 1.870 1.870 1.880 1.800 1.890 21,923,500 40,569,200 1.8505 1.870 1.870 1.880 1.800 1.890 21,923,500 1.8505 2.75%
2025-03-26 0 1.820 1.820 1.830 1.800 1.900 22,189,000 40,690,985 1.8338 1.820 1.820 1.830 1.800 1.900 22,189,000 1.8338 -1.62%
2025-03-25 0 1.850 1.840 1.850 1.770 1.870 29,555,000 53,902,782 1.8238 1.850 1.840 1.850 1.770 1.870 29,555,000 1.8238 -1.60%
2025-03-24 0 1.880 1.880 1.890 1.860 1.920 13,361,500 25,168,635 1.8837 1.880 1.880 1.890 1.860 1.920 13,361,500 1.8837 -0.53%
2025-03-21 0 1.890 1.890 1.900 1.850 1.990 27,717,000 53,268,400 1.9219 1.890 1.890 1.900 1.850 1.990 27,717,000 1.9219 0.53%
2025-03-20 0 1.880 1.880 1.890 1.880 1.980 31,690,000 61,111,916 1.9284 1.880 1.880 1.890 1.880 1.980 31,690,000 1.9284 -3.09%
2025-03-19 0 1.940 1.940 1.950 1.830 2.040 88,010,000 172,410,617 1.9590 1.940 1.940 1.950 1.830 2.040 88,010,000 1.9590 5.43%
2025-03-18 0 1.840 1.830 1.840 1.790 1.860 32,592,000 59,588,545 1.8283 1.840 1.830 1.840 1.790 1.860 32,592,000 1.8283 1.66%
2025-03-17 0 1.810 1.810 1.820 1.720 1.830 41,432,500 74,205,636 1.7910 1.810 1.810 1.820 1.720 1.830 41,432,500 1.7910 5.23%
2025-03-14 0 1.720 1.710 1.720 1.660 1.720 12,276,500 20,707,890 1.6868 1.720 1.710 1.720 1.660 1.720 12,276,500 1.6868 3.61%
2025-03-13 0 1.660 1.660 1.670 1.650 1.710 14,716,500 24,621,005 1.6730 1.660 1.660 1.670 1.650 1.710 14,716,500 1.6730 -1.78%
2025-03-12 0 1.690 1.690 1.700 1.660 1.750 22,464,000 38,166,080 1.6990 1.690 1.690 1.700 1.660 1.750 22,464,000 1.6990 -2.31%
2025-03-11 0 1.730 1.720 1.730 1.650 1.730 24,783,500 41,745,265 1.6844 1.730 1.720 1.730 1.650 1.730 24,783,500 1.6844 0.58%
2025-03-10 0 1.720 1.720 1.730 1.700 1.770 18,125,500 31,348,014 1.7295 1.720 1.720 1.730 1.700 1.770 18,125,500 1.7295 -0.58%
2025-03-07 0 1.730 1.730 1.740 1.730 1.800 35,614,500 62,588,325 1.7574 1.730 1.730 1.740 1.730 1.800 35,614,500 1.7574 -0.57%
2025-03-06 0 1.740 1.740 1.750 1.720 1.770 29,754,500 51,819,185 1.7416 1.740 1.740 1.750 1.720 1.770 29,754,500 1.7416 1.16%
2025-03-05 0 1.720 1.720 1.730 1.680 1.730 22,696,000 38,606,750 1.7010 1.720 1.720 1.730 1.680 1.730 22,696,000 1.7010 0.58%
2025-03-04 0 1.710 1.710 1.720 1.670 1.740 23,025,500 39,420,635 1.7120 1.710 1.710 1.720 1.670 1.740 23,025,500 1.7120 0.59%
2025-03-03 0 1.700 1.700 1.710 1.650 1.730 24,699,500 41,860,126 1.6948 1.700 1.700 1.710 1.650 1.730 24,699,500 1.6948 2.41%
2025-02-28 0 1.660 1.660 1.670 1.650 1.760 39,270,105 65,887,494 1.6778 1.660 1.660 1.670 1.650 1.760 39,270,105 1.6778 -4.60%
2025-02-27 0 1.740 1.730 1.740 1.700 1.790 46,294,000 80,910,880 1.7478 1.740 1.730 1.740 1.700 1.790 46,294,000 1.7478 -1.69%
2025-02-26 0 1.770 1.760 1.770 1.750 1.790 44,561,000 78,763,405 1.7675 1.770 1.760 1.770 1.750 1.790 44,561,000 1.7675 1.14%
2025-02-25 0 1.750 1.750 1.760 1.720 1.840 52,446,000 92,619,185 1.7660 1.750 1.750 1.760 1.720 1.840 52,446,000 1.7660 -1.69%
2025-02-24 0 1.780 1.770 1.780 1.760 1.840 39,419,500 70,498,380 1.7884 1.780 1.770 1.780 1.760 1.840 39,419,500 1.7884 -3.26%
2025-02-21 0 1.840 1.830 1.840 1.820 1.900 64,906,500 119,706,092 1.8443 1.840 1.830 1.840 1.820 1.900 64,906,500 1.8443 -4.17%
2025-02-20 0 1.920 1.910 1.920 1.820 1.970 98,019,500 185,928,926 1.8969 1.920 1.910 1.920 1.820 1.970 98,019,500 1.8969 3.78%
2025-02-19 0 1.850 1.850 1.860 1.830 1.940 101,497,000 188,240,267 1.8546 1.850 1.850 1.860 1.830 1.940 101,497,000 1.8546 -6.09%
2025-02-18 0 1.970 1.960 1.970 1.760 1.990 186,970,100 353,933,707 1.8930 1.970 1.960 1.970 1.760 1.990 186,970,100 1.8930 12.57%
2025-02-17 0 1.750 1.750 1.760 1.740 1.820 92,264,500 163,499,925 1.7721 1.750 1.750 1.760 1.740 1.820 92,264,500 1.7721 -4.37%
2025-02-14 0 1.830 1.820 1.830 1.770 1.840 74,703,500 134,572,640 1.8014 1.830 1.820 1.830 1.770 1.840 74,703,500 1.8014 2.81%
2025-02-13 0 1.780 1.780 1.790 1.780 1.910 77,071,500 141,623,985 1.8376 1.780 1.780 1.790 1.780 1.910 77,071,500 1.8376 -2.73%
2025-02-12 0 1.830 1.820 1.830 1.810 1.870 53,090,000 97,533,145 1.8371 1.830 1.820 1.830 1.810 1.870 53,090,000 1.8371 -1.61%
2025-02-11 0 1.860 1.850 1.860 1.800 1.920 75,980,000 141,475,625 1.8620 1.860 1.850 1.860 1.800 1.920 75,980,000 1.8620 2.76%
2025-02-10 0 1.810 1.800 1.810 1.780 1.880 90,218,000 162,398,440 1.8001 1.810 1.800 1.810 1.780 1.880 90,218,000 1.8001 -3.21%
2025-02-07 0 1.870 1.870 1.880 1.850 1.940 104,416,500 197,370,475 1.8902 1.870 1.870 1.880 1.850 1.940 104,416,500 1.8902 0.00%
2025-02-06 0 1.870 1.870 1.880 1.860 1.950 96,118,500 181,668,650 1.8900 1.870 1.870 1.880 1.860 1.950 96,118,500 1.8900 -4.10%
2025-02-05 0 1.950 1.940 1.950 1.860 2.000 88,139,000 171,786,667 1.9490 1.950 1.940 1.950 1.860 2.000 88,139,000 1.9490 -5.34%
2025-02-04 0 2.060 2.060 2.070 1.970 2.100 28,556,200 58,254,270 2.0400 2.060 2.060 2.070 1.970 2.100 28,556,200 2.0400 1.48%
2025-02-03 0 2.030 2.020 2.030 1.800 2.220 82,467,500 167,794,310 2.0347 2.030 2.020 2.030 1.800 2.220 82,467,500 2.0347 10.33%
2025-01-28 0 1.840 1.830 1.840 1.790 1.910 13,332,666 24,567,136 1.8426 1.840 1.830 1.840 1.790 1.910 13,332,666 1.8426 -1.08%
2025-01-27 0 1.860 1.850 1.860 1.690 1.900 165,301,166 295,342,015 1.7867 1.860 1.850 1.860 1.690 1.900 165,301,166 1.7867 7.51%
2025-01-24 0 1.730 1.730 1.740 1.730 1.870 141,408,500 250,378,502 1.7706 1.730 1.730 1.740 1.730 1.870 141,408,500 1.7706 -6.49%
2025-01-23 0 1.850 1.840 1.850 1.620 1.860 310,718,414 517,932,230 1.6669 1.850 1.840 1.850 1.620 1.860 310,718,414 1.6669 9.47%
2025-01-22 0 1.690 1.680 1.690 1.610 1.750 134,005,694 225,405,262 1.6821 1.690 1.680 1.690 1.610 1.750 134,005,694 1.6821 4.32%
2025-01-21 0 1.620 1.620 1.630 1.610 1.750 113,201,000 187,130,785 1.6531 1.620 1.620 1.630 1.610 1.750 113,201,000 1.6531 -6.90%
2025-01-20 0 1.740 1.740 1.750 1.740 1.920 112,722,000 203,169,507 1.8024 1.740 1.740 1.750 1.740 1.920 112,722,000 1.8024 -7.94%
2025-01-17 0 1.890 1.890 1.900 1.690 1.950 325,622,000 593,290,790 1.8220 1.890 1.890 1.900 1.690 1.950 325,622,000 1.8220 13.86%
2025-01-16 0 1.660 1.660 1.670 1.590 1.670 81,068,000 131,916,520 1.6272 1.660 1.660 1.670 1.590 1.670 81,068,000 1.6272 -1.19%
2025-01-15 0 1.680 1.670 1.680 1.430 1.680 478,090,805 739,244,609 1.5462 1.680 1.670 1.680 1.430 1.680 478,090,805 1.5462 18.31%
2025-01-14 0 1.420 1.410 1.420 1.390 1.450 34,235,000 48,767,125 1.4245 1.420 1.410 1.420 1.390 1.450 34,235,000 1.4245 0.00%
2025-01-13 0 1.420 1.420 1.430 1.410 1.520 39,605,000 58,016,404 1.4649 1.420 1.420 1.430 1.410 1.520 39,605,000 1.4649 -2.74%
2025-01-10 0 1.460 1.460 1.470 1.390 1.560 67,287,500 98,199,595 1.4594 1.460 1.460 1.470 1.390 1.560 67,287,500 1.4594 -6.41%
2025-01-09 0 1.560 1.550 1.560 1.440 1.620 96,077,000 146,932,777 1.5293 1.560 1.550 1.560 1.440 1.620 96,077,000 1.5293 2.63%
2025-01-08 0 1.520 1.510 1.520 1.500 1.720 105,731,500 167,637,720 1.5855 1.520 1.510 1.520 1.500 1.720 105,731,500 1.5855 -11.63%
2025-01-07 0 1.720 1.720 1.730 1.660 1.880 150,024,527 264,236,303 1.7613 1.720 1.720 1.730 1.660 1.880 150,024,527 1.7613 -3.37%
2025-01-06 0 1.780 1.770 1.780 1.550 2.160 314,007,500 593,674,045 1.8906 1.780 1.770 1.780 1.550 2.160 314,007,500 1.8906 14.84%
2025-01-03 0 1.550 1.550 1.560 1.390 1.600 131,001,500 198,296,436 1.5137 1.550 1.550 1.560 1.390 1.600 131,001,500 1.5137 2.65%
2025-01-02 0 1.510 1.510 1.520 1.310 1.570 129,334,000 191,498,965 1.4807 1.510 1.510 1.520 1.310 1.570 129,334,000 1.4807 8.63%
2024-12-31 0 1.390 1.390 1.400 1.390 1.550 37,473,500 54,189,735 1.4461 1.390 1.390 1.400 1.390 1.550 37,473,500 1.4461 -11.46%
2024-12-30 0 1.570 1.560 1.570 1.300 1.610 145,145,500 224,543,781 1.5470 1.570 1.560 1.570 1.300 1.610 145,145,500 1.5470 21.71%
2024-12-27 0 1.290 1.290 1.300 1.240 1.320 3,663,500 4,751,035 1.2969 1.290 1.290 1.300 1.240 1.320 3,663,500 1.2969 2.38%
2024-12-24 0 1.260 1.260 1.270 1.250 1.300 1,089,000 1,385,360 1.2721 1.260 1.260 1.270 1.250 1.300 1,089,000 1.2721 -1.56%
2024-12-23 0 1.280 1.270 1.280 1.270 1.320 2,748,500 3,549,860 1.2916 1.280 1.270 1.280 1.270 1.320 2,748,500 1.2916 -0.78%
2024-12-20 0 1.290 1.290 1.300 1.290 1.330 2,750,306 3,579,585 1.3015 1.290 1.290 1.300 1.290 1.330 2,750,306 1.3015 -3.01%
2024-12-19 0 1.330 1.320 1.330 1.300 1.370 4,481,000 5,920,840 1.3213 1.330 1.320 1.330 1.300 1.370 4,481,000 1.3213 -2.92%
2024-12-18 0 1.370 1.350 1.370 1.340 1.380 2,467,500 3,348,150 1.3569 1.370 1.350 1.370 1.340 1.380 2,467,500 1.3569 0.74%
2024-12-17 0 1.360 1.360 1.370 1.360 1.380 945,000 1,293,131 1.3684 1.360 1.360 1.370 1.360 1.380 945,000 1.3684 -2.16%
2024-12-16 0 1.390 1.380 1.390 1.370 1.460 1,571,000 2,192,700 1.3957 1.390 1.380 1.390 1.370 1.460 1,571,000 1.3957 -0.71%
2024-12-13 0 1.400 1.400 1.410 1.400 1.460 1,303,000 1,852,830 1.4220 1.400 1.400 1.410 1.400 1.460 1,303,000 1.4220 -4.11%
2024-12-12 0 1.460 1.450 1.460 1.390 1.470 4,133,000 5,982,755 1.4476 1.460 1.450 1.460 1.390 1.470 4,133,000 1.4476 3.55%
2024-12-11 0 1.410 1.410 1.420 1.350 1.440 4,905,500 6,851,790 1.3968 1.410 1.410 1.420 1.350 1.440 4,905,500 1.3968 0.00%
2024-12-10 0 1.410 1.380 1.410 1.380 1.450 7,905,000 11,062,440 1.3994 1.410 1.380 1.410 1.380 1.450 7,905,000 1.3994 0.71%
2024-12-09 0 1.400 1.390 1.400 1.350 1.400 2,496,500 3,431,840 1.3747 1.400 1.390 1.400 1.350 1.400 2,496,500 1.3747 1.45%
2024-12-06 0 1.380 1.360 1.380 1.350 1.390 4,879,296 6,638,961 1.3606 1.380 1.360 1.380 1.350 1.390 4,879,296 1.3606 0.00%
2024-12-05 0 1.380 1.380 1.390 1.360 1.410 3,616,500 4,984,985 1.3784 1.380 1.380 1.390 1.360 1.410 3,616,500 1.3784 -2.13%
2024-12-04 0 1.410 1.410 1.420 1.400 1.430 2,578,500 3,629,700 1.4077 1.410 1.410 1.420 1.400 1.430 2,578,500 1.4077 -0.70%
2024-12-03 0 1.420 1.410 1.420 1.400 1.450 2,274,350 3,230,213 1.4203 1.420 1.410 1.420 1.400 1.450 2,274,350 1.4203 -0.70%
2024-12-02 0 1.430 1.430 1.440 1.430 1.460 1,226,000 1,763,067 1.4381 1.430 1.430 1.440 1.430 1.460 1,226,000 1.4381 -0.69%
2024-11-29 0 1.440 1.430 1.440 1.410 1.450 1,379,500 1,984,023 1.4382 1.440 1.430 1.440 1.410 1.450 1,379,500 1.4382 0.70%
2024-11-28 0 1.430 1.420 1.430 1.420 1.450 725,500 1,041,275 1.4353 1.430 1.420 1.430 1.420 1.450 725,500 1.4353 -0.69%
2024-11-27 0 1.440 1.430 1.440 1.430 1.460 1,899,000 2,737,429 1.4415 1.440 1.430 1.440 1.430 1.460 1,899,000 1.4415 0.00%
2024-11-26 0 1.440 1.440 1.450 1.440 1.470 1,265,238 1,836,531 1.4515 1.440 1.440 1.450 1.440 1.470 1,265,238 1.4515 -0.69%
2024-11-25 0 1.450 1.450 1.470 1.440 1.490 2,140,500 3,127,780 1.4612 1.450 1.450 1.470 1.440 1.490 2,140,500 1.4612 0.69%
2024-11-22 0 1.440 1.440 1.450 1.440 1.500 2,339,500 3,412,740 1.4587 1.440 1.440 1.450 1.440 1.500 2,339,500 1.4587 -2.70%
2024-11-21 0 1.480 1.480 1.490 1.480 1.500 519,500 771,895 1.4858 1.480 1.480 1.490 1.480 1.500 519,500 1.4858 -1.33%
2024-11-20 0 1.500 1.490 1.500 1.490 1.510 1,087,500 1,630,240 1.4991 1.500 1.490 1.500 1.490 1.510 1,087,500 1.4991 0.00%
2024-11-19 0 1.500 1.490 1.500 1.480 1.500 3,465,197 5,179,768 1.4948 1.500 1.490 1.500 1.480 1.500 3,465,197 1.4948 0.00%
2024-11-18 0 1.500 1.500 1.510 1.500 1.530 1,526,000 2,306,437 1.5114 1.500 1.500 1.510 1.500 1.530 1,526,000 1.5114 -1.96%
2024-11-15 0 1.530 1.520 1.530 1.520 1.540 967,500 1,479,297 1.5290 1.530 1.520 1.530 1.520 1.540 967,500 1.5290 0.00%
2024-11-14 0 1.530 1.530 1.540 1.520 1.570 2,292,000 3,534,682 1.5422 1.530 1.530 1.540 1.520 1.570 2,292,000 1.5422 -1.92%
2024-11-13 0 1.560 1.550 1.560 1.550 1.590 1,363,000 2,136,072 1.5672 1.560 1.550 1.560 1.550 1.590 1,363,000 1.5672 -1.89%
2024-11-12 0 1.590 1.580 1.590 1.560 1.590 4,338,000 6,852,743 1.5797 1.590 1.580 1.590 1.560 1.590 4,338,000 1.5797 -0.62%
2024-11-11 0 1.600 1.590 1.600 1.540 1.600 3,979,000 6,269,772 1.5757 1.600 1.590 1.600 1.540 1.600 3,979,000 1.5757 0.63%
2024-11-08 0 1.590 1.580 1.590 1.570 1.600 2,210,000 3,499,580 1.5835 1.590 1.580 1.590 1.570 1.600 2,210,000 1.5835 0.63%
2024-11-07 0 1.580 1.580 1.590 1.570 1.600 2,343,000 3,711,113 1.5839 1.580 1.580 1.590 1.570 1.600 2,343,000 1.5839 -1.86%
2024-11-06 0 1.610 1.600 1.610 1.590 1.620 3,469,000 5,558,202 1.6022 1.610 1.600 1.610 1.590 1.620 3,469,000 1.6022 0.62%
2024-11-05 0 1.600 1.600 1.610 1.570 1.620 3,137,500 5,003,067 1.5946 1.600 1.600 1.610 1.570 1.620 3,137,500 1.5946 1.91%
2024-11-04 0 1.570 1.570 1.590 1.560 1.610 2,351,000 3,717,477 1.5812 1.570 1.570 1.590 1.560 1.610 2,351,000 1.5812 -1.87%
2024-11-01 0 1.600 1.590 1.600 1.540 1.620 5,599,500 8,925,665 1.5940 1.600 1.590 1.600 1.540 1.620 5,599,500 1.5940 1.91%
2024-10-31 0 1.570 1.570 1.580 1.530 1.580 3,051,000 4,788,297 1.5694 1.570 1.570 1.580 1.530 1.580 3,051,000 1.5694 0.64%
2024-10-30 0 1.560 1.550 1.560 1.550 1.590 3,664,000 5,775,197 1.5762 1.560 1.550 1.560 1.550 1.590 3,664,000 1.5762 -2.50%
2024-10-29 0 1.600 1.590 1.600 1.560 1.610 4,309,000 6,819,010 1.5825 1.600 1.590 1.600 1.560 1.610 4,309,000 1.5825 -0.62%
2024-10-28 0 1.610 1.610 1.620 1.590 1.630 2,312,000 3,720,840 1.6094 1.610 1.610 1.620 1.590 1.630 2,312,000 1.6094 -0.62%
2024-10-25 0 1.620 1.610 1.620 1.590 1.630 1,893,641 3,064,184 1.6181 1.620 1.610 1.620 1.590 1.630 1,893,641 1.6181 -0.61%
2024-10-24 0 1.630 1.620 1.630 1.620 1.710 2,903,500 4,838,642 1.6665 1.630 1.620 1.630 1.620 1.710 2,903,500 1.6665 -2.98%
2024-10-23 0 1.680 1.680 1.690 1.610 1.710 3,312,500 5,537,067 1.6716 1.680 1.680 1.690 1.610 1.710 3,312,500 1.6716 3.70%
2024-10-22 0 1.620 1.610 1.620 1.580 1.620 3,736,192 5,974,183 1.5990 1.620 1.610 1.620 1.580 1.620 3,736,192 1.5990 0.62%
2024-10-21 0 1.610 1.600 1.610 1.570 1.630 1,195,500 1,906,782 1.5950 1.610 1.600 1.610 1.570 1.630 1,195,500 1.5950 -0.62%
2024-10-18 0 1.620 1.610 1.620 1.570 1.620 2,685,204 4,296,577 1.6001 1.620 1.610 1.620 1.570 1.620 2,685,204 1.6001 1.89%
2024-10-17 0 1.590 1.590 1.600 1.570 1.610 2,981,000 4,756,210 1.5955 1.590 1.590 1.600 1.570 1.610 2,981,000 1.5955 -0.62%
2024-10-16 0 1.600 1.590 1.600 1.550 1.610 5,519,500 8,732,009 1.5820 1.600 1.590 1.600 1.550 1.610 5,519,500 1.5820 1.27%
2024-10-15 0 1.580 1.580 1.590 1.550 1.610 4,762,000 7,550,717 1.5856 1.580 1.580 1.590 1.550 1.610 4,762,000 1.5856 -3.07%
2024-10-14 0 1.630 1.630 1.640 1.600 1.690 13,875,500 22,601,670 1.6289 1.630 1.630 1.640 1.600 1.690 13,875,500 1.6289 -3.55%
2024-10-10 0 1.690 1.690 1.700 1.660 1.720 4,965,071 8,345,856 1.6809 1.690 1.690 1.700 1.660 1.720 4,965,071 1.6809 -1.17%
2024-10-09 0 1.710 1.690 1.710 1.650 1.740 10,364,500 17,434,767 1.6822 1.710 1.690 1.710 1.650 1.740 10,364,500 1.6822 1.18%
2024-10-08 0 1.690 1.680 1.690 1.620 1.810 12,785,452 21,673,539 1.6952 1.690 1.680 1.690 1.620 1.810 12,785,452 1.6952 -5.59%
2024-10-07 0 1.790 1.780 1.790 1.700 1.800 6,250,505 11,043,906 1.7669 1.790 1.780 1.790 1.700 1.800 6,250,505 1.7669 5.29%
2024-10-04 0 1.700 1.680 1.700 1.670 1.780 7,840,500 13,406,938 1.7100 1.700 1.680 1.700 1.670 1.780 7,840,500 1.7100 -4.49%
2024-10-03 0 1.780 1.770 1.780 1.720 1.860 4,004,500 7,137,695 1.7824 1.780 1.770 1.780 1.720 1.860 4,004,500 1.7824 -3.26%
2024-10-02 0 1.840 1.830 1.840 1.680 1.880 11,223,495 20,146,231 1.7950 1.840 1.830 1.840 1.680 1.880 11,223,495 1.7950 7.60%
2024-09-30 0 1.710 1.710 1.720 1.600 1.730 19,626,000 33,178,012 1.6905 1.710 1.710 1.720 1.600 1.730 19,626,000 1.6905 8.92%
2024-09-27 0 1.570 1.560 1.570 1.510 1.580 9,496,000 14,722,672 1.5504 1.570 1.560 1.570 1.510 1.580 9,496,000 1.5504 3.97%
2024-09-26 0 1.510 1.510 1.520 1.470 1.530 5,823,500 8,691,965 1.4926 1.510 1.510 1.520 1.470 1.530 5,823,500 1.4926 2.03%
2024-09-25 0 1.480 1.470 1.480 1.470 1.540 5,478,000 8,179,512 1.4932 1.480 1.470 1.480 1.470 1.540 5,478,000 1.4932 -1.33%
2024-09-24 0 1.500 1.500 1.510 1.480 1.520 7,690,000 11,518,685 1.4979 1.500 1.500 1.510 1.480 1.520 7,690,000 1.4979 0.00%
2024-09-23 0 1.500 1.490 1.500 1.480 1.530 15,558,182 23,855,906 1.5333 1.500 1.490 1.500 1.480 1.530 15,558,182 1.5333 -2.60%
2024-09-20 0 1.540 1.530 1.540 1.530 1.560 6,238,704 9,608,291 1.5401 1.540 1.530 1.540 1.530 1.560 6,238,704 1.5401 -1.28%
2024-09-19 0 1.560 1.550 1.560 1.520 1.580 1,804,000 2,811,870 1.5587 1.560 1.550 1.560 1.520 1.580 1,804,000 1.5587 1.30%
2024-09-17 0 1.540 1.530 1.540 1.520 1.550 1,461,500 2,245,717 1.5366 1.540 1.530 1.540 1.520 1.550 1,461,500 1.5366 1.99%
2024-09-16 0 1.510 1.500 1.510 1.480 1.520 504,491 759,373 1.5052 1.510 1.500 1.510 1.480 1.520 504,491 1.5052 0.67%
2024-09-13 0 1.500 1.500 1.510 1.440 1.520 4,075,000 6,006,920 1.4741 1.500 1.500 1.510 1.440 1.520 4,075,000 1.4741 2.74%
2024-09-12 0 1.460 1.450 1.460 1.430 1.460 7,775,048 11,258,327 1.4480 1.460 1.450 1.460 1.430 1.460 7,775,048 1.4480 0.69%
2024-09-11 0 1.450 1.440 1.450 1.410 1.460 5,616,964 8,085,518 1.4395 1.450 1.440 1.450 1.410 1.460 5,616,964 1.4395 0.69%
2024-09-10 0 1.440 1.440 1.450 1.400 1.480 7,652,500 10,953,275 1.4313 1.440 1.440 1.450 1.400 1.480 7,652,500 1.4313 -2.04%
2024-09-09 0 1.470 1.470 1.480 1.450 1.500 4,626,000 6,821,240 1.4745 1.470 1.470 1.480 1.450 1.500 4,626,000 1.4745 -0.68%
2024-09-05 0 1.480 1.480 1.490 1.480 1.520 7,637,500 11,415,832 1.4947 1.480 1.480 1.490 1.480 1.520 7,637,500 1.4947 -1.99%
2024-09-04 0 1.510 1.500 1.510 1.500 1.530 4,610,500 6,978,956 1.5137 1.510 1.500 1.510 1.500 1.530 4,610,500 1.5137 -1.31%
2024-09-03 0 1.530 1.520 1.530 1.510 1.530 2,467,500 3,750,802 1.5201 1.530 1.520 1.530 1.510 1.530 2,467,500 1.5201 0.66%
2024-09-02 0 1.520 1.510 1.520 1.500 1.540 5,099,000 7,754,510 1.5208 1.520 1.510 1.520 1.500 1.540 5,099,000 1.5208 -0.65%
2024-08-30 0 1.530 1.530 1.540 1.520 1.590 5,951,174 9,142,732 1.5363 1.530 1.530 1.540 1.520 1.590 5,951,174 1.5363 -2.55%
2024-08-29 0 1.570 1.560 1.570 1.550 1.580 1,714,500 2,681,740 1.5642 1.570 1.560 1.570 1.550 1.580 1,714,500 1.5642 0.64%
2024-08-28 0 1.560 1.560 1.570 1.550 1.600 1,804,000 2,825,425 1.5662 1.560 1.560 1.570 1.550 1.600 1,804,000 1.5662 -1.89%
2024-08-27 0 1.590 1.580 1.590 1.550 1.600 8,913,500 14,113,292 1.5834 1.590 1.580 1.590 1.550 1.600 8,913,500 1.5834 -0.62%
2024-08-26 0 1.600 1.590 1.600 1.580 1.630 1,112,000 1,776,545 1.5976 1.600 1.590 1.600 1.580 1.630 1,112,000 1.5976 0.63%
2024-08-23 0 1.590 1.580 1.590 1.560 1.600 1,707,500 2,703,895 1.5835 1.590 1.580 1.590 1.560 1.600 1,707,500 1.5835 0.00%
2024-08-22 0 1.590 1.590 1.600 1.580 1.640 1,726,000 2,760,289 1.5992 1.590 1.590 1.600 1.580 1.640 1,726,000 1.5992 -2.45%
2024-08-21 0 1.630 1.610 1.630 1.610 1.660 2,046,000 3,332,868 1.6290 1.630 1.610 1.630 1.610 1.660 2,046,000 1.6290 -1.81%
2024-08-20 0 1.660 1.660 1.670 1.650 1.790 4,982,642 8,500,034 1.7059 1.660 1.660 1.670 1.650 1.790 4,982,642 1.7059 -1.78%
2024-08-19 0 1.690 1.690 1.700 1.630 1.700 4,372,500 7,333,810 1.6773 1.690 1.690 1.700 1.630 1.700 4,372,500 1.6773 3.68%
2024-08-16 0 1.630 1.630 1.640 1.620 1.650 1,227,500 2,016,425 1.6427 1.630 1.630 1.640 1.620 1.650 1,227,500 1.6427 0.00%
2024-08-15 0 1.630 1.620 1.630 1.590 1.630 1,386,174 2,252,286 1.6248 1.630 1.620 1.630 1.590 1.630 1,386,174 1.6248 0.62%
2024-08-14 0 1.620 1.610 1.620 1.610 1.630 607,500 981,940 1.6164 1.620 1.610 1.620 1.610 1.630 607,500 1.6164 0.62%
2024-08-13 0 1.610 1.610 1.620 1.580 1.620 4,038,647 6,480,921 1.6047 1.610 1.610 1.620 1.580 1.620 4,038,647 1.6047 0.00%
2024-08-12 0 1.610 1.600 1.610 1.560 1.620 6,411,500 10,305,720 1.6074 1.610 1.600 1.610 1.560 1.620 6,411,500 1.6074 1.26%
2024-08-09 0 1.590 1.580 1.590 1.560 1.610 5,893,500 9,399,975 1.5950 1.590 1.580 1.590 1.560 1.610 5,893,500 1.5950 2.58%
2024-08-08 0 1.550 1.540 1.550 1.510 1.570 4,725,500 7,329,430 1.5510 1.550 1.540 1.550 1.510 1.570 4,725,500 1.5510 0.00%
2024-08-07 0 1.550 1.550 1.560 1.550 1.570 794,000 1,235,467 1.5560 1.550 1.550 1.560 1.550 1.570 794,000 1.5560 -0.64%
2024-08-06 0 1.560 1.550 1.560 1.480 1.570 3,830,000 5,875,700 1.5341 1.560 1.550 1.560 1.480 1.570 3,830,000 1.5341 3.31%
2024-08-05 0 1.510 1.500 1.510 1.460 1.530 121,793,305 177,117,507 1.4542 1.510 1.500 1.510 1.460 1.530 121,793,305 1.4542 1.34%
2024-08-02 0 1.490 1.490 1.510 1.460 1.530 5,248,000 7,819,790 1.4901 1.490 1.490 1.510 1.460 1.530 5,248,000 1.4901 -3.25%
2024-08-01 0 1.540 1.540 1.550 1.530 1.550 1,168,000 1,800,995 1.5419 1.540 1.540 1.550 1.530 1.550 1,168,000 1.5419 -1.28%
2024-07-31 0 1.560 1.550 1.560 1.540 1.560 2,345,500 3,641,040 1.5524 1.560 1.550 1.560 1.540 1.560 2,345,500 1.5524 1.30%
