Newborn Town Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09911  2019-12-31    
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 11.30 11.19 11.30 10.86 11.58 4,051,278 45,185,372 11.153 11.30 11.19 11.30 10.86 11.58 4,051,278 11.153 1.71%
2026-02-02 0 11.11 11.10 11.11 10.91 11.44 4,324,281 47,975,812 11.095 11.11 11.10 11.11 10.91 11.44 4,324,281 11.095 -3.39%
2026-01-30 0 11.50 11.45 11.50 11.41 11.87 3,356,538 38,698,644 11.529 11.50 11.45 11.50 11.41 11.87 3,356,538 11.529 -2.71%
2026-01-29 0 11.82 11.80 11.83 11.70 12.09 4,839,851 57,443,654 11.869 11.82 11.80 11.83 11.70 12.09 4,839,851 11.869 -0.17%
2026-01-28 0 11.84 11.80 11.84 11.47 11.96 6,599,824 77,723,741 11.777 11.84 11.80 11.84 11.47 11.96 6,599,824 11.777 1.98%
2026-01-27 0 11.61 11.60 11.61 11.25 11.76 4,202,441 48,631,534 11.572 11.61 11.60 11.61 11.25 11.76 4,202,441 11.572 1.13%
2026-01-26 0 11.48 11.45 11.48 11.18 11.90 5,463,353 62,467,983 11.434 11.48 11.45 11.48 11.18 11.90 5,463,353 11.434 -2.46%
2026-01-23 0 11.77 11.77 11.78 11.35 12.45 12,717,714 148,152,570 11.649 11.77 11.77 11.78 11.35 12.45 12,717,714 11.649 -2.89%
2026-01-22 0 12.12 12.06 12.12 11.83 13.90 15,388,130 189,083,941 12.288 12.12 12.06 12.12 11.83 13.90 15,388,130 12.288 -10.62%
2026-01-21 0 13.56 13.55 13.56 13.00 13.62 4,727,550 62,738,426 13.271 13.56 13.55 13.56 13.00 13.62 4,727,550 13.271 3.20%
2026-01-20 0 13.14 13.14 13.15 13.05 13.52 5,819,320 76,735,869 13.186 13.14 13.14 13.15 13.05 13.52 5,819,320 13.186 -2.09%
2026-01-19 0 13.42 13.34 13.42 13.20 13.93 5,155,863 69,246,982 13.431 13.42 13.34 13.42 13.20 13.93 5,155,863 13.431 -2.68%
2026-01-16 0 13.79 13.77 13.79 13.57 14.00 3,382,953 46,551,892 13.761 13.79 13.77 13.79 13.57 14.00 3,382,953 13.761 -0.65%
2026-01-15 0 13.88 13.86 13.88 13.45 14.09 8,753,276 120,588,999 13.776 13.88 13.86 13.88 13.45 14.09 8,753,276 13.776 3.20%
2026-01-14 0 13.45 13.43 13.45 12.83 13.60 8,615,677 115,461,346 13.401 13.45 13.43 13.45 12.83 13.60 8,615,677 13.401 2.99%
2026-01-13 0 13.06 13.04 13.06 12.39 13.08 6,688,248 86,633,089 12.953 13.06 13.04 13.06 12.39 13.08 6,688,248 12.953 3.08%
2026-01-09 0 12.67 12.64 12.67 12.33 12.93 6,804,878 85,688,002 12.592 12.67 12.64 12.67 12.33 12.93 6,804,878 12.592 2.51%
2026-01-08 0 12.36 12.34 12.37 11.96 12.47 10,740,049 131,100,050 12.207 12.36 12.34 12.37 11.96 12.47 10,740,049 12.207 0.90%
2026-01-07 0 12.25 12.22 12.25 11.58 12.28 6,700,153 80,188,201 11.968 12.25 12.22 12.25 11.58 12.28 6,700,153 11.968 2.08%
2026-01-06 0 12.00 11.96 12.00 11.61 12.02 7,520,542 89,502,508 11.901 12.00 11.96 12.00 11.61 12.02 7,520,542 11.901 4.26%
2026-01-05 0 11.51 11.51 11.52 11.45 12.00 3,790,200 44,202,544 11.662 11.51 11.51 11.52 11.45 12.00 3,790,200 11.662 2.86%
2025-12-31 0 11.19 11.17 11.19 10.94 11.34 2,154,000 23,988,840 11.137 11.19 11.17 11.19 10.94 11.34 2,154,000 11.137 0.54%
2025-12-30 0 11.13 11.13 11.16 11.03 11.42 4,668,006 52,276,428 11.199 11.13 11.13 11.16 11.03 11.42 4,668,006 11.199 0.27%
2025-12-29 0 11.10 11.06 11.10 11.00 11.52 4,562,000 51,108,670 11.203 11.10 11.06 11.10 11.00 11.52 4,562,000 11.203 -3.14%
2025-12-24 0 11.46 11.46 11.47 11.12 11.46 1,751,758 19,790,475 11.298 11.46 11.46 11.47 11.12 11.46 1,751,758 11.297 0.70%
2025-12-23 0 11.38 11.36 11.38 11.20 11.58 3,804,529 43,244,158 11.367 11.38 11.36 11.38 11.20 11.58 3,804,529 11.366 1.79%
2025-12-22 0 11.18 11.15 11.18 10.94 11.20 2,202,236 24,386,298 11.073 11.18 11.15 11.18 10.94 11.20 2,202,236 11.073 0.36%
2025-12-19 0 11.14 11.10 11.14 10.80 11.16 6,106,000 67,344,680 11.029 11.14 11.10 11.14 10.80 11.16 6,106,000 11.029 3.63%
2025-12-18 0 10.75 10.75 10.76 10.68 11.00 4,544,885 49,071,731 10.797 10.75 10.75 10.76 10.68 11.00 4,544,885 10.797 -2.45%
2025-12-17 0 11.02 11.00 11.02 10.32 11.02 8,578,268 91,915,573 10.715 11.02 11.00 11.02 10.32 11.02 8,578,268 10.715 5.86%
2025-12-16 0 10.41 10.41 10.42 10.31 10.77 5,056,703 52,883,507 10.458 10.41 10.41 10.42 10.31 10.77 5,056,703 10.458 -1.23%
2025-12-15 0 10.54 10.54 10.55 10.12 10.65 7,563,455 79,049,540 10.452 10.54 10.54 10.55 10.12 10.65 7,563,455 10.452 0.38%
2025-12-12 0 10.50 10.50 10.51 9.480 10.77 10,828,195 111,680,849 10.314 10.50 10.50 10.51 9.480 10.77 10,828,195 10.314 10.76%
2025-12-11 0 9.480 9.470 9.500 9.220 9.580 5,038,911 47,507,423 9.4281 9.480 9.470 9.500 9.220 9.580 5,038,911 9.4281 4.06%
2025-12-10 0 9.110 9.070 9.110 8.940 9.230 3,279,860 29,656,354 9.0420 9.110 9.070 9.110 8.940 9.230 3,279,860 9.0420 -0.33%
2025-12-09 0 9.140 9.100 9.140 9.000 9.280 3,031,640 27,586,977 9.0997 9.140 9.100 9.140 9.000 9.280 3,031,640 9.0997 -0.76%
2025-12-08 0 9.210 9.200 9.210 9.060 9.330 2,984,104 27,459,551 9.2019 9.210 9.200 9.210 9.060 9.330 2,984,104 9.2019 0.77%
2025-12-05 0 9.140 9.120 9.140 9.100 9.260 3,173,385 29,045,458 9.1528 9.140 9.120 9.140 9.100 9.260 3,173,385 9.1528 -0.98%
2025-12-04 0 9.230 9.220 9.230 9.020 9.350 2,048,000 18,923,464 9.2400 9.230 9.220 9.230 9.020 9.350 2,048,000 9.2400 1.54%
2025-12-03 0 9.090 9.050 9.090 9.010 9.400 2,350,000 21,428,780 9.1186 9.090 9.050 9.090 9.010 9.400 2,350,000 9.1186 -2.57%
2025-12-02 0 9.330 9.300 9.330 9.230 9.440 1,828,136 17,004,023 9.3013 9.330 9.300 9.330 9.230 9.440 1,828,136 9.3013 -0.53%
2025-12-01 0 9.380 9.380 9.390 9.280 9.520 2,426,000 22,704,880 9.3590 9.380 9.380 9.390 9.280 9.520 2,426,000 9.3590 -0.85%
2025-11-28 0 9.460 9.450 9.460 9.320 9.670 3,641,863 34,658,375 9.5167 9.460 9.450 9.460 9.320 9.670 3,641,863 9.5167 0.64%
2025-11-27 0 9.400 9.400 9.430 9.060 9.500 3,754,000 34,895,556 9.2956 9.400 9.400 9.430 9.060 9.500 3,754,000 9.2956 1.51%
2025-11-26 0 9.260 9.210 9.260 9.160 9.590 2,208,000 20,514,886 9.2912 9.260 9.210 9.260 9.160 9.590 2,208,000 9.2912 -3.04%
2025-11-25 0 9.550 9.500 9.550 9.460 9.730 3,481,000 33,170,759 9.5291 9.550 9.500 9.550 9.460 9.730 3,481,000 9.5291 1.70%
2025-11-24 0 9.390 9.370 9.390 9.310 9.780 5,555,750 52,461,473 9.4427 9.390 9.370 9.390 9.310 9.780 5,555,750 9.4427 -0.74%
2025-11-21 0 9.460 9.430 9.460 9.210 9.680 6,000,000 56,452,181 9.4087 9.460 9.430 9.460 9.210 9.680 6,000,000 9.4087 -1.66%
2025-11-20 0 9.620 9.580 9.620 9.380 9.640 4,618,000 43,866,798 9.4991 9.620 9.580 9.620 9.380 9.640 4,618,000 9.4991 2.67%
2025-11-19 0 9.370 9.360 9.370 8.960 9.390 5,521,000 50,975,880 9.2331 9.370 9.360 9.370 8.960 9.390 5,521,000 9.2331 3.88%
2025-11-18 0 9.020 9.010 9.020 9.000 9.450 5,540,000 50,737,092 9.1583 9.020 9.010 9.020 9.000 9.450 5,540,000 9.1583 -4.55%
2025-11-17 0 9.450 9.430 9.450 9.250 9.560 3,316,000 31,060,914 9.3670 9.450 9.430 9.450 9.250 9.560 3,316,000 9.3670 -0.53%
2025-11-14 0 9.500 9.490 9.500 9.470 9.900 8,182,000 78,636,814 9.6110 9.500 9.490 9.500 9.470 9.900 8,182,000 9.6110 -4.14%
2025-11-13 0 9.910 9.820 9.910 9.740 10.20 5,524,000 54,890,178 9.9367 9.910 9.820 9.910 9.740 10.20 5,524,000 9.9367 -3.79%
2025-11-12 0 10.30 10.28 10.30 10.06 10.38 2,586,406 26,527,484 10.257 10.30 10.28 10.30 10.06 10.38 2,586,406 10.257 0.98%
2025-11-11 0 10.20 10.15 10.20 10.13 10.54 2,470,808 25,277,676 10.231 10.20 10.15 10.20 10.13 10.54 2,470,808 10.231 -3.23%
2025-11-10 0 10.54 10.54 10.55 10.13 10.59 4,201,000 43,586,850 10.375 10.54 10.54 10.55 10.13 10.59 4,201,000 10.375 4.05%
2025-11-07 0 10.13 10.13 10.14 10.04 10.36 3,802,000 38,581,820 10.148 10.13 10.13 10.14 10.04 10.36 3,802,000 10.148 -3.71%
2025-11-06 0 10.52 10.50 10.52 10.22 10.71 3,175,212 32,802,434 10.331 10.52 10.50 10.52 10.22 10.71 3,175,212 10.331 0.19%
2025-11-05 0 10.50 10.50 10.54 10.20 10.56 2,564,200 26,794,930 10.450 10.50 10.50 10.54 10.20 10.56 2,564,200 10.450 -1.50%
2025-11-04 0 10.66 10.65 10.66 10.50 10.96 3,170,000 33,893,096 10.692 10.66 10.65 10.66 10.50 10.96 3,170,000 10.692 -2.02%
2025-11-03 0 10.88 10.85 10.89 10.50 10.89 3,070,000 33,132,712 10.792 10.88 10.85 10.89 10.50 10.89 3,070,000 10.792 2.84%
2025-10-31 0 10.58 10.58 10.60 10.56 10.85 4,294,957 45,924,979 10.693 10.58 10.58 10.60 10.56 10.85 4,294,957 10.693 -1.95%
2025-10-30 0 10.79 10.79 10.83 10.60 11.03 7,309,000 78,900,110 10.795 10.79 10.79 10.83 10.60 11.03 7,309,000 10.795 -1.91%
2025-10-28 0 11.00 11.00 11.01 10.95 11.55 3,449,089 38,458,242 11.150 11.00 11.00 11.01 10.95 11.55 3,449,089 11.150 -4.76%
2025-10-27 0 11.55 11.55 11.56 11.50 12.26 4,029,629 46,952,023 11.652 11.55 11.55 11.56 11.50 12.26 4,029,629 11.652 -3.35%
2025-10-24 0 11.95 11.91 11.95 11.30 12.28 7,210,959 86,079,910 11.937 11.95 11.91 11.95 11.30 12.28 7,210,959 11.937 7.17%
2025-10-23 0 11.15 11.15 11.16 10.98 11.34 3,898,104 43,417,095 11.138 11.15 11.15 11.16 10.98 11.34 3,898,104 11.138 -3.55%
2025-10-22 0 11.56 11.51 11.56 11.06 11.63 4,496,458 51,715,294 11.501 11.56 11.51 11.56 11.06 11.63 4,496,458 11.501 4.52%
2025-10-21 0 11.06 11.06 11.09 10.92 11.33 3,498,484 39,158,149 11.193 11.06 11.06 11.09 10.92 11.33 3,498,484 11.193 1.28%
2025-10-20 0 10.92 10.86 10.92 10.76 11.16 2,590,358 28,222,239 10.895 10.92 10.86 10.92 10.76 11.16 2,590,358 10.895 2.06%
2025-10-17 0 10.70 10.69 10.70 10.63 11.33 4,500,005 48,768,765 10.838 10.70 10.69 10.70 10.63 11.33 4,500,005 10.837 -4.80%
2025-10-16 0 11.24 11.24 11.25 11.23 11.68 2,872,178 32,742,689 11.400 11.24 11.24 11.25 11.23 11.68 2,872,178 11.400 -2.68%
2025-10-15 0 11.55 11.52 11.55 11.07 11.63 3,223,161 36,683,930 11.381 11.55 11.52 11.55 11.07 11.63 3,223,161 11.381 4.05%
2025-10-14 0 11.10 11.10 11.12 11.04 11.81 4,268,386 48,746,249 11.420 11.10 11.10 11.12 11.04 11.81 4,268,386 11.420 -2.89%
2025-10-13 0 11.43 11.42 11.45 11.10 11.58 5,407,228 61,271,087 11.331 11.43 11.42 11.45 11.10 11.58 5,407,228 11.331 -1.97%
2025-10-10 0 11.66 11.65 11.66 11.57 12.10 6,240,375 73,405,127 11.763 11.66 11.65 11.66 11.57 12.10 6,240,375 11.763 -4.19%
2025-10-09 0 12.17 12.14 12.17 12.09 12.52 3,992,267 49,090,036 12.296 12.17 12.14 12.17 12.09 12.52 3,992,267 12.296 -0.81%
2025-10-08 0 12.27 12.27 12.28 12.12 12.96 5,663,243 69,916,739 12.346 12.27 12.27 12.28 12.12 12.96 5,663,243 12.346 -5.03%