2024-07-30 0 1.540 1.540 1.550 1.480 1.560 8,113,500 12,459,847 1.5357 1.540 1.540 1.550 1.480 1.560 8,113,500 1.5357 -0.65%
2024-07-29 0 1.550 1.550 1.560 1.530 1.600 9,349,500 14,495,939 1.5505 1.550 1.550 1.560 1.530 1.600 9,349,500 1.5505 -1.27%
2024-07-26 0 1.570 1.560 1.570 1.550 1.570 598,000 933,238 1.5606 1.570 1.560 1.570 1.550 1.570 598,000 1.5606 1.29%
2024-07-25 0 1.550 1.550 1.560 1.550 1.570 964,500 1,501,888 1.5572 1.550 1.550 1.560 1.550 1.570 964,500 1.5572 -1.27%
2024-07-24 0 1.570 1.560 1.570 1.550 1.580 856,000 1,339,435 1.5648 1.570 1.560 1.570 1.550 1.580 856,000 1.5648 -0.63%
2024-07-23 0 1.580 1.570 1.580 1.560 1.580 761,500 1,194,946 1.5692 1.580 1.570 1.580 1.560 1.580 761,500 1.5692 0.00%
2024-07-22 0 1.580 1.570 1.580 1.550 1.580 818,500 1,286,263 1.5715 1.580 1.570 1.580 1.550 1.580 818,500 1.5715 1.28%
2024-07-19 0 1.560 1.550 1.560 1.550 1.560 1,166,000 1,814,498 1.5562 1.560 1.550 1.560 1.550 1.560 1,166,000 1.5562 0.65%
2024-07-18 0 1.550 1.550 1.560 1.540 1.570 1,195,500 1,865,325 1.5603 1.550 1.550 1.560 1.540 1.570 1,195,500 1.5603 0.00%
2024-07-17 0 1.550 1.540 1.550 1.530 1.570 2,543,000 3,944,370 1.5511 1.550 1.540 1.550 1.530 1.570 2,543,000 1.5511 0.00%
2024-07-16 0 1.550 1.550 1.560 1.550 1.600 1,555,500 2,422,550 1.5574 1.550 1.550 1.560 1.550 1.600 1,555,500 1.5574 -3.13%
2024-07-15 0 1.600 1.590 1.600 1.550 1.610 2,312,500 3,674,243 1.5889 1.600 1.590 1.600 1.550 1.610 2,312,500 1.5889 1.91%
2024-07-12 0 1.570 1.550 1.570 1.550 1.580 2,707,500 4,212,636 1.5559 1.570 1.550 1.570 1.550 1.580 2,707,500 1.5559 1.29%
2024-07-11 0 1.550 1.550 1.560 1.540 1.570 1,220,000 1,897,736 1.5555 1.550 1.550 1.560 1.540 1.570 1,220,000 1.5555 -0.64%
2024-07-10 0 1.560 1.550 1.560 1.520 1.570 2,361,982 3,660,395 1.5497 1.560 1.550 1.560 1.520 1.570 2,361,982 1.5497 1.30%
2024-07-09 0 1.540 1.540 1.550 1.500 1.550 4,184,174 6,413,815 1.5329 1.540 1.540 1.550 1.500 1.550 4,184,174 1.5329 -0.65%
2024-07-08 0 1.550 1.550 1.560 1.540 1.570 1,765,000 2,737,530 1.5510 1.550 1.550 1.560 1.540 1.570 1,765,000 1.5510 0.00%
2024-07-05 0 1.550 1.550 1.560 1.550 1.560 1,177,500 1,828,787 1.5531 1.550 1.550 1.560 1.550 1.560 1,177,500 1.5531 0.00%
2024-07-04 0 1.550 1.550 1.560 1.540 1.570 2,098,500 3,253,987 1.5506 1.550 1.550 1.560 1.540 1.570 2,098,500 1.5506 0.00%
2024-07-03 0 1.550 1.550 1.560 1.540 1.560 1,895,500 2,940,070 1.5511 1.550 1.550 1.560 1.540 1.560 1,895,500 1.5511 0.00%
2024-07-02 0 1.550 1.550 1.560 1.510 1.560 1,977,500 3,065,628 1.5503 1.550 1.550 1.560 1.510 1.560 1,977,500 1.5503 0.65%
2024-06-28 0 1.540 1.540 1.550 1.540 1.560 1,677,000 2,594,340 1.5470 1.540 1.540 1.550 1.540 1.560 1,677,000 1.5470 -1.28%
2024-06-27 0 1.560 1.550 1.560 1.520 1.560 4,847,000 7,478,860 1.5430 1.560 1.550 1.560 1.520 1.560 4,847,000 1.5430 -1.27%
2024-06-26 0 1.580 1.560 1.580 1.530 1.580 2,394,000 3,732,587 1.5591 1.580 1.560 1.580 1.530 1.580 2,394,000 1.5591 1.94%
2024-06-25 0 1.550 1.550 1.560 1.540 1.600 2,166,500 3,381,557 1.5608 1.550 1.550 1.560 1.540 1.600 2,166,500 1.5608 -1.27%
2024-06-24 0 1.570 1.560 1.570 1.530 1.590 2,875,698 4,500,728 1.5651 1.570 1.560 1.570 1.530 1.590 2,875,698 1.5651 1.29%
2024-06-21 0 1.550 1.540 1.550 1.500 1.560 7,991,500 12,239,091 1.5315 1.550 1.540 1.550 1.500 1.560 7,991,500 1.5315 0.00%
2024-06-20 0 1.550 1.550 1.560 1.470 1.560 20,708,500 31,114,112 1.5025 1.550 1.550 1.560 1.470 1.560 20,708,500 1.5025 1.31%
2024-06-19 0 1.530 1.530 1.540 1.530 1.570 1,216,000 1,880,241 1.5463 1.530 1.530 1.540 1.530 1.570 1,216,000 1.5463 -1.92%
2024-06-18 0 1.560 1.550 1.560 1.480 1.560 7,539,000 11,632,180 1.5429 1.560 1.550 1.560 1.480 1.560 7,539,000 1.5429 4.00%
2024-06-17 0 1.500 1.500 1.510 1.490 1.520 1,246,500 1,871,713 1.5016 1.500 1.500 1.510 1.490 1.520 1,246,500 1.5016 0.00%
2024-06-14 0 1.500 1.500 1.520 1.490 1.530 3,179,000 4,796,714 1.5089 1.500 1.500 1.520 1.490 1.530 3,179,000 1.5089 -0.66%
2024-06-13 0 1.510 1.510 1.520 1.470 1.530 4,527,500 6,792,675 1.5003 1.510 1.510 1.520 1.470 1.530 4,527,500 1.5003 1.34%
2024-06-12 0 1.490 1.490 1.500 1.480 1.510 7,096,500 10,601,329 1.4939 1.490 1.490 1.500 1.480 1.510 7,096,500 1.4939 -0.67%
2024-06-11 0 1.500 1.500 1.520 1.480 1.520 2,103,000 3,159,710 1.5025 1.500 1.500 1.520 1.480 1.520 2,103,000 1.5025 0.00%
2024-06-07 0 1.500 1.490 1.500 1.500 1.510 1,919,000 2,883,080 1.5024 1.500 1.490 1.500 1.500 1.510 1,919,000 1.5024 -1.32%
2024-06-06 0 1.520 1.510 1.520 1.500 1.540 2,186,000 3,310,905 1.5146 1.520 1.510 1.520 1.500 1.540 2,186,000 1.5146 0.00%
2024-06-05 0 1.520 1.520 1.530 1.500 1.540 3,719,000 5,658,894 1.5216 1.520 1.520 1.530 1.500 1.540 3,719,000 1.5216 0.66%
2024-06-04 0 1.510 1.510 1.520 1.500 1.580 6,613,500 10,053,330 1.5201 1.510 1.510 1.520 1.500 1.580 6,613,500 1.5201 -4.43%
2024-06-03 0 1.580 1.560 1.580 1.500 1.600 56,942,000 83,246,442 1.4620 1.580 1.560 1.580 1.500 1.600 56,942,000 1.4620 5.33%
2024-05-31 0 1.500 1.500 1.510 1.500 1.560 4,472,501 6,776,762 1.5152 1.500 1.500 1.510 1.500 1.560 4,472,501 1.5152 -1.96%
2024-05-30 0 1.530 1.520 1.530 1.470 1.540 26,492,000 39,753,789 1.5006 1.530 1.520 1.530 1.470 1.540 26,492,000 1.5006 0.00%
2024-05-29 0 1.530 1.530 1.540 1.420 1.570 79,960,500 117,185,150 1.4655 1.530 1.530 1.540 1.420 1.570 79,960,500 1.4655 2.00%
2024-05-28 0 1.500 1.500 1.510 1.480 1.600 45,947,500 69,395,105 1.5103 1.500 1.500 1.510 1.480 1.600 45,947,500 1.5103 -3.85%
2024-05-27 0 1.560 1.550 1.560 1.490 1.640 7,055,500 10,964,756 1.5541 1.560 1.550 1.560 1.490 1.640 7,055,500 1.5541 1.96%
2024-05-24 0 1.530 1.520 1.530 1.470 1.610 62,404,500 92,157,316 1.4768 1.530 1.520 1.530 1.470 1.610 62,404,500 1.4768 1.32%
2024-05-23 0 1.510 1.500 1.510 1.480 1.510 2,057,500 3,079,212 1.4966 1.510 1.500 1.510 1.480 1.510 2,057,500 1.4966 0.00%
2024-05-22 0 1.510 1.500 1.510 1.480 1.510 1,202,285 1,803,052 1.4997 1.510 1.500 1.510 1.480 1.510 1,202,285 1.4997 1.34%
2024-05-21 0 1.490 1.490 1.510 1.490 1.530 3,141,500 4,718,536 1.5020 1.490 1.490 1.510 1.490 1.530 3,141,500 1.5020 -1.97%
2024-05-20 0 1.520 1.520 1.530 1.510 1.570 2,246,000 3,450,607 1.5363 1.520 1.520 1.530 1.510 1.570 2,246,000 1.5363 -1.94%
2024-05-17 0 1.550 1.540 1.550 1.470 1.550 7,715,000 11,633,620 1.5079 1.550 1.540 1.550 1.470 1.550 7,715,000 1.5079 3.33%
2024-05-16 0 1.500 1.490 1.500 1.470 1.530 6,593,080 9,861,454 1.4957 1.500 1.490 1.500 1.470 1.530 6,593,080 1.4957 -0.66%
2024-05-14 0 1.510 1.510 1.520 1.500 1.670 9,475,500 14,685,365 1.5498 1.510 1.510 1.520 1.500 1.670 9,475,500 1.5498 -6.79%
2024-05-13 0 1.620 1.610 1.620 1.560 1.660 10,412,500 16,729,205 1.6066 1.620 1.610 1.620 1.560 1.660 10,412,500 1.6066 4.52%
2024-05-10 0 1.550 1.540 1.550 1.500 1.580 5,824,000 8,966,215 1.5395 1.550 1.540 1.550 1.500 1.580 5,824,000 1.5395 1.97%
2024-05-09 0 1.520 1.510 1.520 1.480 1.530 2,270,000 3,422,230 1.5076 1.520 1.510 1.520 1.480 1.530 2,270,000 1.5076 0.66%
2024-05-08 0 1.510 1.500 1.510 1.490 1.550 2,363,000 3,559,750 1.5065 1.510 1.500 1.510 1.490 1.550 2,363,000 1.5065 -1.31%
2024-05-07 0 1.530 1.520 1.530 1.490 1.540 2,688,495 4,086,029 1.5198 1.530 1.520 1.530 1.490 1.540 2,688,495 1.5198 1.32%
2024-05-06 0 1.510 1.500 1.510 1.460 1.540 6,025,500 9,010,235 1.4954 1.510 1.500 1.510 1.460 1.540 6,025,500 1.4954 1.34%
2024-05-03 0 1.490 1.490 1.500 1.440 1.510 2,260,500 3,350,920 1.4824 1.490 1.490 1.500 1.440 1.510 2,260,500 1.4824 -0.67%
2024-05-02 0 1.500 1.490 1.500 1.490 1.560 3,338,500 5,053,815 1.5138 1.500 1.490 1.500 1.490 1.560 3,338,500 1.5138 -1.32%
2024-04-30 0 1.520 1.520 1.530 1.500 1.630 15,032,000 23,461,438 1.5608 1.520 1.520 1.530 1.500 1.630 15,032,000 1.5608 1.33%
2024-04-29 0 1.500 1.500 1.510 1.450 1.510 3,519,500 5,242,180 1.4895 1.500 1.500 1.510 1.450 1.510 3,519,500 1.4895 1.35%
2024-04-26 0 1.480 1.480 1.490 1.450 1.500 2,972,000 4,388,906 1.4768 1.480 1.480 1.490 1.450 1.500 2,972,000 1.4768 1.37%
2024-04-25 0 1.460 1.460 1.470 1.400 1.470 5,507,500 7,919,458 1.4379 1.460 1.460 1.470 1.400 1.470 5,507,500 1.4379 0.69%
2024-04-24 0 1.450 1.440 1.450 1.440 1.460 1,843,000 2,672,957 1.4503 1.450 1.440 1.450 1.440 1.460 1,843,000 1.4503 0.69%
2024-04-23 0 1.440 1.430 1.440 1.430 1.470 1,583,500 2,289,920 1.4461 1.440 1.430 1.440 1.430 1.470 1,583,500 1.4461 -2.04%
2024-04-22 0 1.470 1.460 1.470 1.440 1.490 3,837,000 5,618,328 1.4643 1.470 1.460 1.470 1.440 1.490 3,837,000 1.4643 0.00%
2024-04-19 0 1.470 1.470 1.480 1.430 1.480 9,021,000 13,212,739 1.4647 1.470 1.470 1.480 1.430 1.480 9,021,000 1.4647 1.38%
2024-04-18 0 1.450 1.450 1.460 1.420 1.470 8,181,500 11,844,368 1.4477 1.450 1.450 1.460 1.420 1.470 8,181,500 1.4477 -0.68%
2024-04-17 0 1.460 1.440 1.460 1.420 1.490 5,626,500 8,143,983 1.4474 1.460 1.440 1.460 1.420 1.490 5,626,500 1.4474 0.00%
2024-04-16 0 1.460 1.460 1.470 1.400 1.470 5,807,500 8,379,281 1.4428 1.460 1.460 1.470 1.400 1.470 5,807,500 1.4428 2.10%
2024-04-15 0 1.430 1.420 1.430 1.410 1.460 2,647,000 3,807,465 1.4384 1.430 1.420 1.430 1.410 1.460 2,647,000 1.4384 -0.69%
2024-04-12 0 1.440 1.440 1.450 1.370 1.460 7,659,500 10,929,142 1.4269 1.440 1.440 1.450 1.370 1.460 7,659,500 1.4269 2.13%
2024-04-11 0 1.410 1.400 1.410 1.350 1.430 4,888,000 6,843,302 1.4000 1.410 1.400 1.410 1.350 1.430 4,888,000 1.4000 2.92%
2024-04-10 0 1.370 1.370 1.380 1.340 1.420 5,622,500 7,743,162 1.3772 1.370 1.370 1.380 1.340 1.420 5,622,500 1.3772 -2.84%
2024-04-09 0 1.410 1.400 1.410 1.290 1.440 9,619,500 13,292,399 1.3818 1.410 1.400 1.410 1.290 1.440 9,619,500 1.3818 8.46%
2024-04-08 0 1.300 1.290 1.300 1.230 1.320 7,586,515 9,832,925 1.2961 1.300 1.290 1.300 1.230 1.320 7,586,515 1.2961 5.69%
2024-04-05 0 1.230 1.230 1.240 1.210 1.260 4,166,000 5,162,135 1.2391 1.230 1.230 1.240 1.210 1.260 4,166,000 1.2391 -3.91%
2024-04-03 0 1.280 1.270 1.280 1.230 1.300 4,064,000 5,172,143 1.2727 1.280 1.270 1.280 1.230 1.300 4,064,000 1.2727 0.00%
2024-04-02 0 1.280 1.260 1.280 1.170 1.390 28,806,500 35,891,063 1.2459 1.280 1.260 1.280 1.170 1.390 28,806,500 1.2459 -11.11%
2024-03-28 0 1.440 1.440 1.450 1.410 1.470 4,350,000 6,267,143 1.4407 1.440 1.440 1.450 1.410 1.470 4,350,000 1.4407 2.86%
2024-03-27 0 1.400 1.400 1.410 1.360 1.410 5,394,540 7,519,809 1.3940 1.400 1.400 1.410 1.360 1.410 5,394,540 1.3940 -1.41%
2024-03-26 0 1.420 1.400 1.420 1.390 1.470 5,012,750 7,122,925 1.4210 1.420 1.400 1.420 1.390 1.470 5,012,750 1.4210 1.43%
2024-03-25 0 1.400 1.400 1.410 1.350 1.440 3,714,000 5,209,387 1.4026 1.400 1.400 1.410 1.350 1.440 3,714,000 1.4026 0.72%
2024-03-22 0 1.390 1.390 1.410 1.390 1.460 2,525,500 3,591,155 1.4220 1.390 1.390 1.410 1.390 1.460 2,525,500 1.4220 -4.14%
2024-03-21 0 1.450 1.450 1.460 1.450 1.480 1,871,500 2,737,707 1.4628 1.450 1.450 1.460 1.450 1.480 1,871,500 1.4628 -0.68%
2024-03-20 0 1.460 1.460 1.470 1.460 1.500 3,003,000 4,429,949 1.4752 1.460 1.460 1.470 1.460 1.500 3,003,000 1.4752 0.00%
2024-03-19 0 1.460 1.460 1.470 1.460 1.510 1,854,500 2,740,890 1.4780 1.460 1.460 1.470 1.460 1.510 1,854,500 1.4780 -2.01%
2024-03-18 0 1.490 1.480 1.490 1.430 1.500 4,259,315 6,299,245 1.4789 1.490 1.480 1.490 1.430 1.500 4,259,315 1.4789 4.20%
2024-03-15 0 1.430 1.430 1.440 1.420 1.500 4,464,315 6,437,240 1.4419 1.430 1.430 1.440 1.420 1.500 4,464,315 1.4419 -3.38%
2024-03-14 0 1.480 1.470 1.480 1.440 1.500 3,379,000 4,964,260 1.4692 1.480 1.470 1.480 1.440 1.500 3,379,000 1.4692 3.50%
2024-03-13 0 1.430 1.410 1.430 1.390 1.440 2,583,500 3,665,551 1.4188 1.430 1.410 1.430 1.390 1.440 2,583,500 1.4188 1.42%
2024-03-12 0 1.410 1.400 1.410 1.370 1.480 9,628,000 13,598,762 1.4124 1.410 1.400 1.410 1.370 1.480 9,628,000 1.4124 -0.70%
2024-03-11 0 1.420 1.410 1.420 1.370 1.430 10,527,500 14,621,176 1.3889 1.420 1.410 1.420 1.370 1.430 10,527,500 1.3889 0.71%
2024-03-08 0 1.410 1.410 1.420 1.400 1.480 9,774,500 13,931,442 1.4253 1.410 1.410 1.420 1.400 1.480 9,774,500 1.4253 -1.40%
2024-03-07 0 1.430 1.420 1.430 1.420 1.480 1,237,500 1,791,618 1.4478 1.430 1.420 1.430 1.420 1.480 1,237,500 1.4478 -2.05%
2024-03-06 0 1.460 1.450 1.460 1.430 1.480 1,756,009 2,547,822 1.4509 1.460 1.450 1.460 1.430 1.480 1,756,009 1.4509 0.69%
2024-03-05 0 1.450 1.450 1.460 1.420 1.470 3,988,000 5,790,295 1.4519 1.450 1.450 1.460 1.420 1.470 3,988,000 1.4519 -0.68%
2024-03-04 0 1.460 1.450 1.460 1.440 1.480 3,231,000 4,702,487 1.4554 1.460 1.450 1.460 1.440 1.480 3,231,000 1.4554 -0.68%
2024-03-01 0 1.470 1.460 1.470 1.420 1.480 4,620,500 6,729,740 1.4565 1.470 1.460 1.470 1.420 1.480 4,620,500 1.4565 2.80%
2024-02-29 0 1.430 1.430 1.440 1.420 1.490 3,992,500 5,755,530 1.4416 1.430 1.430 1.440 1.420 1.490 3,992,500 1.4416 -2.05%
2024-02-28 0 1.460 1.450 1.460 1.460 1.520 2,140,000 3,170,075 1.4813 1.460 1.450 1.460 1.460 1.520 2,140,000 1.4813 -2.01%
2024-02-27 0 1.490 1.480 1.490 1.450 1.510 3,160,589 4,687,220 1.4830 1.490 1.480 1.490 1.450 1.510 3,160,589 1.4830 0.68%
2024-02-26 0 1.480 1.480 1.490 1.430 1.500 3,206,000 4,731,422 1.4758 1.480 1.480 1.490 1.430 1.500 3,206,000 1.4758 2.07%
2024-02-23 0 1.450 1.450 1.470 1.430 1.480 3,010,500 4,384,647 1.4565 1.450 1.450 1.470 1.430 1.480 3,010,500 1.4565 0.00%
2024-02-22 0 1.450 1.440 1.450 1.430 1.470 3,154,000 4,570,757 1.4492 1.450 1.440 1.450 1.430 1.470 3,154,000 1.4492 -0.68%
2024-02-21 0 1.460 1.450 1.460 1.450 1.570 12,008,548 17,947,800 1.4946 1.460 1.450 1.460 1.450 1.570 12,008,548 1.4946 -5.81%
2024-02-20 0 1.550 1.540 1.550 1.440 1.570 7,664,501 11,762,671 1.5347 1.550 1.540 1.550 1.440 1.570 7,664,501 1.5347 5.44%
2024-02-19 0 1.470 1.460 1.470 1.360 1.480 22,700,999 32,049,060 1.4118 1.470 1.460 1.470 1.360 1.480 22,700,999 1.4118 5.00%
2024-02-16 0 1.400 1.400 1.430 1.380 1.490 65,031,501 91,414,332 1.4057 1.400 1.400 1.430 1.380 1.490 65,031,501 1.4057 0.00%
2024-02-15 0 1.400 1.390 1.400 1.360 1.450 15,397,500 21,502,435 1.3965 1.400 1.390 1.400 1.360 1.450 15,397,500 1.3965 0.00%
2024-02-14 0 1.400 1.390 1.400 1.300 1.420 5,177,250 7,094,367 1.3703 1.400 1.390 1.400 1.300 1.420 5,177,250 1.3703 2.19%
2024-02-09 0 1.370 1.360 1.370 1.350 1.400 833,000 1,143,735 1.3730 1.370 1.360 1.370 1.350 1.400 833,000 1.3730 -0.72%
2024-02-08 0 1.380 1.380 1.390 1.380 1.460 8,559,234 12,017,969 1.4041 1.380 1.380 1.390 1.380 1.460 8,559,234 1.4041 -1.43%
2024-02-07 0 1.400 1.390 1.400 1.380 1.440 16,367,000 22,972,990 1.4036 1.400 1.390 1.400 1.380 1.440 16,367,000 1.4036 0.00%
2024-02-06 0 1.400 1.390 1.400 1.290 1.440 32,026,000 44,891,370 1.4017 1.400 1.390 1.400 1.290 1.440 32,026,000 1.4017 6.06%
2024-02-05 0 1.320 1.300 1.320 1.240 1.330 5,823,000 7,507,939 1.2894 1.320 1.300 1.320 1.240 1.330 5,823,000 1.2894 3.13%
2024-02-02 0 1.280 1.270 1.280 1.240 1.310 9,364,000 11,948,620 1.2760 1.280 1.270 1.280 1.240 1.310 9,364,000 1.2760 4.07%
2024-02-01 0 1.230 1.230 1.240 1.190 1.260 7,916,273 9,778,872 1.2353 1.230 1.230 1.240 1.190 1.260 7,916,273 1.2353 1.65%
2024-01-31 0 1.210 1.210 1.230 1.200 1.260 4,405,253 5,376,711 1.2205 1.210 1.210 1.230 1.200 1.260 4,405,253 1.2205 -2.42%
2024-01-30 0 1.240 1.230 1.240 1.210 1.280 6,751,700 8,378,971 1.2410 1.240 1.230 1.240 1.210 1.280 6,751,700 1.2410 -3.88%
2024-01-29 0 1.290 1.280 1.290 1.280 1.340 2,931,889 3,832,439 1.3072 1.290 1.280 1.290 1.280 1.340 2,931,889 1.3072 -2.27%
2024-01-26 0 1.320 1.300 1.320 1.260 1.330 9,435,000 12,280,169 1.3016 1.320 1.300 1.320 1.260 1.330 9,435,000 1.3016 0.76%
2024-01-25 0 1.310 1.310 1.320 1.260 1.430 30,081,000 39,534,439 1.3143 1.310 1.310 1.320 1.260 1.430 30,081,000 1.3143 -2.24%
2024-01-24 0 1.340 1.340 1.350 1.290 1.570 31,244,000 44,662,132 1.4295 1.340 1.340 1.350 1.290 1.570 31,244,000 1.4295 -12.99%
2024-01-23 0 1.540 1.530 1.540 1.480 1.560 4,688,500 7,187,532 1.5330 1.540 1.530 1.540 1.480 1.560 4,688,500 1.5330 1.99%
2024-01-22 0 1.510 1.510 1.520 1.500 1.560 8,895,500 13,549,633 1.5232 1.510 1.510 1.520 1.500 1.560 8,895,500 1.5232 0.00%
2024-01-19 0 1.510 1.500 1.510 1.480 1.520 6,837,000 10,219,404 1.4947 1.510 1.500 1.510 1.480 1.520 6,837,000 1.4947 -1.31%
2024-01-18 0 1.530 1.520 1.530 1.460 1.540 4,671,500 7,031,953 1.5053 1.530 1.520 1.530 1.460 1.540 4,671,500 1.5053 3.38%
2024-01-17 0 1.480 1.470 1.480 1.440 1.500 9,037,500 13,290,387 1.4706 1.480 1.470 1.480 1.440 1.500 9,037,500 1.4706 -0.67%
2024-01-16 0 1.490 1.490 1.500 1.480 1.540 4,822,000 7,217,265 1.4967 1.490 1.490 1.500 1.480 1.540 4,822,000 1.4967 -2.61%
2024-01-15 0 1.530 1.520 1.530 1.500 1.540 2,352,687 3,573,357 1.5188 1.530 1.520 1.530 1.500 1.540 2,352,687 1.5188 0.00%
2024-01-12 0 1.530 1.520 1.530 1.520 1.560 1,590,500 2,448,265 1.5393 1.530 1.520 1.530 1.520 1.560 1,590,500 1.5393 -1.29%
2024-01-11 0 1.550 1.550 1.560 1.510 1.580 4,547,500 7,075,970 1.5560 1.550 1.550 1.560 1.510 1.580 4,547,500 1.5560 2.65%
2024-01-10 0 1.510 1.500 1.510 1.470 1.520 5,158,500 7,727,492 1.4980 1.510 1.500 1.510 1.470 1.520 5,158,500 1.4980 0.67%
2024-01-09 0 1.500 1.490 1.500 1.480 1.530 7,272,270 10,900,659 1.4989 1.500 1.490 1.500 1.480 1.530 7,272,270 1.4989 1.35%
2024-01-08 0 1.480 1.480 1.490 1.470 1.530 6,072,500 9,034,215 1.4877 1.480 1.480 1.490 1.470 1.530 6,072,500 1.4877 -1.99%
2024-01-05 0 1.510 1.510 1.520 1.490 1.560 7,379,500 11,187,150 1.5160 1.510 1.510 1.520 1.490 1.560 7,379,500 1.5160 -1.31%
2024-01-04 0 1.530 1.520 1.530 1.480 1.540 4,543,000 6,839,109 1.5054 1.530 1.520 1.530 1.480 1.540 4,543,000 1.5054 0.66%
2024-01-03 0 1.520 1.510 1.520 1.500 1.560 6,709,500 10,155,075 1.5135 1.520 1.510 1.520 1.500 1.560 6,709,500 1.5135 -2.56%
2024-01-02 0 1.560 1.550 1.560 1.530 1.580 3,747,500 5,800,430 1.5478 1.560 1.550 1.560 1.530 1.580 3,747,500 1.5478 0.65%
2023-12-29 0 1.550 1.540 1.550 1.510 1.590 4,013,000 6,220,137 1.5500 1.550 1.540 1.550 1.510 1.590 4,013,000 1.5500 1.31%
2023-12-28 0 1.530 1.520 1.530 1.490 1.530 6,934,000 10,483,350 1.5119 1.530 1.520 1.530 1.490 1.530 6,934,000 1.5119 2.00%
2023-12-27 0 1.500 1.490 1.500 1.430 1.540 9,091,000 13,632,325 1.4995 1.500 1.490 1.500 1.430 1.540 9,091,000 1.4995 3.45%
2023-12-22 0 1.450 1.440 1.450 1.430 1.500 6,327,500 9,188,854 1.4522 1.450 1.440 1.450 1.430 1.500 6,327,500 1.4522 -0.68%
2023-12-21 0 1.460 1.450 1.460 1.410 1.500 9,136,500 13,203,730 1.4452 1.460 1.450 1.460 1.410 1.500 9,136,500 1.4452 0.00%
2023-12-20 0 1.460 1.460 1.470 1.440 1.570 18,743,500 27,719,172 1.4789 1.460 1.460 1.470 1.440 1.570 18,743,500 1.4789 -5.19%
2023-12-19 0 1.540 1.530 1.540 1.470 1.680 45,771,000 72,435,007 1.5826 1.540 1.530 1.540 1.470 1.680 45,771,000 1.5826 4.76%
2023-12-18 0 1.470 1.470 1.480 1.400 1.540 31,354,349 45,822,045 1.4614 1.470 1.470 1.480 1.400 1.540 31,354,349 1.4614 5.00%
2023-12-15 0 1.400 1.400 1.410 1.370 1.420 17,362,000 24,245,155 1.3964 1.400 1.400 1.410 1.370 1.420 17,362,000 1.3964 1.45%
2023-12-14 0 1.380 1.380 1.390 1.360 1.400 4,082,000 5,659,000 1.3863 1.380 1.380 1.390 1.360 1.400 4,082,000 1.3863 0.00%
2023-12-13 0 1.380 1.380 1.390 1.360 1.390 6,535,000 9,017,309 1.3798 1.380 1.380 1.390 1.360 1.390 6,535,000 1.3798 0.73%
2023-12-12 0 1.370 1.370 1.380 1.330 1.410 16,298,500 22,445,025 1.3771 1.370 1.370 1.380 1.330 1.410 16,298,500 1.3771 1.48%
2023-12-11 0 1.350 1.340 1.350 1.310 1.350 9,964,000 13,280,865 1.3329 1.350 1.340 1.350 1.310 1.350 9,964,000 1.3329 0.75%
2023-12-08 0 1.340 1.330 1.340 1.300 1.350 5,175,400 6,870,367 1.3275 1.340 1.330 1.340 1.300 1.350 5,175,400 1.3275 0.75%
2023-12-07 0 1.330 1.320 1.330 1.300 1.330 3,393,500 4,467,205 1.3164 1.330 1.320 1.330 1.300 1.330 3,393,500 1.3164 0.00%
2023-12-06 0 1.330 1.330 1.340 1.300 1.340 8,192,985 10,822,837 1.3210 1.330 1.330 1.340 1.300 1.340 8,192,985 1.3210 1.53%
2023-12-05 0 1.310 1.300 1.310 1.290 1.330 6,440,384 8,421,330 1.3076 1.310 1.300 1.310 1.290 1.330 6,440,384 1.3076 -2.24%
2023-12-04 0 1.340 1.330 1.340 1.310 1.350 8,497,500 11,351,617 1.3359 1.340 1.330 1.340 1.310 1.350 8,497,500 1.3359 0.00%
2023-12-01 0 1.340 1.330 1.340 1.310 1.350 8,870,500 11,808,070 1.3312 1.340 1.330 1.340 1.310 1.350 8,870,500 1.3312 1.52%
2023-11-30 0 1.320 1.320 1.330 1.300 1.330 6,367,446 8,382,408 1.3164 1.320 1.320 1.330 1.300 1.330 6,367,446 1.3164 0.76%
2023-11-29 0 1.310 1.300 1.310 1.300 1.340 2,942,000 3,862,345 1.3128 1.310 1.300 1.310 1.300 1.340 2,942,000 1.3128 -2.24%
2023-11-28 0 1.340 1.330 1.340 1.290 1.340 5,898,500 7,837,790 1.3288 1.340 1.330 1.340 1.290 1.340 5,898,500 1.3288 1.52%
2023-11-27 0 1.320 1.310 1.320 1.290 1.340 7,418,000 9,680,165 1.3050 1.320 1.310 1.320 1.290 1.340 7,418,000 1.3050 -0.75%
2023-11-24 0 1.330 1.320 1.330 1.300 1.350 4,962,000 6,528,190 1.3156 1.330 1.320 1.330 1.300 1.350 4,962,000 1.3156 -0.75%
2023-11-23 0 1.340 1.340 1.350 1.320 1.350 6,127,500 8,211,529 1.3401 1.340 1.340 1.350 1.320 1.350 6,127,500 1.3401 0.00%
2023-11-22 0 1.340 1.330 1.340 1.310 1.350 4,429,500 5,878,685 1.3272 1.340 1.330 1.340 1.310 1.350 4,429,500 1.3272 0.75%
2023-11-21 0 1.330 1.330 1.340 1.310 1.370 8,821,500 11,758,419 1.3329 1.330 1.330 1.340 1.310 1.370 8,821,500 1.3329 0.76%
2023-11-20 0 1.320 1.310 1.320 1.270 1.340 7,370,000 9,654,920 1.3100 1.320 1.310 1.320 1.270 1.340 7,370,000 1.3100 0.76%
2023-11-17 0 1.310 1.300 1.310 1.290 1.340 3,852,000 5,030,397 1.3059 1.310 1.300 1.310 1.290 1.340 3,852,000 1.3059 -1.50%
2023-11-16 0 1.330 1.320 1.330 1.310 1.350 4,539,500 6,038,465 1.3302 1.330 1.320 1.330 1.310 1.350 4,539,500 1.3302 -1.48%
2023-11-15 0 1.350 1.340 1.350 1.330 1.370 10,046,000 13,520,920 1.3459 1.350 1.340 1.350 1.330 1.370 10,046,000 1.3459 0.75%
2023-11-14 0 1.340 1.330 1.340 1.290 1.370 18,598,000 24,808,116 1.3339 1.340 1.330 1.340 1.290 1.370 18,598,000 1.3339 3.88%
2023-11-13 0 1.290 1.280 1.290 1.250 1.290 7,624,500 9,666,155 1.2678 1.290 1.280 1.290 1.250 1.290 7,624,500 1.2678 1.57%
2023-11-10 0 1.270 1.260 1.270 1.250 1.300 5,659,382 7,183,146 1.2692 1.270 1.260 1.270 1.250 1.300 5,659,382 1.2692 -0.78%
2023-11-09 0 1.280 1.280 1.290 1.270 1.300 5,290,500 6,804,937 1.2863 1.280 1.280 1.290 1.270 1.300 5,290,500 1.2863 0.00%
2023-11-08 0 1.280 1.270 1.280 1.270 1.310 6,111,000 7,842,700 1.2834 1.280 1.270 1.280 1.270 1.310 6,111,000 1.2834 -0.78%
2023-11-07 0 1.290 1.290 1.300 1.290 1.330 8,140,000 10,578,882 1.2996 1.290 1.290 1.300 1.290 1.330 8,140,000 1.2996 -1.53%
2023-11-06 0 1.310 1.300 1.310 1.270 1.330 16,746,000 21,543,680 1.2865 1.310 1.300 1.310 1.270 1.330 16,746,000 1.2865 0.00%
2023-11-03 0 1.310 1.300 1.310 1.300 1.330 7,230,000 9,469,812 1.3098 1.310 1.300 1.310 1.300 1.330 7,230,000 1.3098 0.00%
2023-11-02 0 1.310 1.300 1.310 1.270 1.350 17,280,000 22,509,385 1.3026 1.310 1.300 1.310 1.270 1.350 17,280,000 1.3026 2.34%
2023-11-01 0 1.280 1.270 1.280 1.240 1.380 61,535,000 80,365,925 1.3060 1.280 1.270 1.280 1.240 1.380 61,535,000 1.3060 4.07%
2023-10-31 0 1.230 1.220 1.230 1.190 1.230 9,250,500 11,216,030 1.2125 1.230 1.220 1.230 1.190 1.230 9,250,500 1.2125 0.82%
2023-10-30 0 1.220 1.210 1.220 1.200 1.240 7,355,500 8,926,654 1.2136 1.220 1.210 1.220 1.200 1.240 7,355,500 1.2136 0.00%
2023-10-27 0 1.220 1.210 1.220 1.180 1.220 8,765,500 10,509,779 1.1990 1.220 1.210 1.220 1.180 1.220 8,765,500 1.1990 2.52%
2023-10-26 0 1.190 1.180 1.190 1.170 1.220 10,405,000 12,433,492 1.1950 1.190 1.180 1.190 1.170 1.220 10,405,000 1.1950 -0.83%
2023-10-25 0 1.200 1.190 1.200 1.180 1.250 12,119,000 14,660,235 1.2097 1.200 1.190 1.200 1.180 1.250 12,119,000 1.2097 -2.44%
2023-10-24 0 1.230 1.220 1.230 1.170 1.230 16,689,766 20,194,330 1.2100 1.230 1.220 1.230 1.170 1.230 16,689,766 1.2100 1.65%
2023-10-20 0 1.210 1.200 1.210 1.170 1.220 13,511,000 16,125,460 1.1935 1.210 1.200 1.210 1.170 1.220 13,511,000 1.1935 2.54%
2023-10-19 0 1.180 1.170 1.180 1.140 1.180 9,477,000 11,069,455 1.1680 1.180 1.170 1.180 1.140 1.180 9,477,000 1.1680 0.85%
2023-10-18 0 1.170 1.160 1.170 1.140 1.180 5,693,971 6,631,412 1.1646 1.170 1.160 1.170 1.140 1.180 5,693,971 1.1646 0.00%
2023-10-17 0 1.170 1.170 1.180 1.130 1.180 17,524,500 20,273,585 1.1569 1.170 1.170 1.180 1.130 1.180 17,524,500 1.1569 4.46%
2023-10-16 0 1.120 1.120 1.130 1.120 1.180 21,302,000 24,344,751 1.1428 1.120 1.120 1.130 1.120 1.180 21,302,000 1.1428 -5.08%
2023-10-13 0 1.180 1.170 1.180 1.170 1.210 11,180,500 13,208,886 1.1814 1.180 1.170 1.180 1.170 1.210 11,180,500 1.1814 -2.48%
2023-10-12 0 1.210 1.200 1.210 1.190 1.250 18,792,500 22,768,515 1.2116 1.210 1.200 1.210 1.190 1.250 18,792,500 1.2116 0.83%
2023-10-11 0 1.200 1.190 1.200 1.140 1.210 34,456,500 40,353,057 1.1711 1.200 1.190 1.200 1.140 1.210 34,456,500 1.1711 0.84%
2023-10-10 0 1.190 1.190 1.200 1.180 1.260 30,407,525 36,566,789 1.2026 1.190 1.190 1.200 1.180 1.260 30,407,525 1.2026 -4.03%
2023-10-09 0 1.240 1.230 1.240 1.200 1.250 23,690,500 28,970,517 1.2229 1.240 1.230 1.240 1.200 1.250 23,690,500 1.2229 0.81%
2023-10-06 0 1.230 1.230 1.240 1.200 1.250 8,200,000 10,109,350 1.2328 1.230 1.230 1.240 1.200 1.250 8,200,000 1.2328 3.36%
2023-10-05 0 1.190 1.180 1.190 1.150 1.230 12,425,500 14,762,585 1.1881 1.190 1.180 1.190 1.150 1.230 12,425,500 1.1881 -4.80%
2023-10-04 0 1.250 1.230 1.250 1.230 1.290 7,190,500 9,007,542 1.2527 1.250 1.230 1.250 1.230 1.290 7,190,500 1.2527 -3.85%
2023-10-03 0 1.300 1.290 1.300 1.260 1.310 6,308,500 8,044,210 1.2751 1.300 1.290 1.300 1.260 1.310 6,308,500 1.2751 0.00%
2023-09-29 0 1.300 1.290 1.300 1.250 1.320 13,926,500 18,018,465 1.2938 1.300 1.290 1.300 1.250 1.320 13,926,500 1.2938 4.00%
2023-09-28 0 1.250 1.240 1.250 1.200 1.260 28,590,957 35,145,931 1.2293 1.250 1.240 1.250 1.200 1.260 28,590,957 1.2293 0.81%
2023-09-27 0 1.240 1.230 1.240 1.230 1.280 22,350,000 27,807,007 1.2442 1.240 1.230 1.240 1.230 1.280 22,350,000 1.2442 -0.80%
2023-09-26 0 1.250 1.250 1.260 1.200 1.280 60,925,500 75,942,670 1.2465 1.250 1.250 1.260 1.200 1.280 60,925,500 1.2465 3.31%
2023-09-25 0 1.210 1.210 1.220 1.200 1.250 59,099,500 72,071,094 1.2195 1.210 1.210 1.220 1.200 1.250 59,099,500 1.2195 -3.20%
2023-09-22 0 1.250 1.250 1.260 1.230 1.350 94,423,372 120,143,232 1.2724 1.250 1.250 1.260 1.230 1.350 94,423,372 1.2724 -4.58%
2023-09-21 0 1.310 1.310 1.320 1.230 1.390 144,390,509 187,715,783 1.3001 1.310 1.310 1.320 1.230 1.390 144,390,509 1.3001 1.55%
2023-09-20 0 1.290 1.290 1.300 1.270 1.480 249,063,500 339,919,507 1.3648 1.290 1.290 1.300 1.270 1.480 249,063,500 1.3648 -2.27%
2023-09-19 0 1.320 1.310 1.320 1.180 1.410 174,132,625 227,182,725 1.3047 1.320 1.310 1.320 1.180 1.410 174,132,625 1.3047 5.60%
2023-09-18 0 1.250 1.250 1.260 1.220 1.480 175,332,500 231,458,884 1.3201 1.250 1.250 1.260 1.220 1.480 175,332,500 1.3201 -3.85%
2023-09-15 0 1.300 1.300 1.310 1.250 1.520 315,614,000 439,477,036 1.3925 1.300 1.300 1.310 1.250 1.520 315,614,000 1.3925 -1.52%
2023-09-14 0 1.320 1.310 1.320 1.080 1.450 350,898,431 459,619,082 1.3098 1.320 1.310 1.320 1.080 1.450 350,898,431 1.3098 16.81%
2023-09-13 0 1.130 1.120 1.130 1.010 1.220 106,017,000 118,709,790 1.1197 1.130 1.120 1.130 1.010 1.220 106,017,000 1.1197 12.91%
2023-09-12 0 1.040 1.040 1.050 1.030 1.100 23,686,000 24,787,642 1.0465 1.001 1.001 1.010 0.991 1.059 24,613,749 1.0071 -5.45%
2023-09-11 0 1.100 1.090 1.100 1.070 1.120 13,660,915 14,909,155 1.0914 1.059 1.049 1.059 1.030 1.078 14,195,995 1.0502 -1.79%
2023-09-07 0 1.120 1.110 1.120 1.100 1.130 6,901,000 7,679,816 1.1129 1.078 1.068 1.078 1.059 1.087 7,171,303 1.0709 -0.88%
2023-09-06 0 1.130 1.120 1.130 1.080 1.130 14,883,561 16,620,548 1.1167 1.087 1.078 1.087 1.039 1.087 15,466,530 1.0746 0.00%
2023-09-05 0 1.130 1.120 1.130 1.110 1.150 10,301,000 11,657,677 1.1317 1.087 1.078 1.087 1.068 1.107 10,704,476 1.0890 -1.74%
2023-09-04 0 1.150 1.140 1.150 1.130 1.150 11,603,894 13,212,939 1.1387 1.107 1.097 1.107 1.087 1.107 12,058,403 1.0957 2.68%
2023-08-31 0 1.120 1.120 1.130 1.100 1.140 10,442,500 11,660,944 1.1167 1.078 1.078 1.087 1.059 1.097 10,851,519 1.0746 0.00%
2023-08-30 0 1.120 1.110 1.120 1.110 1.150 9,201,000 10,346,725 1.1245 1.078 1.068 1.078 1.068 1.107 9,561,391 1.0821 -1.75%
2023-08-29 0 1.140 1.130 1.140 1.080 1.140 12,068,500 13,389,901 1.1095 1.097 1.087 1.097 1.039 1.097 12,541,207 1.0677 3.64%
2023-08-28 0 1.100 1.090 1.100 1.080 1.150 15,298,000 17,028,635 1.1131 1.059 1.049 1.059 1.039 1.107 15,897,202 1.0712 0.92%
2023-08-25 0 1.090 1.080 1.090 1.080 1.130 20,735,593 22,720,061 1.0957 1.049 1.039 1.049 1.039 1.087 21,547,778 1.0544 0.93%
2023-08-24 0 1.080 1.080 1.090 1.070 1.110 5,658,500 6,143,666 1.0857 1.039 1.039 1.049 1.030 1.068 5,880,136 1.0448 0.93%
2023-08-23 0 1.070 1.060 1.070 1.060 1.100 4,996,000 5,366,959 1.0743 1.030 1.020 1.030 1.020 1.059 5,191,687 1.0338 -1.83%
2023-08-22 0 1.090 1.080 1.090 1.070 1.100 34,208,000 36,773,055 1.0750 1.049 1.039 1.049 1.030 1.059 35,547,882 1.0345 0.93%
2023-08-21 0 1.080 1.070 1.080 1.060 1.120 15,653,500 16,897,580 1.0795 1.039 1.030 1.039 1.020 1.078 16,266,627 1.0388 -3.57%
2023-08-18 0 1.120 1.110 1.120 1.110 1.150 8,457,500 9,505,545 1.1239 1.078 1.068 1.078 1.068 1.107 8,788,769 1.0816 -1.75%
2023-08-17 0 1.140 1.130 1.140 1.100 1.150 11,011,000 12,408,840 1.1269 1.097 1.087 1.097 1.059 1.107 11,442,286 1.0845 0.88%
2023-08-16 0 1.130 1.130 1.140 1.110 1.190 29,173,312 33,117,038 1.1352 1.087 1.087 1.097 1.068 1.145 30,315,992 1.0924 -4.24%
2023-08-15 0 1.180 1.180 1.190 1.170 1.200 12,479,401 14,750,337 1.1820 1.136 1.136 1.145 1.126 1.155 12,968,202 1.1374 -0.84%
2023-08-14 0 1.190 1.190 1.200 1.170 1.230 18,101,000 21,559,697 1.1911 1.145 1.145 1.155 1.126 1.184 18,809,992 1.1462 -3.25%
2023-08-11 0 1.230 1.220 1.230 1.220 1.240 8,267,000 10,169,255 1.2301 1.184 1.174 1.184 1.174 1.193 8,590,807 1.1837 -0.81%
2023-08-10 0 1.240 1.230 1.240 1.210 1.240 8,198,715 10,067,968 1.2280 1.193 1.184 1.193 1.164 1.193 8,519,848 1.1817 0.00%
2023-08-09 0 1.240 1.230 1.240 1.200 1.250 13,555,000 16,621,053 1.2262 1.193 1.184 1.193 1.155 1.203 14,085,931 1.1800 1.64%
2023-08-08 0 1.220 1.210 1.220 1.200 1.250 21,992,896 26,807,807 1.2189 1.174 1.164 1.174 1.155 1.203 22,854,328 1.1730 0.00%
2023-08-07 0 1.220 1.210 1.220 1.220 1.290 21,162,300 26,145,871 1.2355 1.174 1.164 1.174 1.174 1.241 21,991,199 1.1889 -5.43%
2023-08-04 0 1.290 1.290 1.300 1.280 1.340 40,808,000 53,078,802 1.3007 1.241 1.241 1.251 1.232 1.289 42,406,395 1.2517 -2.27%
2023-08-03 0 1.320 1.310 1.320 1.300 1.340 28,100,500 36,986,471 1.3162 1.270 1.261 1.270 1.251 1.289 29,201,159 1.2666 0.00%
2023-08-02 0 1.320 1.320 1.330 1.290 1.340 33,906,000 44,841,784 1.3225 1.270 1.270 1.280 1.241 1.289 35,234,053 1.2727 0.00%
2023-08-01 0 1.320 1.310 1.320 1.310 1.490 83,365,228 114,371,149 1.3719 1.270 1.261 1.270 1.261 1.434 86,630,533 1.3202 -4.35%
2023-07-31 0 1.380 1.370 1.380 1.320 1.400 32,109,000 43,719,377 1.3616 1.328 1.318 1.328 1.270 1.347 33,366,667 1.3103 5.34%
2023-07-28 0 1.310 1.300 1.310 1.270 1.320 30,390,000 39,445,950 1.2980 1.261 1.251 1.261 1.222 1.270 31,580,336 1.2491 0.77%
2023-07-27 0 1.300 1.290 1.300 1.270 1.310 17,144,000 22,149,814 1.2920 1.251 1.241 1.251 1.222 1.261 17,815,508 1.2433 0.00%
2023-07-26 0 1.300 1.290 1.300 1.240 1.300 37,137,500 47,568,517 1.2809 1.251 1.241 1.251 1.193 1.251 38,592,126 1.2326 4.00%
2023-07-25 0 1.250 1.240 1.250 1.230 1.250 11,538,500 14,340,130 1.2428 1.203 1.193 1.203 1.184 1.203 11,990,448 1.1960 2.46%
2023-07-24 0 1.220 1.210 1.220 1.210 1.260 14,115,893 17,330,914 1.2278 1.174 1.164 1.174 1.164 1.213 14,668,794 1.1815 -2.40%
2023-07-21 0 1.250 1.250 1.260 1.230 1.270 16,821,500 21,011,012 1.2491 1.203 1.203 1.213 1.184 1.222 17,480,376 1.2020 0.00%
2023-07-20 0 1.250 1.250 1.260 1.240 1.280 22,598,500 28,456,090 1.2592 1.203 1.203 1.213 1.193 1.232 23,483,653 1.2117 -1.57%
2023-07-19 0 1.270 1.260 1.270 1.240 1.270 14,607,675 18,335,643 1.2552 1.222 1.213 1.222 1.193 1.222 15,179,838 1.2079 0.79%
2023-07-18 0 1.260 1.250 1.260 1.250 1.290 22,440,500 28,313,970 1.2617 1.213 1.203 1.213 1.203 1.241 23,319,464 1.2142 -0.79%
2023-07-14 0 1.270 1.270 1.280 1.260 1.310 19,799,500 25,402,809 1.2830 1.222 1.222 1.232 1.213 1.261 20,575,020 1.2346 -0.78%
2023-07-13 0 1.280 1.280 1.290 1.240 1.300 44,229,500 56,047,306 1.2672 1.232 1.232 1.241 1.193 1.251 45,961,910 1.2194 3.23%
2023-07-12 0 1.240 1.230 1.240 1.200 1.250 36,836,460 45,095,308 1.2242 1.193 1.184 1.193 1.155 1.203 38,279,295 1.1781 1.64%
2023-07-11 0 1.220 1.220 1.230 1.210 1.260 41,478,500 51,081,534 1.2315 1.174 1.174 1.184 1.164 1.213 43,103,157 1.1851 -1.61%
2023-07-10 0 1.240 1.230 1.240 1.210 1.260 32,488,500 39,963,833 1.2301 1.193 1.184 1.193 1.164 1.213 33,761,031 1.1837 0.00%
2023-07-07 0 1.240 1.230 1.240 1.220 1.280 38,289,451 47,274,239 1.2347 1.193 1.184 1.193 1.174 1.232 39,789,198 1.1881 -2.36%
2023-07-06 0 1.270 1.260 1.270 1.210 1.270 79,298,004 98,583,284 1.2432 1.222 1.213 1.222 1.164 1.222 82,404,001 1.1963 2.42%
2023-07-05 0 1.240 1.240 1.250 1.230 1.290 100,851,198 126,805,862 1.2574 1.193 1.193 1.203 1.184 1.241 104,801,405 1.2100 -1.59%
2023-07-04 0 1.260 1.250 1.260 1.200 1.300 159,080,066 199,425,868 1.2536 1.213 1.203 1.213 1.155 1.251 165,311,020 1.2064 3.28%
2023-07-03 0 1.220 1.210 1.220 1.190 1.430 276,703,226 350,567,704 1.2669 1.174 1.164 1.174 1.145 1.376 287,541,322 1.2192 -10.29%
2023-06-30 0 1.360 1.350 1.360 1.290 2.500 386,116,002 598,196,663 1.5493 1.309 1.299 1.309 1.241 2.406 401,239,650 1.4909 -0.00%
2023-06-29 0 8.350 8.350 8.370 7.980 8.590 33,022,500 270,898,982 8.2035 1.309 1.309 1.312 1.251 1.346 210,689,823 1.2858 4.51%
2023-06-28 0 7.990 7.950 7.990 7.780 8.120 44,856,000 355,633,966 7.9283 1.252 1.246 1.252 1.219 1.273 286,189,801 1.2427 0.50%
2023-06-27 0 7.950 7.940 7.950 7.910 8.100 19,871,700 158,626,357 7.9825 1.246 1.244 1.246 1.240 1.270 126,785,221 1.2511 -0.50%
2023-06-26 0 7.990 7.970 7.990 7.830 8.020 40,447,500 323,327,546 7.9938 1.252 1.249 1.252 1.227 1.257 258,062,734 1.2529 -0.13%
2023-06-23 0 8.000 7.970 8.000 7.720 8.040 8,829,500 69,672,070 7.8908 1.254 1.249 1.254 1.210 1.260 56,333,887 1.2368 0.00%
2023-06-21 0 8.000 7.980 8.000 7.960 8.050 49,087,700 392,826,407 8.0025 1.254 1.251 1.254 1.248 1.262 313,188,851 1.2543 0.00%
2023-06-20 0 8.000 7.970 8.000 7.870 8.110 48,705,760 389,122,653 7.9893 1.254 1.249 1.254 1.234 1.271 310,752,001 1.2522 -0.50%
2023-06-19 0 8.040 8.010 8.040 7.880 8.270 13,576,770 109,117,145 8.0370 1.260 1.255 1.260 1.235 1.296 86,622,372 1.2597 -2.55%
2023-06-16 0 8.250 8.250 8.260 8.100 8.340 18,287,500 150,440,481 8.2264 1.293 1.293 1.295 1.270 1.307 116,677,724 1.2894 2.10%
2023-06-15 0 8.080 8.060 8.080 7.950 8.100 26,842,318 215,171,312 8.0161 1.266 1.263 1.266 1.246 1.270 171,259,088 1.2564 1.13%
2023-06-14 0 7.990 7.960 7.990 7.950 8.080 7,692,500 61,496,552 7.9944 1.252 1.248 1.252 1.246 1.266 49,079,611 1.2530 -0.37%
2023-06-13 0 8.020 8.020 8.030 7.850 8.080 11,779,500 94,185,777 7.9957 1.257 1.257 1.259 1.230 1.266 75,155,448 1.2532 1.01%
2023-06-12 0 7.940 7.870 7.940 7.760 7.990 16,215,500 127,148,072 7.8411 1.244 1.234 1.244 1.216 1.252 103,457,970 1.2290 -0.25%
2023-06-09 0 7.960 7.900 7.960 7.780 7.960 7,924,900 62,513,697 7.8883 1.248 1.238 1.248 1.219 1.248 50,562,367 1.2364 0.51%
2023-06-08 0 7.920 7.900 7.920 7.760 8.020 5,571,500 43,947,882 7.8880 1.241 1.238 1.241 1.216 1.257 35,547,228 1.2363 -1.00%
2023-06-07 0 8.000 7.970 8.000 7.900 8.250 6,622,000 52,889,712 7.9870 1.254 1.249 1.254 1.238 1.293 42,249,618 1.2518 0.00%
2023-06-06 0 8.000 7.980 8.000 7.780 8.050 8,681,291 68,899,128 7.9365 1.254 1.251 1.254 1.219 1.262 55,388,286 1.2439 3.36%
2023-06-05 0 7.740 7.740 7.770 7.400 7.780 7,261,187 54,789,976 7.5456 1.213 1.213 1.218 1.160 1.219 46,327,752 1.1827 3.61%
2023-06-02 0 7.470 7.460 7.470 7.060 7.660 16,033,500 119,631,026 7.4613 1.171 1.169 1.171 1.107 1.201 102,296,776 1.1695 6.41%
2023-06-01 0 7.020 7.000 7.020 6.760 7.260 21,973,000 156,401,027 7.1179 1.100 1.097 1.100 1.060 1.138 140,191,914 1.1156 -4.10%
2023-05-31 0 7.320 7.280 7.320 7.130 7.330 42,091,368 306,945,708 7.2924 1.147 1.141 1.147 1.118 1.149 268,550,924 1.1430 2.09%
2023-05-30 0 7.170 7.170 7.200 7.090 7.250 5,206,500 37,272,563 7.1589 1.124 1.124 1.128 1.111 1.136 33,218,459 1.1220 1.13%
2023-05-29 0 7.090 7.090 7.100 7.070 7.340 3,618,000 26,169,956 7.2333 1.111 1.111 1.113 1.108 1.150 23,083,527 1.1337 -2.21%
2023-05-25 0 7.250 7.240 7.250 7.170 7.420 5,040,500 36,728,041 7.2866 1.136 1.135 1.136 1.124 1.163 32,159,348 1.1421 0.69%
2023-05-24 0 7.200 7.160 7.200 7.100 7.420 4,307,500 31,161,535 7.2343 1.128 1.122 1.128 1.113 1.163 27,482,668 1.1339 -1.37%
2023-05-23 0 7.300 7.300 7.320 7.280 7.460 2,594,740 19,029,721 7.3340 1.144 1.144 1.147 1.141 1.169 16,554,934 1.1495 0.27%
2023-05-22 0 7.280 7.280 7.290 7.230 7.420 1,956,178 14,292,036 7.3061 1.141 1.141 1.143 1.133 1.163 12,480,787 1.1451 0.83%
2023-05-19 0 7.220 7.220 7.240 7.220 7.520 2,945,460 21,513,653 7.3040 1.132 1.132 1.135 1.132 1.179 18,792,594 1.1448 -2.83%
2023-05-18 0 7.430 7.420 7.430 7.350 7.580 3,709,463 27,720,481 7.4729 1.165 1.163 1.165 1.152 1.188 23,667,079 1.1713 0.54%
2023-05-17 0 7.390 7.380 7.390 7.370 7.730 10,690,000 80,678,203 7.5471 1.158 1.157 1.158 1.155 1.212 68,204,231 1.1829 -2.76%
2023-05-16 0 7.600 7.590 7.600 7.350 7.600 14,640,552 109,754,901 7.4966 1.191 1.190 1.191 1.152 1.191 93,409,503 1.1750 3.40%
2023-05-15 0 7.350 7.350 7.360 7.150 7.430 19,754,271 144,374,235 7.3085 1.152 1.152 1.154 1.121 1.165 126,036,002 1.1455 2.23%
2023-05-12 0 7.190 7.170 7.190 6.920 7.300 17,023,949 123,103,908 7.2312 1.127 1.124 1.127 1.085 1.144 108,616,029 1.1334 3.90%
2023-05-11 0 6.920 6.900 6.920 6.790 6.960 5,818,022 40,216,675 6.9124 1.085 1.081 1.085 1.064 1.091 37,120,086 1.0834 0.29%
2023-05-10 0 6.900 6.880 6.900 6.700 6.910 2,165,791 14,859,609 6.8611 1.081 1.078 1.081 1.050 1.083 13,818,158 1.0754 2.22%
2023-05-09 0 6.750 6.750 6.760 6.730 6.890 4,087,000 27,739,320 6.7872 1.058 1.058 1.060 1.055 1.080 26,075,836 1.0638 -1.75%
2023-05-08 0 6.870 6.850 6.870 6.800 6.970 4,471,000 30,758,240 6.8795 1.077 1.074 1.077 1.066 1.092 28,525,829 1.0783 -0.72%
2023-05-05 0 6.920 6.900 6.920 6.900 7.190 5,038,791 34,980,382 6.9422 1.085 1.081 1.085 1.081 1.127 32,148,444 1.0881 -2.26%
2023-05-04 0 7.080 7.070 7.080 6.880 7.100 3,315,500 23,245,134 7.0110 1.110 1.108 1.110 1.078 1.113 21,153,520 1.0989 2.16%
2023-05-03 0 6.930 6.900 6.930 6.720 6.950 2,024,975 13,832,575 6.8310 1.086 1.081 1.086 1.053 1.089 12,919,725 1.0707 -0.86%
2023-05-02 0 6.990 6.970 6.990 6.700 7.410 4,295,600 29,614,131 6.8941 1.096 1.092 1.096 1.050 1.161 27,406,744 1.0805 0.87%
2023-04-28 0 6.930 6.910 6.930 6.830 6.940 2,607,888 17,994,533 6.9000 1.086 1.083 1.086 1.071 1.088 16,638,821 1.0815 0.73%
2023-04-27 0 6.880 6.810 6.890 6.690 6.900 3,618,000 24,511,517 6.7749 1.078 1.067 1.080 1.049 1.081 23,083,527 1.0619 -0.29%
2023-04-26 0 6.900 6.880 6.900 6.770 6.940 6,281,652 43,155,910 6.8702 1.081 1.078 1.081 1.061 1.088 40,078,133 1.0768 -0.43%
2023-04-25 0 6.930 6.910 6.930 6.890 7.000 4,485,000 31,074,498 6.9285 1.086 1.083 1.086 1.080 1.097 28,615,152 1.0859 -0.29%
2023-04-24 0 6.950 6.950 6.980 6.870 7.070 3,411,279 23,665,158 6.9373 1.089 1.089 1.094 1.077 1.108 21,764,608 1.0873 -1.70%
2023-04-21 0 7.070 7.060 7.070 7.000 7.360 1,843,100 13,107,957 7.1119 1.108 1.107 1.108 1.097 1.154 11,759,328 1.1147 -3.28%
2023-04-20 0 7.310 7.300 7.310 7.190 7.430 7,126,500 52,161,921 7.3194 1.146 1.144 1.146 1.127 1.165 45,468,424 1.1472 0.14%
2023-04-19 0 7.300 7.290 7.300 7.190 7.560 7,124,388 52,580,770 7.3804 1.144 1.143 1.144 1.127 1.185 45,454,949 1.1568 -2.67%
2023-04-18 0 7.500 7.490 7.500 7.400 7.730 4,692,501 35,367,359 7.5370 1.176 1.174 1.176 1.160 1.212 29,939,048 1.1813 -2.60%
2023-04-17 0 7.700 7.690 7.700 7.640 7.970 16,991,000 131,400,375 7.7335 1.207 1.205 1.207 1.197 1.249 108,405,808 1.2121 -0.90%
2023-04-14 0 7.770 7.770 7.790 7.630 7.990 12,599,500 97,804,565 7.7626 1.218 1.218 1.221 1.196 1.252 80,387,203 1.2167 0.26%
2023-04-13 0 7.750 7.720 7.750 7.410 7.750 7,787,000 58,890,934 7.5627 1.215 1.210 1.215 1.161 1.215 49,682,539 1.1853 1.97%
2023-04-12 0 7.600 7.590 7.600 7.590 7.790 2,603,367 19,932,735 7.6565 1.191 1.190 1.191 1.190 1.221 16,609,976 1.2000 -1.94%
2023-04-11 0 7.750 7.740 7.750 7.650 7.900 4,898,728 37,930,817 7.7430 1.215 1.213 1.215 1.199 1.238 31,254,815 1.2136 0.91%
2023-04-06 0 7.680 7.670 7.680 7.550 7.880 4,431,781 33,916,351 7.6530 1.204 1.202 1.204 1.183 1.235 28,275,605 1.1995 -0.78%
2023-04-04 0 7.740 7.730 7.740 7.350 7.990 7,421,000 56,617,428 7.6294 1.213 1.212 1.213 1.152 1.252 47,347,390 1.1958 -1.28%
2023-04-03 0 7.840 7.820 7.840 7.510 8.180 6,889,000 53,108,755 7.7092 1.229 1.226 1.229 1.177 1.282 43,953,129 1.2083 -2.73%
2023-03-31 0 8.060 8.050 8.060 7.940 8.300 4,968,400 40,145,599 8.0802 1.263 1.262 1.263 1.244 1.301 31,699,336 1.2664 0.37%