2025-10-06 0 12.92 12.89 12.92 12.77 13.15 1,902,398 24,462,528 12.859 12.92 12.89 12.92 12.77 13.15 1,902,398 12.859 -1.07%
2025-10-03 0 13.06 13.03 13.07 12.82 13.10 1,632,195 21,098,000 12.926 13.06 13.03 13.07 12.82 13.10 1,632,195 12.926 0.00%
2025-10-02 0 13.06 13.00 13.06 12.88 13.28 2,757,900 35,970,847 13.043 13.06 13.00 13.06 12.88 13.28 2,757,900 13.043 0.08%
2025-09-30 0 13.05 13.04 13.05 12.80 13.14 4,477,201 58,395,551 13.043 13.05 13.04 13.05 12.80 13.14 4,477,201 13.043 2.27%
2025-09-29 0 12.76 12.76 12.77 12.69 12.99 3,378,002 43,227,065 12.797 12.76 12.76 12.77 12.69 12.99 3,378,002 12.797 -0.23%
2025-09-26 0 12.79 12.78 12.79 12.66 13.10 2,996,359 38,582,693 12.877 12.79 12.78 12.79 12.66 13.10 2,996,359 12.877 -0.78%
2025-09-25 0 12.89 12.86 12.89 12.71 13.18 3,019,041 39,104,073 12.953 12.89 12.86 12.89 12.71 13.18 3,019,041 12.952 0.31%
2025-09-24 0 12.85 12.80 12.85 12.62 13.10 5,070,418 64,956,388 12.811 12.85 12.80 12.85 12.62 13.10 5,070,418 12.811 -2.13%
2025-09-23 0 13.13 13.04 13.13 12.94 13.28 2,489,891 32,523,172 13.062 13.13 13.04 13.13 12.94 13.28 2,489,891 13.062 -0.08%
2025-09-22 0 13.14 13.12 13.14 12.88 13.54 4,181,714 54,643,845 13.067 13.14 13.12 13.14 12.88 13.54 4,181,714 13.067 -3.38%
2025-09-19 0 13.60 13.57 13.60 13.00 13.63 7,066,750 94,834,284 13.420 13.60 13.57 13.60 13.00 13.63 7,066,750 13.420 3.90%
2025-09-18 0 13.09 12.96 13.09 12.64 13.28 3,889,658 50,188,201 12.903 13.09 12.96 13.09 12.64 13.28 3,889,658 12.903 0.00%
2025-09-17 0 13.09 13.04 13.09 12.88 13.10 5,041,420 65,551,450 13.003 13.09 13.04 13.09 12.88 13.10 5,041,420 13.003 2.11%
2025-09-16 0 12.82 12.75 12.82 12.62 13.11 2,452,474 31,334,930 12.777 12.82 12.75 12.82 12.62 13.11 2,452,474 12.777 -1.23%
2025-09-15 0 12.98 12.95 12.98 12.66 13.33 4,472,245 58,427,552 13.065 12.98 12.95 12.98 12.66 13.33 4,472,245 13.064 1.49%
2025-09-12 0 12.79 12.74 12.79 12.51 13.15 5,516,105 70,353,758 12.754 12.79 12.74 12.79 12.51 13.15 5,516,105 12.754 0.24%
2025-09-11 0 12.76 12.75 12.76 12.61 13.00 6,098,611 77,908,646 12.775 12.76 12.75 12.76 12.61 13.00 6,098,611 12.775 -1.09%
2025-09-10 0 12.90 12.86 12.90 12.29 13.03 11,049,271 141,530,404 12.809 12.90 12.86 12.90 12.29 13.03 11,049,271 12.809 5.74%
2025-09-09 0 12.20 12.13 12.20 11.89 12.56 4,480,106 54,356,286 12.133 12.20 12.13 12.20 11.89 12.56 4,480,106 12.133 0.41%
2025-09-08 0 12.15 12.11 12.15 11.96 12.35 3,726,154 45,121,083 12.109 12.15 12.11 12.15 11.96 12.35 3,726,154 12.109 -0.41%
2025-09-05 0 12.20 12.18 12.20 11.60 12.25 5,645,235 67,314,330 11.924 12.20 12.18 12.20 11.60 12.25 5,645,235 11.924 3.83%
2025-09-04 0 11.75 11.71 11.75 11.63 12.69 8,538,149 102,297,238 11.981 11.75 11.71 11.75 11.63 12.69 8,538,149 11.981 -5.32%
2025-09-03 0 12.41 12.40 12.41 11.74 12.60 9,605,152 118,738,684 12.362 12.41 12.40 12.41 11.74 12.60 9,605,152 12.362 5.98%
2025-09-02 0 11.71 11.71 11.74 11.58 12.20 9,886,256 116,753,588 11.810 11.71 11.71 11.74 11.58 12.20 9,886,256 11.810 -3.54%
2025-09-01 0 12.14 12.14 12.15 12.00 12.43 8,413,431 102,715,418 12.209 12.14 12.14 12.15 12.00 12.43 8,413,431 12.209 -1.38%
2025-08-29 0 12.31 12.30 12.31 11.02 12.45 34,651,239 413,981,139 11.947 12.31 12.30 12.31 11.02 12.45 34,651,239 11.947 13.98%
2025-08-28 0 10.80 10.80 10.83 10.59 10.90 4,010,719 43,083,900 10.742 10.80 10.80 10.83 10.59 10.90 4,010,719 10.742 -1.64%
2025-08-27 0 10.98 10.90 10.98 10.47 11.20 10,931,252 119,820,157 10.961 10.98 10.90 10.98 10.47 11.20 10,931,252 10.961 3.49%
2025-08-26 0 10.61 10.60 10.61 10.13 10.74 5,831,571 61,698,403 10.580 10.61 10.60 10.61 10.13 10.74 5,831,571 10.580 3.92%
2025-08-25 0 10.21 10.18 10.21 9.980 10.44 4,462,751 45,761,895 10.254 10.21 10.18 10.21 9.980 10.44 4,462,751 10.254 0.79%
2025-08-22 0 10.13 10.11 10.13 9.900 10.35 5,944,256 60,301,622 10.145 10.13 10.11 10.13 9.900 10.35 5,944,256 10.145 2.43%
2025-08-21 0 9.890 9.890 9.900 9.840 10.02 2,918,808 28,944,040 9.9164 9.890 9.890 9.900 9.840 10.02 2,918,808 9.9164 -0.20%
2025-08-20 0 9.910 9.910 9.920 9.680 10.28 7,588,663 74,716,505 9.8458 9.910 9.910 9.920 9.680 10.28 7,588,663 9.8458 -3.97%
2025-08-19 0 10.32 10.30 10.32 10.02 10.47 6,034,706 61,968,282 10.269 10.32 10.30 10.32 10.02 10.47 6,034,706 10.269 1.38%
2025-08-18 0 10.18 10.16 10.18 10.05 10.23 5,732,030 58,173,760 10.149 10.18 10.16 10.18 10.05 10.23 5,732,030 10.149 0.30%
2025-08-15 0 10.15 10.12 10.15 9.920 10.24 4,079,111 41,177,221 10.095 10.15 10.12 10.15 9.920 10.24 4,079,111 10.095 -0.88%
2025-08-14 0 10.24 10.21 10.24 10.03 10.29 4,581,227 46,493,542 10.149 10.24 10.21 10.24 10.03 10.29 4,581,227 10.149 0.29%
2025-08-13 0 10.21 10.20 10.21 10.17 10.44 4,834,916 49,560,749 10.251 10.21 10.20 10.21 10.17 10.44 4,834,916 10.251 -0.39%
2025-08-12 0 10.25 10.24 10.25 10.15 10.96 5,851,735 60,348,664 10.313 10.25 10.24 10.25 10.15 10.96 5,851,735 10.313 -5.53%
2025-08-11 0 10.85 10.84 10.85 10.62 10.90 3,304,399 35,570,727 10.765 10.85 10.84 10.85 10.62 10.90 3,304,399 10.765 1.21%
2025-08-08 0 10.72 10.71 10.73 10.70 11.07 5,491,618 59,616,514 10.856 10.72 10.71 10.73 10.70 11.07 5,491,618 10.856 -3.60%
2025-08-07 0 11.12 11.12 11.13 10.67 11.61 16,586,523 186,184,360 11.225 11.12 11.12 11.13 10.67 11.61 16,586,523 11.225 8.59%
2025-08-06 0 10.24 10.22 10.24 10.08 10.56 3,517,282 35,953,202 10.222 10.24 10.22 10.24 10.08 10.56 3,517,282 10.222 0.20%
2025-08-05 0 10.22 10.22 10.28 10.11 10.33 3,256,197 33,361,830 10.246 10.22 10.22 10.28 10.11 10.33 3,256,197 10.246 1.19%
2025-08-04 0 10.10 10.06 10.10 9.620 10.10 8,478,031 83,489,370 9.8477 10.10 10.06 10.10 9.620 10.10 8,478,031 9.8477 3.59%
2025-08-01 0 9.750 9.710 9.750 9.660 10.60 14,037,419 138,694,606 9.8803 9.750 9.710 9.750 9.660 10.60 14,037,419 9.8803 -8.19%
2025-07-31 0 10.62 10.60 10.62 10.42 11.08 5,638,000 60,789,854 10.782 10.62 10.60 10.62 10.42 11.08 5,638,000 10.782 0.38%
2025-07-30 0 10.58 10.54 10.58 10.06 10.72 6,965,474 73,482,833 10.550 10.58 10.54 10.58 10.06 10.72 6,965,474 10.550 1.73%
2025-07-29 0 10.40 10.40 10.44 10.32 10.68 5,353,008 56,030,208 10.467 10.40 10.40 10.44 10.32 10.68 5,353,008 10.467 -1.89%
2025-07-28 0 10.60 10.60 10.66 10.60 11.24 8,945,694 96,383,000 10.774 10.60 10.60 10.66 10.60 11.24 8,945,694 10.774 -3.99%
2025-07-25 0 11.04 11.00 11.04 10.96 11.78 12,488,378 138,816,113 11.116 11.04 11.00 11.04 10.96 11.78 12,488,378 11.116 -4.66%
2025-07-24 0 11.58 11.52 11.58 11.46 11.82 4,042,520 46,694,079 11.551 11.58 11.52 11.58 11.46 11.82 4,042,520 11.551 0.70%
2025-07-23 0 11.50 11.48 11.50 11.32 11.86 5,990,782 69,216,003 11.554 11.50 11.48 11.50 11.32 11.86 5,990,782 11.554 -1.20%
2025-07-22 0 11.64 11.64 11.66 11.32 12.10 10,955,894 128,178,164 11.700 11.64 11.64 11.66 11.32 12.10 10,955,894 11.699 -0.34%
2025-07-21 0 11.68 11.68 11.70 11.56 12.00 4,887,339 57,428,805 11.751 11.68 11.68 11.70 11.56 12.00 4,887,339 11.751 -0.34%
2025-07-18 0 11.72 11.70 11.72 11.30 11.74 5,750,840 66,579,310 11.577 11.72 11.70 11.72 11.30 11.74 5,750,840 11.577 1.03%
2025-07-17 0 11.60 11.60 11.62 11.42 11.80 5,755,065 66,819,875 11.611 11.60 11.60 11.62 11.42 11.80 5,755,065 11.611 0.87%
2025-07-16 0 11.50 11.48 11.50 10.90 11.64 9,776,446 111,801,751 11.436 11.50 11.48 11.50 10.90 11.64 9,776,446 11.436 4.17%
2025-07-15 0 11.04 11.00 11.04 10.82 11.14 5,680,387 62,622,995 11.024 11.04 11.00 11.04 10.82 11.14 5,680,387 11.024 1.47%
2025-07-14 0 10.88 10.86 10.88 10.40 10.88 5,144,833 55,057,399 10.702 10.88 10.86 10.88 10.40 10.88 5,144,833 10.701 3.62%
2025-07-11 0 10.50 10.48 10.52 10.38 10.94 9,914,342 104,988,630 10.590 10.50 10.48 10.52 10.38 10.94 9,914,342 10.590 -3.49%
2025-07-10 0 10.88 10.88 10.90 10.72 10.96 2,762,148 29,936,635 10.838 10.88 10.88 10.90 10.72 10.96 2,762,148 10.838 0.55%
2025-07-09 0 10.82 10.80 10.82 10.78 11.10 4,712,174 51,534,946 10.937 10.82 10.80 10.82 10.78 11.10 4,712,174 10.937 -0.37%
2025-07-08 0 10.86 10.84 10.86 10.72 11.30 6,005,041 65,674,850 10.937 10.86 10.84 10.86 10.72 11.30 6,005,041 10.937 -1.99%
2025-07-07 0 11.08 11.02 11.08 10.58 11.08 5,892,547 64,312,370 10.914 11.08 11.02 11.08 10.58 11.08 5,892,547 10.914 4.53%
2025-07-04 0 10.60 10.60 10.62 10.02 10.84 9,212,961 96,730,612 10.499 10.60 10.60 10.62 10.02 10.84 9,212,961 10.499 4.33%
2025-07-03 0 10.16 10.16 10.18 9.880 10.38 5,168,197 52,092,711 10.080 10.16 10.16 10.18 9.880 10.38 5,168,197 10.079 -0.97%
2025-07-02 0 10.26 10.24 10.26 9.600 10.28 10,856,352 108,838,803 10.025 10.26 10.24 10.26 9.600 10.28 10,856,352 10.025 4.37%
2025-06-30 0 9.830 9.810 9.830 9.480 9.970 9,303,063 90,286,588 9.7050 9.830 9.810 9.830 9.480 9.970 9,303,063 9.7050 -0.10%
2025-06-27 0 9.840 9.730 9.840 9.600 9.890 4,394,882 42,847,680 9.7494 9.840 9.730 9.840 9.600 9.890 4,394,882 9.7494 1.23%
2025-06-26 0 9.720 9.690 9.720 9.550 9.890 5,644,790 54,728,592 9.6954 9.720 9.690 9.720 9.550 9.890 5,644,790 9.6954 -1.12%
2025-06-25 0 9.830 9.830 9.840 9.750 10.28 7,781,782 77,211,947 9.9221 9.830 9.830 9.840 9.750 10.28 7,781,782 9.9221 -2.29%
2025-06-24 0 10.06 10.06 10.08 9.520 10.08 12,548,226 123,575,942 9.8481 10.06 10.06 10.08 9.520 10.08 12,548,226 9.8481 6.01%
2025-06-23 0 9.490 9.480 9.500 9.200 9.590 5,886,444 55,534,131 9.4342 9.490 9.480 9.500 9.200 9.590 5,886,444 9.4342 1.17%
2025-06-20 0 9.380 9.380 9.400 9.160 9.850 28,501,710 267,166,102 9.3737 9.380 9.380 9.400 9.160 9.850 28,501,710 9.3737 -4.38%
2025-06-19 0 9.810 9.800 9.810 9.700 10.86 12,085,000 120,448,670 9.9668 9.810 9.800 9.810 9.700 10.86 12,085,000 9.9668 -7.97%
2025-06-18 0 10.66 10.62 10.66 10.22 10.66 6,736,636 70,543,512 10.472 10.66 10.62 10.66 10.22 10.66 6,736,636 10.472 0.76%
2025-06-17 0 10.58 10.54 10.58 10.44 11.08 7,709,951 81,773,872 10.606 10.58 10.54 10.58 10.44 11.08 7,709,951 10.606 -1.67%
2025-06-16 0 10.76 10.74 10.76 10.60 11.16 6,692,000 72,616,578 10.851 10.76 10.74 10.76 10.60 11.16 6,692,000 10.851 -0.37%