2023-03-30 0 8.030 8.020 8.030 7.830 8.080 3,269,291 25,863,546 7.9111 1.259 1.257 1.259 1.227 1.266 20,858,698 1.2399 1.13%
2023-03-29 0 7.940 7.930 7.940 7.820 8.040 2,179,445 17,262,855 7.9208 1.244 1.243 1.244 1.226 1.260 13,905,273 1.2415 2.98%
2023-03-28 0 7.710 7.700 7.710 7.610 7.810 5,048,000 38,762,446 7.6788 1.208 1.207 1.208 1.193 1.224 32,207,199 1.2035 0.52%
2023-03-27 0 7.670 7.640 7.670 7.620 7.990 4,838,700 37,275,988 7.7037 1.202 1.197 1.202 1.194 1.252 30,871,825 1.2074 -2.04%
2023-03-24 0 7.830 7.820 7.830 7.800 8.160 3,416,379 27,139,769 7.9440 1.227 1.226 1.227 1.223 1.279 21,797,147 1.2451 -3.57%
2023-03-23 0 8.120 8.110 8.120 8.010 8.140 3,957,500 31,961,500 8.0762 1.273 1.271 1.273 1.255 1.276 25,249,602 1.2658 2.01%
2023-03-22 0 7.960 7.950 7.960 7.890 8.060 3,001,850 23,989,371 7.9915 1.248 1.246 1.248 1.237 1.263 19,152,373 1.2526 0.89%
2023-03-21 0 7.890 7.880 7.890 7.710 7.920 4,728,500 37,015,334 7.8281 1.237 1.235 1.237 1.208 1.241 30,168,728 1.2269 2.33%
2023-03-20 0 7.710 7.680 7.710 7.500 7.840 4,635,500 35,248,312 7.6040 1.208 1.204 1.208 1.176 1.229 29,575,371 1.1918 -1.91%
2023-03-17 0 7.860 7.860 7.890 7.600 7.920 11,572,135 90,217,958 7.7961 1.232 1.232 1.237 1.191 1.241 73,832,420 1.2219 2.21%
2023-03-16 0 7.690 7.670 7.690 7.520 7.800 4,198,378 32,198,490 7.6693 1.205 1.202 1.205 1.179 1.223 26,786,449 1.2020 0.65%
2023-03-15 0 7.640 7.630 7.640 7.590 7.900 3,504,000 27,126,557 7.7416 1.197 1.196 1.197 1.190 1.238 22,356,186 1.2134 -0.39%
2023-03-14 0 7.670 7.650 7.670 7.630 7.900 7,456,500 57,789,985 7.7503 1.202 1.199 1.202 1.196 1.238 47,573,886 1.2147 -3.28%
2023-03-13 0 7.930 7.910 7.930 7.770 8.280 9,509,000 75,581,287 7.9484 1.243 1.240 1.243 1.218 1.298 60,669,226 1.2458 -0.63%
2023-03-10 0 7.980 7.960 7.980 7.730 8.060 4,661,500 36,837,824 7.9026 1.251 1.248 1.251 1.212 1.263 29,741,256 1.2386 -0.62%
2023-03-09 0 8.030 8.010 8.030 8.020 8.300 2,425,500 19,630,945 8.0936 1.259 1.255 1.259 1.257 1.301 15,475,151 1.2685 -0.50%
2023-03-08 0 8.070 8.060 8.070 7.970 8.250 5,212,000 41,891,147 8.0374 1.265 1.263 1.265 1.249 1.293 33,253,550 1.2597 -2.89%
2023-03-07 0 8.310 8.260 8.310 8.270 8.580 3,820,376 32,035,813 8.3855 1.302 1.295 1.302 1.296 1.345 24,374,725 1.3143 -2.46%
2023-03-06 0 8.520 8.520 8.530 8.290 8.710 12,607,466 106,120,467 8.4173 1.335 1.335 1.337 1.299 1.365 80,438,028 1.3193 0.00%
2023-03-03 0 8.520 8.520 8.530 8.360 8.810 13,525,740 117,248,781 8.6686 1.335 1.335 1.337 1.310 1.381 86,296,791 1.3587 0.24%
2023-03-02 0 8.500 8.480 8.500 7.750 8.560 30,855,794 257,324,787 8.3396 1.332 1.329 1.332 1.215 1.342 196,865,827 1.3071 8.42%
2023-03-01 0 7.840 7.830 7.840 7.250 7.850 20,135,000 155,036,561 7.6999 1.229 1.227 1.229 1.136 1.230 128,465,125 1.2068 5.23%
2023-02-28 0 7.450 7.410 7.450 7.200 7.640 21,221,000 156,679,097 7.3832 1.168 1.161 1.168 1.128 1.197 135,394,011 1.1572 2.76%
2023-02-27 0 7.250 7.250 7.300 7.080 8.030 43,172,000 318,846,700 7.3855 1.136 1.136 1.144 1.110 1.259 275,445,561 1.1576 -7.64%
2023-02-24 0 7.850 7.850 7.860 7.500 9.760 40,144,350 319,785,382 7.9659 1.230 1.230 1.232 1.176 1.530 256,128,579 1.2485 -17.80%
2023-02-23 0 9.550 9.510 9.550 9.470 10.18 2,713,159 26,056,337 9.6037 1.497 1.491 1.497 1.484 1.596 17,310,470 1.5052 -3.54%
2023-02-22 0 9.900 9.880 9.900 9.800 10.02 2,646,500 26,168,600 9.8880 1.552 1.549 1.552 1.536 1.570 16,885,173 1.5498 -0.60%
2023-02-21 0 9.960 9.950 9.960 9.850 10.28 5,685,000 56,790,293 9.9895 1.561 1.560 1.561 1.544 1.611 36,271,380 1.5657 0.30%
2023-02-20 0 9.930 9.920 9.930 9.450 10.00 4,653,694 45,575,361 9.7934 1.556 1.555 1.556 1.481 1.567 29,691,452 1.5350 2.69%
2023-02-17 0 9.670 9.600 9.670 9.500 9.800 1,816,019 17,477,714 9.6242 1.516 1.505 1.516 1.489 1.536 11,586,546 1.5084 1.26%
2023-02-16 0 9.550 9.550 9.570 9.500 9.800 886,980 8,516,241 9.6014 1.497 1.497 1.500 1.489 1.536 5,659,101 1.5049 -1.44%
2023-02-15 0 9.690 9.640 9.690 9.570 9.880 857,160 8,274,268 9.6531 1.519 1.511 1.519 1.500 1.549 5,468,844 1.5130 -1.52%
2023-02-14 0 9.840 9.840 9.850 9.600 9.950 2,159,500 21,231,710 9.8318 1.542 1.542 1.544 1.505 1.560 13,778,020 1.5410 -0.30%
2023-02-13 0 9.870 9.800 9.870 9.310 9.940 2,167,000 21,190,857 9.7789 1.547 1.536 1.547 1.459 1.558 13,825,872 1.5327 3.46%
2023-02-10 0 9.540 9.490 9.540 9.350 9.690 2,871,500 27,149,936 9.4550 1.495 1.487 1.495 1.465 1.519 18,320,715 1.4819 -0.93%
2023-02-09 0 9.630 9.630 9.680 9.050 9.680 2,740,287 26,000,242 9.4881 1.509 1.509 1.517 1.418 1.517 17,483,552 1.4871 2.99%
2023-02-08 0 9.350 9.310 9.350 9.280 9.590 1,731,880 16,238,511 9.3762 1.465 1.459 1.465 1.455 1.503 11,049,723 1.4696 0.54%
2023-02-07 0 9.300 9.300 9.330 9.280 9.570 1,277,693 11,997,253 9.3898 1.458 1.458 1.462 1.455 1.500 8,151,924 1.4717 0.43%
2023-02-06 0 9.260 9.240 9.260 9.160 9.970 1,878,000 17,581,080 9.3616 1.451 1.448 1.451 1.436 1.563 11,981,997 1.4673 -5.12%
2023-02-03 0 9.760 9.740 9.760 9.580 10.00 1,812,584 17,652,877 9.7391 1.530 1.527 1.530 1.502 1.567 11,564,630 1.5265 0.10%
2023-02-02 0 9.750 9.740 9.750 9.420 10.00 4,364,744 42,480,257 9.7326 1.528 1.527 1.528 1.476 1.567 27,847,896 1.5254 3.50%
2023-02-01 0 9.420 9.420 9.430 9.400 9.800 3,550,000 33,563,160 9.4544 1.476 1.476 1.478 1.473 1.536 22,649,674 1.4818 -0.53%
2023-01-31 0 9.470 9.430 9.470 9.380 9.870 1,765,000 16,797,647 9.5171 1.484 1.478 1.484 1.470 1.547 11,261,035 1.4917 -3.37%
2023-01-30 0 9.800 9.800 9.810 9.720 10.72 10,082,984 100,986,494 10.016 1.536 1.536 1.538 1.523 1.680 64,331,353 1.5698 -8.75%
2023-01-27 0 10.74 10.74 10.78 10.60 10.96 393,000 4,206,565 10.704 1.683 1.683 1.690 1.661 1.718 2,507,415 1.6777 -1.29%
2023-01-26 0 10.88 10.86 10.88 10.70 10.96 1,692,903 18,329,524 10.827 1.705 1.702 1.705 1.677 1.718 10,801,043 1.6970 1.68%
2023-01-20 0 10.70 10.68 10.70 10.62 10.96 828,500 8,846,985 10.678 1.677 1.674 1.677 1.665 1.718 5,285,987 1.6737 -0.74%
2023-01-19 0 10.78 10.70 10.78 10.58 10.84 774,374 8,283,037 10.696 1.690 1.677 1.690 1.658 1.699 4,940,653 1.6765 0.00%
2023-01-18 0 10.78 10.78 10.80 10.72 11.18 1,168,000 12,680,680 10.857 1.690 1.690 1.693 1.680 1.752 7,452,062 1.7016 -2.88%
2023-01-17 0 11.10 11.06 11.10 10.44 11.20 5,770,228 62,762,099 10.877 1.740 1.733 1.740 1.636 1.755 36,815,151 1.7048 2.78%
2023-01-16 0 10.80 10.78 10.80 10.20 10.80 3,649,499 38,709,274 10.607 1.693 1.690 1.693 1.599 1.693 23,284,497 1.6624 1.12%
2023-01-13 0 10.68 10.64 10.68 10.16 10.82 4,255,500 45,094,970 10.597 1.674 1.668 1.674 1.592 1.696 27,150,898 1.6609 2.30%
2023-01-12 0 10.44 10.36 10.44 10.16 11.28 7,294,284 76,305,693 10.461 1.636 1.624 1.636 1.592 1.768 46,538,918 1.6396 -0.57%
2023-01-11 0 10.50 10.50 10.52 10.40 10.80 4,491,638 47,700,748 10.620 1.646 1.646 1.649 1.630 1.693 28,657,504 1.6645 2.34%
2023-01-10 0 10.26 10.16 10.26 10.06 10.56 2,604,000 26,737,004 10.268 1.608 1.592 1.608 1.577 1.655 16,614,015 1.6093 -0.39%
2023-01-09 0 10.30 10.26 10.30 9.560 10.32 6,525,598 64,662,457 9.9090 1.614 1.608 1.614 1.498 1.618 41,634,555 1.5531 7.74%
2023-01-06 0 9.560 9.500 9.560 9.480 9.960 1,694,000 16,432,555 9.7004 1.498 1.489 1.498 1.486 1.561 10,808,042 1.5204 -0.42%
2023-01-05 0 9.600 9.580 9.600 9.420 9.890 2,711,999 26,066,040 9.6114 1.505 1.502 1.505 1.476 1.550 17,303,069 1.5064 3.11%
2023-01-04 0 9.310 9.270 9.310 8.780 9.310 2,146,001 19,607,791 9.1369 1.459 1.453 1.459 1.376 1.459 13,691,894 1.4321 4.84%
2023-01-03 0 8.880 8.870 8.900 8.250 9.090 3,508,169 30,999,863 8.8365 1.392 1.390 1.395 1.293 1.425 22,382,785 1.3850 1.25%
2022-12-30 0 8.770 8.750 8.770 8.580 8.800 1,256,301 10,902,458 8.6782 1.375 1.371 1.375 1.345 1.379 8,015,439 1.3602 3.06%
2022-12-29 0 8.510 8.480 8.510 8.460 9.020 1,012,838 8,655,524 8.5458 1.334 1.329 1.334 1.326 1.414 6,462,099 1.3394 -2.96%
2022-12-28 0 8.770 8.750 8.770 8.570 8.980 1,165,500 10,247,955 8.7928 1.375 1.371 1.375 1.343 1.407 7,436,111 1.3781 0.92%
2022-12-23 0 8.690 8.680 8.690 8.520 8.820 849,888 7,393,015 8.6988 1.362 1.360 1.362 1.335 1.382 5,422,447 1.3634 -1.14%
2022-12-22 0 8.790 8.770 8.790 8.530 8.950 2,415,768 21,218,256 8.7832 1.378 1.375 1.378 1.337 1.403 15,413,059 1.3766 2.81%
2022-12-21 0 8.550 8.520 8.550 8.440 8.730 940,020 8,030,851 8.5433 1.340 1.335 1.340 1.323 1.368 5,997,506 1.3390 -1.61%
2022-12-20 0 8.690 8.610 8.690 8.500 9.460 963,540 8,391,329 8.7089 1.362 1.349 1.362 1.332 1.483 6,147,568 1.3650 -3.34%
2022-12-19 0 8.990 8.960 8.990 8.900 9.330 475,000 4,295,757 9.0437 1.409 1.404 1.409 1.395 1.462 3,030,590 1.4175 -2.49%
2022-12-16 0 9.220 9.220 9.240 9.050 9.440 4,106,843 37,900,458 9.2286 1.445 1.445 1.448 1.418 1.480 26,202,438 1.4464 0.33%
2022-12-15 0 9.190 9.170 9.190 9.080 9.690 1,170,316 10,755,053 9.1899 1.440 1.437 1.440 1.423 1.519 7,466,838 1.4404 -2.13%
2022-12-14 0 9.390 9.370 9.390 9.240 9.570 1,305,860 12,263,002 9.3907 1.472 1.469 1.472 1.448 1.500 8,331,635 1.4719 0.11%
2022-12-13 0 9.380 9.380 9.400 9.250 9.720 1,320,500 12,372,535 9.3696 1.470 1.470 1.473 1.450 1.523 8,425,041 1.4685 -0.53%
2022-12-12 0 9.430 9.410 9.430 9.270 9.810 2,605,324 24,572,603 9.4317 1.478 1.475 1.478 1.453 1.538 16,622,462 1.4783 -4.46%
2022-12-09 0 9.870 9.860 9.870 9.740 10.06 4,652,980 45,729,043 9.8279 1.547 1.545 1.547 1.527 1.577 29,686,896 1.5404 1.13%
2022-12-08 0 9.760 9.740 9.760 9.500 10.18 5,211,663 50,606,026 9.7101 1.530 1.527 1.530 1.489 1.596 33,251,400 1.5219 1.24%
2022-12-07 0 9.640 9.630 9.640 9.610 10.18 3,915,339 38,808,935 9.9120 1.511 1.509 1.511 1.506 1.596 24,980,607 1.5536 -4.37%
2022-12-06 0 10.08 10.04 10.08 9.880 10.46 3,903,000 39,395,929 10.094 1.580 1.574 1.580 1.549 1.639 24,901,881 1.5820 -2.89%
2022-12-05 0 10.38 10.36 10.38 9.970 10.50 4,615,052 47,289,730 10.247 1.627 1.624 1.627 1.563 1.646 29,444,908 1.6060 4.74%
2022-12-02 0 9.910 9.850 9.910 9.160 10.00 4,289,659 41,330,791 9.6350 1.553 1.544 1.553 1.436 1.567 27,368,839 1.5101 6.90%
2022-12-01 0 9.270 9.230 9.270 8.900 9.420 5,088,160 46,679,545 9.1742 1.453 1.447 1.453 1.395 1.476 32,463,427 1.4379 6.92%
2022-11-30 0 8.670 8.570 8.670 7.710 8.720 2,652,674 22,330,603 8.4181 1.359 1.343 1.359 1.208 1.367 16,924,564 1.3194 7.04%
2022-11-29 0 8.100 8.080 8.100 7.270 8.100 2,045,256 16,132,002 7.8875 1.270 1.266 1.270 1.139 1.270 13,049,122 1.2363 9.16%
2022-11-28 0 7.420 7.400 7.420 7.090 7.440 2,111,546 15,452,155 7.3179 1.163 1.160 1.163 1.111 1.166 13,472,065 1.1470 -1.07%
2022-11-25 0 7.500 7.440 7.500 7.340 7.530 1,163,499 8,664,684 7.4471 1.176 1.166 1.176 1.150 1.180 7,423,345 1.1672 0.13%
2022-11-24 0 7.490 7.480 7.490 7.360 7.670 895,500 6,653,880 7.4304 1.174 1.172 1.174 1.154 1.202 5,713,460 1.1646 2.18%
2022-11-23 0 7.330 7.310 7.330 7.220 7.620 1,163,501 8,569,689 7.3654 1.149 1.146 1.149 1.132 1.194 7,423,357 1.1544 -1.08%
2022-11-22 0 7.410 7.360 7.410 7.310 7.870 2,312,000 17,132,257 7.4101 1.161 1.154 1.161 1.146 1.234 14,750,999 1.1614 -3.26%
2022-11-21 0 7.660 7.650 7.660 7.350 7.790 2,292,000 17,509,344 7.6393 1.201 1.199 1.201 1.152 1.221 14,623,395 1.1974 -1.03%
2022-11-18 0 7.740 7.720 7.740 7.520 8.510 3,934,000 30,884,765 7.8507 1.213 1.210 1.213 1.179 1.334 25,099,667 1.2305 -5.15%
2022-11-17 0 8.160 8.150 8.160 8.010 8.220 2,003,000 16,295,822 8.1357 1.279 1.277 1.279 1.255 1.288 12,779,521 1.2752 -1.69%
2022-11-16 0 8.300 8.290 8.300 8.270 8.940 4,551,432 38,689,905 8.5006 1.301 1.299 1.301 1.296 1.401 29,039,001 1.3323 -2.35%
2022-11-15 0 8.500 8.460 8.500 7.850 8.680 2,892,066 24,350,821 8.4199 1.332 1.326 1.332 1.230 1.360 18,451,930 1.3197 4.42%
2022-11-14 0 8.140 8.100 8.140 7.570 8.250 3,480,500 27,976,781 8.0381 1.276 1.270 1.276 1.186 1.293 22,206,251 1.2599 8.53%
2022-11-11 0 7.500 7.500 7.510 7.040 7.500 4,428,969 32,457,490 7.3285 1.176 1.176 1.177 1.103 1.176 28,257,664 1.1486 9.65%
2022-11-10 0 6.840 6.800 6.840 6.550 7.100 3,281,500 22,272,630 6.7873 1.072 1.066 1.072 1.027 1.113 20,936,593 1.0638 -3.66%
2022-11-09 0 7.100 7.040 7.100 7.020 7.590 3,131,500 22,336,307 7.1328 1.113 1.103 1.113 1.100 1.190 19,979,565 1.1180 -3.92%
2022-11-08 0 7.390 7.380 7.390 7.290 7.700 833,500 6,167,885 7.4000 1.158 1.157 1.158 1.143 1.207 5,317,888 1.1598 -1.07%
2022-11-07 0 7.470 7.440 7.470 7.110 7.540 1,236,500 9,128,586 7.3826 1.171 1.166 1.171 1.114 1.182 7,889,105 1.1571 6.11%
2022-11-04 0 7.040 7.020 7.040 6.720 7.270 3,999,287 28,092,975 7.0245 1.103 1.100 1.103 1.053 1.139 25,516,211 1.1010 4.76%
2022-11-03 0 6.720 6.710 6.720 6.630 6.960 1,357,019 9,120,869 6.7213 1.053 1.052 1.053 1.039 1.091 8,658,039 1.0535 -3.45%
2022-11-02 0 6.960 6.960 6.970 6.490 7.030 3,503,330 24,064,931 6.8692 1.091 1.091 1.092 1.017 1.102 22,351,911 1.0766 5.78%
2022-11-01 0 6.580 6.550 6.580 6.120 6.600 4,760,500 30,643,845 6.4371 1.031 1.027 1.031 0.959 1.034 30,372,894 1.0089 4.11%
2022-10-31 0 6.320 6.300 6.320 5.970 7.120 8,890,500 56,590,213 6.3652 0.991 0.987 0.991 0.936 1.116 56,723,079 0.9977 -10.99%
2022-10-28 0 7.100 7.040 7.100 6.970 7.890 5,090,400 37,530,422 7.3728 1.113 1.103 1.113 1.092 1.237 32,477,719 1.1556 -5.71%
2022-10-27 0 7.530 7.510 7.530 7.350 7.660 1,065,000 8,019,592 7.5301 1.180 1.177 1.180 1.152 1.201 6,794,902 1.1802 2.87%
2022-10-26 0 7.320 7.310 7.320 7.030 7.490 2,750,500 19,898,821 7.2346 1.147 1.146 1.147 1.102 1.174 17,548,713 1.1339 4.57%
2022-10-25 0 7.000 6.960 7.000 6.670 7.090 1,503,500 10,433,700 6.9396 1.097 1.091 1.097 1.045 1.111 9,592,616 1.0877 1.01%
2022-10-24 0 6.930 6.920 6.930 6.820 7.270 2,971,594 20,775,112 6.9912 1.086 1.085 1.086 1.069 1.139 18,959,334 1.0958 -3.35%
2022-10-21 0 7.170 7.100 7.170 7.010 7.290 771,500 5,539,615 7.1803 1.124 1.113 1.124 1.099 1.143 4,922,317 1.1254 2.87%
2022-10-20 0 6.970 6.960 6.970 6.930 7.310 1,672,500 11,809,720 7.0611 1.092 1.091 1.092 1.086 1.146 10,670,868 1.1067 -3.60%
2022-10-19 0 7.230 7.230 7.260 7.200 7.640 756,000 5,574,350 7.3735 1.133 1.133 1.138 1.128 1.197 4,823,424 1.1557 -3.34%
2022-10-18 0 7.480 7.400 7.480 7.100 7.490 1,670,742 12,201,010 7.3027 1.172 1.160 1.172 1.113 1.174 10,659,651 1.1446 2.19%
2022-10-17 0 7.320 7.320 7.330 6.990 7.700 1,797,000 12,930,423 7.1956 1.147 1.147 1.149 1.096 1.207 11,465,201 1.1278 1.24%
2022-10-14 0 7.230 7.220 7.230 6.960 7.450 2,686,500 19,529,511 7.2695 1.133 1.132 1.133 1.091 1.168 17,140,380 1.1394 5.39%
2022-10-13 0 6.860 6.800 6.860 6.810 7.270 1,111,500 7,768,752 6.9894 1.075 1.066 1.075 1.067 1.139 7,091,581 1.0955 -3.79%
2022-10-12 0 7.130 7.070 7.130 6.660 7.180 6,277,500 43,431,560 6.9186 1.118 1.108 1.118 1.044 1.125 40,051,643 1.0844 1.13%
2022-10-11 0 7.050 7.030 7.050 6.950 7.820 6,608,000 47,064,800 7.1224 1.105 1.102 1.105 1.089 1.226 42,160,295 1.1163 -9.62%
2022-10-10 0 7.800 7.760 7.800 7.580 8.300 2,670,000 20,684,035 7.7468 1.223 1.216 1.223 1.188 1.301 17,035,107 1.2142 -2.50%
2022-10-07 0 8.000 7.980 8.000 7.850 8.180 2,708,000 21,541,679 7.9548 1.254 1.251 1.254 1.230 1.282 17,277,554 1.2468 -1.72%
2022-10-06 0 8.140 8.130 8.140 8.030 8.260 1,773,680 14,513,184 8.1825 1.276 1.274 1.276 1.259 1.295 11,316,415 1.2825 -1.21%
2022-10-05 0 8.240 8.220 8.240 7.990 8.460 1,588,517 12,970,347 8.1651 1.291 1.288 1.291 1.252 1.326 10,135,040 1.2798 8.28%
2022-10-03 0 7.610 7.580 7.610 7.520 7.740 2,723,000 20,756,195 7.6225 1.193 1.188 1.193 1.179 1.213 17,373,257 1.1947 0.26%
2022-09-30 0 7.590 7.570 7.590 7.480 7.920 5,719,000 43,413,935 7.5912 1.190 1.186 1.190 1.172 1.241 36,488,306 1.1898 -3.56%
2022-09-29 0 7.870 7.860 7.870 7.770 8.450 1,535,000 12,172,857 7.9302 1.234 1.232 1.234 1.218 1.324 9,793,592 1.2429 -3.44%
2022-09-28 0 8.150 8.130 8.150 8.110 8.500 2,395,500 19,706,908 8.2266 1.277 1.274 1.277 1.271 1.332 15,283,745 1.2894 -3.21%
2022-09-27 0 8.420 8.420 8.450 8.200 8.460 1,916,500 15,915,150 8.3043 1.320 1.320 1.324 1.285 1.326 12,227,634 1.3016 2.31%
2022-09-26 0 8.230 8.220 8.230 8.130 8.440 2,822,500 23,262,660 8.2419 1.290 1.288 1.290 1.274 1.323 18,008,086 1.2918 -0.84%
2022-09-23 0 8.300 8.280 8.300 8.190 8.710 2,965,006 24,707,954 8.3332 1.301 1.298 1.301 1.284 1.365 18,917,302 1.3061 -4.93%
2022-09-22 0 8.730 8.680 8.730 8.510 8.900 2,310,000 20,165,915 8.7298 1.368 1.360 1.368 1.334 1.395 14,738,239 1.3683 -1.80%
2022-09-21 0 8.890 8.870 8.900 8.570 9.120 3,022,824 26,703,358 8.8339 1.393 1.390 1.395 1.343 1.429 19,286,191 1.3846 -3.68%
2022-09-20 0 9.230 9.230 9.240 9.150 9.560 4,296,500 39,825,622 9.2693 1.447 1.447 1.448 1.434 1.498 27,412,486 1.4528 -1.18%
2022-09-19 0 9.340 9.290 9.340 9.180 9.920 2,736,993 25,587,685 9.3488 1.464 1.456 1.464 1.439 1.555 17,462,535 1.4653 -5.85%
2022-09-16 0 9.920 9.860 9.920 9.630 9.920 32,129,114 317,505,734 9.8822 1.555 1.545 1.555 1.509 1.555 204,989,851 1.5489 1.85%
2022-09-15 0 9.740 9.730 9.740 9.600 10.00 4,639,000 45,601,133 9.8299 1.527 1.525 1.527 1.505 1.567 29,597,701 1.5407 -0.10%
2022-09-14 0 9.750 9.720 9.750 9.720 9.890 3,078,500 30,110,838 9.7810 1.528 1.523 1.528 1.523 1.550 19,641,415 1.5330 -1.52%
2022-09-13 0 9.900 9.900 9.960 9.890 10.38 4,664,008 46,778,270 10.030 1.552 1.552 1.561 1.550 1.627 29,757,257 1.5720 -1.39%
2022-09-09 0 10.04 10.02 10.04 9.620 10.16 3,859,500 38,228,200 9.9050 1.574 1.570 1.574 1.508 1.592 24,624,343 1.5525 4.58%
2022-09-08 0 9.600 9.580 9.600 9.110 9.660 3,671,500 34,998,222 9.5324 1.505 1.502 1.505 1.428 1.514 23,424,867 1.4941 4.46%
2022-09-07 0 9.190 9.190 9.200 9.080 9.500 2,781,500 25,658,689 9.2248 1.440 1.440 1.442 1.423 1.489 17,746,498 1.4458 -1.61%
2022-09-06 0 9.340 9.330 9.340 9.000 9.480 2,901,039 27,103,545 9.3427 1.464 1.462 1.464 1.411 1.486 18,509,180 1.4643 3.66%
2022-09-05 0 9.010 9.010 9.090 8.890 9.270 2,348,500 21,302,890 9.0708 1.412 1.412 1.425 1.393 1.453 14,983,876 1.4217 -4.05%
2022-09-02 0 9.390 9.390 9.430 9.260 9.590 1,800,000 17,052,074 9.4734 1.472 1.472 1.478 1.451 1.503 11,484,342 1.4848 -0.11%
2022-09-01 0 9.400 9.380 9.400 9.090 9.600 3,297,500 31,138,582 9.4431 1.473 1.470 1.473 1.425 1.505 21,038,676 1.4801 0.75%
2022-08-31 0 9.330 9.330 9.370 8.760 9.410 3,841,000 35,278,358 9.1847 1.462 1.462 1.469 1.373 1.475 24,506,310 1.4396 5.07%
2022-08-30 0 8.880 8.880 8.900 8.140 9.090 5,477,500 47,981,815 8.7598 1.392 1.392 1.395 1.276 1.425 34,947,491 1.3730 2.54%
2022-08-29 0 8.660 8.630 8.660 8.460 8.750 2,375,500 20,366,678 8.5736 1.357 1.353 1.357 1.326 1.371 15,156,141 1.3438 -2.15%
2022-08-26 0 8.850 8.840 8.850 8.360 8.880 2,053,000 17,907,394 8.7225 1.387 1.386 1.387 1.310 1.392 13,098,530 1.3671 4.73%
2022-08-25 0 8.450 8.400 8.450 8.110 8.450 1,555,000 12,965,515 8.3380 1.324 1.317 1.324 1.271 1.324 9,921,195 1.3069 4.84%
2022-08-24 0 8.060 8.040 8.060 7.970 8.450 2,286,000 18,496,936 8.0914 1.263 1.260 1.263 1.249 1.324 14,585,114 1.2682 -2.77%
2022-08-23 0 8.290 8.280 8.290 8.290 8.690 1,869,480 15,730,757 8.4145 1.299 1.298 1.299 1.299 1.362 11,927,638 1.3188 -4.71%
2022-08-22 0 8.700 8.620 8.700 8.260 8.750 1,066,056 9,172,788 8.6044 1.364 1.351 1.364 1.295 1.371 6,801,640 1.3486 1.64%
2022-08-19 0 8.560 8.530 8.560 8.280 8.670 1,221,500 10,427,535 8.5367 1.342 1.337 1.342 1.298 1.359 7,793,402 1.3380 2.51%
2022-08-18 0 8.350 8.350 8.370 8.300 8.540 943,262 7,898,682 8.3738 1.309 1.309 1.312 1.301 1.339 6,018,191 1.3125 -3.91%
2022-08-17 0 8.690 8.650 8.690 8.250 8.690 1,025,319 8,721,801 8.5064 1.362 1.356 1.362 1.293 1.362 6,541,730 1.3333 1.05%
2022-08-16 0 8.600 8.510 8.600 8.410 8.750 953,500 8,188,465 8.5878 1.348 1.334 1.348 1.318 1.371 6,083,511 1.3460 0.23%
2022-08-15 0 8.580 8.530 8.580 8.530 8.870 862,524 7,468,763 8.6592 1.345 1.337 1.345 1.337 1.390 5,503,067 1.3572 -2.28%
2022-08-12 0 8.780 8.780 8.790 8.510 8.930 1,021,000 8,926,215 8.7426 1.376 1.376 1.378 1.334 1.400 6,514,174 1.3703 1.39%
2022-08-11 0 8.660 8.660 8.710 8.360 8.730 1,602,000 13,796,300 8.6119 1.357 1.357 1.365 1.310 1.368 10,221,064 1.3498 4.34%
2022-08-10 0 8.300 8.290 8.300 8.270 8.560 1,916,500 16,094,990 8.3981 1.301 1.299 1.301 1.296 1.342 12,227,634 1.3163 -2.47%
2022-08-09 0 8.510 8.490 8.510 8.320 8.530 1,541,393 13,066,123 8.4768 1.334 1.331 1.334 1.304 1.337 9,834,380 1.3286 2.90%
2022-08-08 0 8.270 8.270 8.280 8.100 8.570 3,388,500 27,872,477 8.2256 1.296 1.296 1.298 1.270 1.343 21,619,274 1.2892 -3.05%
2022-08-05 0 8.530 8.520 8.530 8.370 8.820 1,551,500 13,241,360 8.5346 1.337 1.335 1.337 1.312 1.382 9,898,865 1.3377 0.12%
2022-08-04 0 8.520 8.470 8.530 8.400 8.640 2,292,500 19,486,327 8.5000 1.335 1.328 1.337 1.317 1.354 14,626,585 1.3323 2.04%
2022-08-03 0 8.350 8.340 8.350 8.100 8.810 4,463,026 36,979,836 8.2858 1.309 1.307 1.309 1.270 1.381 28,474,954 1.2987 -3.69%
2022-08-02 0 8.670 8.670 8.680 8.630 8.900 4,336,500 37,796,945 8.7160 1.359 1.359 1.360 1.353 1.395 27,667,694 1.3661 -2.03%
2022-08-01 0 8.850 8.850 8.860 8.710 9.200 6,649,393 58,816,763 8.8454 1.387 1.387 1.389 1.365 1.442 42,424,390 1.3864 -6.15%
2022-07-29 0 9.430 9.420 9.430 9.270 9.670 7,090,640 67,195,590 9.4767 1.478 1.476 1.478 1.453 1.516 45,239,630 1.4853 -1.46%
2022-07-28 0 9.570 9.550 9.570 9.220 9.780 4,556,024 43,341,026 9.5129 1.500 1.497 1.500 1.445 1.533 29,068,299 1.4910 3.91%
2022-07-27 0 9.210 9.200 9.210 8.950 9.240 3,501,524 31,951,621 9.1251 1.444 1.442 1.444 1.403 1.448 22,340,388 1.4302 1.77%
2022-07-26 0 9.050 9.050 9.100 8.980 9.620 8,175,524 74,113,633 9.0653 1.418 1.418 1.426 1.407 1.508 52,161,396 1.4209 -2.79%
2022-07-25 0 9.310 9.310 9.330 8.900 9.500 4,130,000 38,202,022 9.2499 1.459 1.459 1.462 1.395 1.489 26,350,185 1.4498 -1.27%
2022-07-22 0 9.430 9.390 9.430 9.160 9.530 2,999,000 28,071,770 9.3604 1.478 1.472 1.478 1.436 1.494 19,134,190 1.4671 2.39%
2022-07-21 0 9.210 9.200 9.210 9.120 9.520 1,858,262 17,193,435 9.2524 1.444 1.442 1.444 1.429 1.492 11,856,065 1.4502 -2.54%
2022-07-20 0 9.450 9.440 9.450 9.370 9.580 2,911,842 27,576,936 9.4706 1.481 1.480 1.481 1.469 1.502 18,578,105 1.4844 2.49%
2022-07-19 0 9.220 9.220 9.230 9.190 9.660 3,864,704 36,570,111 9.4626 1.445 1.445 1.447 1.440 1.514 24,657,546 1.4831 -2.43%
2022-07-18 0 9.450 9.450 9.460 9.030 9.580 2,248,000 21,126,217 9.3978 1.481 1.481 1.483 1.415 1.502 14,342,667 1.4730 4.77%
2022-07-15 0 9.020 8.970 9.020 8.820 9.390 3,994,000 36,216,915 9.0678 1.414 1.406 1.414 1.382 1.472 25,482,479 1.4212 -4.65%
2022-07-14 0 9.460 9.420 9.460 9.230 9.500 3,902,500 36,573,317 9.3718 1.483 1.476 1.483 1.447 1.489 24,898,691 1.4689 1.50%
2022-07-13 0 9.320 9.290 9.320 9.090 9.370 1,593,898 14,699,467 9.2223 1.461 1.456 1.461 1.425 1.469 10,169,372 1.4455 1.86%
2022-07-12 0 9.150 9.100 9.150 9.060 9.670 3,330,938 30,734,006 9.2268 1.434 1.426 1.434 1.420 1.516 21,252,017 1.4462 -5.18%
2022-07-11 0 9.650 9.580 9.650 9.260 9.970 2,861,893 27,116,162 9.4749 1.512 1.502 1.512 1.451 1.563 18,259,421 1.4851 0.52%
2022-07-08 0 9.600 9.580 9.600 9.450 9.810 1,947,000 18,700,705 9.6049 1.505 1.502 1.505 1.481 1.538 12,422,230 1.5054 -0.62%
2022-07-07 0 9.660 9.650 9.660 9.610 10.30 2,101,679 20,370,110 9.6923 1.514 1.512 1.514 1.506 1.614 13,409,111 1.5191 -4.17%
2022-07-06 0 10.08 10.02 10.08 9.820 10.32 2,590,417 26,002,529 10.038 1.580 1.570 1.580 1.539 1.618 16,527,353 1.5733 0.80%
2022-07-05 0 10.00 9.960 10.02 9.880 10.24 3,989,630 39,909,818 10.003 1.567 1.561 1.570 1.549 1.605 25,454,597 1.5679 1.52%
2022-07-04 0 9.850 9.820 9.850 9.760 10.28 2,742,500 27,202,050 9.9187 1.544 1.539 1.544 1.530 1.611 17,497,671 1.5546 -3.62%
2022-06-30 0 10.22 10.22 10.24 9.850 10.58 7,180,574 74,145,537 10.326 1.602 1.602 1.605 1.544 1.658 45,813,426 1.6184 -2.85%
2022-06-29 0 10.52 10.42 10.52 9.980 10.62 6,911,893 71,681,440 10.371 1.649 1.633 1.649 1.564 1.665 44,099,190 1.6255 0.57%
2022-06-28 0 10.46 10.42 10.46 9.800 10.60 5,547,500 56,529,680 10.190 1.639 1.633 1.639 1.536 1.661 35,394,104 1.5971 6.19%
2022-06-27 0 9.850 9.850 9.860 9.510 10.24 10,556,977 103,221,835 9.7776 1.544 1.544 1.545 1.491 1.605 67,355,519 1.5325 1.86%
2022-06-24 0 9.670 9.620 9.670 8.810 9.800 7,356,687 69,938,931 9.5069 1.516 1.508 1.516 1.381 1.536 46,937,061 1.4901 11.15%
2022-06-23 0 8.700 8.690 8.700 8.520 9.000 4,288,417 37,251,288 8.6865 1.364 1.362 1.364 1.335 1.411 27,360,915 1.3615 -2.25%
2022-06-22 0 8.900 8.850 8.900 8.840 9.060 3,307,393 29,546,735 8.9335 1.395 1.387 1.395 1.386 1.420 21,101,796 1.4002 -1.55%
2022-06-21 0 9.040 9.040 9.080 8.620 9.080 5,195,791 46,627,458 8.9741 1.417 1.417 1.423 1.351 1.423 33,150,134 1.4066 4.27%
2022-06-20 0 8.670 8.650 8.670 8.300 8.730 3,371,114 28,977,694 8.5959 1.359 1.356 1.359 1.301 1.368 21,508,348 1.3473 2.97%
2022-06-17 0 8.420 8.410 8.420 7.980 8.590 9,022,000 74,968,155 8.3095 1.320 1.318 1.320 1.251 1.346 57,562,074 1.3024 1.32%
2022-06-16 0 8.310 8.300 8.310 8.230 8.700 2,736,910 23,093,355 8.4377 1.302 1.301 1.302 1.290 1.364 17,462,006 1.3225 -1.19%
2022-06-15 0 8.410 8.410 8.420 8.120 8.490 3,560,500 29,726,623 8.3490 1.318 1.318 1.320 1.273 1.331 22,716,666 1.3086 3.19%
2022-06-14 0 8.150 8.080 8.150 8.020 8.220 2,286,500 18,538,515 8.1078 1.277 1.266 1.277 1.257 1.288 14,588,304 1.2708 0.25%
2022-06-13 0 8.130 8.130 8.140 8.100 8.580 11,374,683 97,591,122 8.5797 1.274 1.274 1.276 1.270 1.345 72,572,638 1.3447 -7.09%
2022-06-10 0 8.750 8.750 8.770 8.510 8.800 1,310,500 11,399,724 8.6988 1.371 1.371 1.375 1.334 1.379 8,361,239 1.3634 0.11%
2022-06-09 0 8.740 8.720 8.740 8.630 9.100 3,278,000 28,800,640 8.7860 1.370 1.367 1.370 1.353 1.426 20,914,263 1.3771 -2.35%
2022-06-08 0 8.950 8.940 8.950 8.670 8.980 6,108,000 53,920,015 8.8278 1.403 1.401 1.403 1.359 1.407 38,970,200 1.3836 1.13%
2022-06-07 0 8.850 8.840 8.850 8.540 8.880 3,232,341 28,225,870 8.7323 1.387 1.386 1.387 1.339 1.392 20,622,950 1.3687 1.26%
2022-06-06 0 8.740 8.710 8.740 8.460 8.740 2,234,341 19,208,669 8.5970 1.370 1.365 1.370 1.326 1.370 14,255,520 1.3475 2.82%
2022-06-02 0 8.500 8.480 8.500 8.320 8.810 4,101,000 34,852,610 8.4986 1.332 1.329 1.332 1.304 1.381 26,165,159 1.3320 -2.19%
2022-06-01 0 8.690 8.660 8.690 8.250 8.700 8,654,500 73,997,640 8.5502 1.362 1.357 1.362 1.293 1.364 55,217,354 1.3401 3.70%
2022-05-31 0 8.380 8.340 8.380 7.910 8.380 5,696,000 46,787,195 8.2140 1.313 1.307 1.313 1.240 1.313 36,341,562 1.2874 3.84%
2022-05-30 0 8.070 8.040 8.070 7.880 8.070 3,283,999 26,170,171 7.9690 1.265 1.260 1.265 1.235 1.265 20,952,537 1.2490 3.59%
2022-05-27 0 7.790 7.780 7.790 7.560 8.110 3,101,034 24,139,019 7.7842 1.221 1.219 1.221 1.185 1.271 19,785,186 1.2201 -1.77%
2022-05-26 0 7.930 7.880 7.930 7.280 7.950 4,295,500 33,069,531 7.6986 1.243 1.235 1.243 1.141 1.246 27,406,106 1.2066 4.62%
2022-05-25 0 7.580 7.550 7.580 7.440 7.800 3,921,500 29,864,385 7.6156 1.188 1.183 1.188 1.166 1.223 25,019,915 1.1936 0.00%
2022-05-24 0 7.580 7.570 7.580 7.460 8.280 5,098,500 39,036,540 7.6565 1.188 1.186 1.188 1.169 1.298 32,529,399 1.2000 -5.01%
2022-05-23 0 7.980 7.970 7.980 7.830 8.420 3,911,500 31,346,555 8.0139 1.251 1.249 1.251 1.227 1.320 24,956,113 1.2561 -5.00%
2022-05-20 0 8.400 8.390 8.400 8.050 8.580 7,070,877 58,942,660 8.3360 1.317 1.315 1.317 1.262 1.345 45,113,538 1.3065 4.87%
2022-05-19 0 8.010 8.010 8.030 8.000 8.960 4,165,500 33,932,445 8.1461 1.255 1.255 1.259 1.254 1.404 26,576,681 1.2768 -9.18%
2022-05-18 0 8.820 8.810 8.820 8.570 8.900 4,278,000 37,322,429 8.7243 1.382 1.381 1.382 1.343 1.395 27,294,453 1.3674 0.92%
2022-05-17 0 8.740 8.730 8.740 8.670 9.140 2,498,500 21,920,490 8.7735 1.370 1.368 1.370 1.359 1.433 15,940,905 1.3751 -2.24%
2022-05-16 0 8.940 8.870 8.940 8.780 9.200 4,045,500 36,240,010 8.9581 1.401 1.390 1.401 1.376 1.442 25,811,059 1.4040 0.68%
2022-05-13 0 8.880 8.870 8.880 8.650 8.920 2,613,067 23,021,338 8.8101 1.392 1.390 1.392 1.356 1.398 16,671,864 1.3808 3.86%
2022-05-12 0 8.550 8.550 8.560 8.380 8.720 2,539,000 21,720,819 8.5549 1.340 1.340 1.342 1.313 1.367 16,199,302 1.3408 0.35%
2022-05-11 0 8.520 8.510 8.520 8.360 8.950 5,855,500 50,477,140 8.6205 1.335 1.334 1.335 1.310 1.403 37,359,202 1.3511 2.40%
2022-05-10 0 8.320 8.300 8.320 7.630 8.420 6,311,114 51,761,694 8.2017 1.304 1.301 1.304 1.196 1.320 40,266,106 1.2855 1.34%
2022-05-06 0 8.210 8.200 8.210 8.160 8.650 5,012,105 41,991,961 8.3781 1.287 1.285 1.287 1.279 1.356 31,978,182 1.3131 -5.85%
2022-05-05 0 8.720 8.710 8.720 8.610 8.960 4,347,000 38,108,389 8.7666 1.367 1.365 1.367 1.349 1.404 27,734,686 1.3740 -0.91%
2022-05-04 0 8.800 8.780 8.800 8.800 9.110 2,167,500 19,579,614 9.0333 1.379 1.376 1.379 1.379 1.428 13,829,062 1.4158 -2.22%
2022-05-03 0 9.410 9.410 9.430 9.080 9.580 2,944,125 27,452,064 9.3244 1.411 1.411 1.414 1.361 1.436 19,639,359 1.3978 -0.42%
2022-04-29 0 9.450 9.450 9.460 8.960 9.690 3,877,374 36,362,545 9.3781 1.417 1.417 1.418 1.343 1.453 25,864,779 1.4059 4.30%
2022-04-28 0 9.060 9.050 9.060 8.800 9.290 3,051,500 27,379,661 8.9725 1.358 1.357 1.358 1.319 1.393 20,355,625 1.3451 0.22%
2022-04-27 0 9.040 9.000 9.040 8.600 9.080 5,110,209 45,249,767 8.8548 1.355 1.349 1.355 1.289 1.361 34,088,645 1.3274 1.12%
2022-04-26 0 8.940 8.930 8.940 8.590 9.410 9,269,000 84,302,698 9.0951 1.340 1.339 1.340 1.288 1.411 61,830,670 1.3634 2.41%
2022-04-25 0 8.730 8.690 8.730 8.660 9.260 5,277,000 46,955,044 8.8981 1.309 1.303 1.309 1.298 1.388 35,201,257 1.3339 -2.46%
2022-04-22 0 8.950 8.890 8.950 8.460 8.950 5,681,500 49,759,965 8.7582 1.342 1.333 1.342 1.268 1.342 37,899,553 1.3129 1.02%
2022-04-21 0 8.860 8.820 8.860 8.660 9.310 5,014,500 45,132,907 9.0005 1.328 1.322 1.328 1.298 1.396 33,450,199 1.3493 -5.14%
2022-04-20 0 9.340 9.320 9.340 9.170 9.580 4,949,500 46,204,280 9.3351 1.400 1.397 1.400 1.375 1.436 33,016,604 1.3994 1.52%
2022-04-19 0 9.200 9.190 9.200 9.010 9.400 5,747,390 52,769,574 9.1815 1.379 1.378 1.379 1.351 1.409 38,339,085 1.3764 -3.97%
2022-04-14 0 9.580 9.570 9.580 9.000 9.640 3,549,500 33,605,400 9.4676 1.436 1.435 1.436 1.349 1.445 23,677,631 1.4193 4.47%
2022-04-13 0 9.170 9.140 9.190 8.860 9.450 2,933,000 26,738,102 9.1163 1.375 1.370 1.378 1.328 1.417 19,565,148 1.3666 1.55%
2022-04-12 0 9.030 9.010 9.030 8.620 9.450 5,266,918 47,272,813 8.9754 1.354 1.351 1.354 1.292 1.417 35,134,003 1.3455 2.96%
2022-04-11 0 8.770 8.750 8.770 8.740 9.380 10,960,355 99,184,282 9.0494 1.315 1.312 1.315 1.310 1.406 73,113,183 1.3566 -7.20%
2022-04-08 0 9.450 9.440 9.450 9.000 9.490 4,683,000 43,449,313 9.2781 1.417 1.415 1.417 1.349 1.423 31,238,864 1.3909 1.94%
2022-04-07 0 9.270 9.270 9.320 9.230 9.900 14,865,500 140,711,625 9.4657 1.390 1.390 1.397 1.384 1.484 99,163,214 1.4190 -5.79%
2022-04-06 0 9.840 9.840 9.850 9.440 9.990 11,412,000 112,314,955 9.8418 1.475 1.475 1.477 1.415 1.498 76,125,969 1.4754 1.86%
2022-04-04 0 9.660 9.650 9.660 9.310 9.760 9,686,528 92,573,836 9.5570 1.448 1.447 1.448 1.396 1.463 64,615,872 1.4327 0.84%
2022-04-01 0 9.580 9.570 9.580 8.870 9.730 14,574,632 137,642,315 9.4440 1.436 1.435 1.436 1.330 1.459 97,222,922 1.4157 4.02%
2022-03-31 0 9.210 9.170 9.210 8.790 9.260 5,472,000 49,583,812 9.0614 1.381 1.375 1.381 1.318 1.388 36,502,042 1.3584 0.55%
2022-03-30 0 9.160 9.150 9.160 8.420 9.380 17,646,214 159,318,417 9.0285 1.373 1.372 1.373 1.262 1.406 117,712,508 1.3535 15.51%
2022-03-29 0 7.930 7.930 7.940 7.530 8.300 12,772,050 99,629,363 7.8006 1.189 1.189 1.190 1.129 1.244 85,198,448 1.1694 -2.34%
2022-03-28 0 8.120 8.020 8.120 7.690 8.240 6,684,500 53,545,049 8.0103 1.217 1.202 1.217 1.153 1.235 44,590,260 1.2008 -1.46%
2022-03-25 0 8.240 8.230 8.240 8.200 9.280 17,345,500 148,863,292 8.5822 1.235 1.234 1.235 1.229 1.391 115,706,537 1.2866 -10.24%
2022-03-24 0 9.180 9.170 9.180 8.290 9.340 19,223,783 172,361,090 8.9660 1.376 1.375 1.376 1.243 1.400 128,235,990 1.3441 14.32%
2022-03-23 0 8.030 8.030 8.040 7.950 8.590 10,540,191 87,257,516 8.2786 1.204 1.204 1.205 1.192 1.288 70,310,398 1.2410 1.01%
2022-03-22 0 7.950 7.940 7.950 7.550 8.160 8,132,500 63,678,836 7.8302 1.192 1.190 1.192 1.132 1.223 54,249,426 1.1738 5.30%
2022-03-21 0 7.550 7.540 7.550 7.530 8.090 5,805,484 45,060,273 7.7617 1.132 1.130 1.132 1.129 1.213 38,726,612 1.1635 -3.82%
2022-03-18 0 7.850 7.850 7.860 7.310 7.990 13,554,000 104,423,761 7.7043 1.177 1.177 1.178 1.096 1.198 90,414,598 1.1549 1.82%
2022-03-17 0 7.710 7.690 7.710 7.330 8.070 20,002,000 152,376,627 7.6181 1.156 1.153 1.156 1.099 1.210 133,427,238 1.1420 8.13%
2022-03-16 0 7.130 7.110 7.130 6.420 7.280 20,364,300 138,789,186 6.8153 1.069 1.066 1.069 0.962 1.091 135,844,031 1.0217 10.20%
2022-03-15 0 6.470 6.440 6.480 6.330 6.870 32,139,500 212,762,780 6.6200 0.970 0.965 0.971 0.949 1.030 214,392,796 0.9924 0.00%
2022-03-14 0 6.470 6.460 6.470 6.410 6.850 19,586,500 129,339,860 6.6035 0.970 0.968 0.970 0.961 1.027 130,655,564 0.9899 -6.10%
2022-03-11 0 6.890 6.880 6.890 6.310 7.080 13,867,500 92,727,975 6.6867 1.033 1.031 1.033 0.946 1.061 92,505,861 1.0024 -2.41%
2022-03-10 0 7.060 7.060 7.070 6.900 7.420 17,951,100 126,248,545 7.0329 1.058 1.058 1.060 1.034 1.112 119,746,310 1.0543 1.58%
2022-03-09 0 6.950 6.930 6.950 6.500 7.500 15,991,500 108,175,903 6.7646 1.042 1.039 1.042 0.974 1.124 106,674,416 1.0141 -2.80%
2022-03-08 0 7.150 7.120 7.150 7.100 7.520 9,826,100 71,214,834 7.2475 1.072 1.067 1.072 1.064 1.127 65,546,914 1.0865 -6.54%
2022-03-07 0 7.650 7.630 7.650 7.500 8.040 21,418,000 164,689,567 7.6893 1.147 1.144 1.147 1.124 1.205 142,872,942 1.1527 -5.79%
2022-03-04 0 8.120 8.100 8.120 7.960 8.280 12,497,000 101,431,415 8.1165 1.217 1.214 1.217 1.193 1.241 83,363,673 1.2167 -2.29%
2022-03-03 0 8.310 8.250 8.310 8.080 8.440 14,124,500 116,664,170 8.2597 1.246 1.237 1.246 1.211 1.265 94,220,229 1.2382 -0.24%
2022-03-02 0 8.330 8.300 8.330 8.170 8.620 18,604,500 154,860,913 8.3238 1.249 1.244 1.249 1.225 1.292 124,104,942 1.2478 -3.36%
2022-03-01 0 8.620 8.620 8.640 8.420 8.840 9,617,600 82,770,322 8.6061 1.292 1.292 1.295 1.262 1.325 64,156,075 1.2901 -4.01%
2022-02-28 0 8.980 8.950 8.980 8.230 8.990 21,611,320 187,063,875 8.6558 1.346 1.342 1.346 1.234 1.348 144,162,521 1.2976 1.58%
2022-02-25 0 8.840 8.840 8.850 8.800 9.300 12,160,500 109,526,727 9.0068 1.325 1.325 1.327 1.319 1.394 81,118,984 1.3502 0.45%
2022-02-24 0 8.800 8.790 8.800 8.760 9.350 12,247,500 110,049,291 8.9854 1.319 1.318 1.319 1.313 1.402 81,699,335 1.3470 -3.83%
2022-02-23 0 9.150 9.150 9.160 8.920 9.210 13,910,500 125,848,531 9.0470 1.372 1.372 1.373 1.337 1.381 92,792,700 1.3562 1.33%
2022-02-22 0 9.030 9.000 9.030 8.430 9.250 14,314,500 126,096,840 8.8090 1.354 1.349 1.354 1.264 1.387 95,487,661 1.3206 -3.42%
2022-02-21 0 9.350 9.300 9.350 9.130 9.430 6,368,500 59,072,456 9.2757 1.402 1.394 1.402 1.369 1.414 42,482,320 1.3905 -0.53%
2022-02-18 0 9.400 9.370 9.400 9.350 10.06 12,097,400 115,529,507 9.5499 1.409 1.405 1.409 1.402 1.508 80,698,064 1.4316 -6.00%
2022-02-17 0 10.00 10.00 10.02 9.820 10.28 6,988,500 70,291,638 10.058 1.499 1.499 1.502 1.472 1.541 46,618,151 1.5078 1.73%
2022-02-16 0 9.830 9.800 9.830 9.710 10.12 8,620,500 84,726,660 9.8285 1.474 1.469 1.474 1.456 1.517 57,504,725 1.4734 -0.51%
2022-02-15 0 9.880 9.840 9.880 9.650 10.56 9,041,500 90,134,420 9.9690 1.481 1.475 1.481 1.447 1.583 60,313,087 1.4944 -2.95%
2022-02-14 0 10.18 10.14 10.18 10.02 10.78 9,713,000 100,323,200 10.329 1.526 1.520 1.526 1.502 1.616 64,792,459 1.5484 -3.96%
2022-02-11 0 10.60 10.60 10.62 10.38 11.22 12,085,500 129,632,455 10.726 1.589 1.589 1.592 1.556 1.682 80,618,682 1.6080 -5.19%
2022-02-10 0 11.18 11.18 11.20 11.12 12.20 15,329,000 175,952,779 11.478 1.676 1.676 1.679 1.667 1.829 102,255,081 1.7207 -6.52%
2022-02-09 0 11.96 11.96 11.98 11.40 12.02 5,677,000 66,614,125 11.734 1.793 1.793 1.796 1.709 1.802 37,869,535 1.7590 2.57%
2022-02-08 0 11.66 11.64 11.66 11.58 12.48 4,382,500 51,594,764 11.773 1.748 1.745 1.748 1.736 1.871 29,234,320 1.7649 -4.89%
2022-02-07 0 12.26 12.20 12.26 11.96 12.54 4,354,500 52,842,552 12.135 1.838 1.829 1.838 1.793 1.880 29,047,541 1.8192 -0.65%
2022-02-04 0 12.34 12.34 12.36 12.04 12.78 2,954,998 36,195,045 12.249 1.850 1.850 1.853 1.805 1.916 19,711,890 1.8362 -0.48%
2022-01-31 0 12.40 12.10 12.40 11.52 12.40 2,440,500 29,241,138 11.982 1.859 1.814 1.859 1.727 1.859 16,279,831 1.7962 7.45%
2022-01-28 0 11.54 11.50 11.54 11.32 12.02 2,923,000 33,545,282 11.476 1.730 1.724 1.730 1.697 1.802 19,498,441 1.7204 -1.54%
2022-01-27 0 11.72 11.68 11.72 11.50 12.30 3,167,000 37,141,975 11.728 1.757 1.751 1.757 1.724 1.844 21,126,091 1.7581 -2.82%
2022-01-26 0 12.06 12.06 12.08 11.92 12.72 3,834,000 46,761,130 12.196 1.808 1.808 1.811 1.787 1.907 25,575,444 1.8284 -2.74%
2022-01-25 0 12.40 12.38 12.40 12.40 13.00 3,629,500 46,194,340 12.728 1.859 1.856 1.859 1.859 1.949 24,211,287 1.9080 -4.76%
2022-01-24 0 13.02 13.00 13.02 13.02 13.76 4,338,694 58,417,632 13.464 1.952 1.949 1.952 1.952 2.063 28,942,104 2.0184 -3.98%
2022-01-21 0 13.56 13.50 13.56 13.28 14.08 4,597,500 62,191,790 13.527 2.033 2.024 2.033 1.991 2.111 30,668,519 2.0279 -2.02%
2022-01-20 0 13.84 13.70 13.84 13.26 13.84 6,993,820 94,729,844 13.545 2.075 2.054 2.075 1.988 2.075 46,653,639 2.0305 4.37%
2022-01-19 0 13.26 13.20 13.26 12.80 13.26 3,701,000 48,592,605 13.130 1.988 1.979 1.988 1.919 1.988 24,688,242 1.9682 1.84%
2022-01-18 0 13.02 13.02 13.04 12.92 13.36 2,190,500 28,826,397 13.160 1.952 1.952 1.955 1.937 2.003 14,612,157 1.9728 -1.21%
2022-01-17 0 13.18 13.14 13.18 13.00 13.56 3,472,000 45,606,520 13.136 1.976 1.970 1.976 1.949 2.033 23,160,652 1.9691 -1.64%
2022-01-14 0 13.40 13.34 13.40 13.16 13.72 8,506,000 113,637,075 13.360 2.009 2.000 2.009 1.973 2.057 56,740,930 2.0027 -1.18%
2022-01-13 0 13.56 13.52 13.56 13.42 14.14 4,408,000 60,393,315 13.701 2.033 2.027 2.033 2.012 2.120 29,404,423 2.0539 -3.42%
2022-01-12 0 14.04 14.04 14.06 13.40 14.24 7,591,160 105,665,345 13.920 2.105 2.105 2.108 2.009 2.135 50,638,312 2.0867 2.78%
2022-01-11 0 13.66 13.60 13.66 13.00 13.80 7,825,500 106,082,710 13.556 2.048 2.039 2.048 1.949 2.069 52,201,522 2.0322 1.04%
2022-01-10 0 13.52 13.52 13.60 12.94 13.66 4,344,000 58,504,605 13.468 2.027 2.027 2.039 1.940 2.048 28,977,498 2.0190 3.52%
2022-01-07 0 13.06 13.00 13.08 12.76 13.18 7,540,996 98,122,272 13.012 1.958 1.949 1.961 1.913 1.976 50,303,683 1.9506 0.46%
2022-01-06 0 13.00 13.00 13.02 12.46 13.02 5,326,000 68,260,079 12.816 1.949 1.949 1.952 1.868 1.952 35,528,121 1.9213 1.88%
2022-01-05 0 12.76 12.76 12.78 12.22 13.28 7,317,500 93,752,610 12.812 1.913 1.913 1.916 1.832 1.991 48,812,809 1.9207 1.11%
2022-01-04 0 12.62 12.60 12.62 12.30 12.78 9,545,500 119,765,600 12.547 1.892 1.889 1.892 1.844 1.916 63,675,117 1.8809 0.80%
2022-01-03 0 12.52 12.50 12.52 12.20 13.14 3,347,000 41,649,165 12.444 1.877 1.874 1.877 1.829 1.970 22,326,816 1.8654 -4.72%
2021-12-31 0 13.14 13.10 13.14 12.68 13.34 3,604,000 47,094,141 13.067 1.970 1.964 1.970 1.901 2.000 24,041,184 1.9589 2.82%
2021-12-30 0 12.78 12.68 12.78 12.36 12.80 2,339,000 29,552,310 12.635 1.916 1.901 1.916 1.853 1.919 15,602,755 1.8940 2.73%
2021-12-29 0 12.44 12.40 12.44 12.20 12.88 2,869,900 35,464,891 12.358 1.865 1.859 1.865 1.829 1.931 19,144,227 1.8525 -2.66%
2021-12-28 0 12.78 12.70 12.78 12.30 12.90 6,482,500 82,205,135 12.681 1.916 1.904 1.916 1.844 1.934 43,242,779 1.9010 0.47%
2021-12-24 0 12.72 12.68 12.72 12.38 12.82 1,056,000 13,366,135 12.657 1.907 1.901 1.907 1.856 1.922 7,044,254 1.8975 0.63%
2021-12-23 0 12.64 12.60 12.64 12.40 12.84 2,886,500 36,270,326 12.566 1.895 1.889 1.895 1.859 1.925 19,254,961 1.8837 -0.63%
2021-12-22 0 12.72 12.66 12.72 12.32 12.74 6,351,500 80,138,923 12.617 1.907 1.898 1.907 1.847 1.910 42,368,918 1.8915 2.42%
2021-12-21 0 12.42 12.40 12.42 11.82 12.52 4,385,200 53,979,682 12.310 1.862 1.859 1.862 1.772 1.877 29,252,331 1.8453 2.64%
2021-12-20 0 12.10 12.00 12.10 11.98 12.90 7,391,500 90,370,797 12.226 1.814 1.799 1.814 1.796 1.934 49,306,441 1.8328 -3.04%
2021-12-17 0 12.48 12.46 12.48 12.36 13.18 8,223,386 104,076,983 12.656 1.871 1.868 1.871 1.853 1.976 54,855,698 1.8973 -5.45%
2021-12-16 0 13.20 13.14 13.20 12.86 13.46 7,718,165 100,987,823 13.084 1.979 1.970 1.979 1.928 2.018 51,485,523 1.9615 0.61%
2021-12-15 0 13.12 13.12 13.14 13.10 14.14 6,392,312 86,924,097 13.598 1.967 1.967 1.970 1.964 2.120 42,641,163 2.0385 -6.02%
2021-12-14 0 13.96 13.94 13.96 13.80 14.66 11,552,000 161,382,221 13.970 2.093 2.090 2.093 2.069 2.198 77,059,867 2.0942 -4.64%
2021-12-13 0 14.64 14.62 14.64 14.40 15.18 8,472,500 123,986,547 14.634 2.195 2.192 2.195 2.159 2.276 56,517,462 2.1938 -1.21%
2021-12-10 0 14.82 14.82 14.84 14.74 15.30 3,819,000 56,653,135 14.835 2.222 2.222 2.225 2.210 2.294 25,475,384 2.2238 -1.07%
2021-12-09 0 14.98 14.96 14.98 14.74 15.12 3,102,500 46,400,305 14.956 2.246 2.243 2.246 2.210 2.267 20,695,831 2.2420 1.63%
2021-12-08 0 14.74 14.74 14.76 14.58 15.30 3,940,000 58,510,330 14.850 2.210 2.210 2.213 2.186 2.294 26,282,538 2.2262 -0.41%
2021-12-07 0 14.80 14.78 14.80 14.50 15.16 10,176,460 150,869,473 14.825 2.219 2.216 2.219 2.174 2.273 67,884,059 2.2225 2.35%