2025-06-13 0 10.80 10.78 10.80 10.76 11.16 8,136,482 88,620,157 10.892 10.80 10.78 10.80 10.76 11.16 8,136,482 10.892 -2.35%
2025-06-12 0 11.06 11.04 11.06 10.84 11.42 10,841,153 119,977,566 11.067 11.06 11.04 11.06 10.84 11.42 10,841,153 11.067 -2.30%
2025-06-11 0 11.32 11.32 11.34 11.00 11.50 8,220,594 92,709,880 11.278 11.32 11.32 11.34 11.00 11.50 8,220,594 11.278 0.18%
2025-06-10 0 11.30 11.28 11.30 10.36 11.36 16,410,986 182,185,071 11.101 11.30 11.28 11.30 10.36 11.36 16,410,986 11.101 8.45%
2025-06-09 0 10.42 10.40 10.42 9.080 10.44 15,038,236 149,425,877 9.9364 10.42 10.40 10.42 9.080 10.44 15,038,236 9.9364 12.28%
2025-06-06 0 9.280 9.280 9.300 9.050 9.650 9,605,663 89,216,579 9.2879 9.280 9.280 9.300 9.050 9.650 9,605,663 9.2879 -1.17%
2025-06-05 0 9.390 9.390 9.400 9.300 10.26 11,660,275 112,613,987 9.6579 9.390 9.390 9.400 9.300 10.26 11,660,275 9.6579 -5.44%
2025-06-04 0 9.930 9.930 9.940 9.850 10.04 6,092,144 60,401,160 9.9146 9.930 9.930 9.940 9.850 10.04 6,092,144 9.9146 -0.20%
2025-06-03 0 9.950 9.940 9.950 9.800 10.30 12,261,966 123,384,502 10.062 9.950 9.940 9.950 9.800 10.30 12,261,966 10.062 0.10%
2025-06-02 0 9.940 9.930 9.940 9.540 10.26 9,715,568 95,936,936 9.8746 9.940 9.930 9.940 9.540 10.26 9,715,568 9.8746 1.02%
2025-05-30 0 9.840 9.770 9.840 9.300 9.840 11,442,818 110,740,197 9.6777 9.840 9.770 9.840 9.300 9.840 11,442,818 9.6777 4.35%
2025-05-29 0 9.430 9.430 9.450 9.340 9.700 5,824,718 55,088,069 9.4576 9.430 9.430 9.450 9.340 9.700 5,824,718 9.4576 0.11%
2025-05-28 0 9.420 9.410 9.420 9.280 9.740 7,001,831 65,836,106 9.4027 9.420 9.410 9.420 9.280 9.740 7,001,831 9.4027 -2.48%
2025-05-27 0 9.660 9.660 9.670 9.200 9.670 10,892,000 102,657,098 9.4250 9.660 9.660 9.670 9.200 9.670 10,892,000 9.4250 1.36%
2025-05-26 0 9.530 9.530 9.540 9.360 9.780 10,664,000 101,220,440 9.4918 9.530 9.530 9.540 9.360 9.780 10,664,000 9.4918 -1.55%
2025-05-23 0 9.680 9.670 9.680 8.900 10.40 27,882,370 265,122,269 9.5086 9.680 9.670 9.680 8.900 10.40 27,882,370 9.5086 -4.72%
2025-05-22 0 10.16 10.16 10.20 10.02 10.46 7,757,069 79,320,430 10.226 10.16 10.16 10.20 10.02 10.46 7,757,069 10.226 -0.97%
2025-05-21 0 10.26 10.22 10.26 9.650 10.26 14,077,315 140,682,073 9.9935 10.26 10.22 10.26 9.650 10.26 14,077,315 9.9935 5.02%
2025-05-20 0 9.770 9.760 9.770 9.540 9.930 10,204,431 100,282,825 9.8274 9.770 9.760 9.770 9.540 9.930 10,204,431 9.8274 2.52%
2025-05-19 0 9.530 9.530 9.550 9.360 9.640 11,077,990 105,143,271 9.4912 9.530 9.530 9.550 9.360 9.640 11,077,990 9.4912 -0.42%
2025-05-16 0 9.570 9.550 9.570 8.630 9.730 16,186,425 152,595,158 9.4274 9.570 9.550 9.570 8.630 9.730 16,186,425 9.4274 7.89%
2025-05-15 0 8.870 8.850 8.870 8.810 9.060 6,781,012 60,377,856 8.9040 8.870 8.850 8.870 8.810 9.060 6,781,012 8.9040 -2.10%
2025-05-14 0 9.060 9.030 9.060 8.520 9.100 9,727,811 86,779,770 8.9208 9.060 9.030 9.060 8.520 9.100 9,727,811 8.9208 3.90%
2025-05-13 0 8.720 8.710 8.720 8.460 8.830 9,731,352 84,420,782 8.6751 8.720 8.710 8.720 8.460 8.830 9,731,352 8.6751 3.56%
2025-05-12 0 8.420 8.400 8.420 8.320 8.550 8,514,000 71,792,866 8.4323 8.420 8.400 8.420 8.320 8.550 8,514,000 8.4323 0.36%
2025-05-09 0 8.390 8.390 8.400 8.070 8.450 8,386,557 69,467,301 8.2832 8.390 8.390 8.400 8.070 8.450 8,386,557 8.2832 -0.24%
2025-05-08 0 8.410 8.410 8.420 8.120 8.580 15,790,981 133,259,584 8.4390 8.410 8.410 8.420 8.120 8.580 15,790,981 8.4390 2.81%
2025-05-07 0 8.180 8.180 8.190 7.810 8.300 14,450,998 117,355,493 8.1209 8.180 8.180 8.190 7.810 8.300 14,450,998 8.1209 3.81%
2025-05-06 0 7.880 7.860 7.880 7.780 8.170 11,658,467 92,266,029 7.9141 7.880 7.860 7.880 7.780 8.170 11,658,467 7.9141 -3.67%
2025-05-02 0 8.180 8.180 8.190 7.940 8.200 8,075,013 65,276,112 8.0837 8.180 8.180 8.190 7.940 8.200 8,075,013 8.0837 0.12%
2025-04-30 0 8.170 8.160 8.170 7.890 8.200 11,037,618 88,925,199 8.0566 8.170 8.160 8.170 7.890 8.200 11,037,618 8.0566 1.49%
2025-04-29 0 8.050 8.030 8.050 7.150 8.050 22,089,723 173,158,687 7.8389 8.050 8.030 8.050 7.150 8.050 22,089,723 7.8389 10.43%
2025-04-28 0 7.290 7.260 7.290 7.030 7.410 10,762,666 77,302,649 7.1825 7.290 7.260 7.290 7.030 7.410 10,762,666 7.1825 -1.62%
2025-04-25 0 7.410 7.410 7.430 6.880 7.450 20,019,390 145,428,627 7.2644 7.410 7.410 7.430 6.880 7.450 20,019,390 7.2644 5.11%
2025-04-24 0 7.050 7.020 7.050 6.600 7.050 14,652,450 101,255,232 6.9105 7.050 7.020 7.050 6.600 7.050 14,652,450 6.9105 6.82%
2025-04-23 0 6.600 6.600 6.610 6.570 6.960 16,721,411 112,858,777 6.7494 6.600 6.600 6.610 6.570 6.960 16,721,411 6.7494 -0.90%
2025-04-22 0 6.660 6.620 6.660 6.360 6.850 16,361,698 107,241,013 6.5544 6.660 6.620 6.660 6.360 6.850 16,361,698 6.5544 0.91%
2025-04-17 0 6.600 6.580 6.600 5.960 6.800 25,421,200 166,380,034 6.5449 6.600 6.580 6.600 5.960 6.800 25,421,200 6.5449 10.74%
2025-04-16 0 5.960 5.960 5.980 5.850 6.130 10,227,636 60,886,519 5.9531 5.960 5.960 5.980 5.850 6.130 10,227,636 5.9531 -1.49%
2025-04-15 0 6.050 6.030 6.050 5.760 6.150 10,164,768 60,999,147 6.0010 6.050 6.030 6.050 5.760 6.150 10,164,768 6.0010 4.67%
2025-04-14 0 5.780 5.760 5.780 5.470 5.800 9,483,200 53,936,539 5.6876 5.780 5.760 5.780 5.470 5.800 9,483,200 5.6876 5.28%
2025-04-11 0 5.490 5.450 5.490 5.200 5.520 6,344,000 34,266,314 5.4014 5.490 5.450 5.490 5.200 5.520 6,344,000 5.4014 2.43%
2025-04-10 0 5.360 5.330 5.360 5.310 5.580 10,736,880 58,208,557 5.4214 5.360 5.330 5.360 5.310 5.580 10,736,880 5.4214 1.90%
2025-04-09 0 5.260 5.240 5.260 4.750 5.330 9,840,702 50,423,816 5.1240 5.260 5.240 5.260 4.750 5.330 9,840,702 5.1240 3.75%
2025-04-08 0 5.070 5.070 5.080 4.850 5.280 11,695,038 59,076,051 5.0514 5.070 5.070 5.080 4.850 5.280 11,695,038 5.0514 2.42%
2025-04-07 0 4.950 4.940 4.950 4.880 5.460 22,175,900 114,446,867 5.1609 4.950 4.940 4.950 4.880 5.460 22,175,900 5.1609 -19.51%
2025-04-03 0 6.150 6.120 6.150 5.920 6.300 13,352,429 80,950,359 6.0626 6.150 6.120 6.150 5.920 6.300 13,352,429 6.0626 -4.95%
2025-04-02 0 6.470 6.460 6.470 6.030 6.510 14,555,404 93,160,401 6.4004 6.470 6.460 6.470 6.030 6.510 14,555,404 6.4004 6.24%
2025-04-01 0 6.090 6.060 6.100 5.870 6.140 12,606,536 75,590,677 5.9961 6.090 6.060 6.100 5.870 6.140 12,606,536 5.9961 3.40%
2025-03-31 0 5.890 5.860 5.890 5.660 5.960 11,904,000 68,781,360 5.7780 5.890 5.860 5.890 5.660 5.960 11,904,000 5.7780 -1.17%
2025-03-28 0 5.960 5.950 5.960 5.930 6.280 10,528,200 63,720,456 6.0524 5.960 5.950 5.960 5.930 6.280 10,528,200 6.0524 -3.09%
2025-03-27 0 6.150 6.100 6.150 5.910 6.290 9,421,469 57,692,616 6.1235 6.150 6.100 6.150 5.910 6.290 9,421,469 6.1235 3.02%
2025-03-26 0 5.970 5.960 5.970 5.540 6.060 11,700,700 68,601,867 5.8631 5.970 5.960 5.970 5.540 6.060 11,700,700 5.8631 8.35%
2025-03-25 0 5.510 5.510 5.550 5.490 5.850 7,597,057 42,465,526 5.5897 5.510 5.510 5.550 5.490 5.850 7,597,057 5.5897 -4.67%
2025-03-24 0 5.780 5.760 5.780 5.540 5.820 9,398,434 53,485,561 5.6909 5.780 5.760 5.780 5.540 5.820 9,398,434 5.6909 1.40%
2025-03-21 0 5.700 5.690 5.700 5.430 6.460 42,902,764 245,520,829 5.7227 5.700 5.690 5.700 5.430 6.460 42,902,764 5.7227 -11.90%
2025-03-20 0 6.470 6.460 6.470 6.310 6.680 11,553,373 74,748,433 6.4698 6.470 6.460 6.470 6.310 6.680 11,553,373 6.4698 -1.37%
2025-03-19 0 6.560 6.560 6.570 6.320 6.690 10,852,215 71,074,953 6.5493 6.560 6.560 6.570 6.320 6.690 10,852,215 6.5493 1.08%
2025-03-18 0 6.490 6.480 6.490 5.820 6.560 34,366,492 214,378,970 6.2380 6.490 6.480 6.490 5.820 6.560 34,366,492 6.2380 13.86%
2025-03-17 0 5.700 5.690 5.700 5.600 5.850 9,560,092 54,628,465 5.7142 5.700 5.690 5.700 5.600 5.850 9,560,092 5.7142 1.42%
2025-03-14 0 5.620 5.620 5.630 5.520 5.760 6,341,779 35,642,795 5.6203 5.620 5.620 5.630 5.520 5.760 6,341,779 5.6203 -0.88%
2025-03-13 0 5.670 5.670 5.680 5.500 5.780 7,697,187 43,425,083 5.6417 5.670 5.670 5.680 5.500 5.780 7,697,187 5.6417 0.35%
2025-03-12 0 5.650 5.630 5.650 5.390 5.740 15,768,200 88,732,100 5.6273 5.650 5.630 5.650 5.390 5.740 15,768,200 5.6273 3.67%
2025-03-11 0 5.450 5.450 5.460 5.300 5.500 8,783,189 47,359,631 5.3921 5.450 5.450 5.460 5.300 5.500 8,783,189 5.3921 -2.68%
2025-03-10 0 5.600 5.590 5.600 5.330 5.600 12,420,868 68,268,573 5.4963 5.600 5.590 5.600 5.330 5.600 12,420,868 5.4963 3.70%
2025-03-07 0 5.400 5.390 5.400 5.190 5.480 18,492,460 98,763,063 5.3407 5.400 5.390 5.400 5.190 5.480 18,492,460 5.3407 3.85%
2025-03-06 0 5.200 5.200 5.210 5.100 5.440 12,412,186 65,057,997 5.2415 5.200 5.200 5.210 5.100 5.440 12,412,186 5.2415 -2.26%
2025-03-05 0 5.320 5.320 5.330 4.800 5.470 34,097,227 177,413,327 5.2032 5.320 5.320 5.330 4.800 5.470 34,097,227 5.2032 12.47%
2025-03-04 0 4.730 4.720 4.730 4.370 4.750 7,962,419 36,679,010 4.6065 4.730 4.720 4.730 4.370 4.750 7,962,419 4.6065 5.11%
2025-03-03 0 4.500 4.490 4.500 4.430 4.630 8,119,023 36,853,270 4.5391 4.500 4.490 4.500 4.430 4.630 8,119,023 4.5391 -0.88%
2025-02-28 0 4.540 4.480 4.540 4.450 4.880 26,315,377 120,326,680 4.5725 4.540 4.480 4.540 4.450 4.880 26,315,377 4.5725 -7.72%
2025-02-27 0 4.920 4.890 4.920 4.790 5.020 10,592,000 51,716,434 4.8826 4.920 4.890 4.920 4.790 5.020 10,592,000 4.8826 0.41%
2025-02-26 0 4.900 4.900 4.920 4.890 5.120 9,004,000 45,075,170 5.0061 4.900 4.900 4.920 4.890 5.120 9,004,000 5.0061 -1.01%
2025-02-25 0 4.950 4.950 4.960 4.840 5.070 8,282,324 41,001,464 4.9505 4.950 4.950 4.960 4.840 5.070 8,282,324 4.9505 -2.56%
2025-02-24 0 5.080 5.080 5.090 5.000 5.170 6,830,000 34,623,918 5.0694 5.080 5.080 5.090 5.000 5.170 6,830,000 5.0694 -1.55%
2025-02-21 0 5.160 5.160 5.180 5.030 5.200 7,142,000 36,787,280 5.1508 5.160 5.160 5.180 5.030 5.200 7,142,000 5.1508 2.79%
2025-02-20 0 5.020 5.010 5.020 4.870 5.100 8,296,000 41,406,044 4.9911 5.020 5.010 5.020 4.870 5.100 8,296,000 4.9911 -1.18%
2025-02-19 0 5.080 5.080 5.090 5.000 5.190 6,762,000 34,491,418 5.1008 5.080 5.080 5.090 5.000 5.190 6,762,000 5.1008 -1.17%
2025-02-18 0 5.140 5.140 5.160 5.070 5.370 13,180,200 68,929,036 5.2297 5.140 5.140 5.160 5.070 5.370 13,180,200 5.2297 0.59%
2025-02-17 0 5.110 5.110 5.120 5.060 5.300 11,844,200 61,236,232 5.1701 5.110 5.110 5.120 5.060 5.300 11,844,200 5.1701 0.59%
2025-02-14 0 5.080 5.070 5.080 4.900 5.140 16,092,000 80,649,176 5.0118 5.080 5.070 5.080 4.900 5.140 16,092,000 5.0118 3.67%
2025-02-13 0 4.900 4.890 4.900 4.850 5.100 10,931,642 54,492,277 4.9848 4.900 4.890 4.900 4.850 5.100 10,931,642 4.9848 -1.01%
2025-02-12 0 4.950 4.920 4.950 4.720 5.020 11,255,706 54,940,067 4.8811 4.950 4.920 4.950 4.720 5.020 11,255,706 4.8811 4.65%
2025-02-11 0 4.730 4.720 4.730 4.710 4.900 7,388,000 35,167,982 4.7601 4.730 4.720 4.730 4.710 4.900 7,388,000 4.7601 -2.87%
2025-02-10 0 4.870 4.870 4.880 4.840 5.040 8,982,000 44,140,520 4.9143 4.870 4.870 4.880 4.840 5.040 8,982,000 4.9143 0.41%
2025-02-07 0 4.850 4.840 4.850 4.780 4.930 5,195,740 25,200,158 4.8502 4.850 4.840 4.850 4.780 4.930 5,195,740 4.8502 -0.41%
2025-02-06 0 4.870 4.870 4.880 4.830 5.060 10,600,000 52,402,960 4.9437 4.870 4.870 4.880 4.830 5.060 10,600,000 4.9437 -0.41%
2025-02-05 0 4.890 4.870 4.890 4.680 5.000 6,315,000 30,426,113 4.8181 4.890 4.870 4.890 4.680 5.000 6,315,000 4.8181 -0.41%
2025-02-04 0 4.910 4.880 4.910 4.870 5.060 10,700,500 53,066,480 4.9593 4.910 4.880 4.910 4.870 5.060 10,700,500 4.9593 -0.61%
2025-02-03 0 4.940 4.930 4.940 4.630 4.960 14,232,472 68,807,937 4.8346 4.940 4.930 4.940 4.630 4.960 14,232,472 4.8346 4.22%
2025-01-28 0 4.740 4.720 4.740 4.490 4.740 5,542,000 25,841,560 4.6629 4.740 4.720 4.740 4.490 4.740 5,542,000 4.6629 4.18%
2025-01-27 0 4.550 4.540 4.550 4.460 4.630 4,648,000 21,247,632 4.5713 4.550 4.540 4.550 4.460 4.630 4,648,000 4.5713 1.11%
2025-01-24 0 4.500 4.480 4.500 4.440 4.550 4,666,000 20,977,629 4.4958 4.500 4.480 4.500 4.440 4.550 4,666,000 4.4958 1.35%
2025-01-23 0 4.440 4.430 4.440 4.380 4.640 7,536,000 33,747,929 4.4782 4.440 4.430 4.440 4.380 4.640 7,536,000 4.4782 -3.06%
2025-01-22 0 4.580 4.570 4.580 4.450 4.780 16,358,300 75,009,774 4.5854 4.580 4.570 4.580 4.450 4.780 16,358,300 4.5854 -1.51%
2025-01-21 0 4.650 4.650 4.660 3.850 4.650 44,361,600 193,121,350 4.3533 4.650 4.650 4.660 3.850 4.650 44,361,600 4.3533 22.69%
2025-01-20 0 3.790 3.790 3.800 3.740 3.900 3,112,200 11,911,082 3.8272 3.790 3.790 3.800 3.740 3.900 3,112,200 3.8272 -0.26%
2025-01-17 0 3.800 3.780 3.800 3.730 3.850 6,000,300 22,783,785 3.7971 3.800 3.780 3.800 3.730 3.850 6,000,300 3.7971 -0.52%
2025-01-16 0 3.820 3.810 3.830 3.600 3.850 8,105,424 30,250,015 3.7321 3.820 3.810 3.830 3.600 3.850 8,105,424 3.7321 6.70%
2025-01-15 0 3.580 3.570 3.580 3.520 3.590 4,130,000 14,711,400 3.5621 3.580 3.570 3.580 3.520 3.590 4,130,000 3.5621 1.42%
2025-01-14 0 3.530 3.520 3.530 3.350 3.570 5,818,000 20,381,840 3.5032 3.530 3.520 3.530 3.350 3.570 5,818,000 3.5032 5.37%
2025-01-13 0 3.350 3.350 3.370 3.260 3.380 5,434,724 18,012,287 3.3143 3.350 3.350 3.370 3.260 3.380 5,434,724 3.3143 0.90%
2025-01-10 0 3.320 3.320 3.350 3.310 3.500 7,106,000 24,068,280 3.3870 3.320 3.320 3.350 3.310 3.500 7,106,000 3.3870 -3.77%
2025-01-09 0 3.450 3.440 3.470 3.350 3.470 14,042,000 45,233,380 3.2213 3.450 3.440 3.470 3.350 3.470 14,042,000 3.2213 2.68%
2025-01-08 0 3.360 3.360 3.400 3.350 3.520 19,222,000 61,643,246 3.2069 3.360 3.360 3.400 3.350 3.520 19,222,000 3.2069 -3.72%
2025-01-07 0 3.490 3.460 3.500 3.370 3.490 4,956,000 17,030,736 3.4364 3.490 3.460 3.500 3.370 3.490 4,956,000 3.4364 2.95%
2025-01-06 0 3.390 3.390 3.400 3.350 3.480 4,668,406 15,872,870 3.4001 3.390 3.390 3.400 3.350 3.480 4,668,406 3.4001 0.00%
2025-01-03 0 3.390 3.390 3.430 3.330 3.520 8,829,000 30,115,826 3.4110 3.390 3.390 3.430 3.330 3.520 8,829,000 3.4110 -2.87%
2025-01-02 0 3.490 3.480 3.490 3.450 3.740 9,616,000 33,902,160 3.5256 3.490 3.480 3.490 3.450 3.740 9,616,000 3.5256 -6.18%
2024-12-31 0 3.720 3.710 3.720 3.670 3.740 2,666,600 9,870,158 3.7014 3.720 3.710 3.720 3.670 3.740 2,666,600 3.7014 0.00%
2024-12-30 0 3.720 3.690 3.720 3.670 3.870 14,944,000 55,463,170 3.7114 3.720 3.690 3.720 3.670 3.870 14,944,000 3.7114 -2.36%
2024-12-27 0 3.810 3.810 3.820 3.710 3.890 6,218,000 23,577,416 3.7918 3.810 3.810 3.820 3.710 3.890 6,218,000 3.7918 -1.55%
2024-12-24 0 3.870 3.850 3.870 3.810 3.910 4,330,000 16,643,740 3.8438 3.870 3.850 3.870 3.810 3.910 4,330,000 3.8438 0.52%
2024-12-23 0 3.850 3.840 3.850 3.820 3.950 4,762,000 18,391,800 3.8622 3.850 3.840 3.850 3.820 3.950 4,762,000 3.8622 -1.03%
2024-12-20 0 3.890 3.860 3.890 3.850 4.010 5,768,000 22,682,516 3.9325 3.890 3.860 3.890 3.850 4.010 5,768,000 3.9325 -2.75%
2024-12-19 0 4.000 3.980 4.000 3.950 4.080 5,028,000 20,109,171 3.9994 4.000 3.980 4.000 3.950 4.080 5,028,000 3.9994 -2.68%
2024-12-18 0 4.110 4.100 4.120 4.000 4.160 19,092,000 70,124,572 3.6730 4.110 4.100 4.120 4.000 4.160 19,092,000 3.6730 2.24%
2024-12-17 0 4.020 4.010 4.020 3.880 4.040 4,633,900 18,421,628 3.9754 4.020 4.010 4.020 3.880 4.040 4,633,900 3.9754 2.55%
2024-12-16 0 3.920 3.920 3.930 3.800 4.120 11,738,500 46,648,909 3.9740 3.920 3.920 3.930 3.800 4.120 11,738,500 3.9740 3.16%
2024-12-13 0 3.800 3.790 3.800 3.750 3.920 13,714,000 49,732,159 3.6264 3.800 3.790 3.800 3.750 3.920 13,714,000 3.6264 -3.31%
2024-12-12 0 3.930 3.930 3.940 3.840 3.980 3,646,000 14,296,800 3.9212 3.930 3.930 3.940 3.840 3.980 3,646,000 3.9212 1.29%
2024-12-11 0 3.880 3.880 3.890 3.850 4.030 4,745,406 18,621,949 3.9242 3.880 3.880 3.890 3.850 4.030 4,745,406 3.9242 -3.72%
2024-12-10 0 4.030 4.030 4.060 3.860 4.100 9,244,000 36,699,470 3.9701 4.030 4.030 4.060 3.860 4.100 9,244,000 3.9701 2.81%
2024-12-09 0 3.920 3.910 3.920 3.680 4.080 15,317,224 59,000,964 3.8519 3.920 3.910 3.920 3.680 4.080 15,317,224 3.8519 -4.39%
2024-12-06 0 4.100 4.080 4.100 4.010 4.190 5,778,200 23,555,781 4.0767 4.100 4.080 4.100 4.010 4.190 5,778,200 4.0767 -1.20%
2024-12-05 0 4.150 4.130 4.150 4.110 4.320 7,720,000 32,413,981 4.1987 4.150 4.130 4.150 4.110 4.320 7,720,000 4.1987 -2.35%
2024-12-04 0 4.250 4.240 4.250 4.090 4.330 11,558,300 48,940,657 4.2342 4.250 4.240 4.250 4.090 4.330 11,558,300 4.2342 4.17%
2024-12-03 0 4.080 4.080 4.090 3.990 4.180 11,812,000 48,146,997 4.0761 4.080 4.080 4.090 3.990 4.180 11,812,000 4.0761 0.25%
2024-12-02 0 4.070 4.060 4.070 3.650 4.160 12,905,900 51,066,248 3.9568 4.070 4.060 4.070 3.650 4.160 12,905,900 3.9568 11.20%
2024-11-29 0 3.660 3.610 3.660 3.570 3.700 3,570,000 12,954,332 3.6287 3.660 3.610 3.660 3.570 3.700 3,570,000 3.6287 2.52%
2024-11-28 0 3.570 3.560 3.620 3.550 3.710 2,278,000 8,221,384 3.6090 3.570 3.560 3.620 3.550 3.710 2,278,000 3.6090 -3.51%
2024-11-27 0 3.700 3.690 3.700 3.450 3.700 5,656,000 20,313,740 3.5915 3.700 3.690 3.700 3.450 3.700 5,656,000 3.5915 2.21%
2024-11-26 0 3.620 3.600 3.620 3.600 3.770 2,350,000 8,609,140 3.6635 3.620 3.600 3.620 3.600 3.770 2,350,000 3.6635 -2.95%
2024-11-25 0 3.730 3.720 3.730 3.560 3.740 5,152,000 18,769,176 3.6431 3.730 3.720 3.730 3.560 3.740 5,152,000 3.6431 2.75%
2024-11-22 0 3.630 3.620 3.630 3.560 3.830 6,566,000 24,190,220 3.6842 3.630 3.620 3.630 3.560 3.830 6,566,000 3.6842 -3.71%
2024-11-21 0 3.770 3.750 3.770 3.730 3.910 4,602,000 17,486,144 3.7997 3.770 3.750 3.770 3.730 3.910 4,602,000 3.7997 -3.33%
2024-11-20 0 3.900 3.870 3.900 3.660 3.990 10,128,000 39,296,089 3.8799 3.900 3.870 3.900 3.660 3.990 10,128,000 3.8799 4.56%
2024-11-19 0 3.730 3.730 3.750 3.640 3.800 3,984,000 14,871,274 3.7327 3.730 3.730 3.750 3.640 3.800 3,984,000 3.7327 1.08%
2024-11-18 0 3.690 3.680 3.690 3.600 3.820 4,286,000 15,945,630 3.7204 3.690 3.680 3.690 3.600 3.820 4,286,000 3.7204 2.22%
2024-11-15 0 3.610 3.610 3.630 3.520 3.670 3,852,000 13,951,358 3.6218 3.610 3.610 3.630 3.520 3.670 3,852,000 3.6218 2.85%
2024-11-14 0 3.510 3.510 3.520 3.510 3.760 6,714,335 24,264,599 3.6138 3.510 3.510 3.520 3.510 3.760 6,714,335 3.6138 -6.65%
2024-11-13 0 3.760 3.730 3.760 3.650 3.860 2,858,000 10,602,400 3.7097 3.760 3.730 3.760 3.650 3.860 2,858,000 3.7097 -1.57%
2024-11-12 0 3.820 3.800 3.820 3.760 4.130 12,109,000 47,868,924 3.9532 3.820 3.800 3.820 3.760 4.130 12,109,000 3.9532 -0.52%
2024-11-11 0 3.840 3.820 3.840 3.620 3.850 5,020,000 18,776,340 3.7403 3.840 3.820 3.840 3.620 3.850 5,020,000 3.7403 -0.52%
2024-11-08 0 3.860 3.850 3.860 3.640 3.940 8,985,000 34,228,670 3.8095 3.860 3.850 3.860 3.640 3.940 8,985,000 3.8095 2.66%
2024-11-07 0 3.760 3.750 3.760 3.620 3.760 4,242,000 15,620,080 3.6822 3.760 3.750 3.760 3.620 3.760 4,242,000 3.6822 1.35%
2024-11-06 0 3.710 3.700 3.710 3.610 3.800 5,102,000 19,009,660 3.7259 3.710 3.700 3.710 3.610 3.800 5,102,000 3.7259 1.64%
2024-11-05 0 3.650 3.640 3.650 3.610 3.700 2,000,000 7,306,186 3.6531 3.650 3.640 3.650 3.610 3.700 2,000,000 3.6531 0.00%
2024-11-04 0 3.650 3.620 3.650 3.570 3.700 2,204,000 8,034,379 3.6454 3.650 3.620 3.650 3.570 3.700 2,204,000 3.6454 0.00%
2024-11-01 0 3.650 3.640 3.660 3.590 3.800 3,808,000 13,938,542 3.6603 3.650 3.640 3.660 3.590 3.800 3,808,000 3.6603 -3.18%
2024-10-31 0 3.770 3.750 3.770 3.730 3.840 5,452,000 20,626,999 3.7834 3.770 3.750 3.770 3.730 3.840 5,452,000 3.7834 -1.05%
2024-10-30 0 3.810 3.810 3.820 3.600 3.850 9,624,700 36,102,654 3.7510 3.810 3.810 3.820 3.600 3.850 9,624,700 3.7510 6.42%
2024-10-29 0 3.580 3.580 3.590 3.560 3.730 6,214,000 22,659,720 3.6466 3.580 3.580 3.590 3.560 3.730 6,214,000 3.6466 -1.92%
2024-10-28 0 3.650 3.650 3.660 3.420 3.750 8,639,492 31,552,674 3.6521 3.650 3.650 3.660 3.420 3.750 8,639,492 3.6521 5.19%
2024-10-25 0 3.470 3.460 3.470 3.090 3.560 14,514,400 49,656,412 3.4212 3.470 3.460 3.470 3.090 3.560 14,514,400 3.4212 12.30%
2024-10-24 0 3.090 3.080 3.110 3.080 3.180 2,541,665 7,919,398 3.1158 3.090 3.080 3.110 3.080 3.180 2,541,665 3.1158 -2.83%
2024-10-23 0 3.180 3.180 3.190 3.110 3.230 3,786,000 12,038,900 3.1798 3.180 3.180 3.190 3.110 3.230 3,786,000 3.1798 0.63%
2024-10-22 0 3.160 3.150 3.170 3.110 3.210 1,558,000 4,930,300 3.1645 3.160 3.150 3.170 3.110 3.210 1,558,000 3.1645 0.96%
2024-10-21 0 3.130 3.130 3.160 3.090 3.230 3,274,000 10,400,866 3.1768 3.130 3.130 3.160 3.090 3.230 3,274,000 3.1768 0.00%