2021-12-06 0 14.46 14.46 14.50 13.94 15.02 13,786,000 200,305,957 14.530 2.168 2.168 2.174 2.090 2.252 91,962,199 2.1781 -1.63%
2021-12-03 0 14.70 14.70 14.72 14.40 15.16 6,018,500 88,806,865 14.756 2.204 2.204 2.207 2.159 2.273 40,147,577 2.2120 -0.14%
2021-12-02 0 14.72 14.70 14.72 14.20 14.78 9,199,400 135,094,489 14.685 2.207 2.204 2.207 2.129 2.216 61,366,390 2.2014 -0.14%
2021-12-01 0 14.74 14.74 14.80 14.72 15.36 7,999,500 120,590,909 15.075 2.210 2.210 2.219 2.207 2.303 53,362,223 2.2599 -4.66%
2021-11-30 0 15.46 15.40 15.46 15.08 15.74 12,622,500 195,588,827 15.495 2.318 2.309 2.318 2.261 2.360 84,200,845 2.3229 -0.90%
2021-11-29 0 15.60 15.60 15.64 15.44 15.88 8,710,950 136,520,269 15.672 2.339 2.339 2.345 2.315 2.381 58,108,089 2.3494 1.04%
2021-11-26 0 15.44 15.44 15.46 15.30 15.76 9,872,500 152,834,814 15.481 2.315 2.315 2.318 2.294 2.363 65,856,435 2.3207 -2.03%
2021-11-25 0 15.76 15.74 15.76 15.64 16.26 8,021,500 127,446,512 15.888 2.363 2.360 2.363 2.345 2.438 53,508,979 2.3818 -0.88%
2021-11-24 0 15.90 15.90 15.94 15.16 16.46 166,630,450 2,594,608,592 15.571 2.384 2.384 2.390 2.273 2.468 1,111,540,881 2.3342 -7.88%
2021-11-23 0 17.26 17.12 17.26 16.72 17.50 2,962,000 50,625,125 17.092 2.587 2.566 2.587 2.506 2.623 19,758,598 2.5622 -1.37%
2021-11-22 0 17.50 17.50 17.52 17.16 17.62 3,866,000 67,637,287 17.495 2.623 2.623 2.626 2.572 2.641 25,788,906 2.6227 1.86%
2021-11-19 0 17.18 17.12 17.18 16.72 17.42 3,600,500 61,698,240 17.136 2.575 2.566 2.575 2.506 2.611 24,017,837 2.5689 -0.12%
2021-11-18 0 17.20 17.16 17.20 16.38 17.34 7,564,943 127,057,824 16.796 2.578 2.572 2.578 2.456 2.599 50,463,426 2.5178 0.58%
2021-11-17 0 17.10 17.06 17.10 16.90 17.78 5,503,250 94,520,035 17.175 2.563 2.557 2.563 2.533 2.665 36,710,501 2.5747 0.47%
2021-11-16 0 17.02 17.00 17.02 15.54 17.06 14,971,832 248,405,507 16.592 2.551 2.548 2.551 2.330 2.557 99,872,522 2.4872 9.81%
2021-11-15 0 15.50 15.42 15.50 15.00 15.56 7,097,500 109,292,000 15.399 2.324 2.312 2.324 2.249 2.333 47,345,257 2.3084 1.71%
2021-11-12 0 15.24 15.22 15.24 14.76 15.30 4,195,500 63,527,580 15.142 2.285 2.282 2.285 2.213 2.294 27,986,900 2.2699 3.11%
2021-11-11 0 14.78 14.78 14.82 14.42 14.88 5,443,500 79,913,230 14.681 2.216 2.216 2.222 2.162 2.231 36,311,927 2.2007 2.21%
2021-11-10 0 14.46 14.44 14.46 14.04 14.74 9,685,725 139,344,375 14.387 2.168 2.165 2.168 2.105 2.210 64,610,516 2.1567 1.26%
2021-11-09 0 14.28 14.26 14.28 13.70 14.28 2,232,900 31,462,338 14.090 2.141 2.138 2.141 2.054 2.141 14,894,994 2.1123 3.03%
2021-11-08 0 13.86 13.86 13.96 13.60 14.12 4,925,000 67,739,447 13.754 2.078 2.078 2.093 2.039 2.117 32,853,172 2.0619 0.14%
2021-11-05 0 13.84 13.84 13.86 13.50 14.08 4,355,500 59,759,520 13.721 2.075 2.075 2.078 2.024 2.111 29,054,211 2.0568 -0.57%
2021-11-04 0 13.92 13.88 13.92 13.84 14.46 9,208,036 129,682,820 14.084 2.087 2.081 2.087 2.075 2.168 61,423,998 2.1113 -2.52%
2021-11-03 0 14.28 14.26 14.28 13.80 14.34 6,935,200 97,703,633 14.088 2.141 2.138 2.141 2.069 2.150 46,262,603 2.1119 1.85%
2021-11-02 0 14.02 14.00 14.02 14.00 14.68 7,685,364 110,426,708 14.368 2.102 2.099 2.102 2.099 2.201 51,266,718 2.1540 -0.99%
2021-11-01 0 14.16 14.16 14.18 14.12 15.16 14,066,000 206,712,956 14.696 2.123 2.123 2.126 2.117 2.273 93,829,993 2.2031 -1.80%
2021-10-29 0 14.42 14.42 14.48 13.82 14.88 18,075,500 258,584,745 14.306 2.162 2.162 2.171 2.072 2.231 120,576,144 2.1446 1.55%
2021-10-28 0 14.20 14.20 14.22 13.10 14.20 12,442,500 170,696,464 13.719 2.129 2.129 2.132 1.964 2.129 83,000,120 2.0566 5.50%
2021-10-27 0 13.46 13.46 13.48 12.98 14.26 20,389,461 272,014,440 13.341 2.018 2.018 2.021 1.946 2.138 136,011,872 1.9999 -5.61%
2021-10-26 0 14.26 14.24 14.26 14.22 14.94 4,627,462 66,732,961 14.421 2.138 2.135 2.138 2.132 2.240 30,868,387 2.1619 -2.73%
2021-10-25 0 14.66 14.66 14.68 14.42 15.04 7,097,000 103,685,618 14.610 2.198 2.198 2.201 2.162 2.255 47,341,921 2.1901 -0.54%
2021-10-22 0 14.74 14.74 14.76 14.32 15.16 27,605,538 406,609,768 14.729 2.210 2.210 2.213 2.147 2.273 184,148,120 2.2081 1.80%
2021-10-21 0 14.48 14.48 14.50 13.88 17.44 52,285,510 773,736,541 14.798 2.171 2.171 2.174 2.081 2.614 348,780,681 2.2184 -17.63%
2021-10-20 0 17.58 17.56 17.58 17.32 18.36 7,266,178 129,695,353 17.849 2.635 2.632 2.635 2.596 2.752 48,470,456 2.6758 -0.90%
2021-10-19 0 17.74 17.72 17.76 17.30 18.00 7,238,736 128,094,896 17.696 2.659 2.656 2.662 2.593 2.698 48,287,399 2.6528 2.31%
2021-10-18 0 17.34 17.34 17.38 16.70 17.48 5,229,000 89,574,285 17.130 2.599 2.599 2.605 2.503 2.620 34,881,063 2.5680 2.00%
2021-10-15 0 17.00 17.00 17.12 16.08 17.22 7,600,823 126,197,819 16.603 2.548 2.548 2.566 2.411 2.581 50,702,771 2.4890 2.29%
2021-10-12 0 16.62 16.60 16.62 16.32 17.18 10,833,827 180,782,784 16.687 2.491 2.488 2.491 2.447 2.575 72,269,154 2.5015 -3.26%
2021-10-11 0 17.18 17.16 17.18 17.14 17.98 7,823,000 136,415,645 17.438 2.575 2.572 2.575 2.569 2.695 52,184,846 2.6141 -1.26%
2021-10-08 0 17.40 17.38 17.40 17.06 18.08 9,260,000 161,236,833 17.412 2.608 2.605 2.608 2.557 2.710 61,770,634 2.6103 -3.23%
2021-10-07 0 17.98 17.98 18.00 17.68 18.40 5,016,500 90,893,178 18.119 2.695 2.695 2.698 2.650 2.758 33,463,541 2.7162 0.45%
2021-10-06 0 17.90 17.88 17.90 17.82 18.28 4,822,660 86,888,047 18.017 2.683 2.680 2.683 2.671 2.740 32,170,493 2.7009 0.56%
2021-10-05 0 17.80 17.80 17.82 17.44 17.94 1,097,500 19,540,950 17.805 2.668 2.668 2.671 2.614 2.689 7,321,088 2.6691 -0.56%
2021-10-04 0 17.90 17.86 17.90 17.70 18.68 3,506,000 63,261,158 18.044 2.683 2.677 2.683 2.653 2.800 23,387,456 2.7049 -1.10%
2021-09-30 0 18.10 18.08 18.10 17.14 18.30 6,927,000 123,150,000 17.778 2.713 2.710 2.713 2.569 2.743 46,207,903 2.6651 2.96%
2021-09-29 0 17.58 17.54 17.58 16.94 17.68 6,322,233 109,261,497 17.282 2.635 2.629 2.635 2.539 2.650 42,173,687 2.5908 -0.68%
2021-09-28 0 17.70 17.70 17.72 16.56 18.12 13,935,000 245,021,092 17.583 2.653 2.653 2.656 2.482 2.716 92,956,132 2.6359 4.12%
2021-09-27 0 17.00 17.00 17.02 15.60 17.04 8,868,900 149,640,649 16.873 2.548 2.548 2.551 2.339 2.554 59,161,725 2.5293 6.12%
2021-09-24 0 16.02 16.02 16.04 15.80 16.50 6,122,500 98,456,705 16.081 2.402 2.402 2.405 2.369 2.474 40,841,329 2.4107 0.13%
2021-09-23 0 16.00 15.98 16.00 15.86 16.62 6,161,386 98,516,464 15.989 2.399 2.396 2.399 2.378 2.491 41,100,726 2.3970 -1.84%
2021-09-21 0 16.30 16.30 16.32 15.54 16.30 1,536,500 24,817,075 16.152 2.444 2.444 2.447 2.330 2.444 10,249,523 2.4213 0.99%
2021-09-20 0 16.14 16.14 16.16 15.84 16.90 3,378,500 54,279,480 16.066 2.420 2.420 2.423 2.375 2.533 22,536,942 2.4085 -3.81%
2021-09-17 0 16.78 16.78 16.80 16.00 16.90 8,801,030 146,746,082 16.674 2.515 2.515 2.518 2.399 2.533 58,708,985 2.4996 4.22%
2021-09-16 0 16.10 16.08 16.10 15.90 16.84 7,082,500 114,082,753 16.108 2.414 2.411 2.414 2.384 2.524 47,245,196 2.4147 -4.39%
2021-09-15 0 16.84 16.80 16.84 16.64 17.10 6,140,000 103,493,117 16.856 2.524 2.518 2.524 2.494 2.563 40,958,066 2.5268 -2.43%
2021-09-14 0 17.26 17.24 17.26 17.12 17.68 5,392,463 93,962,816 17.425 2.587 2.584 2.587 2.566 2.650 35,971,475 2.6121 -2.15%
2021-09-13 0 17.64 17.60 17.64 17.30 18.00 4,332,056 75,999,618 17.544 2.644 2.638 2.644 2.593 2.698 28,897,824 2.6299 -1.23%
2021-09-10 0 17.86 17.84 17.86 17.20 17.90 7,928,752 139,350,739 17.575 2.677 2.674 2.677 2.578 2.683 52,890,285 2.6347 0.11%
2021-09-09 0 17.84 17.82 17.84 17.74 18.36 3,635,000 65,348,520 17.978 2.674 2.671 2.674 2.659 2.752 24,247,976 2.6950 -3.04%
2021-09-08 0 18.40 18.38 18.40 18.02 18.94 10,059,500 184,190,673 18.310 2.758 2.755 2.758 2.701 2.839 67,103,855 2.7449 -2.23%
2021-09-07 0 18.82 18.80 18.82 18.06 18.96 5,463,042 101,802,726 18.635 2.821 2.818 2.821 2.707 2.842 36,442,286 2.7935 0.86%
2021-09-06 0 18.66 18.64 18.66 17.94 18.80 8,775,000 162,006,808 18.462 2.797 2.794 2.797 2.689 2.818 58,535,347 2.7677 -0.11%
2021-09-03 0 18.68 18.66 18.68 17.44 18.90 11,343,309 208,880,587 18.414 2.800 2.797 2.800 2.614 2.833 75,667,753 2.7605 4.94%
2021-09-02 0 17.80 17.80 17.82 17.36 18.54 24,551,321 440,187,946 17.929 2.668 2.668 2.671 2.602 2.779 163,774,370 2.6878 -1.98%
2021-09-01 0 18.16 18.14 18.16 17.52 19.46 29,034,021 528,709,431 18.210 2.722 2.719 2.722 2.626 2.917 193,677,094 2.7299 -6.97%
2021-08-31 0 19.52 19.52 19.60 18.78 19.88 9,552,500 184,845,934 19.351 2.926 2.926 2.938 2.815 2.980 63,721,812 2.9008 -0.20%
2021-08-30 0 19.56 19.56 19.60 19.38 20.30 3,273,500 64,426,571 19.681 2.932 2.932 2.938 2.905 3.043 21,836,520 2.9504 1.24%
2021-08-27 0 19.32 19.32 19.38 19.04 19.72 1,956,000 37,992,685 19.424 2.896 2.896 2.905 2.854 2.956 13,047,879 2.9118 0.00%
2021-08-26 0 19.32 19.30 19.32 19.26 20.20 1,241,500 24,193,875 19.488 2.896 2.893 2.896 2.887 3.028 8,281,668 2.9214 -2.42%
2021-08-25 0 19.80 19.78 19.80 19.70 20.55 2,098,000 42,080,509 20.057 2.968 2.965 2.968 2.953 3.081 13,995,118 3.0068 -1.25%
2021-08-24 0 20.05 20.05 20.10 19.04 20.20 3,927,021 78,002,588 19.863 3.006 3.006 3.013 2.854 3.028 26,195,959 2.9777 3.46%
2021-08-23 0 19.38 19.36 19.38 19.00 19.76 2,920,900 56,882,684 19.474 2.905 2.902 2.905 2.848 2.962 19,484,433 2.9194 2.00%
2021-08-20 0 19.00 18.98 19.00 18.60 19.80 6,006,400 114,169,636 19.008 2.848 2.845 2.848 2.788 2.968 40,066,861 2.8495 -3.16%
2021-08-19 0 19.62 19.62 19.64 19.34 20.00 5,652,900 110,545,607 19.556 2.941 2.941 2.944 2.899 2.998 37,708,771 2.9316 -1.90%
2021-08-18 0 20.00 19.98 20.00 19.82 20.60 6,223,500 125,352,645 20.142 2.998 2.995 2.998 2.971 3.088 41,515,069 3.0194 -2.44%
2021-08-17 0 20.50 20.50 20.55 19.94 21.35 5,765,500 118,613,228 20.573 3.073 3.073 3.081 2.989 3.201 38,459,891 3.0841 0.99%
2021-08-16 0 20.30 20.25 20.30 19.88 20.45 4,049,500 81,369,145 20.094 3.043 3.036 3.043 2.980 3.066 27,012,979 3.0122 0.74%
2021-08-13 0 20.15 20.00 20.15 19.60 20.70 7,670,100 152,953,785 19.942 3.021 2.998 3.021 2.938 3.103 51,164,896 2.9894 -3.36%
2021-08-12 0 20.85 20.80 20.85 20.25 21.20 3,986,212 83,340,532 20.907 3.126 3.118 3.126 3.036 3.178 26,590,804 3.1342 0.24%
2021-08-11 0 20.80 20.75 20.80 20.40 21.05 2,355,000 48,786,810 20.716 3.118 3.111 3.118 3.058 3.156 15,709,486 3.1056 -1.19%
2021-08-10 0 21.05 21.00 21.05 19.46 21.35 12,820,500 267,173,315 20.840 3.156 3.148 3.156 2.917 3.201 85,521,643 3.1240 8.39%
2021-08-09 0 19.42 19.42 19.50 18.50 19.86 5,985,681 116,528,899 19.468 2.911 2.911 2.923 2.773 2.977 39,928,651 2.9184 2.21%
2021-08-06 0 19.00 19.00 19.04 18.66 19.30 5,409,030 102,193,214 18.893 2.848 2.848 2.854 2.797 2.893 36,081,988 2.8323 -1.14%
2021-08-05 0 19.22 19.22 19.32 18.98 19.46 5,607,169 107,851,207 19.235 2.881 2.881 2.896 2.845 2.917 37,403,713 2.8834 -0.52%
2021-08-04 0 19.32 19.32 19.34 19.06 20.00 9,296,553 180,149,224 19.378 2.896 2.896 2.899 2.857 2.998 62,014,468 2.9050 -2.42%
2021-08-03 0 19.80 19.72 19.80 18.68 19.96 11,922,309 231,009,766 19.376 2.968 2.956 2.968 2.800 2.992 79,530,085 2.9047 1.54%
2021-08-02 0 19.50 19.44 19.50 18.06 20.80 25,527,907 488,830,642 19.149 2.923 2.914 2.923 2.707 3.118 170,288,877 2.8706 -0.61%
2021-07-30 0 19.62 19.58 19.62 18.56 19.72 6,057,500 116,797,860 19.282 2.941 2.935 2.941 2.782 2.956 40,407,734 2.8905 1.13%
2021-07-29 0 19.40 19.38 19.40 18.62 19.88 7,248,500 140,038,040 19.320 2.908 2.905 2.908 2.791 2.980 48,352,531 2.8962 4.30%
2021-07-28 0 18.60 18.60 18.62 17.36 18.86 13,584,000 244,810,458 18.022 2.788 2.788 2.791 2.602 2.827 90,614,719 2.7017 4.03%
2021-07-27 0 17.88 17.86 17.88 17.24 20.00 25,677,106 474,302,854 18.472 2.680 2.677 2.680 2.584 2.998 171,284,138 2.7691 -8.59%
2021-07-26 0 19.56 19.48 19.56 19.32 21.40 10,455,700 207,976,357 19.891 2.932 2.920 2.932 2.896 3.208 69,746,784 2.9819 -7.30%
2021-07-23 0 21.10 21.05 21.10 21.05 21.95 4,128,500 88,147,337 21.351 3.163 3.156 3.163 3.156 3.291 27,539,964 3.2007 -3.65%
2021-07-22 0 21.90 21.85 21.90 21.65 22.35 11,973,365 262,861,045 21.954 3.283 3.276 3.283 3.246 3.350 79,870,664 3.2911 0.46%
2021-07-21 0 21.80 21.75 21.80 21.15 22.10 7,939,475 173,771,956 21.887 3.268 3.261 3.268 3.171 3.313 52,961,815 3.2811 1.63%
2021-07-20 0 21.45 21.45 21.50 20.90 21.50 4,068,330 86,146,880 21.175 3.216 3.216 3.223 3.133 3.223 27,138,588 3.1743 1.18%
2021-07-19 0 21.20 21.20 21.25 21.00 21.95 3,277,000 69,652,604 21.255 3.178 3.178 3.186 3.148 3.291 21,859,867 3.1863 -2.53%
2021-07-16 0 21.75 21.75 21.90 21.55 22.20 9,650,500 211,888,649 21.956 3.261 3.261 3.283 3.231 3.328 64,375,540 3.2914 -0.46%
2021-07-15 0 21.85 21.85 21.90 21.40 22.10 5,560,626 121,555,807 21.860 3.276 3.276 3.283 3.208 3.313 37,093,239 3.2770 0.46%
2021-07-14 0 21.75 21.70 21.75 21.55 22.20 7,870,084 172,342,005 21.898 3.261 3.253 3.261 3.231 3.328 52,498,929 3.2828 0.00%
2021-07-13 0 21.75 21.75 21.80 21.00 22.00 7,991,387 172,182,330 21.546 3.261 3.261 3.268 3.148 3.298 53,308,104 3.2299 3.82%
2021-07-12 0 20.95 20.95 21.00 20.60 22.15 9,753,100 207,115,491 21.236 3.141 3.141 3.148 3.088 3.320 65,059,954 3.1835 -0.48%
2021-07-09 0 21.05 21.00 21.05 18.62 21.70 20,019,000 410,806,304 20.521 3.156 3.148 3.156 2.791 3.253 133,540,640 3.0763 4.99%
2021-07-08 0 20.05 20.00 20.05 19.86 21.80 15,205,521 312,021,335 20.520 3.006 2.998 3.006 2.977 3.268 101,431,390 3.0762 -6.74%
2021-07-07 0 21.50 21.45 21.50 21.20 22.80 13,404,247 294,193,385 21.948 3.223 3.216 3.223 3.178 3.418 89,415,641 3.2902 -1.15%
2021-07-06 0 21.75 21.75 21.80 21.20 22.05 5,615,034 122,320,428 21.785 3.261 3.261 3.268 3.178 3.306 37,456,178 3.2657 1.40%
2021-07-05 0 21.45 21.40 21.45 21.15 21.95 5,048,943 108,640,072 21.517 3.216 3.208 3.216 3.171 3.291 33,679,958 3.2257 -1.38%
2021-07-02 0 21.75 21.70 21.75 20.35 22.25 15,308,542 325,154,011 21.240 3.261 3.253 3.261 3.051 3.335 102,118,612 3.1841 -0.46%
2021-06-30 0 21.85 21.80 21.85 21.80 22.35 5,978,887 131,343,895 21.968 3.276 3.268 3.276 3.268 3.350 39,883,331 3.2932 -2.24%
2021-06-29 0 22.35 22.35 22.40 21.65 22.60 11,453,200 255,754,412 22.330 3.350 3.350 3.358 3.246 3.388 76,400,802 3.3475 3.00%
2021-06-28 0 21.70 21.65 21.70 21.65 23.55 35,569,601 807,369,012 22.698 3.253 3.246 3.253 3.246 3.530 237,273,953 3.4027 -3.12%
2021-06-25 0 22.40 22.40 22.50 21.55 23.80 32,182,982 730,565,124 22.700 3.358 3.358 3.373 3.231 3.568 214,682,852 3.4030 3.70%
2021-06-24 0 21.60 21.60 21.65 21.30 23.15 110,620,652 2,361,002,732 21.343 3.238 3.238 3.246 3.193 3.470 737,916,611 3.1996 -3.14%
2021-06-23 0 22.30 22.30 22.35 21.20 22.70 10,269,000 229,169,343 22.317 3.343 3.343 3.350 3.178 3.403 68,501,365 3.3455 3.72%
2021-06-22 0 21.50 21.45 21.50 21.05 21.80 4,219,553 90,452,005 21.436 3.223 3.216 3.223 3.156 3.268 28,147,350 3.2135 -0.23%
2021-06-21 0 21.55 21.55 21.60 21.20 22.00 8,330,330 180,396,471 21.655 3.231 3.231 3.238 3.178 3.298 55,569,089 3.2463 -2.27%
2021-06-18 0 22.05 21.90 22.05 21.00 22.05 8,985,000 197,076,832 21.934 3.306 3.283 3.306 3.148 3.306 59,936,193 3.2881 3.52%
2021-06-17 0 21.30 21.25 21.30 20.50 21.60 7,310,000 154,778,450 21.174 3.193 3.186 3.193 3.073 3.238 48,762,779 3.1741 1.19%
2021-06-16 0 21.05 21.00 21.05 20.90 22.25 10,081,500 215,614,049 21.387 3.156 3.148 3.156 3.133 3.335 67,250,610 3.2061 -3.88%
2021-06-15 0 21.90 21.85 21.90 20.90 22.05 14,543,042 317,038,065 21.800 3.283 3.276 3.283 3.133 3.306 97,012,195 3.2680 4.29%
2021-06-11 0 21.00 20.95 21.00 20.30 21.60 10,126,000 210,349,526 20.773 3.148 3.141 3.148 3.043 3.238 67,547,456 3.1141 -0.71%
2021-06-10 0 21.15 21.10 21.15 21.00 22.00 7,012,149 149,980,099 21.389 3.171 3.163 3.171 3.148 3.298 46,775,906 3.2064 -2.76%
2021-06-09 0 21.75 21.70 21.75 21.45 22.20 11,622,000 252,553,525 21.731 3.261 3.253 3.261 3.216 3.328 77,526,815 3.2576 0.69%
2021-06-08 0 21.60 21.60 21.65 21.35 21.95 12,949,500 279,826,760 21.609 3.238 3.238 3.246 3.201 3.291 86,382,163 3.2394 -0.23%
2021-06-07 0 21.65 21.65 21.70 21.30 21.95 5,177,580 112,119,436 21.655 3.246 3.246 3.253 3.193 3.291 34,538,056 3.2463 0.23%
2021-06-04 0 21.60 21.60 21.65 21.35 22.20 5,142,500 112,053,125 21.790 3.238 3.238 3.246 3.201 3.328 34,304,048 3.2665 0.47%
2021-06-03 0 21.50 21.45 21.50 21.50 22.50 7,571,360 166,617,756 22.006 3.223 3.216 3.223 3.223 3.373 50,506,232 3.2990 -1.15%
2021-06-02 0 21.75 21.75 21.80 21.40 22.50 6,377,500 139,323,308 21.846 3.261 3.261 3.268 3.208 3.373 42,542,356 3.2749 -1.81%
2021-06-01 0 22.15 22.10 22.15 21.50 22.70 12,858,000 283,162,422 22.022 3.320 3.313 3.320 3.223 3.403 85,771,794 3.3013 -2.14%
2021-05-31 0 22.90 22.90 22.95 20.80 23.20 22,039,823 487,004,002 22.097 3.393 3.393 3.400 3.082 3.437 148,749,414 3.2740 0.22%
2021-05-28 0 22.85 22.80 22.85 22.20 23.00 7,408,000 167,453,901 22.605 3.386 3.378 3.386 3.289 3.408 49,997,482 3.3492 -1.08%
2021-05-27 0 23.10 23.10 23.20 22.15 23.55 15,437,526 353,901,282 22.925 3.423 3.423 3.437 3.282 3.489 104,189,718 3.3967 0.43%
2021-05-26 0 23.00 22.95 23.00 21.85 23.20 16,898,500 385,285,121 22.800 3.408 3.400 3.408 3.237 3.437 114,050,008 3.3782 4.07%
2021-05-25 0 22.10 22.05 22.10 21.35 22.25 6,081,020 132,642,461 21.813 3.275 3.267 3.275 3.163 3.297 41,041,535 3.2319 2.79%
2021-05-24 0 21.50 21.45 21.50 21.25 22.40 4,585,500 98,606,112 21.504 3.186 3.178 3.186 3.149 3.319 30,948,091 3.1862 -2.71%
2021-05-21 0 22.10 22.10 22.15 21.60 22.80 6,515,500 145,590,025 22.345 3.275 3.275 3.282 3.200 3.378 43,973,893 3.3108 0.91%
2021-05-20 0 21.90 21.90 21.95 21.05 22.80 12,455,040 273,171,658 21.933 3.245 3.245 3.252 3.119 3.378 84,060,562 3.2497 -1.79%
2021-05-18 0 22.30 22.30 22.40 21.80 22.55 5,430,500 121,253,950 22.328 3.304 3.304 3.319 3.230 3.341 36,651,097 3.3083 1.13%
2021-05-17 0 22.05 22.05 22.10 21.15 22.50 5,693,600 125,542,080 22.050 3.267 3.267 3.275 3.134 3.334 38,426,791 3.2670 4.75%
2021-05-14 0 21.05 21.00 21.05 20.60 21.60 5,009,580 106,600,955 21.279 3.119 3.112 3.119 3.052 3.200 33,810,258 3.1529 0.96%
2021-05-13 0 20.85 20.85 20.90 20.60 21.65 6,699,000 140,940,725 21.039 3.089 3.089 3.097 3.052 3.208 45,212,356 3.1173 -2.11%
2021-05-12 0 21.30 21.25 21.30 20.60 21.70 61,765,280 1,299,250,962 21.035 3.156 3.149 3.156 3.052 3.215 416,861,298 3.1167 -3.40%
2021-05-11 0 22.05 22.00 22.05 20.85 22.90 9,983,213 220,631,136 22.100 3.267 3.260 3.267 3.089 3.393 67,377,904 3.2745 2.56%
2021-05-10 0 21.50 21.50 21.55 20.30 23.00 15,322,970 328,854,511 21.462 3.186 3.186 3.193 3.008 3.408 103,416,566 3.1799 -5.29%
2021-05-07 0 22.70 22.70 22.75 22.50 26.40 24,268,667 594,675,199 24.504 3.363 3.363 3.371 3.334 3.912 163,792,150 3.6307 -5.02%
2021-05-06 0 23.90 23.85 23.90 22.80 24.00 6,481,975 152,741,913 23.564 3.541 3.534 3.541 3.378 3.556 43,747,628 3.4914 4.37%
2021-05-05 0 22.90 22.80 22.90 22.20 23.25 1,390,500 31,699,250 22.797 3.393 3.378 3.393 3.289 3.445 9,384,652 3.3778 -2.55%
2021-05-04 0 23.50 23.45 23.50 22.75 23.50 1,403,440 32,693,694 23.295 3.482 3.475 3.482 3.371 3.482 9,471,985 3.4516 2.17%
2021-05-03 0 23.00 22.95 23.00 22.50 23.75 7,830,520 180,703,420 23.077 3.408 3.400 3.408 3.334 3.519 52,849,121 3.4192 -1.92%
2021-04-30 0 23.45 23.40 23.45 23.10 23.50 3,736,561 87,261,141 23.353 3.475 3.467 3.475 3.423 3.482 25,218,499 3.4602 -0.64%
2021-04-29 0 23.60 23.60 23.65 22.90 23.80 5,908,518 138,856,098 23.501 3.497 3.497 3.504 3.393 3.526 39,877,298 3.4821 -1.26%
2021-04-28 0 23.90 23.90 24.00 23.50 24.50 13,799,000 331,482,397 24.022 3.541 3.541 3.556 3.482 3.630 93,131,110 3.5593 0.21%
2021-04-27 0 23.85 23.80 23.85 22.50 24.25 7,450,040 176,951,147 23.752 3.534 3.526 3.534 3.334 3.593 50,281,215 3.5192 0.85%
2021-04-26 0 23.65 23.60 23.65 22.75 24.40 14,166,560 338,035,131 23.862 3.504 3.497 3.504 3.371 3.615 95,611,816 3.5355 2.83%
2021-04-23 0 23.00 22.95 23.00 22.50 23.30 9,069,500 208,034,787 22.938 3.408 3.400 3.408 3.334 3.452 61,211,146 3.3986 1.10%
2021-04-22 0 22.75 22.70 22.75 22.30 23.30 13,481,040 308,572,604 22.889 3.371 3.363 3.371 3.304 3.452 90,985,159 3.3915 1.11%
2021-04-21 0 22.50 22.45 22.50 22.00 22.90 6,549,520 148,397,683 22.658 3.334 3.326 3.334 3.260 3.393 44,203,498 3.3571 -0.44%
2021-04-20 0 22.60 22.60 22.65 22.05 23.05 49,635,500 1,110,775,837 22.379 3.349 3.349 3.356 3.267 3.415 334,995,955 3.3158 -2.80%
2021-04-19 0 23.25 23.20 23.25 22.80 24.25 15,284,500 356,700,540 23.337 3.445 3.437 3.445 3.378 3.593 103,156,928 3.4578 1.09%
2021-04-16 0 23.00 23.00 23.05 21.90 23.20 10,748,642 244,359,121 22.734 3.408 3.408 3.415 3.245 3.437 72,543,877 3.3684 -1.71%