2024-10-18 0 3.130 3.130 3.160 2.900 3.190 5,882,000 18,009,906 3.0619 3.130 3.130 3.160 2.900 3.190 5,882,000 3.0619 7.19%
2024-10-17 0 2.920 2.920 2.930 2.900 3.150 5,546,000 16,782,562 3.0261 2.920 2.920 2.930 2.900 3.150 5,546,000 3.0261 -5.81%
2024-10-16 0 3.100 3.100 3.110 3.050 3.140 3,574,000 11,051,493 3.0922 3.100 3.100 3.110 3.050 3.140 3,574,000 3.0922 0.00%
2024-10-15 0 3.100 3.100 3.120 3.050 3.260 6,738,000 21,226,480 3.1503 3.100 3.100 3.120 3.050 3.260 6,738,000 3.1503 -3.73%
2024-10-14 0 3.220 3.200 3.220 3.040 3.420 9,582,980 30,652,201 3.1986 3.220 3.200 3.220 3.040 3.420 9,582,980 3.1986 -5.57%
2024-10-10 0 3.410 3.400 3.410 3.360 3.550 7,928,980 27,364,278 3.4512 3.410 3.400 3.410 3.360 3.550 7,928,980 3.4512 2.71%
2024-10-09 0 3.320 3.320 3.330 3.200 3.540 9,330,000 31,319,100 3.3568 3.320 3.320 3.330 3.200 3.540 9,330,000 3.3568 -2.35%
2024-10-08 0 3.400 3.400 3.420 3.350 3.900 13,495,000 47,173,236 3.4956 3.400 3.400 3.420 3.350 3.900 13,495,000 3.4956 -12.82%
2024-10-07 0 3.900 3.890 3.900 3.710 4.000 12,364,004 47,244,792 3.8212 3.900 3.890 3.900 3.710 4.000 12,364,004 3.8212 3.17%
2024-10-04 0 3.780 3.750 3.780 3.340 3.780 12,840,500 46,778,611 3.6431 3.780 3.750 3.780 3.340 3.780 12,840,500 3.6431 10.85%
2024-10-03 0 3.410 3.390 3.410 3.210 3.620 13,944,500 47,034,468 3.3730 3.410 3.390 3.410 3.210 3.620 13,944,500 3.3730 -3.94%
2024-10-02 0 3.550 3.550 3.560 3.470 3.850 23,884,196 87,109,182 3.6471 3.550 3.550 3.560 3.470 3.850 23,884,196 3.6471 -3.27%
2024-09-30 0 3.670 3.670 3.680 3.380 3.670 14,126,200 50,219,476 3.5551 3.670 3.670 3.680 3.380 3.670 14,126,200 3.5551 9.88%
2024-09-27 0 3.340 3.330 3.340 3.250 3.390 6,628,200 22,007,270 3.3202 3.340 3.330 3.340 3.250 3.390 6,628,200 3.3202 2.77%
2024-09-26 0 3.250 3.240 3.250 3.080 3.260 7,372,200 23,478,600 3.1847 3.250 3.240 3.250 3.080 3.260 7,372,200 3.1847 3.50%
2024-09-25 0 3.140 3.110 3.140 3.090 3.260 8,774,393 27,909,184 3.1808 3.140 3.110 3.140 3.090 3.260 8,774,393 3.1808 0.64%
2024-09-24 0 3.120 3.070 3.120 2.990 3.130 5,714,200 17,533,434 3.0684 3.120 3.070 3.120 2.990 3.130 5,714,200 3.0684 5.76%
2024-09-23 0 2.950 2.940 2.950 2.810 3.090 9,132,200 27,222,366 2.9809 2.950 2.940 2.950 2.810 3.090 9,132,200 2.9809 6.50%
2024-09-20 0 2.770 2.770 2.780 2.720 2.860 27,390,000 76,025,618 2.7757 2.770 2.770 2.780 2.720 2.860 27,390,000 2.7757 0.73%
2024-09-19 0 2.750 2.750 2.760 2.580 2.780 5,412,000 14,604,598 2.6986 2.750 2.750 2.760 2.580 2.780 5,412,000 2.6986 5.36%
2024-09-17 0 2.610 2.610 2.620 2.550 2.640 1,364,000 3,549,470 2.6023 2.610 2.610 2.620 2.550 2.640 1,364,000 2.6023 1.16%
2024-09-16 0 2.580 2.550 2.580 2.500 2.600 1,510,000 3,870,694 2.5634 2.580 2.550 2.580 2.500 2.600 1,510,000 2.5634 1.18%
2024-09-13 0 2.550 2.550 2.560 2.540 2.610 2,014,000 5,203,412 2.5836 2.550 2.550 2.560 2.540 2.610 2,014,000 2.5836 0.00%
2024-09-12 0 2.550 2.540 2.550 2.530 2.630 2,322,000 5,998,500 2.5833 2.550 2.540 2.550 2.530 2.630 2,322,000 2.5833 0.79%
2024-09-11 0 2.530 2.530 2.550 2.500 2.590 2,280,000 5,798,978 2.5434 2.530 2.530 2.550 2.500 2.590 2,280,000 2.5434 0.00%
2024-09-10 0 2.530 2.530 2.560 2.530 2.620 2,014,000 5,168,904 2.5665 2.530 2.530 2.560 2.530 2.620 2,014,000 2.5665 -2.32%
2024-09-09 0 2.590 2.590 2.610 2.530 2.630 2,368,954 6,113,507 2.5807 2.590 2.590 2.610 2.530 2.630 2,368,954 2.5807 -1.15%
2024-09-05 0 2.620 2.610 2.640 2.540 2.670 2,850,000 7,432,700 2.6080 2.620 2.610 2.640 2.540 2.670 2,850,000 2.6080 0.38%
2024-09-04 0 2.610 2.610 2.620 2.610 2.760 4,442,000 11,776,700 2.6512 2.610 2.610 2.620 2.610 2.760 4,442,000 2.6512 -6.45%
2024-09-03 0 2.790 2.790 2.810 2.750 2.880 1,446,000 4,088,780 2.8276 2.790 2.790 2.810 2.750 2.880 1,446,000 2.8276 0.72%
2024-09-02 0 2.770 2.770 2.780 2.760 2.880 3,064,000 8,538,630 2.7868 2.770 2.770 2.780 2.760 2.880 3,064,000 2.7868 -4.15%
2024-08-30 0 2.890 2.890 2.910 2.760 3.010 4,642,000 13,475,674 2.9030 2.890 2.890 2.910 2.760 3.010 4,642,000 2.9030 2.48%
2024-08-29 0 2.820 2.820 2.830 2.750 2.850 2,294,000 6,431,680 2.8037 2.820 2.820 2.830 2.750 2.850 2,294,000 2.8037 0.71%
2024-08-28 0 2.800 2.800 2.820 2.800 2.920 2,018,000 5,709,640 2.8294 2.800 2.800 2.820 2.800 2.920 2,018,000 2.8294 -3.45%
2024-08-27 0 2.900 2.900 2.930 2.780 2.930 3,002,000 8,651,200 2.8818 2.900 2.900 2.930 2.780 2.930 3,002,000 2.8818 2.84%
2024-08-26 0 2.820 2.820 2.840 2.730 2.880 2,854,000 8,079,318 2.8309 2.820 2.820 2.840 2.730 2.880 2,854,000 2.8309 2.92%
2024-08-23 0 2.740 2.720 2.740 2.710 2.780 1,394,000 3,816,106 2.7375 2.740 2.720 2.740 2.710 2.780 1,394,000 2.7375 -0.72%
2024-08-22 0 2.760 2.760 2.780 2.660 2.790 3,896,000 10,564,554 2.7116 2.760 2.760 2.780 2.660 2.790 3,896,000 2.7116 0.00%
2024-08-21 0 2.760 2.740 2.760 2.720 2.810 3,208,000 8,865,696 2.7636 2.760 2.740 2.760 2.720 2.810 3,208,000 2.7636 0.00%
2024-08-20 0 2.760 2.750 2.760 2.710 2.850 2,768,000 7,626,448 2.7552 2.760 2.750 2.760 2.710 2.850 2,768,000 2.7552 -2.47%
2024-08-19 0 2.830 2.830 2.850 2.800 2.900 4,435,148 12,671,195 2.8570 2.830 2.830 2.850 2.800 2.900 4,435,148 2.8570 2.17%
2024-08-16 0 2.770 2.770 2.780 2.710 2.910 7,848,138 21,764,722 2.7732 2.770 2.770 2.780 2.710 2.910 7,848,138 2.7732 -4.48%
2024-08-15 0 2.900 2.880 2.900 2.850 2.940 2,615,037 7,543,810 2.8848 2.900 2.880 2.900 2.850 2.940 2,615,037 2.8848 -1.36%
2024-08-14 0 2.940 2.920 2.940 2.920 3.090 2,161,000 6,412,340 2.9673 2.940 2.920 2.940 2.920 3.090 2,161,000 2.9673 -2.65%
2024-08-13 0 3.020 3.020 3.040 2.950 3.080 2,202,000 6,634,462 3.0129 3.020 3.020 3.040 2.950 3.080 2,202,000 3.0129 -0.98%
2024-08-12 0 3.050 3.050 3.070 2.910 3.080 3,990,000 12,063,020 3.0233 3.050 3.050 3.070 2.910 3.080 3,990,000 3.0233 2.69%
2024-08-09 0 2.970 2.970 2.980 2.880 3.030 4,132,000 12,273,998 2.9705 2.970 2.970 2.980 2.880 3.030 4,132,000 2.9705 4.95%
2024-08-08 0 2.830 2.810 2.830 2.730 2.900 3,414,000 9,605,094 2.8134 2.830 2.810 2.830 2.730 2.900 3,414,000 2.8134 -1.74%
2024-08-07 0 2.880 2.860 2.880 2.750 2.920 3,850,000 11,014,010 2.8608 2.880 2.860 2.880 2.750 2.920 3,850,000 2.8608 1.77%
2024-08-06 0 2.830 2.820 2.830 2.730 2.890 3,414,245 9,574,004 2.8041 2.830 2.820 2.830 2.730 2.890 3,414,245 2.8041 0.00%
2024-08-05 0 2.830 2.800 2.830 2.700 2.970 6,486,000 18,226,434 2.8101 2.830 2.800 2.830 2.700 2.970 6,486,000 2.8101 -3.74%
2024-08-02 0 2.940 2.940 2.950 2.910 3.120 5,262,000 15,761,004 2.9952 2.940 2.940 2.950 2.910 3.120 5,262,000 2.9952 -6.37%
2024-08-01 0 3.140 3.140 3.170 3.090 3.240 4,088,000 12,964,640 3.1714 3.140 3.140 3.170 3.090 3.240 4,088,000 3.1714 0.64%
2024-07-31 0 3.120 3.120 3.140 3.030 3.170 2,142,082 6,688,607 3.1225 3.120 3.120 3.140 3.030 3.170 2,142,082 3.1225 1.63%
2024-07-30 0 3.070 3.060 3.070 2.980 3.170 4,600,429 14,007,808 3.0449 3.070 3.060 3.070 2.980 3.170 4,600,429 3.0449 0.66%
2024-07-29 0 3.050 3.030 3.050 3.020 3.220 5,601,322 17,304,748 3.0894 3.050 3.030 3.050 3.020 3.220 5,601,322 3.0894 -5.28%
2024-07-26 0 3.220 3.160 3.220 3.030 3.500 14,506,000 46,298,764 3.1917 3.220 3.160 3.220 3.030 3.500 14,506,000 3.1917 -1.53%
2024-07-25 0 3.270 3.260 3.270 3.250 3.480 5,226,000 17,399,784 3.3295 3.270 3.260 3.270 3.250 3.480 5,226,000 3.3295 -6.30%
2024-07-24 0 3.490 3.480 3.490 3.470 3.570 10,222,000 33,490,340 3.2763 3.490 3.480 3.490 3.470 3.570 10,222,000 3.2763 0.29%
2024-07-23 0 3.480 3.450 3.480 3.340 3.550 4,394,000 15,156,626 3.4494 3.480 3.450 3.480 3.340 3.550 4,394,000 3.4494 3.88%
2024-07-22 0 3.350 3.330 3.350 3.260 3.400 5,600,000 18,521,800 3.3075 3.350 3.330 3.350 3.260 3.400 5,600,000 3.3075 -1.47%
2024-07-19 0 3.400 3.380 3.400 3.340 3.540 7,400,143 25,497,701 3.4456 3.400 3.380 3.400 3.340 3.540 7,400,143 3.4456 -4.23%
2024-07-18 0 3.550 3.540 3.550 3.440 3.640 9,490,000 31,998,220 3.3718 3.550 3.540 3.550 3.440 3.640 9,490,000 3.3718 2.01%
2024-07-17 0 3.480 3.480 3.500 3.250 3.850 27,358,700 93,243,984 3.4082 3.480 3.480 3.500 3.250 3.850 27,358,700 3.4082 -9.61%
2024-07-16 0 3.850 3.850 3.880 3.780 3.910 1,808,000 6,927,902 3.8318 3.850 3.850 3.880 3.780 3.910 1,808,000 3.8318 0.26%
2024-07-15 0 3.840 3.840 3.860 3.750 4.020 10,240,000 37,863,244 3.6976 3.840 3.840 3.860 3.750 4.020 10,240,000 3.6976 -4.24%
2024-07-12 0 4.010 4.010 4.030 3.980 4.090 2,924,000 11,783,778 4.0300 4.010 4.010 4.030 3.980 4.090 2,924,000 4.0300 0.75%
2024-07-11 0 3.980 3.970 3.980 3.870 4.000 3,518,000 13,821,302 3.9287 3.980 3.970 3.980 3.870 4.000 3,518,000 3.9287 0.25%
2024-07-10 0 3.970 3.970 3.980 3.950 4.180 3,564,000 14,521,840 4.0746 3.970 3.970 3.980 3.950 4.180 3,564,000 4.0746 -2.93%
2024-07-09 0 4.090 4.080 4.090 3.710 4.130 9,512,460 37,387,673 3.9304 4.090 4.080 4.090 3.710 4.130 9,512,460 3.9304 7.92%
2024-07-08 0 3.790 3.790 3.820 3.750 3.910 4,376,000 16,665,692 3.8084 3.790 3.790 3.820 3.750 3.910 4,376,000 3.8084 -2.82%
2024-07-05 0 3.900 3.880 3.900 3.790 4.160 11,418,000 44,864,594 3.9293 3.900 3.880 3.900 3.790 4.160 11,418,000 3.9293 -4.65%
2024-07-04 0 4.090 4.090 4.110 4.070 4.480 13,205,000 55,518,066 4.2043 4.090 4.090 4.110 4.070 4.480 13,205,000 4.2043 -8.71%
2024-07-03 0 4.480 4.460 4.480 4.400 4.500 3,666,792 16,399,071 4.4723 4.480 4.460 4.480 4.400 4.500 3,666,792 4.4723 1.36%
2024-07-02 0 4.420 4.390 4.420 4.380 4.520 3,686,000 16,355,642 4.4372 4.420 4.390 4.420 4.380 4.520 3,686,000 4.4372 -1.34%
2024-06-28 0 4.480 4.480 4.490 4.390 4.790 12,096,300 55,617,782 4.5979 4.480 4.480 4.490 4.390 4.790 12,096,300 4.5979 2.75%
2024-06-27 0 4.360 4.350 4.360 4.350 4.490 3,486,000 15,329,614 4.3975 4.360 4.350 4.360 4.350 4.490 3,486,000 4.3975 -3.33%
2024-06-26 0 4.510 4.500 4.510 4.350 4.520 3,842,000 17,092,840 4.4489 4.510 4.500 4.510 4.350 4.520 3,842,000 4.4489 2.04%
2024-06-25 0 4.420 4.390 4.420 4.330 4.550 6,050,000 26,826,400 4.4341 4.420 4.390 4.420 4.330 4.550 6,050,000 4.4341 -1.56%
2024-06-24 0 4.490 4.480 4.490 4.290 4.490 4,836,000 21,264,582 4.3971 4.490 4.480 4.490 4.290 4.490 4,836,000 4.3971 2.51%
2024-06-21 0 4.380 4.380 4.410 4.370 4.540 3,600,800 15,963,436 4.4333 4.380 4.380 4.410 4.370 4.540 3,600,800 4.4333 -1.79%
2024-06-20 0 4.460 4.430 4.460 4.170 4.550 13,634,500 60,494,173 4.4368 4.460 4.430 4.460 4.170 4.550 13,634,500 4.4368 6.95%
2024-06-19 0 4.170 4.170 4.190 4.120 4.220 2,366,000 9,854,010 4.1648 4.170 4.170 4.190 4.120 4.220 2,366,000 4.1648 -0.48%
2024-06-18 0 4.190 4.180 4.190 4.110 4.260 4,095,100 17,148,405 4.1875 4.190 4.180 4.190 4.110 4.260 4,095,100 4.1875 2.70%
2024-06-17 0 4.080 4.020 4.080 4.020 4.140 2,302,500 9,383,254 4.0752 4.080 4.020 4.080 4.020 4.140 2,302,500 4.0752 0.25%
2024-06-14 0 4.070 4.070 4.090 3.990 4.180 4,726,000 19,344,752 4.0933 4.070 4.070 4.090 3.990 4.180 4,726,000 4.0933 -0.97%
2024-06-13 0 4.110 4.080 4.110 3.860 4.110 7,020,400 28,295,024 4.0304 4.110 4.080 4.110 3.860 4.110 7,020,400 4.0304 6.48%
2024-06-12 0 3.860 3.850 3.860 3.750 3.870 2,180,000 8,286,120 3.8010 3.860 3.850 3.860 3.750 3.870 2,180,000 3.8010 -1.03%
2024-06-11 0 3.900 3.870 3.900 3.830 3.950 2,714,000 10,567,156 3.8936 3.900 3.870 3.900 3.830 3.950 2,714,000 3.8936 -1.52%
2024-06-07 0 3.960 3.960 3.980 3.910 4.060 3,944,400 15,705,003 3.9816 3.960 3.960 3.980 3.910 4.060 3,944,400 3.9816 -1.74%
2024-06-06 0 4.030 4.000 4.030 4.000 4.150 3,440,000 13,937,318 4.0515 4.030 4.000 4.030 4.000 4.150 3,440,000 4.0515 -1.95%
2024-06-05 0 4.110 4.100 4.110 4.030 4.150 6,597,142 27,043,606 4.0993 4.110 4.100 4.110 4.030 4.150 6,597,142 4.0993 3.27%
2024-06-04 0 3.980 3.980 3.990 3.950 4.100 3,244,008 12,990,231 4.0044 3.980 3.980 3.990 3.950 4.100 3,244,008 4.0044 -0.25%
2024-06-03 0 3.990 3.990 4.000 3.780 4.260 15,276,200 62,296,070 4.0780 3.990 3.990 4.000 3.780 4.260 15,276,200 4.0780 5.28%
2024-05-31 0 3.790 3.790 3.800 3.500 3.900 10,819,200 40,910,030 3.7812 3.790 3.790 3.800 3.500 3.900 10,819,200 3.7812 8.60%
2024-05-30 0 3.490 3.450 3.490 3.380 3.500 4,403,002 15,089,204 3.4270 3.490 3.450 3.490 3.380 3.500 4,403,002 3.4270 2.35%
2024-05-29 0 3.410 3.400 3.410 3.360 3.520 5,422,000 18,552,800 3.4218 3.410 3.400 3.410 3.360 3.520 5,422,000 3.4218 -3.40%
2024-05-28 0 3.530 3.520 3.530 3.470 3.640 5,042,000 17,805,658 3.5315 3.530 3.520 3.530 3.470 3.640 5,042,000 3.5315 -3.29%
2024-05-27 0 3.650 3.630 3.650 3.490 3.660 5,556,976 19,797,545 3.5626 3.650 3.630 3.650 3.490 3.660 5,556,976 3.5626 1.96%
2024-05-24 0 3.580 3.580 3.600 3.580 3.770 5,570,000 20,206,900 3.6278 3.580 3.580 3.600 3.580 3.770 5,570,000 3.6278 -4.79%
2024-05-23 0 3.760 3.750 3.760 3.660 3.820 5,184,000 19,332,449 3.7293 3.760 3.750 3.760 3.660 3.820 5,184,000 3.7293 -1.57%
2024-05-22 0 3.820 3.810 3.820 3.750 3.980 7,568,138 29,219,814 3.8609 3.820 3.810 3.820 3.750 3.980 7,568,138 3.8609 -2.80%
2024-05-21 0 3.930 3.910 3.930 3.870 3.950 3,842,000 14,970,380 3.8965 3.930 3.910 3.930 3.870 3.950 3,842,000 3.8965 -0.51%
2024-05-20 0 3.950 3.920 3.950 3.920 4.040 4,612,000 18,258,970 3.9590 3.950 3.920 3.950 3.920 4.040 4,612,000 3.9590 -0.50%
2024-05-17 0 3.970 3.970 3.990 3.750 4.050 9,554,356 37,990,655 3.9763 3.970 3.970 3.990 3.750 4.050 9,554,356 3.9763 5.31%
2024-05-16 0 3.770 3.770 3.790 3.760 3.880 5,586,200 21,222,642 3.7991 3.770 3.770 3.790 3.760 3.880 5,586,200 3.7991 -2.08%
2024-05-14 0 3.850 3.850 3.860 3.580 3.880 10,852,000 41,381,599 3.8133 3.850 3.850 3.860 3.580 3.880 10,852,000 3.8133 6.65%
2024-05-13 0 3.610 3.600 3.610 3.520 3.620 3,988,000 14,266,920 3.5775 3.610 3.600 3.610 3.520 3.620 3,988,000 3.5775 2.56%
2024-05-10 0 3.520 3.520 3.530 3.490 3.750 12,384,200 44,198,084 3.5689 3.520 3.520 3.530 3.490 3.750 12,384,200 3.5689 -4.61%
2024-05-09 0 3.690 3.690 3.710 3.650 3.790 5,598,000 20,722,060 3.7017 3.690 3.690 3.710 3.650 3.790 5,598,000 3.7017 -0.81%
2024-05-08 0 3.720 3.720 3.730 3.600 3.800 9,404,000 34,970,340 3.7187 3.720 3.720 3.730 3.600 3.800 9,404,000 3.7187 2.48%
2024-05-07 0 3.630 3.610 3.630 3.560 3.670 4,262,000 15,376,200 3.6077 3.630 3.610 3.630 3.560 3.670 4,262,000 3.6077 1.40%
2024-05-06 0 3.580 3.580 3.590 3.490 3.650 5,219,334 18,629,818 3.5694 3.580 3.580 3.590 3.490 3.650 5,219,334 3.5694 0.28%
2024-05-03 0 3.570 3.560 3.570 3.450 3.690 10,467,800 37,566,501 3.5888 3.570 3.560 3.570 3.450 3.690 10,467,800 3.5888 5.31%
2024-05-02 0 3.390 3.390 3.400 3.340 3.540 11,060,200 37,832,862 3.4206 3.390 3.390 3.400 3.340 3.540 11,060,200 3.4206 -0.59%
2024-04-30 0 3.410 3.410 3.420 3.140 3.430 12,065,126 40,022,554 3.3172 3.410 3.410 3.420 3.140 3.430 12,065,126 3.3172 6.23%
2024-04-29 0 3.210 3.210 3.220 3.080 3.300 11,530,958 36,914,671 3.2014 3.210 3.210 3.220 3.080 3.300 11,530,958 3.2014 3.22%
2024-04-26 0 3.110 3.110 3.120 2.820 3.150 18,359,198 55,784,568 3.0385 3.110 3.110 3.120 2.820 3.150 18,359,198 3.0385 10.28%
2024-04-25 0 2.820 2.820 2.840 2.770 2.930 6,262,000 17,791,773 2.8412 2.820 2.820 2.840 2.770 2.930 6,262,000 2.8412 -3.75%
2024-04-24 0 2.930 2.920 2.930 2.870 2.980 6,174,000 18,148,237 2.9395 2.930 2.920 2.930 2.870 2.980 6,174,000 2.9395 2.45%
2024-04-23 0 2.860 2.860 2.880 2.820 2.940 3,702,000 10,684,910 2.8863 2.860 2.860 2.880 2.820 2.940 3,702,000 2.8863 -0.69%
2024-04-22 0 2.880 2.850 2.880 2.700 2.880 6,321,000 17,958,004 2.8410 2.880 2.850 2.880 2.700 2.880 6,321,000 2.8410 6.67%
2024-04-19 0 2.700 2.690 2.700 2.610 2.830 9,620,000 25,992,600 2.7019 2.700 2.690 2.700 2.610 2.830 9,620,000 2.7019 -5.92%
2024-04-18 0 2.870 2.840 2.870 2.810 2.890 2,010,000 5,744,965 2.8582 2.870 2.840 2.870 2.810 2.890 2,010,000 2.8582 0.00%
2024-04-17 0 2.870 2.860 2.870 2.750 2.900 5,585,000 15,866,849 2.8410 2.870 2.860 2.870 2.750 2.900 5,585,000 2.8410 5.13%
2024-04-16 0 2.730 2.730 2.750 2.690 2.840 4,054,000 11,082,640 2.7338 2.730 2.730 2.750 2.690 2.840 4,054,000 2.7338 -3.53%
2024-04-15 0 2.830 2.820 2.830 2.720 2.850 5,632,000 15,699,980 2.7876 2.830 2.820 2.830 2.720 2.850 5,632,000 2.7876 -0.70%
2024-04-12 0 2.850 2.830 2.850 2.780 2.870 4,192,000 11,802,200 2.8154 2.850 2.830 2.850 2.780 2.870 4,192,000 2.8154 -0.35%
2024-04-11 0 2.860 2.850 2.860 2.810 2.940 7,292,200 20,885,370 2.8641 2.860 2.850 2.860 2.810 2.940 7,292,200 2.8641 -2.39%
2024-04-10 0 2.930 2.920 2.930 2.900 3.030 9,268,000 27,448,103 2.9616 2.930 2.920 2.930 2.900 3.030 9,268,000 2.9616 -0.68%
2024-04-09 0 2.950 2.940 2.950 2.620 2.990 21,218,200 61,044,464 2.8770 2.950 2.940 2.950 2.620 2.990 21,218,200 2.8770 12.60%
2024-04-08 0 2.620 2.600 2.620 2.600 2.670 4,000,659 10,478,846 2.6193 2.620 2.600 2.620 2.600 2.670 4,000,659 2.6193 -1.50%
2024-04-05 0 2.660 2.650 2.660 2.600 2.710 4,136,000 10,996,092 2.6586 2.660 2.650 2.660 2.600 2.710 4,136,000 2.6586 0.00%
2024-04-03 0 2.660 2.650 2.660 2.600 2.720 11,390,000 30,335,522 2.6633 2.660 2.650 2.660 2.600 2.720 11,390,000 2.6633 1.92%
2024-04-02 0 2.610 2.600 2.610 2.480 2.650 8,715,232 22,641,732 2.5979 2.610 2.600 2.610 2.480 2.650 8,715,232 2.5979 5.24%
2024-03-28 0 2.480 2.480 2.490 2.420 2.530 5,016,000 12,488,040 2.4896 2.480 2.480 2.490 2.420 2.530 5,016,000 2.4896 1.22%
2024-03-27 0 2.450 2.430 2.450 2.340 2.520 6,772,000 16,641,484 2.4574 2.450 2.430 2.450 2.340 2.520 6,772,000 2.4574 3.81%
2024-03-26 0 2.360 2.360 2.370 2.320 2.430 3,460,000 8,188,022 2.3665 2.360 2.360 2.370 2.320 2.430 3,460,000 2.3665 -1.67%
2024-03-25 0 2.400 2.370 2.400 2.270 2.430 6,646,000 15,766,540 2.3723 2.400 2.370 2.400 2.270 2.430 6,646,000 2.3723 5.26%
2024-03-22 0 2.280 2.280 2.300 2.170 2.380 16,004,000 36,415,500 2.2754 2.280 2.280 2.300 2.170 2.380 16,004,000 2.2754 -10.59%
2024-03-21 0 2.550 2.540 2.550 2.530 2.630 7,504,000 19,251,308 2.5655 2.550 2.540 2.550 2.530 2.630 7,504,000 2.5655 -1.92%
2024-03-20 0 2.600 2.600 2.610 2.420 2.630 8,020,000 20,347,120 2.5370 2.600 2.600 2.610 2.420 2.630 8,020,000 2.5370 7.88%
2024-03-19 0 2.410 2.410 2.420 2.410 2.480 2,994,000 7,273,773 2.4294 2.410 2.410 2.420 2.410 2.480 2,994,000 2.4294 -2.43%
2024-03-18 0 2.470 2.470 2.480 2.390 2.520 4,634,000 11,424,580 2.4654 2.470 2.470 2.480 2.390 2.520 4,634,000 2.4654 2.49%
2024-03-15 0 2.410 2.410 2.420 2.360 2.480 4,168,000 10,039,080 2.4086 2.410 2.410 2.420 2.360 2.480 4,168,000 2.4086 -1.63%
2024-03-14 0 2.450 2.440 2.450 2.420 2.520 4,452,000 10,933,624 2.4559 2.450 2.440 2.450 2.420 2.520 4,452,000 2.4559 1.66%
2024-03-13 0 2.410 2.410 2.430 2.380 2.560 7,554,000 18,496,001 2.4485 2.410 2.410 2.430 2.380 2.560 7,554,000 2.4485 -5.49%
2024-03-12 0 2.550 2.540 2.550 2.500 2.650 6,452,400 16,460,394 2.5510 2.550 2.540 2.550 2.500 2.650 6,452,400 2.5510 -1.16%
2024-03-11 0 2.580 2.580 2.590 2.430 2.710 13,798,230 35,788,489 2.5937 2.580 2.580 2.590 2.430 2.710 13,798,230 2.5937 3.61%
2024-03-08 0 2.490 2.480 2.490 2.320 2.530 14,246,000 34,830,000 2.4449 2.490 2.480 2.490 2.320 2.530 14,246,000 2.4449 5.51%
2024-03-07 0 2.360 2.360 2.370 2.280 2.750 35,151,000 86,449,310 2.4594 2.360 2.360 2.370 2.280 2.750 35,151,000 2.4594 -7.81%
2024-03-06 0 2.560 2.560 2.570 2.020 2.620 45,921,310 106,231,376 2.3133 2.560 2.560 2.570 2.020 2.620 45,921,310 2.3133 45.45%
2024-03-05 0 1.760 1.760 1.770 1.760 1.820 2,566,000 4,574,000 1.7825 1.760 1.760 1.770 1.760 1.820 2,566,000 1.7825 -5.38%
2024-03-04 0 1.860 1.850 1.860 1.770 1.900 2,964,000 5,421,040 1.8290 1.860 1.850 1.860 1.770 1.900 2,964,000 1.8290 3.33%
2024-03-01 0 1.800 1.790 1.800 1.770 1.810 460,000 823,100 1.7893 1.800 1.790 1.800 1.770 1.810 460,000 1.7893 -1.10%
2024-02-29 0 1.820 1.790 1.820 1.770 1.830 1,164,000 2,109,680 1.8124 1.820 1.790 1.820 1.770 1.830 1,164,000 1.8124 2.82%
2024-02-28 0 1.770 1.770 1.780 1.770 1.860 2,164,000 3,916,360 1.8098 1.770 1.770 1.780 1.770 1.860 2,164,000 1.8098 -4.84%
2024-02-27 0 1.860 1.850 1.870 1.790 1.880 1,978,000 3,618,120 1.8292 1.860 1.850 1.870 1.790 1.880 1,978,000 1.8292 0.54%
2024-02-26 0 1.850 1.830 1.850 1.810 1.870 1,194,000 2,198,360 1.8412 1.850 1.830 1.850 1.810 1.870 1,194,000 1.8412 1.09%
2024-02-23 0 1.830 1.820 1.830 1.800 1.840 1,222,000 2,211,480 1.8097 1.830 1.820 1.830 1.800 1.840 1,222,000 1.8097 0.00%