2021-04-15 0 23.40 23.35 23.40 22.30 24.10 9,744,540 226,846,174 23.279 3.467 3.460 3.467 3.304 3.571 65,767,072 3.4492 -1.47%
2021-04-14 0 23.75 23.75 23.80 22.45 24.05 8,945,480 209,633,638 23.435 3.519 3.519 3.526 3.326 3.563 60,374,120 3.4722 3.49%
2021-04-13 0 22.95 22.95 23.05 22.75 24.05 8,321,100 194,969,568 23.431 3.400 3.400 3.415 3.371 3.563 56,160,104 3.4717 -0.22%
2021-04-12 0 23.00 23.00 23.20 22.60 25.00 7,920,000 186,238,800 23.515 3.408 3.408 3.437 3.349 3.704 53,453,032 3.4842 -8.00%
2021-04-09 0 25.00 25.00 25.05 24.30 25.50 5,570,000 139,379,275 25.023 3.704 3.704 3.712 3.600 3.778 37,592,599 3.7076 -1.19%
2021-04-08 0 25.30 25.30 25.45 24.00 26.35 12,681,040 321,186,701 25.328 3.749 3.749 3.771 3.556 3.904 85,585,863 3.7528 -1.94%
2021-04-07 0 25.80 25.65 25.80 24.50 26.50 11,823,823 302,380,611 25.574 3.823 3.800 3.823 3.630 3.926 79,800,403 3.7892 2.38%
2021-04-01 0 25.20 25.20 25.25 21.75 25.25 14,493,050 343,722,455 23.716 3.734 3.734 3.741 3.223 3.741 97,815,336 3.5140 19.71%
2021-03-31 0 21.05 21.05 21.15 19.96 21.20 2,574,560 53,392,305 20.738 3.119 3.119 3.134 2.957 3.141 17,376,015 3.0728 5.25%
2021-03-30 0 20.00 19.98 20.00 19.78 20.25 8,410,000 168,001,359 19.976 2.963 2.960 2.963 2.931 3.000 56,760,101 2.9598 1.83%
2021-03-29 0 19.64 19.64 19.70 19.28 20.60 4,582,000 91,191,360 19.902 2.910 2.910 2.919 2.857 3.052 30,924,469 2.9488 -4.43%
2021-03-26 0 20.55 20.35 20.55 19.42 20.95 4,453,500 90,049,202 20.220 3.045 3.015 3.045 2.877 3.104 30,057,207 2.9959 3.58%
2021-03-25 0 19.84 19.82 19.84 18.00 20.20 4,615,804 88,126,875 19.092 2.940 2.937 2.940 2.667 2.993 31,152,616 2.8289 1.43%
2021-03-24 0 19.56 19.56 19.64 19.30 20.55 3,770,000 74,138,860 19.666 2.898 2.898 2.910 2.860 3.045 25,444,183 2.9138 -4.82%
2021-03-23 0 20.55 20.55 20.60 20.35 22.25 2,831,016 59,191,720 20.908 3.045 3.045 3.052 3.015 3.297 19,106,867 3.0979 -6.16%
2021-03-22 0 21.90 21.90 21.95 21.20 22.65 2,181,500 48,084,491 22.042 3.245 3.245 3.252 3.141 3.356 14,723,206 3.2659 0.92%
2021-03-19 0 21.70 21.60 21.70 21.10 23.20 6,617,970 145,504,607 21.986 3.215 3.200 3.215 3.126 3.437 44,665,475 3.2577 -1.14%
2021-03-18 0 21.95 21.95 22.05 21.35 22.40 1,288,942 28,317,293 21.969 3.252 3.252 3.267 3.163 3.319 8,699,224 3.2552 0.69%
2021-03-17 0 21.80 21.80 21.95 20.30 22.20 2,990,274 63,003,292 21.069 3.230 3.230 3.252 3.008 3.289 20,181,719 3.1218 4.06%
2021-03-16 0 20.95 20.80 20.95 19.80 21.15 2,846,052 58,727,060 20.635 3.104 3.082 3.104 2.934 3.134 19,208,347 3.0574 2.44%
2021-03-15 0 20.45 20.45 20.60 20.20 21.80 2,633,000 55,087,550 20.922 3.030 3.030 3.052 2.993 3.230 17,770,433 3.1000 -3.31%
2021-03-12 0 21.15 21.10 21.15 20.80 22.50 11,028,372 233,647,214 21.186 3.134 3.126 3.134 3.082 3.334 74,431,808 3.1391 -5.37%
2021-03-11 0 22.35 22.35 22.40 20.60 22.75 7,124,872 156,468,578 21.961 3.312 3.312 3.319 3.052 3.371 48,086,617 3.2539 8.23%
2021-03-10 0 20.65 20.60 20.65 20.05 21.75 6,421,000 134,645,900 20.970 3.060 3.052 3.060 2.971 3.223 43,336,101 3.1070 1.72%
2021-03-09 0 20.30 20.25 20.30 18.20 22.00 8,062,000 167,177,995 20.737 3.008 3.000 3.008 2.697 3.260 54,411,407 3.0725 5.73%
2021-03-08 0 19.20 19.18 19.20 18.92 21.30 10,229,500 204,712,375 20.012 2.845 2.842 2.845 2.803 3.156 69,040,125 2.9651 -1.13%
2021-03-05 0 19.42 19.42 19.44 18.44 20.80 12,248,000 240,225,957 19.614 2.877 2.877 2.880 2.732 3.082 82,663,224 2.9061 -4.80%
2021-03-04 0 20.40 20.40 20.45 20.20 24.00 7,870,000 170,827,001 21.706 3.023 3.023 3.030 2.993 3.556 53,115,576 3.2161 -13.38%
2021-03-03 0 23.55 23.55 23.60 21.80 24.45 9,110,303 210,547,241 23.111 3.489 3.489 3.497 3.230 3.623 61,486,530 3.4243 -2.69%
2021-03-02 0 24.20 24.15 24.20 22.40 24.85 11,334,888 266,849,922 23.542 3.586 3.578 3.586 3.319 3.682 76,500,521 3.4882 11.78%
2021-03-01 0 21.65 21.60 21.70 19.34 21.80 5,923,538 123,449,047 20.840 3.208 3.200 3.215 2.866 3.230 39,978,670 3.0879 13.11%
2021-02-26 0 19.14 19.14 19.26 18.10 19.96 4,070,194 78,503,114 19.287 2.836 2.836 2.854 2.682 2.957 27,470,229 2.8578 -4.54%
2021-02-25 0 20.05 20.05 20.15 19.78 20.90 2,097,000 42,531,550 20.282 2.971 2.971 2.986 2.931 3.097 14,152,905 3.0051 1.06%
2021-02-24 0 19.84 19.82 19.84 19.60 22.30 6,592,000 136,470,830 20.703 2.940 2.937 2.940 2.904 3.304 44,490,200 3.0674 -5.75%
2021-02-23 0 21.05 21.05 21.10 20.60 21.90 5,979,275 126,225,176 21.110 3.119 3.119 3.126 3.052 3.245 40,354,846 3.1279 -3.88%
2021-02-22 0 21.90 21.85 21.90 21.35 23.00 6,507,000 143,073,550 21.988 3.245 3.237 3.245 3.163 3.408 43,916,525 3.2579 -6.01%
2021-02-19 0 23.30 23.25 23.30 20.60 23.50 4,194,934 94,774,790 22.593 3.452 3.445 3.452 3.052 3.482 28,312,114 3.3475 7.87%
2021-02-18 0 21.60 21.60 21.65 21.10 22.50 6,458,542 140,529,861 21.759 3.200 3.200 3.208 3.126 3.334 43,589,476 3.2239 -1.82%
2021-02-17 0 22.00 22.00 22.05 21.85 23.00 1,466,500 32,341,300 22.053 3.260 3.260 3.267 3.237 3.408 9,897,585 3.2676 -1.12%
2021-02-16 0 22.25 22.25 22.30 20.60 22.50 3,018,500 66,245,462 21.947 3.297 3.297 3.304 3.052 3.334 20,372,219 3.2518 7.49%
2021-02-11 0 20.70 20.60 20.70 20.40 21.55 392,500 8,152,950 20.772 3.067 3.052 3.067 3.023 3.193 2,649,030 3.0777 -1.66%
2021-02-10 0 21.05 21.05 21.20 19.34 21.75 4,618,000 95,882,715 20.763 3.119 3.119 3.141 2.866 3.223 31,167,437 3.0764 3.19%
2021-02-09 0 20.40 20.35 20.40 19.50 20.95 2,033,000 40,938,012 20.137 3.023 3.015 3.023 2.889 3.104 13,720,961 2.9836 -4.23%
2021-02-08 0 21.30 21.30 21.35 20.15 21.85 5,057,349 106,797,191 21.117 3.156 3.156 3.163 2.986 3.237 34,132,656 3.1289 2.40%
2021-02-05 0 20.80 20.80 20.85 19.46 21.35 9,595,500 197,548,790 20.588 3.082 3.082 3.089 2.883 3.163 64,761,183 3.0504 7.00%
2021-02-04 0 19.44 19.44 19.46 18.56 19.96 5,499,500 106,805,365 19.421 2.880 2.880 2.883 2.750 2.957 37,116,786 2.8775 0.52%
2021-02-03 0 19.34 19.32 19.34 18.48 19.68 4,047,500 77,330,356 19.106 2.866 2.863 2.866 2.738 2.916 27,317,064 2.8308 2.00%
2021-02-02 0 18.96 18.92 18.98 17.64 19.10 14,732,000 272,085,858 18.469 2.809 2.803 2.812 2.614 2.830 99,428,039 2.7365 7.73%
2021-02-01 0 17.60 17.56 17.60 16.64 17.98 8,550,000 147,241,651 17.221 2.608 2.602 2.608 2.466 2.664 57,704,978 2.5516 0.57%
2021-01-29 0 17.50 17.48 17.50 17.14 18.04 5,883,000 104,135,350 17.701 2.593 2.590 2.593 2.540 2.673 39,705,074 2.6227 -0.57%
2021-01-28 0 17.60 17.60 17.70 17.24 18.56 8,338,000 149,052,120 17.876 2.608 2.608 2.623 2.554 2.750 56,274,164 2.6487 -5.38%
2021-01-27 0 18.60 18.54 18.60 17.60 19.16 5,322,500 98,065,352 18.425 2.756 2.747 2.756 2.608 2.839 35,922,192 2.7299 -0.96%
2021-01-26 0 18.78 18.78 18.84 18.50 19.40 5,073,000 96,332,315 18.989 2.783 2.783 2.791 2.741 2.874 34,238,287 2.8136 -3.10%
2021-01-25 0 19.38 19.36 19.38 18.64 19.40 7,891,042 150,470,816 19.069 2.871 2.869 2.871 2.762 2.874 53,257,591 2.8253 1.36%
2021-01-22 0 19.12 19.10 19.12 18.30 19.32 8,694,000 164,369,370 18.906 2.833 2.830 2.833 2.711 2.863 58,676,851 2.8013 0.63%
2021-01-21 0 19.00 19.00 19.08 17.64 19.26 42,716,776 806,451,868 18.879 2.815 2.815 2.827 2.614 2.854 288,300,655 2.7973 -2.96%
2021-01-20 0 19.58 19.58 19.60 19.28 20.00 5,371,000 106,321,160 19.795 2.901 2.901 2.904 2.857 2.963 36,249,525 2.9330 1.87%
2021-01-19 0 19.22 19.22 19.24 18.62 20.70 13,169,500 260,592,607 19.788 2.848 2.848 2.851 2.759 3.067 88,882,538 2.9319 1.16%
2021-01-18 0 19.00 18.96 19.00 17.04 19.32 14,187,000 264,497,099 18.644 2.815 2.809 2.815 2.525 2.863 95,749,768 2.7624 11.24%
2021-01-15 0 17.08 17.08 17.10 16.90 18.00 7,910,500 137,201,950 17.344 2.531 2.531 2.534 2.504 2.667 53,388,915 2.5699 -3.83%
2021-01-14 0 17.76 17.76 17.78 17.52 18.94 8,335,498 149,935,613 17.988 2.631 2.631 2.634 2.596 2.806 56,257,278 2.6652 0.45%
2021-01-13 0 17.68 17.68 17.70 15.70 17.78 16,759,500 279,679,830 16.688 2.620 2.620 2.623 2.326 2.634 113,111,880 2.4726 12.76%
2021-01-12 0 15.68 15.68 15.80 14.44 15.98 6,640,000 101,721,330 15.320 2.323 2.323 2.341 2.140 2.368 44,814,158 2.2698 2.48%
2021-01-11 0 15.30 15.28 15.30 14.52 15.30 11,750,500 175,465,821 14.933 2.267 2.264 2.267 2.151 2.267 79,305,537 2.2125 5.52%
2021-01-08 0 14.50 14.44 14.50 13.22 14.56 6,373,500 88,861,150 13.942 2.148 2.140 2.148 1.959 2.157 43,015,518 2.0658 4.17%
2021-01-07 0 13.92 13.80 13.92 13.50 14.28 8,356,000 115,696,910 13.846 2.062 2.045 2.062 2.000 2.116 56,395,648 2.0515 -0.71%
2021-01-06 0 14.02 14.02 14.04 13.82 14.54 5,224,000 73,944,265 14.155 2.077 2.077 2.080 2.048 2.154 35,257,404 2.0973 -0.99%
2021-01-05 0 14.16 14.04 14.16 13.68 14.54 7,671,500 107,888,810 14.064 2.098 2.080 2.098 2.027 2.154 51,775,876 2.0838 -0.28%
2021-01-04 0 14.20 14.18 14.22 14.00 15.08 9,434,500 137,068,725 14.529 2.104 2.101 2.107 2.074 2.234 63,674,574 2.1526 -5.21%
2020-12-31 0 14.98 14.98 15.00 14.54 15.36 3,023,300 45,361,380 15.004 2.220 2.220 2.223 2.154 2.276 20,404,615 2.2231 1.22%
2020-12-30 0 14.80 14.80 14.82 14.76 15.36 3,135,000 46,764,040 14.917 2.193 2.193 2.196 2.187 2.276 21,158,492 2.2102 -2.25%
2020-12-29 0 15.14 15.12 15.14 15.00 15.58 4,375,000 66,762,110 15.260 2.243 2.240 2.243 2.223 2.308 29,527,401 2.2610 1.47%
2020-12-28 0 14.92 14.92 14.94 14.14 15.14 3,094,500 45,303,068 14.640 2.211 2.211 2.214 2.095 2.243 20,885,152 2.1692 3.18%
2020-12-24 0 14.46 14.46 14.48 14.40 14.82 2,642,000 38,647,060 14.628 2.143 2.143 2.145 2.134 2.196 17,831,176 2.1674 1.83%
2020-12-23 0 14.20 14.20 14.26 14.12 14.80 2,715,000 39,190,320 14.435 2.104 2.104 2.113 2.092 2.193 18,323,861 2.1388 -2.74%
2020-12-22 0 14.60 14.60 14.62 14.52 14.98 2,270,500 33,564,995 14.783 2.163 2.163 2.166 2.151 2.220 15,323,877 2.1904 -1.08%
2020-12-21 0 14.76 14.76 14.78 14.64 15.00 4,028,980 59,749,874 14.830 2.187 2.187 2.190 2.169 2.223 27,192,070 2.1973 -1.86%
2020-12-18 0 15.04 15.02 15.04 14.86 15.84 10,976,530 166,331,991 15.153 2.228 2.225 2.228 2.202 2.347 74,081,920 2.2452 -3.96%
2020-12-17 0 15.66 15.64 15.66 14.80 15.80 4,792,381 73,275,567 15.290 2.320 2.317 2.320 2.193 2.341 32,344,355 2.2655 2.76%
2020-12-16 0 15.24 15.20 15.24 14.94 15.48 3,869,000 59,095,635 15.274 2.258 2.252 2.258 2.214 2.294 26,112,346 2.2631 1.20%
2020-12-15 0 15.06 15.06 15.08 14.80 15.70 2,298,000 34,663,310 15.084 2.231 2.231 2.234 2.193 2.326 15,509,478 2.2350 -3.21%
2020-12-14 0 15.56 15.56 15.58 14.52 15.90 5,363,000 81,930,444 15.277 2.305 2.305 2.308 2.151 2.356 36,195,532 2.2636 -1.39%
2020-12-11 0 15.78 15.72 15.78 15.56 16.20 1,725,500 27,314,890 15.830 2.338 2.329 2.338 2.305 2.400 11,645,607 2.3455 -1.13%
2020-12-10 0 15.96 15.90 15.98 15.52 16.10 1,346,000 21,280,630 15.810 2.365 2.356 2.368 2.300 2.385 9,084,316 2.3426 1.27%
2020-12-09 0 15.76 15.70 15.76 15.48 16.24 3,432,000 54,527,575 15.888 2.335 2.326 2.335 2.294 2.406 23,162,981 2.3541 -0.88%
2020-12-08 0 15.90 15.90 15.92 15.80 16.32 2,998,949 48,048,081 16.022 2.356 2.356 2.359 2.341 2.418 20,240,267 2.3739 -0.75%
2020-12-07 0 16.02 16.02 16.10 15.32 16.64 4,974,500 79,409,991 15.963 2.374 2.374 2.385 2.270 2.466 33,573,498 2.3653 -3.49%
2020-12-04 0 16.60 16.58 16.60 16.18 16.74 1,798,000 29,623,635 16.476 2.460 2.457 2.460 2.397 2.480 12,134,918 2.4412 3.23%
2020-12-03 0 16.08 16.08 16.18 15.98 16.60 642,500 10,395,770 16.180 2.383 2.383 2.397 2.368 2.460 4,336,310 2.3974 -1.35%
2020-12-02 0 16.30 16.30 16.34 15.64 17.12 3,072,000 50,422,423 16.414 2.415 2.415 2.421 2.317 2.537 20,733,297 2.4320 -2.28%
2020-12-01 0 16.68 16.64 16.70 15.86 16.88 3,617,000 59,375,280 16.416 2.471 2.466 2.474 2.350 2.501 24,411,568 2.4323 4.25%
2020-11-30 0 16.00 16.00 16.02 15.60 16.10 3,820,000 60,837,650 15.926 2.371 2.371 2.374 2.311 2.385 25,781,639 2.3597 1.91%
2020-11-27 0 15.70 15.70 15.78 15.54 15.96 665,000 10,484,860 15.767 2.326 2.326 2.338 2.303 2.365 4,488,165 2.3361 -0.63%
2020-11-26 0 15.80 15.80 15.98 15.32 16.18 1,636,500 26,117,550 15.959 2.341 2.341 2.368 2.270 2.397 11,044,935 2.3647 2.20%
2020-11-25 0 15.46 15.46 15.56 15.12 16.24 1,444,380 22,629,811 15.668 2.291 2.291 2.305 2.240 2.406 9,748,294 2.3214 -2.64%
2020-11-24 0 15.88 15.88 16.00 15.66 16.14 756,500 12,000,450 15.863 2.353 2.353 2.371 2.320 2.391 5,105,709 2.3504 -0.75%
2020-11-23 0 16.00 15.98 16.00 15.88 16.56 2,368,000 38,397,385 16.215 2.371 2.368 2.371 2.353 2.454 15,981,917 2.4026 1.39%
2020-11-20 0 15.78 15.78 15.80 14.98 17.00 4,616,880 72,290,160 15.658 2.338 2.338 2.341 2.220 2.519 31,159,878 2.3200 -5.51%
2020-11-19 0 16.70 16.70 16.72 15.88 17.04 5,110,000 85,355,980 16.704 2.474 2.474 2.477 2.353 2.525 34,488,004 2.4749 5.70%
2020-11-18 0 15.80 15.80 15.86 15.60 16.26 1,065,000 16,955,050 15.920 2.341 2.341 2.350 2.311 2.409 7,187,813 2.3589 -0.50%
2020-11-17 0 15.88 15.86 15.88 15.62 16.36 2,472,000 39,291,357 15.895 2.353 2.350 2.353 2.314 2.424 16,683,825 2.3551 -1.37%
2020-11-16 0 16.10 16.08 16.10 15.68 16.46 1,703,000 27,289,450 16.024 2.385 2.383 2.385 2.323 2.439 11,493,752 2.3743 4.82%
2020-11-13 0 15.36 15.36 15.46 15.24 15.76 785,500 12,115,910 15.425 2.276 2.276 2.291 2.258 2.335 5,301,434 2.2854 -0.52%
2020-11-12 0 15.44 15.38 15.44 15.26 15.80 1,448,000 22,321,745 15.416 2.288 2.279 2.288 2.261 2.341 9,772,726 2.2841 2.39%
2020-11-11 0 15.08 15.08 15.10 14.90 15.34 2,878,000 43,393,387 15.078 2.234 2.234 2.237 2.208 2.273 19,423,968 2.2340 -2.08%
2020-11-10 0 15.40 15.30 15.40 14.90 15.82 2,310,000 35,263,350 15.266 2.282 2.267 2.282 2.208 2.344 15,590,468 2.2619 -2.65%
2020-11-09 0 15.82 15.80 15.82 15.50 16.28 3,227,000 50,827,575 15.751 2.344 2.341 2.344 2.297 2.412 21,779,411 2.3337 0.13%
2020-11-06 0 15.80 15.80 15.82 15.80 16.60 1,445,000 23,309,150 16.131 2.341 2.341 2.344 2.341 2.460 9,752,479 2.3901 -3.30%
2020-11-05 0 16.34 16.34 16.36 16.02 17.06 4,276,556 71,028,765 16.609 2.421 2.421 2.424 2.374 2.528 28,862,990 2.4609 -0.37%
2020-11-04 0 16.40 16.30 16.40 15.74 16.64 2,752,000 44,463,785 16.157 2.430 2.415 2.430 2.332 2.466 18,573,579 2.3939 2.50%
2020-11-03 0 16.00 16.00 16.02 14.20 16.10 4,918,000 74,747,030 15.199 2.371 2.371 2.374 2.104 2.385 33,192,173 2.2519 6.67%
2020-11-02 0 15.00 15.00 15.06 13.00 15.16 2,842,000 41,588,068 14.633 2.223 2.223 2.231 1.926 2.246 19,181,000 2.1682 7.91%
2020-10-30 0 13.90 13.88 13.90 13.86 15.02 1,985,000 28,350,493 14.282 2.060 2.057 2.060 2.054 2.225 13,397,004 2.1162 -6.08%
2020-10-29 0 14.80 14.76 14.80 14.62 15.74 3,312,380 49,271,592 14.875 2.193 2.187 2.193 2.166 2.332 22,355,651 2.2040 -4.76%
2020-10-28 0 15.54 15.52 15.54 15.30 17.02 4,172,500 66,867,532 16.026 2.303 2.300 2.303 2.267 2.522 28,160,704 2.3745 -8.48%
2020-10-27 0 16.98 16.98 17.00 16.34 17.94 6,522,717 112,758,643 17.287 2.516 2.516 2.519 2.421 2.658 44,022,601 2.5614 1.07%
2020-10-23 0 16.80 16.80 16.86 16.10 17.08 4,659,260 78,483,452 16.845 2.489 2.489 2.498 2.385 2.531 31,445,906 2.4958 -2.33%
2020-10-22 0 17.20 17.20 17.30 15.66 17.34 5,425,500 90,094,735 16.606 2.548 2.548 2.563 2.320 2.569 36,617,352 2.4604 8.18%
2020-10-21 0 15.90 15.86 15.90 15.50 15.94 3,378,000 53,074,890 15.712 2.356 2.350 2.356 2.297 2.362 22,798,528 2.3280 1.53%
2020-10-20 0 15.66 15.64 15.70 14.62 15.96 3,975,000 61,433,145 15.455 2.320 2.317 2.326 2.166 2.365 26,827,753 2.2899 3.71%
2020-10-19 0 15.10 15.10 15.12 14.30 15.34 3,089,500 46,430,905 15.029 2.237 2.237 2.240 2.119 2.273 20,851,407 2.2268 0.67%
2020-10-16 0 15.00 15.00 15.02 14.76 15.18 1,733,000 25,937,460 14.967 2.223 2.223 2.225 2.187 2.249 11,696,225 2.2176 -1.19%
2020-10-15 0 15.18 15.18 15.32 13.64 15.78 8,221,000 120,692,805 14.681 2.249 2.249 2.270 2.021 2.338 55,484,517 2.1753 8.43%
2020-10-14 0 14.00 13.98 14.00 13.88 14.22 1,783,500 25,046,770 14.044 2.074 2.071 2.074 2.057 2.107 12,037,056 2.0808 -0.57%
2020-10-12 0 14.08 14.08 14.18 13.90 14.44 2,048,000 29,211,060 14.263 2.086 2.086 2.101 2.060 2.140 13,822,198 2.1133 1.00%
2020-10-09 0 13.94 13.94 14.00 13.90 14.48 2,261,000 32,157,960 14.223 2.065 2.065 2.074 2.060 2.145 15,259,761 2.1074 -1.83%
2020-10-08 0 14.20 14.20 14.22 13.96 14.38 1,502,000 21,338,050 14.206 2.104 2.104 2.107 2.068 2.131 10,137,179 2.1049 -0.28%
2020-10-07 0 14.24 14.22 14.24 14.02 14.48 1,786,500 25,621,550 14.342 2.110 2.107 2.110 2.077 2.145 12,057,303 2.1250 0.28%
2020-10-06 0 14.20 14.20 14.24 13.80 14.34 1,168,500 16,501,900 14.122 2.104 2.104 2.110 2.045 2.125 7,886,347 2.0925 2.16%
2020-10-05 0 13.90 13.90 13.92 13.66 14.14 1,419,000 19,713,325 13.892 2.060 2.060 2.062 2.024 2.095 9,577,002 2.0584 0.00%
2020-09-30 0 13.90 13.90 13.94 13.64 14.16 1,928,500 26,900,883 13.949 2.060 2.060 2.065 2.021 2.098 13,015,678 2.0668 0.00%
2020-09-29 0 13.90 13.90 13.98 13.58 14.38 1,463,500 20,457,015 13.978 2.060 2.060 2.071 2.012 2.131 9,877,337 2.0711 -0.14%
2020-09-28 0 13.92 13.92 13.98 13.76 14.56 10,590,380 149,294,262 14.097 2.062 2.062 2.071 2.039 2.157 71,475,748 2.0887 -4.00%
2020-09-25 0 14.50 14.44 14.50 14.20 14.98 8,032,951 115,487,847 14.377 2.148 2.140 2.148 2.104 2.220 54,215,352 2.1302 -1.36%
2020-09-24 0 14.70 14.70 14.78 13.72 15.06 135,708,000 1,928,968,930 14.214 2.178 2.178 2.190 2.033 2.231 915,909,603 2.1061 -8.35%
2020-09-23 0 16.04 16.00 16.04 15.64 16.88 2,563,380 41,145,252 16.051 2.377 2.371 2.377 2.317 2.501 17,300,560 2.3783 -1.84%
2020-09-22 0 16.34 16.34 16.38 15.54 16.90 2,614,500 43,399,300 16.600 2.421 2.421 2.427 2.303 2.504 17,645,575 2.4595 0.74%
2020-09-21 0 16.22 16.10 16.22 15.30 16.96 2,336,500 37,313,765 15.970 2.403 2.385 2.403 2.267 2.513 15,769,319 2.3662 -2.05%
2020-09-18 0 16.56 16.56 16.60 16.18 17.16 24,980,070 415,217,349 16.622 2.454 2.454 2.460 2.397 2.543 168,593,495 2.4628 0.36%
2020-09-17 0 16.50 16.50 16.66 16.38 17.16 6,878,500 113,854,360 16.552 2.445 2.445 2.468 2.427 2.543 46,423,823 2.4525 0.00%
2020-09-16 0 16.50 16.48 16.50 16.08 18.00 9,515,000 160,107,170 16.827 2.445 2.442 2.445 2.383 2.667 64,217,879 2.4932 1.98%
2020-09-15 0 16.18 16.18 16.20 15.66 16.70 4,336,712 70,234,921 16.195 2.397 2.397 2.400 2.320 2.474 29,268,991 2.3996 3.85%
2020-09-14 0 15.58 15.58 15.60 15.20 16.38 3,053,500 48,037,100 15.732 2.308 2.308 2.311 2.252 2.427 20,608,439 2.3309 5.41%
2020-09-11 0 14.78 14.74 14.78 13.70 14.80 2,139,299 30,737,503 14.368 2.190 2.184 2.190 2.030 2.193 14,438,386 2.1289 9.16%
2020-09-10 0 13.54 13.54 13.60 13.00 14.46 2,496,440 33,865,836 13.566 2.006 2.006 2.015 1.926 2.143 16,848,774 2.0100 1.04%
2020-09-09 0 13.40 13.32 13.40 12.80 13.66 4,975,500 65,339,862 13.132 1.985 1.974 1.985 1.897 2.024 33,580,248 1.9458 0.45%
2020-09-08 0 13.34 13.30 13.34 12.46 13.88 3,464,000 45,731,200 13.202 1.977 1.971 1.977 1.846 2.057 23,378,952 1.9561 -1.19%
2020-09-07 0 13.50 13.50 13.60 12.56 14.00 2,637,500 35,700,020 13.536 2.000 2.000 2.015 1.861 2.074 17,800,805 2.0055 5.47%
2020-09-04 0 12.80 12.76 12.80 12.22 12.90 1,087,000 13,831,311 12.724 1.897 1.891 1.897 1.811 1.911 7,336,294 1.8853 -0.78%
2020-09-03 0 12.90 12.88 12.90 12.72 13.10 1,136,000 14,621,430 12.871 1.911 1.908 1.911 1.885 1.941 7,667,001 1.9071 -0.62%
2020-09-02 0 12.98 12.94 12.98 12.60 13.00 1,850,000 23,801,185 12.866 1.923 1.917 1.923 1.867 1.926 12,485,872 1.9062 3.84%
2020-09-01 0 12.50 12.48 12.50 12.28 13.00 2,767,500 35,436,040 12.804 1.852 1.849 1.852 1.819 1.926 18,678,190 1.8972 0.00%
2020-08-31 0 12.50 12.48 12.50 12.00 13.10 5,360,231 67,074,443 12.513 1.852 1.849 1.852 1.778 1.941 36,176,843 1.8541 4.17%
2020-08-28 0 12.00 11.98 12.00 11.24 12.10 5,074,000 59,056,030 11.639 1.778 1.775 1.778 1.665 1.793 34,245,036 1.7245 9.09%
2020-08-27 0 11.00 11.00 11.18 10.90 12.30 4,499,500 51,777,700 11.507 1.630 1.630 1.657 1.615 1.822 30,367,666 1.7050 0.00%
2020-08-26 0 11.00 10.94 11.00 10.56 11.22 4,403,000 48,509,970 11.018 1.630 1.621 1.630 1.565 1.662 29,716,376 1.6324 0.55%
2020-08-25 0 10.94 10.82 10.94 10.62 11.00 1,298,500 14,229,310 10.958 1.621 1.603 1.621 1.574 1.630 8,763,733 1.6237 -0.55%
2020-08-24 0 11.00 10.98 11.00 9.500 11.28 4,402,500 47,947,670 10.891 1.630 1.627 1.630 1.408 1.671 29,713,002 1.6137 14.94%
2020-08-21 0 9.570 9.570 9.680 9.530 9.850 305,500 2,956,365 9.6771 1.418 1.418 1.434 1.412 1.459 2,061,856 1.4338 0.42%
2020-08-20 0 9.530 9.460 9.530 9.390 10.20 1,269,000 12,330,105 9.7164 1.412 1.402 1.412 1.391 1.511 8,564,634 1.4397 -4.12%
2020-08-19 0 9.940 9.940 9.950 9.540 10.26 653,500 6,470,815 9.9018 1.473 1.473 1.474 1.414 1.520 4,410,550 1.4671 4.19%