2024-02-22 0 1.830 1.800 1.830 1.770 1.840 824,000 1,484,460 1.8015 1.830 1.800 1.830 1.770 1.840 824,000 1.8015 1.67%
2024-02-21 0 1.800 1.800 1.840 1.720 1.860 2,496,000 4,541,740 1.8196 1.800 1.800 1.840 1.720 1.860 2,496,000 1.8196 3.45%
2024-02-20 0 1.740 1.740 1.760 1.720 1.790 1,166,000 2,031,040 1.7419 1.740 1.740 1.760 1.720 1.790 1,166,000 1.7419 -2.79%
2024-02-19 0 1.790 1.760 1.770 1.690 1.790 1,048,000 1,823,420 1.7399 1.790 1.760 1.770 1.690 1.790 1,048,000 1.7399 2.29%
2024-02-16 0 1.750 1.750 1.770 1.680 1.780 1,090,000 1,909,460 1.7518 1.750 1.750 1.770 1.680 1.780 1,090,000 1.7518 4.17%
2024-02-15 0 1.680 1.680 1.700 1.650 1.720 172,000 289,620 1.6838 1.680 1.680 1.700 1.650 1.720 172,000 1.6838 0.60%
2024-02-14 0 1.670 1.670 1.700 1.610 1.730 1,080,000 1,790,900 1.6582 1.670 1.670 1.700 1.610 1.730 1,080,000 1.6582 0.60%
2024-02-09 0 1.660 1.660 1.680 1.640 1.670 424,000 704,480 1.6615 1.660 1.660 1.680 1.640 1.670 424,000 1.6615 -2.92%
2024-02-08 0 1.710 1.710 1.720 1.680 1.730 1,024,000 1,747,640 1.7067 1.710 1.710 1.720 1.680 1.730 1,024,000 1.7067 3.64%
2024-02-07 0 1.650 1.640 1.680 1.650 1.800 1,602,000 2,744,720 1.7133 1.650 1.640 1.680 1.650 1.800 1,602,000 1.7133 -5.17%
2024-02-06 0 1.740 1.740 1.760 1.600 1.750 2,172,000 3,655,390 1.6830 1.740 1.740 1.760 1.600 1.750 2,172,000 1.6830 8.07%
2024-02-05 0 1.610 1.600 1.610 1.560 1.650 3,734,000 5,977,573 1.6008 1.610 1.600 1.610 1.560 1.650 3,734,000 1.6008 -4.73%
2024-02-02 0 1.690 1.680 1.690 1.680 1.840 3,643,960 6,317,614 1.7337 1.690 1.680 1.690 1.680 1.840 3,643,960 1.7337 -6.63%
2024-02-01 0 1.810 1.800 1.810 1.780 1.850 678,000 1,231,900 1.8170 1.810 1.800 1.810 1.780 1.850 678,000 1.8170 0.56%
2024-01-31 0 1.800 1.780 1.800 1.770 1.850 1,386,000 2,505,340 1.8076 1.800 1.780 1.800 1.770 1.850 1,386,000 1.8076 -1.10%
2024-01-30 0 1.820 1.820 1.860 1.820 1.890 1,596,000 2,947,998 1.8471 1.820 1.820 1.860 1.820 1.890 1,596,000 1.8471 -3.19%
2024-01-29 0 1.880 1.880 1.890 1.870 1.940 870,000 1,654,534 1.9018 1.880 1.880 1.890 1.870 1.940 870,000 1.9018 0.53%
2024-01-26 0 1.870 1.860 1.870 1.860 1.930 1,469,000 2,765,602 1.8826 1.870 1.860 1.870 1.860 1.930 1,469,000 1.8826 -3.11%
2024-01-25 0 1.930 1.910 1.930 1.860 1.950 1,166,000 2,226,120 1.9092 1.930 1.910 1.930 1.860 1.950 1,166,000 1.9092 0.52%
2024-01-24 0 1.920 1.890 1.920 1.820 1.950 2,408,000 4,540,662 1.8857 1.920 1.890 1.920 1.820 1.950 2,408,000 1.8857 0.52%
2024-01-23 0 1.910 1.910 1.920 1.820 1.950 2,160,000 4,089,406 1.8932 1.910 1.910 1.920 1.820 1.950 2,160,000 1.8932 3.24%
2024-01-22 0 1.850 1.820 1.850 1.760 1.860 2,000,000 3,592,524 1.7963 1.850 1.820 1.850 1.760 1.860 2,000,000 1.7963 0.00%
2024-01-19 0 1.850 1.850 1.870 1.850 1.980 2,694,000 5,085,716 1.8878 1.850 1.850 1.870 1.850 1.980 2,694,000 1.8878 -7.50%
2024-01-18 0 2.000 1.990 2.000 1.920 2.020 1,810,000 3,579,814 1.9778 2.000 1.990 2.000 1.920 2.020 1,810,000 1.9778 4.71%
2024-01-17 0 1.910 1.910 1.950 1.900 2.030 4,208,000 8,228,412 1.9554 1.910 1.910 1.950 1.900 2.030 4,208,000 1.9554 -4.98%
2024-01-16 0 2.010 1.990 2.020 1.920 2.060 4,530,000 9,027,920 1.9929 2.010 1.990 2.020 1.920 2.060 4,530,000 1.9929 4.15%
2024-01-15 0 1.930 1.930 1.950 1.850 1.970 2,776,000 5,368,680 1.9340 1.930 1.930 1.950 1.850 1.970 2,776,000 1.9340 3.76%
2024-01-12 0 1.860 1.860 1.890 1.800 1.920 2,488,000 4,688,460 1.8844 1.860 1.860 1.890 1.800 1.920 2,488,000 1.8844 0.54%
2024-01-11 0 1.850 1.820 1.860 1.740 1.860 2,340,000 4,243,866 1.8136 1.850 1.820 1.860 1.740 1.860 2,340,000 1.8136 6.94%
2024-01-10 0 1.730 1.720 1.730 1.710 1.770 1,230,000 2,123,570 1.7265 1.730 1.720 1.730 1.710 1.770 1,230,000 1.7265 -2.26%
2024-01-09 0 1.770 1.750 1.770 1.750 1.810 1,094,800 1,941,866 1.7737 1.770 1.750 1.770 1.750 1.810 1,094,800 1.7737 1.14%
2024-01-08 0 1.750 1.750 1.770 1.750 1.870 2,064,000 3,690,200 1.7879 1.750 1.750 1.770 1.750 1.870 2,064,000 1.7879 -6.91%
2024-01-05 0 1.880 1.860 1.880 1.840 1.890 960,000 1,794,402 1.8692 1.880 1.860 1.880 1.840 1.890 960,000 1.8692 1.62%
2024-01-04 0 1.850 1.850 1.880 1.830 1.880 1,248,000 2,304,052 1.8462 1.850 1.850 1.880 1.830 1.880 1,248,000 1.8462 -1.07%
2024-01-03 0 1.870 1.870 1.880 1.860 1.920 1,636,000 3,066,320 1.8743 1.870 1.870 1.880 1.860 1.920 1,636,000 1.8743 -1.58%
2024-01-02 0 1.900 1.900 1.910 1.880 1.940 1,296,000 2,470,200 1.9060 1.900 1.900 1.910 1.880 1.940 1,296,000 1.9060 -2.06%
2023-12-29 0 1.940 1.940 1.950 1.930 1.990 680,000 1,326,980 1.9514 1.940 1.940 1.950 1.930 1.990 680,000 1.9514 -1.52%
2023-12-28 0 1.970 1.970 1.980 1.870 1.990 1,928,000 3,754,900 1.9476 1.970 1.970 1.980 1.870 1.990 1,928,000 1.9476 3.14%
2023-12-27 0 1.910 1.900 1.910 1.890 1.950 1,546,000 2,983,960 1.9301 1.910 1.900 1.910 1.890 1.950 1,546,000 1.9301 0.00%
2023-12-22 0 1.910 1.910 1.930 1.880 2.050 3,666,000 7,120,360 1.9423 1.910 1.910 1.930 1.880 2.050 3,666,000 1.9423 -6.37%
2023-12-21 0 2.040 2.040 2.050 1.980 2.100 2,294,000 4,678,060 2.0393 2.040 2.040 2.050 1.980 2.100 2,294,000 2.0393 0.00%
2023-12-20 0 2.040 2.020 2.040 1.900 2.120 7,564,000 15,387,014 2.0342 2.040 2.020 2.040 1.900 2.120 7,564,000 2.0342 9.09%
2023-12-19 0 1.870 1.870 1.880 1.860 1.910 1,320,000 2,475,680 1.8755 1.870 1.870 1.880 1.860 1.910 1,320,000 1.8755 -1.06%
2023-12-18 0 1.890 1.890 1.930 1.880 1.980 1,708,700 3,276,668 1.9176 1.890 1.890 1.930 1.880 1.980 1,708,700 1.9176 -5.50%
2023-12-15 0 2.000 1.990 2.000 1.860 2.030 3,946,000 7,778,542 1.9712 2.000 1.990 2.000 1.860 2.030 3,946,000 1.9712 7.53%
2023-12-14 0 1.860 1.830 1.860 1.820 1.920 1,411,667 2,629,180 1.8625 1.860 1.830 1.860 1.820 1.920 1,411,667 1.8625 -0.53%
2023-12-13 0 1.870 1.830 1.870 1.820 1.890 1,132,000 2,086,120 1.8429 1.870 1.830 1.870 1.820 1.890 1,132,000 1.8429 0.00%
2023-12-12 0 1.870 1.870 1.890 1.850 1.920 1,892,000 3,568,944 1.8863 1.870 1.870 1.890 1.850 1.920 1,892,000 1.8863 -1.58%
2023-12-11 0 1.900 1.880 1.900 1.850 1.930 1,068,000 2,012,074 1.8840 1.900 1.880 1.900 1.850 1.930 1,068,000 1.8840 -2.56%
2023-12-08 0 1.950 1.920 1.950 1.880 1.970 1,174,000 2,265,050 1.9293 1.950 1.920 1.950 1.880 1.970 1,174,000 1.9293 2.09%
2023-12-07 0 1.910 1.890 1.930 1.850 1.930 1,580,000 2,977,320 1.8844 1.910 1.890 1.930 1.850 1.930 1,580,000 1.8844 -1.55%
2023-12-06 0 1.940 1.910 1.940 1.880 1.970 2,308,000 4,445,670 1.9262 1.940 1.910 1.940 1.880 1.970 2,308,000 1.9262 0.00%
2023-12-05 0 1.940 1.920 1.940 1.870 1.980 1,650,000 3,180,714 1.9277 1.940 1.920 1.940 1.870 1.980 1,650,000 1.9277 -2.51%
2023-12-04 0 1.990 1.970 1.990 1.960 2.090 2,918,000 5,871,760 2.0123 1.990 1.970 1.990 1.960 2.090 2,918,000 2.0123 -4.78%
2023-12-01 0 2.090 2.060 2.090 2.030 2.110 2,152,000 4,468,596 2.0765 2.090 2.060 2.090 2.030 2.110 2,152,000 2.0765 0.48%
2023-11-30 0 2.080 2.070 2.080 1.980 2.180 4,936,000 10,122,500 2.0507 2.080 2.070 2.080 1.980 2.180 4,936,000 2.0507 -3.70%
2023-11-29 0 2.160 2.150 2.160 2.130 2.300 4,354,000 9,540,240 2.1911 2.160 2.150 2.160 2.130 2.300 4,354,000 2.1911 -5.68%
2023-11-28 0 2.290 2.280 2.300 2.260 2.350 1,856,000 4,231,420 2.2799 2.290 2.280 2.300 2.260 2.350 1,856,000 2.2799 -2.14%
2023-11-27 0 2.340 2.310 2.350 2.280 2.350 1,416,000 3,263,220 2.3045 2.340 2.310 2.350 2.280 2.350 1,416,000 2.3045 -0.85%
2023-11-24 0 2.360 2.340 2.360 2.260 2.360 1,712,000 3,969,380 2.3186 2.360 2.340 2.360 2.260 2.360 1,712,000 2.3186 1.72%
2023-11-23 0 2.320 2.310 2.320 2.270 2.340 2,340,000 5,381,496 2.2998 2.320 2.310 2.320 2.270 2.340 2,340,000 2.2998 -0.43%
2023-11-22 0 2.330 2.300 2.330 2.260 2.430 3,076,000 7,172,140 2.3316 2.330 2.300 2.330 2.260 2.430 3,076,000 2.3316 -2.92%
2023-11-21 0 2.400 2.380 2.400 2.370 2.550 3,930,000 9,666,400 2.4596 2.400 2.380 2.400 2.370 2.550 3,930,000 2.4596 -0.83%
2023-11-20 0 2.420 2.410 2.420 2.340 2.430 1,446,000 3,474,340 2.4027 2.420 2.410 2.420 2.340 2.430 1,446,000 2.4027 1.68%
2023-11-17 0 2.380 2.370 2.390 2.350 2.470 1,938,000 4,599,420 2.3733 2.380 2.370 2.390 2.350 2.470 1,938,000 2.3733 -3.64%
2023-11-16 0 2.470 2.440 2.480 2.400 2.500 3,004,000 7,374,880 2.4550 2.470 2.440 2.480 2.400 2.500 3,004,000 2.4550 -1.20%
2023-11-15 0 2.500 2.490 2.500 2.320 2.510 7,566,000 18,408,480 2.4331 2.500 2.490 2.500 2.320 2.510 7,566,000 2.4331 9.65%
2023-11-14 0 2.280 2.280 2.290 2.250 2.320 1,524,000 3,480,164 2.2836 2.280 2.280 2.290 2.250 2.320 1,524,000 2.2836 0.00%
2023-11-13 0 2.280 2.270 2.280 2.200 2.280 2,246,000 5,048,160 2.2476 2.280 2.270 2.280 2.200 2.280 2,246,000 2.2476 3.64%
2023-11-10 0 2.200 2.190 2.200 2.190 2.350 4,122,000 9,184,960 2.2283 2.200 2.190 2.200 2.190 2.350 4,122,000 2.2283 -7.17%
2023-11-09 0 2.370 2.350 2.370 2.330 2.440 1,916,000 4,527,520 2.3630 2.370 2.350 2.370 2.330 2.440 1,916,000 2.3630 -2.47%
2023-11-08 0 2.430 2.420 2.430 2.400 2.550 3,148,000 7,759,560 2.4649 2.430 2.420 2.430 2.400 2.550 3,148,000 2.4649 -2.80%
2023-11-07 0 2.500 2.480 2.500 2.430 2.530 3,051,000 7,576,420 2.4833 2.500 2.480 2.500 2.430 2.530 3,051,000 2.4833 0.40%
2023-11-06 0 2.490 2.490 2.500 2.300 2.520 8,266,000 20,153,600 2.4381 2.490 2.490 2.500 2.300 2.520 8,266,000 2.4381 9.21%
2023-11-03 0 2.280 2.270 2.290 2.260 2.410 5,420,000 12,601,530 2.3250 2.280 2.270 2.290 2.260 2.410 5,420,000 2.3250 -0.44%
2023-11-02 0 2.290 2.280 2.290 2.260 2.330 2,714,000 6,240,360 2.2993 2.290 2.280 2.290 2.260 2.330 2,714,000 2.2993 2.23%
2023-11-01 0 2.240 2.240 2.260 2.230 2.380 2,918,317 6,713,860 2.3006 2.240 2.240 2.260 2.230 2.380 2,918,317 2.3006 -3.03%
2023-10-31 0 2.310 2.300 2.310 2.190 2.380 6,872,000 15,887,300 2.3119 2.310 2.300 2.310 2.190 2.380 6,872,000 2.3119 4.52%
2023-10-30 0 2.210 2.210 2.220 2.120 2.230 2,638,000 5,779,740 2.1910 2.210 2.210 2.220 2.120 2.230 2,638,000 2.1910 2.79%
2023-10-27 0 2.150 2.140 2.150 2.130 2.200 2,356,000 5,089,420 2.1602 2.150 2.140 2.150 2.130 2.200 2,356,000 2.1602 0.00%
2023-10-26 0 2.150 2.130 2.160 2.070 2.200 2,842,000 6,033,020 2.1228 2.150 2.130 2.160 2.070 2.200 2,842,000 2.1228 0.00%