2020-08-18 0 9.540 9.540 9.600 8.710 9.760 1,894,500 17,720,720 9.3538 1.414 1.414 1.422 1.291 1.446 12,786,208 1.3859 8.78%
2020-08-17 0 8.770 8.770 8.840 8.750 8.940 569,000 5,024,800 8.8309 1.299 1.299 1.310 1.296 1.325 3,840,249 1.3085 -0.45%
2020-08-14 0 8.810 8.810 8.890 8.710 8.940 468,500 4,125,955 8.8067 1.305 1.305 1.317 1.291 1.325 3,161,963 1.3049 -1.45%
2020-08-13 0 8.940 8.910 8.940 8.620 9.260 1,793,500 16,029,555 8.9376 1.325 1.320 1.325 1.277 1.372 12,104,547 1.3243 -1.54%
2020-08-12 0 9.080 9.080 9.120 8.930 11.08 4,077,200 39,323,710 9.6448 1.345 1.345 1.351 1.323 1.642 27,517,513 1.4290 -13.52%
2020-08-11 0 10.50 10.48 10.50 10.22 11.00 3,082,500 33,042,050 10.719 1.556 1.553 1.556 1.514 1.630 20,804,163 1.5882 -4.02%
2020-08-10 0 10.94 10.90 10.94 9.500 11.50 7,586,000 82,697,150 10.901 1.621 1.615 1.621 1.408 1.704 51,198,826 1.6152 27.36%
2020-08-07 0 8.590 8.500 8.590 8.440 8.780 560,000 4,813,240 8.5951 1.273 1.259 1.273 1.251 1.301 3,779,507 1.2735 -1.26%
2020-08-06 0 8.700 8.670 8.700 8.150 8.910 596,500 5,197,552 8.7134 1.289 1.285 1.289 1.208 1.320 4,025,850 1.2910 1.40%
2020-08-05 0 8.580 8.500 8.580 7.950 8.580 586,000 4,909,130 8.3774 1.271 1.259 1.271 1.178 1.271 3,954,984 1.2413 4.00%
2020-08-04 0 8.250 8.240 8.250 7.940 8.270 735,500 5,966,655 8.1124 1.222 1.221 1.222 1.176 1.225 4,963,978 1.2020 4.43%
2020-08-03 0 7.900 7.820 7.900 7.810 8.290 243,500 1,932,290 7.9355 1.171 1.159 1.171 1.157 1.228 1,643,411 1.1758 -0.63%
2020-07-31 0 7.950 7.790 7.950 7.460 8.060 523,000 4,112,110 7.8625 1.178 1.154 1.178 1.105 1.194 3,529,790 1.1650 6.57%
2020-07-30 0 7.460 7.460 7.520 7.450 8.040 423,000 3,240,865 7.6616 1.105 1.105 1.114 1.104 1.191 2,854,878 1.1352 -5.81%
2020-07-29 0 7.920 7.910 7.920 7.450 7.950 413,500 3,222,965 7.7944 1.173 1.172 1.173 1.104 1.178 2,790,761 1.1549 5.18%
2020-07-28 0 7.530 7.530 7.600 7.390 7.640 311,500 2,342,005 7.5185 1.116 1.116 1.126 1.095 1.132 2,102,351 1.1140 3.72%
2020-07-27 0 7.260 7.260 7.340 7.240 7.700 385,000 2,842,830 7.3840 1.076 1.076 1.088 1.073 1.141 2,598,411 1.0941 -1.36%
2020-07-24 0 7.360 7.360 7.420 7.290 7.850 1,048,500 7,857,585 7.4941 1.091 1.091 1.099 1.080 1.163 7,076,453 1.1104 -6.72%
2020-07-23 0 7.890 7.890 7.900 7.190 8.910 2,530,500 20,410,515 8.0658 1.169 1.169 1.171 1.065 1.320 17,078,649 1.1951 -6.52%
2020-07-22 0 8.440 8.440 8.500 8.050 8.930 1,271,000 10,969,725 8.6308 1.251 1.251 1.259 1.193 1.323 8,578,132 1.2788 3.94%
2020-07-21 0 8.120 8.120 8.290 8.020 8.330 866,000 7,119,650 8.2213 1.203 1.203 1.228 1.188 1.234 5,844,738 1.2181 -0.37%
2020-07-20 0 8.150 8.150 8.290 7.860 8.300 466,500 3,820,120 8.1889 1.208 1.208 1.228 1.165 1.230 3,148,465 1.2133 0.00%
2020-07-17 0 8.150 8.150 8.200 7.860 8.210 454,000 3,681,375 8.1088 1.208 1.208 1.215 1.165 1.216 3,064,101 1.2015 3.69%
2020-07-16 0 7.860 7.860 7.900 7.560 8.310 1,146,000 9,223,283 8.0482 1.165 1.165 1.171 1.120 1.231 7,734,492 1.1925 -4.50%
2020-07-15 0 8.230 8.210 8.260 7.840 8.350 1,075,000 8,779,687 8.1672 1.219 1.216 1.224 1.162 1.237 7,255,304 1.2101 3.91%
2020-07-14 0 7.920 7.920 7.940 7.800 8.220 411,500 3,294,705 8.0066 1.173 1.173 1.176 1.156 1.218 2,777,263 1.1863 -3.41%
2020-07-13 0 8.200 8.200 8.230 7.700 8.360 1,290,500 10,519,230 8.1513 1.215 1.215 1.219 1.141 1.239 8,709,740 1.2078 5.26%
2020-07-10 0 7.790 7.760 7.790 7.510 8.380 1,751,000 14,041,650 8.0192 1.154 1.150 1.154 1.113 1.242 11,817,709 1.1882 3.04%
2020-07-09 0 7.560 7.560 7.590 7.430 7.750 328,948 2,499,775 7.5993 1.120 1.120 1.125 1.101 1.148 2,220,110 1.1260 0.93%
2020-07-08 0 7.490 7.490 7.500 7.340 7.830 802,500 6,074,775 7.5698 1.110 1.110 1.111 1.088 1.160 5,416,169 1.1216 -3.35%
2020-07-07 0 7.750 7.750 7.760 7.490 8.030 1,089,500 8,621,097 7.9129 1.148 1.148 1.150 1.110 1.190 7,353,166 1.1724 -0.77%
2020-07-06 0 7.810 7.810 7.820 7.680 8.100 686,500 5,361,025 7.8092 1.157 1.157 1.159 1.138 1.200 4,633,271 1.1571 1.17%
2020-07-03 0 7.720 7.690 7.730 7.600 8.100 223,000 1,737,895 7.7933 1.144 1.139 1.145 1.126 1.200 1,505,054 1.1547 -2.89%
2020-07-02 0 7.950 7.870 7.950 7.430 7.960 1,462,500 11,425,595 7.8124 1.178 1.166 1.178 1.101 1.179 9,870,588 1.1575 7.00%
2020-06-30 0 7.430 7.380 7.450 7.070 7.610 1,778,217 13,094,990 7.3641 1.101 1.093 1.104 1.048 1.128 12,001,400 1.0911 5.69%
2020-06-29 0 7.030 7.020 7.030 6.910 7.280 607,500 4,274,730 7.0366 1.042 1.040 1.042 1.024 1.079 4,100,091 1.0426 -2.23%
2020-06-26 0 7.190 7.140 7.190 7.100 7.350 394,500 2,827,425 7.1671 1.065 1.058 1.065 1.052 1.089 2,662,528 1.0619 -2.18%
2020-06-24 0 7.350 7.300 7.370 7.200 7.580 1,373,000 10,202,135 7.4305 1.089 1.082 1.092 1.067 1.123 9,266,542 1.1010 -0.94%
2020-06-23 0 7.420 7.420 7.440 7.330 7.810 723,500 5,412,060 7.4804 1.099 1.099 1.102 1.086 1.157 4,882,988 1.1083 -4.26%
2020-06-22 0 7.750 7.750 7.800 7.750 8.110 1,105,000 8,639,460 7.8185 1.148 1.148 1.156 1.148 1.202 7,457,778 1.1584 -1.65%
2020-06-19 0 7.880 7.870 7.880 7.820 8.340 8,121,500 64,350,817 7.9235 1.168 1.166 1.168 1.159 1.236 54,812,980 1.1740 -2.48%
2020-06-18 0 8.080 8.070 8.080 7.890 8.420 1,458,000 11,898,191 8.1606 1.197 1.196 1.197 1.169 1.248 9,840,217 1.2091 -2.06%
2020-06-17 0 8.250 8.250 8.290 8.120 8.420 1,911,448 15,947,642 8.3432 1.222 1.222 1.228 1.203 1.248 12,900,592 1.2362 2.10%
2020-06-16 0 8.080 8.070 8.080 7.630 8.090 1,265,500 10,091,862 7.9746 1.197 1.196 1.197 1.131 1.199 8,541,012 1.1816 5.62%
2020-06-15 0 7.650 7.500 7.650 7.420 7.760 1,027,500 7,769,220 7.5613 1.133 1.111 1.133 1.099 1.150 6,934,721 1.1203 2.14%
2020-06-12 0 7.490 7.480 7.570 7.450 7.630 742,000 5,607,290 7.5570 1.110 1.108 1.122 1.104 1.131 5,007,847 1.1197 -3.73%
2020-06-11 0 7.780 7.750 7.800 7.650 7.960 922,500 7,143,837 7.7440 1.153 1.148 1.156 1.133 1.179 6,226,063 1.1474 1.30%
2020-06-10 0 7.680 7.660 7.680 7.600 7.920 521,000 4,020,620 7.7171 1.138 1.135 1.138 1.126 1.173 3,516,292 1.1434 -0.90%
2020-06-09 0 7.750 7.700 7.750 7.660 8.140 1,542,000 12,034,477 7.8045 1.148 1.141 1.148 1.135 1.206 10,407,143 1.1564 0.00%
2020-06-08 0 7.750 7.720 7.750 7.700 8.660 1,655,500 13,070,040 7.8949 1.148 1.144 1.148 1.141 1.283 11,173,168 1.1698 -4.32%
2020-06-05 0 8.100 8.090 8.100 7.830 8.400 936,500 7,662,845 8.1824 1.200 1.199 1.200 1.160 1.245 6,320,551 1.2124 0.12%
2020-06-04 0 8.090 8.090 8.100 7.810 8.800 1,266,000 10,341,225 8.1684 1.199 1.199 1.200 1.157 1.304 8,544,386 1.2103 -0.74%
2020-06-03 0 8.150 8.150 8.250 7.590 8.580 3,764,000 30,836,870 8.1926 1.208 1.208 1.222 1.125 1.271 25,403,688 1.2139 7.38%
2020-06-02 0 7.590 7.580 7.590 7.260 7.790 1,498,000 11,363,490 7.5858 1.125 1.123 1.125 1.076 1.154 10,110,182 1.1240 6.60%
2020-06-01 0 7.120 7.120 7.220 6.630 7.300 3,003,146 21,268,689 7.0821 1.055 1.055 1.070 0.982 1.082 20,268,593 1.0493 11.25%
2020-05-29 0 6.400 6.400 6.430 6.400 6.970 1,907,000 12,584,091 6.5989 0.948 0.948 0.953 0.948 1.033 12,870,572 0.9777 -0.31%
2020-05-28 0 6.420 6.310 6.420 6.310 6.680 1,464,500 9,500,073 6.4869 0.951 0.935 0.951 0.935 0.990 9,884,087 0.9611 -0.16%
2020-05-27 0 6.430 6.420 6.450 6.400 6.800 1,187,500 7,730,695 6.5101 0.953 0.951 0.956 0.948 1.008 8,014,580 0.9646 -5.99%
2020-05-26 0 6.840 6.840 6.890 6.720 7.060 2,495,000 17,213,188 6.8991 1.013 1.013 1.021 0.996 1.046 16,839,055 1.0222 -2.56%
2020-05-25 0 7.020 7.020 7.090 6.730 7.280 1,285,000 8,995,687 7.0005 1.040 1.040 1.051 0.997 1.079 8,672,619 1.0373 -2.77%
2020-05-22 0 7.220 7.150 7.220 7.050 7.590 1,700,000 12,399,635 7.2939 1.070 1.059 1.070 1.045 1.125 11,473,504 1.0807 -0.96%
2020-05-21 0 7.290 7.270 7.350 7.050 7.450 848,000 6,140,065 7.2406 1.080 1.077 1.089 1.045 1.104 5,723,254 1.0728 -2.80%
2020-05-20 0 7.500 7.500 7.590 7.220 7.670 1,706,000 12,667,310 7.4252 1.111 1.111 1.125 1.070 1.136 11,513,999 1.1002 -1.19%
2020-05-19 0 7.590 7.560 7.600 7.500 8.140 1,633,500 12,616,282 7.7235 1.125 1.120 1.126 1.111 1.206 11,024,688 1.1444 -5.12%
2020-05-18 0 8.000 7.970 8.000 6.860 8.000 2,000,000 14,952,396 7.4762 1.185 1.181 1.185 1.016 1.185 13,498,240 1.1077 7.82%
2020-05-15 0 7.420 7.420 7.540 7.300 7.880 1,466,500 11,063,105 7.5439 1.099 1.099 1.117 1.082 1.168 9,897,585 1.1178 -7.02%
2020-05-14 0 7.980 7.780 7.990 7.750 8.160 1,478,500 11,836,112 8.0055 1.182 1.153 1.184 1.148 1.209 9,978,574 1.1862 -3.04%
2020-05-13 0 8.230 8.230 8.290 8.120 8.600 1,403,000 11,513,610 8.2064 1.219 1.219 1.228 1.203 1.274 9,469,016 1.2159 -5.18%
2020-05-12 0 8.680 8.560 8.680 8.240 8.880 622,500 5,355,990 8.6040 1.286 1.268 1.286 1.221 1.316 4,201,327 1.2748 0.23%
2020-05-11 0 8.660 8.660 8.800 8.480 8.970 880,500 7,708,365 8.7545 1.283 1.283 1.304 1.256 1.329 5,942,600 1.2971 -6.48%
2020-05-08 0 9.260 9.170 9.260 8.880 9.290 1,248,000 11,443,497 9.1695 1.372 1.359 1.372 1.316 1.376 8,422,902 1.3586 3.46%
2020-05-07 0 8.950 8.950 9.100 8.820 9.690 2,209,171 20,336,317 9.2054 1.326 1.326 1.348 1.307 1.436 14,909,961 1.3639 -2.61%
2020-05-06 0 9.190 9.190 9.200 8.670 9.500 3,468,500 31,688,437 9.1361 1.362 1.362 1.363 1.285 1.408 23,409,323 1.3537 4.79%
2020-05-05 0 8.770 8.770 8.850 8.460 9.000 603,500 5,329,601 8.8312 1.299 1.299 1.311 1.253 1.334 4,073,094 1.3085 3.66%
2020-05-04 0 8.460 8.460 8.490 7.840 8.790 1,156,000 9,812,380 8.4882 1.253 1.253 1.258 1.162 1.302 7,801,983 1.2577 -0.47%
2020-04-29 0 8.500 8.450 8.500 8.200 9.500 1,145,500 9,845,760 8.5952 1.259 1.252 1.259 1.215 1.408 7,731,117 1.2735 4.94%
2020-04-28 0 8.100 8.060 8.100 7.480 8.250 581,500 4,659,115 8.0122 1.200 1.194 1.200 1.108 1.222 3,924,613 1.1872 3.98%
2020-04-27 0 7.790 7.790 7.800 7.750 7.900 557,500 4,348,555 7.8001 1.154 1.154 1.156 1.148 1.171 3,762,635 1.1557 1.70%
2020-04-24 0 7.660 7.660 7.710 7.380 8.000 1,639,500 12,629,910 7.7035 1.135 1.135 1.142 1.093 1.185 11,065,183 1.1414 1.46%
2020-04-23 0 7.550 7.470 7.550 6.860 8.420 2,057,500 15,574,670 7.5697 1.119 1.107 1.119 1.016 1.248 13,886,315 1.1216 10.06%
2020-04-22 0 6.860 6.760 6.860 6.500 6.880 2,184,500 14,647,315 6.7051 1.016 1.002 1.016 0.963 1.019 14,743,453 0.9935 4.41%
2020-04-21 0 6.570 6.490 6.570 6.400 6.830 2,583,500 16,884,297 6.5354 0.973 0.962 0.973 0.948 1.012 17,436,352 0.9683 -3.38%
2020-04-20 0 6.800 6.700 6.800 6.610 6.950 1,653,500 11,214,847 6.7825 1.008 0.993 1.008 0.979 1.030 11,159,670 1.0049 -4.09%
2020-04-17 0 7.090 7.000 7.090 6.930 7.300 737,500 5,303,500 7.1912 1.051 1.037 1.051 1.027 1.082 4,977,476 1.0655 -2.21%
2020-04-16 0 7.250 7.230 7.250 6.800 7.290 2,152,500 15,089,830 7.0104 1.074 1.071 1.074 1.008 1.080 14,527,481 1.0387 1.26%
2020-04-15 0 7.160 7.020 7.160 6.960 7.220 1,235,000 8,720,585 7.0612 1.061 1.040 1.061 1.031 1.070 8,335,163 1.0462 1.70%
2020-04-14 0 7.040 7.000 7.040 6.250 7.250 3,430,500 24,024,440 7.0032 1.043 1.037 1.043 0.926 1.074 23,152,857 1.0376 14.88%
2020-04-09 0 6.700 6.690 6.700 6.460 6.860 1,124,000 7,483,235 6.6577 0.908 0.907 0.908 0.875 0.930 8,293,699 0.9023 1.98%
2020-04-08 0 6.570 6.440 6.570 6.400 6.580 589,000 3,810,337 6.4692 0.890 0.873 0.890 0.867 0.892 4,346,075 0.8767 2.02%
2020-04-07 0 6.440 6.440 6.490 6.280 6.600 648,000 4,144,295 6.3955 0.873 0.873 0.880 0.851 0.894 4,781,421 0.8667 -0.92%
2020-04-06 0 6.500 6.520 6.580 6.410 6.600 737,000 4,793,315 6.5038 0.881 0.884 0.892 0.869 0.894 5,438,128 0.8814 0.46%
2020-04-03 0 6.470 6.460 6.500 6.400 6.560 847,500 5,488,790 6.4764 0.877 0.875 0.881 0.867 0.889 6,253,478 0.8777 2.37%
2020-04-02 0 6.320 6.320 6.350 6.250 6.400 1,234,500 7,789,252 6.3096 0.857 0.857 0.861 0.847 0.867 9,109,049 0.8551 -0.94%
2020-04-01 0 6.380 6.420 6.480 6.280 6.570 2,418,000 15,541,665 6.4275 0.865 0.870 0.878 0.851 0.890 17,841,783 0.8711 1.59%
2020-03-31 0 6.280 6.250 6.280 6.010 6.290 2,004,000 12,347,540 6.1614 0.851 0.847 0.851 0.815 0.852 14,786,986 0.8350 4.15%
2020-03-30 0 6.030 6.030 6.180 5.790 6.200 1,004,500 6,033,165 6.0061 0.817 0.817 0.838 0.785 0.840 7,411,940 0.8140 4.15%
2020-03-27 0 5.790 5.790 5.900 5.600 6.000 1,068,500 6,160,160 5.7652 0.785 0.785 0.800 0.759 0.813 7,884,179 0.7813 1.94%
2020-03-26 0 5.680 5.650 5.850 4.980 6.000 1,512,000 8,531,350 5.6424 0.770 0.766 0.793 0.675 0.813 11,156,648 0.7647 5.58%
2020-03-25 0 5.380 5.300 5.380 4.670 5.400 1,168,000 6,128,500 5.2470 0.729 0.718 0.729 0.633 0.732 8,618,363 0.7111 16.96%
2020-03-24 0 4.600 4.600 4.740 4.290 4.880 1,814,900 8,003,909 4.4101 0.623 0.623 0.642 0.581 0.661 13,391,667 0.5977 9.26%
2020-03-23 0 4.210 4.260 4.300 4.080 4.500 473,500 1,979,035 4.1796 0.571 0.577 0.583 0.553 0.610 3,493,831 0.5664 -2.32%
2020-03-20 0 4.310 4.310 4.320 4.120 4.460 1,035,000 4,435,464 4.2855 0.584 0.584 0.585 0.558 0.604 7,636,991 0.5808 4.87%
2020-03-19 0 4.110 4.110 4.140 3.930 4.620 2,801,309 11,612,304 4.1453 0.557 0.557 0.561 0.533 0.626 20,670,118 0.5618 -11.80%
2020-03-18 0 4.660 4.600 4.660 4.660 5.600 1,381,000 7,120,372 5.1560 0.632 0.623 0.632 0.632 0.759 10,190,034 0.6988 -8.09%
2020-03-17 0 5.070 5.070 5.270 4.800 5.410 3,901,500 19,617,665 5.0282 0.687 0.687 0.714 0.651 0.733 28,788,137 0.6814 -3.43%
2020-03-16 0 5.250 5.250 5.270 5.240 5.880 1,690,000 9,312,115 5.5101 0.712 0.712 0.714 0.710 0.797 12,470,063 0.7468 -6.75%
2020-03-13 0 5.630 5.620 5.700 5.210 5.900 707,191 3,844,727 5.4366 0.763 0.762 0.772 0.706 0.800 5,218,175 0.7368 -2.09%
2020-03-12 0 5.750 5.750 5.770 5.640 5.980 674,500 3,895,110 5.7748 0.779 0.779 0.782 0.764 0.810 4,976,957 0.7826 -4.80%
2020-03-11 0 6.040 6.040 6.070 5.910 6.350 368,000 2,253,860 6.1246 0.819 0.819 0.823 0.801 0.861 2,715,375 0.8300 -1.95%
2020-03-10 0 6.160 6.160 6.230 5.950 6.450 700,500 4,323,980 6.1727 0.835 0.835 0.844 0.806 0.874 5,168,804 0.8366 0.98%
2020-03-09 0 6.100 6.100 6.260 6.100 6.590 1,301,000 8,206,597 6.3079 0.827 0.827 0.848 0.827 0.893 9,599,735 0.8549 -6.73%
2020-03-06 0 6.540 6.540 6.550 6.500 6.720 1,603,000 10,528,717 6.5681 0.886 0.886 0.888 0.881 0.911 11,828,113 0.8901 -2.82%
2020-03-05 0 6.730 6.710 6.750 6.490 6.780 1,771,500 11,780,755 6.6502 0.912 0.909 0.915 0.880 0.919 13,071,430 0.9013 3.38%
2020-03-04 0 6.510 6.500 6.520 6.440 6.690 1,427,000 9,329,720 6.5380 0.882 0.881 0.884 0.873 0.907 10,529,456 0.8861 -2.25%
2020-03-03 0 6.660 6.660 6.690 6.600 6.800 495,000 3,312,700 6.6923 0.903 0.903 0.907 0.894 0.922 3,652,474 0.9070 1.06%
2020-03-02 0 6.590 6.590 6.600 6.480 6.630 110,000 719,160 6.5378 0.893 0.893 0.894 0.878 0.899 811,661 0.8860 1.70%
2020-02-28 0 6.480 6.420 6.480 6.370 6.670 1,303,000 8,420,275 6.4622 0.878 0.870 0.878 0.863 0.904 9,614,492 0.8758 -3.86%
2020-02-27 0 6.740 6.740 6.750 6.390 6.830 1,160,500 7,620,985 6.5670 0.913 0.913 0.915 0.866 0.926 8,563,023 0.8900 1.05%
2020-02-26 0 6.670 6.660 6.670 6.550 6.940 2,345,000 15,544,690 6.6289 0.904 0.903 0.904 0.888 0.941 17,303,135 0.8984 -4.58%
2020-02-25 0 6.990 6.980 6.990 6.930 7.400 2,243,000 16,119,610 7.1866 0.947 0.946 0.947 0.939 1.003 16,550,504 0.9740 -4.77%
2020-02-24 0 7.340 7.330 7.340 6.690 7.670 4,453,500 32,347,075 7.2633 0.995 0.993 0.995 0.907 1.039 32,861,199 0.9844 6.53%
2020-02-21 0 6.890 6.890 6.940 6.620 7.090 1,772,000 12,220,680 6.8965 0.934 0.934 0.941 0.897 0.961 13,075,119 0.9347 -2.96%
2020-02-20 0 7.100 7.000 7.100 6.900 7.490 1,772,000 12,544,079 7.0791 0.962 0.949 0.962 0.935 1.015 13,075,119 0.9594 1.43%
2020-02-19 0 7.000 7.000 7.020 6.210 7.290 6,610,000 44,589,777 6.7458 0.949 0.949 0.951 0.842 0.988 48,773,442 0.9142 11.11%
2020-02-18 0 6.300 6.290 6.300 5.960 6.370 2,343,000 14,678,319 6.2648 0.854 0.852 0.854 0.808 0.863 17,288,377 0.8490 5.88%
2020-02-17 0 5.950 5.940 5.960 5.870 5.990 375,000 2,232,720 5.9539 0.806 0.805 0.808 0.796 0.812 2,767,026 0.8069 1.19%
2020-02-14 0 5.880 5.860 5.880 5.850 5.970 139,500 824,630 5.9113 0.797 0.794 0.797 0.793 0.809 1,029,334 0.8011 1.38%
2020-02-13 0 5.800 5.800 5.830 5.670 5.910 518,500 3,000,970 5.7878 0.786 0.786 0.790 0.768 0.801 3,825,874 0.7844 -1.69%
2020-02-12 0 5.900 5.890 5.900 5.760 6.050 435,000 2,575,345 5.9203 0.800 0.798 0.800 0.781 0.820 3,209,750 0.8024 -1.83%
2020-02-11 0 6.010 6.000 6.010 5.630 6.080 2,380,000 14,196,255 5.9648 0.815 0.813 0.815 0.763 0.824 17,561,391 0.8084 5.81%
2020-02-10 0 5.680 5.650 5.680 5.560 5.810 427,000 2,421,510 5.6710 0.770 0.766 0.770 0.754 0.787 3,150,720 0.7686 0.35%
2020-02-07 0 5.660 5.650 5.660 5.500 5.680 359,500 2,019,030 5.6162 0.767 0.766 0.767 0.745 0.770 2,652,655 0.7611 0.00%
2020-02-06 0 5.660 5.660 5.680 5.510 5.780 1,943,500 11,072,560 5.6972 0.767 0.767 0.770 0.747 0.783 14,340,573 0.7721 2.91%
2020-02-05 0 5.500 5.500 5.560 5.230 5.700 982,000 5,423,157 5.5226 0.745 0.745 0.754 0.709 0.772 7,245,918 0.7484 4.36%
2020-02-04 0 5.270 5.270 5.390 5.050 5.350 1,888,000 9,672,352 5.1231 0.714 0.714 0.730 0.684 0.725 13,931,053 0.6943 1.93%
2020-02-03 0 5.170 5.120 5.170 4.910 5.320 902,500 4,693,550 5.2006 0.701 0.694 0.701 0.665 0.721 6,659,309 0.7048 1.97%
2020-01-31 0 5.070 5.070 5.100 4.830 5.200 1,898,000 9,686,525 5.1035 0.687 0.687 0.691 0.655 0.705 14,004,840 0.6917 4.32%
2020-01-30 0 4.860 4.850 4.860 4.800 4.940 1,071,500 5,186,235 4.8402 0.659 0.657 0.659 0.651 0.669 7,906,315 0.6560 -0.82%
2020-01-29 0 4.900 4.880 4.940 4.690 5.000 2,513,500 12,270,660 4.8819 0.664 0.661 0.669 0.636 0.678 18,546,452 0.6616 -2.00%
2020-01-24 0 5.000 4.990 5.000 5.000 5.400 1,385,000 7,046,070 5.0874 0.678 0.676 0.678 0.678 0.732 10,219,549 0.6895 -6.72%
2020-01-23 0 5.360 5.330 5.360 5.190 5.560 1,470,500 7,870,787 5.3525 0.726 0.722 0.726 0.703 0.754 10,850,431 0.7254 -3.60%
2020-01-22 0 5.560 5.550 5.560 5.380 5.690 1,858,500 10,301,845 5.5431 0.754 0.752 0.754 0.729 0.771 13,713,380 0.7512 0.00%
2020-01-21 0 5.560 5.560 5.570 5.510 5.590 337,000 1,873,784 5.5602 0.754 0.754 0.755 0.747 0.758 2,486,634 0.7535 -1.59%
2020-01-20 0 5.650 5.650 5.690 5.520 5.720 570,000 3,183,865 5.5857 0.766 0.766 0.771 0.748 0.775 4,205,879 0.7570 -1.05%
2020-01-17 0 5.710 5.700 5.710 5.420 5.760 943,500 5,350,310 5.6707 0.774 0.772 0.774 0.735 0.781 6,961,837 0.7685 1.24%
2020-01-16 0 5.640 5.620 5.640 5.430 5.670 308,500 1,724,330 5.5894 0.764 0.762 0.764 0.736 0.768 2,276,340 0.7575 -0.35%
2020-01-15 0 5.660 5.660 5.690 5.570 5.690 648,000 3,662,130 5.6514 0.767 0.767 0.771 0.755 0.771 4,781,421 0.7659 -0.35%
2020-01-14 0 5.680 5.660 5.680 5.550 5.720 1,661,500 9,421,878 5.6707 0.770 0.767 0.770 0.752 0.775 12,259,769 0.7685 0.18%
2020-01-13 0 5.670 5.660 5.670 5.600 5.770 654,000 3,702,125 5.6607 0.768 0.767 0.768 0.759 0.782 4,825,693 0.7672 -1.22%
2020-01-10 0 5.740 5.700 5.740 5.650 5.820 1,249,500 7,164,685 5.7340 0.778 0.772 0.778 0.766 0.789 9,219,730 0.7771 -1.03%
2020-01-09 0 5.800 5.750 5.800 5.500 5.800 1,819,000 10,375,295 5.7038 0.786 0.779 0.786 0.745 0.786 13,421,920 0.7730 3.57%
2020-01-08 0 5.600 5.600 5.630 5.530 5.660 545,500 3,043,915 5.5800 0.759 0.759 0.763 0.749 0.767 4,025,100 0.7562 -1.06%
2020-01-07 0 5.660 5.660 5.680 5.600 5.720 550,000 3,124,970 5.6818 0.767 0.767 0.770 0.759 0.775 4,058,305 0.7700 0.18%
2020-01-06 0 5.650 5.650 5.660 5.320 5.710 1,974,500 10,848,085 5.4941 0.766 0.766 0.767 0.721 0.774 14,569,313 0.7446 0.89%
2020-01-03 0 5.600 5.600 5.640 5.440 5.700 2,464,500 13,666,658 5.5454 0.759 0.759 0.764 0.737 0.772 18,184,894 0.7515 -1.41%
2020-01-02 0 5.680 5.680 5.700 5.650 5.760 1,252,500 7,127,040 5.6903 0.770 0.770 0.772 0.766 0.781 9,241,866 0.7712 -0.70%
2019-12-31 0 5.720 5.720 5.730 5.600 5.750 755,000 4,302,520 5.6987 0.775 0.775 0.777 0.759 0.779 5,570,945 0.7723 0.35%
2019-12-30 0 5.700 5.700 5.730 5.580 5.830 2,587,000 14,888,970 5.7553 0.772 0.772 0.777 0.756 0.790 19,088,789 0.7800 -3.06%
2019-12-27 0 5.880 5.880 5.890 5.700 5.920 3,149,500 18,303,502 5.8116 0.797 0.797 0.798 0.772 0.802 23,239,328 0.7876 0.00%
2019-12-24 0 5.880 5.870 5.880 5.670 5.950 2,612,000 15,239,215 5.8343 0.797 0.796 0.797 0.768 0.806 19,273,257 0.7907 1.55%
2019-12-23 0 5.790 5.780 5.790 5.580 5.820 13,355,000 76,758,378 5.7475 0.785 0.783 0.785 0.756 0.789 98,543,014 0.7789 3.95%
2019-12-20 0 5.570 5.570 5.580 5.490 5.700 8,362,000 46,810,900 5.5981 0.755 0.755 0.756 0.744 0.772 61,700,987 0.7587 1.27%
2019-12-19 0 5.500 5.500 5.510 5.370 5.580 14,579,000 79,819,502 5.4750 0.745 0.745 0.747 0.728 0.756 107,574,586 0.7420 0.18%
2019-12-18 0 5.490 5.470 5.490 5.230 5.630 98,401,500 529,771,040 5.3838 0.744 0.741 0.744 0.709 0.763 726,078,650 0.7296

Webb-site Database - Powered By Linux Group

Back to top