2023-10-25 0 2.150 2.140 2.150 2.120 2.470 7,290,295 16,517,895 2.2657 2.150 2.140 2.150 2.120 2.470 7,290,295 2.2657 -7.33%
2023-10-24 0 2.320 2.320 2.330 2.140 2.380 5,412,000 12,354,170 2.2827 2.320 2.320 2.330 2.140 2.380 5,412,000 2.2827 5.94%
2023-10-20 0 2.190 2.190 2.210 2.190 2.420 5,582,000 12,590,898 2.2556 2.190 2.190 2.210 2.190 2.420 5,582,000 2.2556 -7.59%
2023-10-19 0 2.370 2.340 2.370 2.330 2.490 5,052,000 12,104,980 2.3961 2.370 2.340 2.370 2.330 2.490 5,052,000 2.3961 -4.05%
2023-10-18 0 2.470 2.450 2.470 2.350 2.530 5,234,000 12,900,480 2.4647 2.470 2.450 2.470 2.350 2.530 5,234,000 2.4647 2.92%
2023-10-17 0 2.400 2.390 2.400 2.340 2.450 3,233,000 7,748,650 2.3967 2.400 2.390 2.400 2.340 2.450 3,233,000 2.3967 1.69%
2023-10-16 0 2.360 2.360 2.370 2.330 2.540 7,472,000 18,097,680 2.4221 2.360 2.360 2.370 2.330 2.540 7,472,000 2.4221 -7.45%
2023-10-13 0 2.550 2.550 2.560 2.540 2.760 6,988,000 18,264,400 2.6137 2.550 2.550 2.560 2.540 2.760 6,988,000 2.6137 -6.25%
2023-10-12 0 2.720 2.710 2.720 2.540 2.760 8,512,000 22,893,157 2.6895 2.720 2.710 2.720 2.540 2.760 8,512,000 2.6895 7.09%
2023-10-11 0 2.540 2.530 2.540 2.500 2.600 4,516,000 11,483,438 2.5428 2.540 2.530 2.540 2.500 2.600 4,516,000 2.5428 -0.39%
2023-10-10 0 2.550 2.540 2.550 2.400 2.610 11,571,997 29,359,706 2.5371 2.550 2.540 2.550 2.400 2.610 11,571,997 2.5371 6.25%
2023-10-09 0 2.400 2.390 2.400 2.280 2.420 3,234,000 7,714,740 2.3855 2.400 2.390 2.400 2.280 2.420 3,234,000 2.3855 2.13%
2023-10-06 0 2.350 2.330 2.350 2.290 2.440 6,178,000 14,457,619 2.3402 2.350 2.330 2.350 2.290 2.440 6,178,000 2.3402 0.43%
2023-10-05 0 2.340 2.340 2.350 2.130 2.420 10,788,400 25,003,676 2.3176 2.340 2.340 2.350 2.130 2.420 10,788,400 2.3176 6.36%
2023-10-04 0 2.200 2.170 2.200 2.030 2.260 9,196,560 19,974,832 2.1720 2.200 2.170 2.200 2.030 2.260 9,196,560 2.1720 8.37%
2023-10-03 0 2.030 2.000 2.030 1.970 2.040 2,876,000 5,779,059 2.0094 2.030 2.000 2.030 1.970 2.040 2,876,000 2.0094 -1.46%
2023-09-29 0 2.060 2.050 2.060 2.000 2.060 2,320,000 4,721,060 2.0349 2.060 2.050 2.060 2.000 2.060 2,320,000 2.0349 1.48%
2023-09-28 0 2.030 2.020 2.030 1.980 2.030 2,002,000 4,021,340 2.0087 2.030 2.020 2.030 1.980 2.030 2,002,000 2.0087 1.00%
2023-09-27 0 2.010 2.000 2.010 1.980 2.070 2,428,000 4,902,679 2.0192 2.010 2.000 2.010 1.980 2.070 2,428,000 2.0192 -0.99%
2023-09-26 0 2.030 2.020 2.030 1.880 2.060 8,200,000 16,463,180 2.0077 2.030 2.020 2.030 1.880 2.060 8,200,000 2.0077 7.98%
2023-09-25 0 1.880 1.870 1.880 1.840 1.950 3,452,000 6,512,420 1.8866 1.880 1.870 1.880 1.840 1.950 3,452,000 1.8866 -1.57%
2023-09-22 0 1.910 1.890 1.910 1.790 1.920 3,022,000 5,676,880 1.8785 1.910 1.890 1.910 1.790 1.920 3,022,000 1.8785 6.70%
2023-09-21 0 1.790 1.790 1.800 1.790 1.930 3,458,000 6,394,340 1.8491 1.790 1.790 1.800 1.790 1.930 3,458,000 1.8491 -7.25%
2023-09-20 0 1.930 1.900 1.930 1.880 1.940 1,700,000 3,248,820 1.9111 1.930 1.900 1.930 1.880 1.940 1,700,000 1.9111 0.00%
2023-09-19 0 1.930 1.920 1.930 1.840 1.930 2,434,000 4,628,620 1.9017 1.930 1.920 1.930 1.840 1.930 2,434,000 1.9017 3.76%
2023-09-18 0 1.860 1.860 1.870 1.760 1.890 2,136,000 3,952,480 1.8504 1.860 1.860 1.870 1.760 1.890 2,136,000 1.8504 1.64%
2023-09-15 0 1.830 1.820 1.830 1.820 1.900 3,964,000 7,317,840 1.8461 1.830 1.820 1.830 1.820 1.900 3,964,000 1.8461 -2.66%
2023-09-14 0 1.880 1.880 1.900 1.860 1.940 4,742,000 9,020,406 1.9022 1.880 1.880 1.900 1.860 1.940 4,742,000 1.9022 0.53%
2023-09-13 0 1.870 1.850 1.870 1.730 1.880 3,740,000 6,772,259 1.8108 1.870 1.850 1.870 1.730 1.880 3,740,000 1.8108 3.89%
2023-09-12 0 1.800 1.800 1.810 1.800 1.960 5,336,000 9,858,840 1.8476 1.800 1.800 1.810 1.800 1.960 5,336,000 1.8476 -6.74%
2023-09-11 0 1.930 1.920 1.930 1.840 1.970 7,254,000 13,986,860 1.9282 1.930 1.920 1.930 1.840 1.970 7,254,000 1.9282 3.21%
2023-09-07 0 1.870 1.860 1.870 1.810 1.940 8,208,000 15,423,920 1.8791 1.870 1.860 1.870 1.810 1.940 8,208,000 1.8791 2.19%
2023-09-06 0 1.830 1.830 1.840 1.680 1.840 6,518,806 11,594,211 1.7786 1.830 1.830 1.840 1.680 1.840 6,518,806 1.7786 9.58%
2023-09-05 0 1.670 1.670 1.690 1.610 1.720 5,454,000 9,200,698 1.6870 1.670 1.670 1.690 1.610 1.720 5,454,000 1.6870 3.73%
2023-09-04 0 1.610 1.610 1.630 1.560 1.640 1,590,302 2,558,283 1.6087 1.610 1.610 1.630 1.560 1.640 1,590,302 1.6087 0.62%
2023-08-31 0 1.600 1.590 1.600 1.570 1.610 1,162,000 1,842,640 1.5857 1.600 1.590 1.600 1.570 1.610 1,162,000 1.5857 -0.62%
2023-08-30 0 1.610 1.570 1.610 1.570 1.630 2,236,000 3,586,860 1.6041 1.610 1.570 1.610 1.570 1.630 2,236,000 1.6041 0.62%
2023-08-29 0 1.600 1.600 1.610 1.500 1.660 4,652,000 7,434,360 1.5981 1.600 1.600 1.610 1.500 1.660 4,652,000 1.5981 8.11%
2023-08-28 0 1.480 1.480 1.500 1.480 1.580 3,268,000 4,943,460 1.5127 1.480 1.480 1.500 1.480 1.580 3,268,000 1.5127 -2.63%
2023-08-25 0 1.520 1.520 1.530 1.510 1.580 1,444,000 2,220,240 1.5376 1.520 1.520 1.530 1.510 1.580 1,444,000 1.5376 -2.56%
2023-08-24 0 1.560 1.550 1.560 1.500 1.560 1,036,000 1,586,000 1.5309 1.560 1.550 1.560 1.500 1.560 1,036,000 1.5309 5.41%
2023-08-23 0 1.480 1.480 1.500 1.480 1.520 658,000 986,600 1.4994 1.480 1.480 1.500 1.480 1.520 658,000 1.4994 -2.63%
2023-08-22 0 1.520 1.520 1.540 1.460 1.530 2,264,000 3,388,180 1.4965 1.520 1.520 1.540 1.460 1.530 2,264,000 1.4965 2.70%
2023-08-21 0 1.480 1.480 1.500 1.480 1.570 1,384,000 2,101,440 1.5184 1.480 1.480 1.500 1.480 1.570 1,384,000 1.5184 -5.73%
2023-08-18 0 1.570 1.570 1.580 1.570 1.650 1,602,000 2,580,160 1.6106 1.570 1.570 1.580 1.570 1.650 1,602,000 1.6106 -4.27%
2023-08-17 0 1.640 1.640 1.650 1.550 1.640 1,936,000 3,112,900 1.6079 1.640 1.640 1.650 1.550 1.640 1,936,000 1.6079 1.86%
2023-08-16 0 1.610 1.610 1.620 1.570 1.640 2,446,000 3,921,760 1.6033 1.610 1.610 1.620 1.570 1.640 2,446,000 1.6033 -2.42%
2023-08-15 0 1.650 1.640 1.670 1.590 1.750 3,556,000 5,845,208 1.6438 1.650 1.640 1.670 1.590 1.750 3,556,000 1.6438 -2.37%
2023-08-14 0 1.690 1.690 1.700 1.520 1.740 12,874,000 21,103,720 1.6393 1.690 1.690 1.700 1.520 1.740 12,874,000 1.6393 14.19%
2023-08-11 0 1.480 1.480 1.490 1.460 1.500 840,000 1,245,480 1.4827 1.480 1.480 1.490 1.460 1.500 840,000 1.4827 -1.99%
2023-08-10 0 1.510 1.490 1.520 1.420 1.530 3,810,000 5,652,180 1.4835 1.510 1.490 1.520 1.420 1.530 3,810,000 1.4835 5.59%
2023-08-09 0 1.430 1.420 1.430 1.390 1.440 1,400,000 1,971,300 1.4081 1.430 1.420 1.430 1.390 1.440 1,400,000 1.4081 1.42%
2023-08-08 0 1.410 1.410 1.420 1.410 1.440 1,362,000 1,934,540 1.4204 1.410 1.410 1.420 1.410 1.440 1,362,000 1.4204 -2.76%
2023-08-07 0 1.450 1.450 1.460 1.430 1.500 686,000 1,002,520 1.4614 1.450 1.450 1.460 1.430 1.500 686,000 1.4614 -2.03%
2023-08-04 0 1.480 1.460 1.490 1.450 1.490 1,532,000 2,257,020 1.4733 1.480 1.460 1.490 1.450 1.490 1,532,000 1.4733 3.50%
2023-08-03 0 1.430 1.430 1.450 1.410 1.470 2,922,000 4,187,920 1.4332 1.430 1.430 1.450 1.410 1.470 2,922,000 1.4332 -0.69%
2023-08-02 0 1.440 1.440 1.460 1.430 1.500 1,432,000 2,086,180 1.4568 1.440 1.440 1.460 1.430 1.500 1,432,000 1.4568 -4.64%
2023-08-01 0 1.510 1.480 1.490 1.470 1.520 2,806,000 4,194,380 1.4948 1.510 1.480 1.490 1.470 1.520 2,806,000 1.4948 0.00%
2023-07-31 0 1.510 1.510 1.520 1.450 1.600 5,416,151 8,346,423 1.5410 1.510 1.510 1.520 1.450 1.600 5,416,151 1.5410 4.14%
2023-07-28 0 1.450 1.450 1.460 1.370 1.460 2,816,000 3,993,260 1.4181 1.450 1.450 1.460 1.370 1.460 2,816,000 1.4181 3.57%
2023-07-27 0 1.400 1.400 1.420 1.390 1.410 1,504,000 2,103,300 1.3985 1.400 1.400 1.420 1.390 1.410 1,504,000 1.3985 0.00%
2023-07-26 0 1.400 1.380 1.400 1.370 1.400 884,000 1,223,520 1.3841 1.400 1.380 1.400 1.370 1.400 884,000 1.3841 0.00%
2023-07-25 0 1.400 1.400 1.420 1.360 1.400 2,456,000 3,409,540 1.3882 1.400 1.400 1.420 1.360 1.400 2,456,000 1.3882 2.94%
2023-07-24 0 1.360 1.360 1.370 1.360 1.400 438,000 603,900 1.3788 1.360 1.360 1.370 1.360 1.400 438,000 1.3788 -2.16%
2023-07-21 0 1.390 1.380 1.400 1.390 1.430 960,000 1,350,720 1.4070 1.390 1.380 1.400 1.390 1.430 960,000 1.4070 0.72%
2023-07-20 0 1.380 1.380 1.410 1.380 1.440 1,348,000 1,894,400 1.4053 1.380 1.380 1.410 1.380 1.440 1,348,000 1.4053 -3.50%
2023-07-19 0 1.430 1.410 1.430 1.390 1.430 1,172,000 1,648,580 1.4066 1.430 1.410 1.430 1.390 1.430 1,172,000 1.4066 0.70%
2023-07-18 0 1.420 1.410 1.420 1.400 1.450 1,300,000 1,837,880 1.4138 1.420 1.410 1.420 1.400 1.450 1,300,000 1.4138 -2.07%
2023-07-14 0 1.450 1.430 1.450 1.430 1.470 1,690,000 2,444,980 1.4467 1.450 1.430 1.450 1.430 1.470 1,690,000 1.4467 -0.68%
2023-07-13 0 1.460 1.460 1.480 1.450 1.490 1,602,000 2,357,600 1.4717 1.460 1.460 1.480 1.450 1.490 1,602,000 1.4717 -0.68%
2023-07-12 0 1.470 1.450 1.470 1.450 1.480 1,402,000 2,059,580 1.4690 1.470 1.450 1.470 1.450 1.480 1,402,000 1.4690 0.68%
2023-07-11 0 1.460 1.460 1.470 1.420 1.500 2,780,000 4,084,820 1.4694 1.460 1.460 1.470 1.420 1.500 2,780,000 1.4694 4.29%
2023-07-10 0 1.400 1.400 1.420 1.380 1.420 1,470,000 2,067,460 1.4064 1.400 1.400 1.420 1.380 1.420 1,470,000 1.4064 1.45%
2023-07-07 0 1.380 1.380 1.400 1.330 1.440 2,004,000 2,794,960 1.3947 1.380 1.380 1.400 1.330 1.440 2,004,000 1.3947 -2.13%
2023-07-06 0 1.410 1.410 1.420 1.390 1.450 1,978,000 2,797,540 1.4143 1.410 1.410 1.420 1.390 1.450 1,978,000 1.4143 -2.76%
2023-07-05 0 1.450 1.450 1.470 1.440 1.540 1,274,000 1,874,740 1.4715 1.450 1.450 1.470 1.440 1.540 1,274,000 1.4715 -3.97%
2023-07-04 0 1.510 1.490 1.520 1.450 1.540 2,694,000 4,055,160 1.5053 1.510 1.490 1.520 1.450 1.540 2,694,000 1.5053 4.14%
2023-07-03 0 1.450 1.450 1.460 1.440 1.490 1,656,000 2,414,040 1.4578 1.450 1.450 1.460 1.440 1.490 1,656,000 1.4578 -1.36%
2023-06-30 0 1.470 1.470 1.490 1.470 1.490 530,000 784,420 1.4800 1.470 1.470 1.490 1.470 1.490 530,000 1.4800 0.68%
2023-06-29 0 1.460 1.460 1.470 1.430 1.500 1,124,000 1,657,680 1.4748 1.460 1.460 1.470 1.430 1.500 1,124,000 1.4748 0.00%
2023-06-28 0 1.460 1.450 1.470 1.410 1.490 800,000 1,160,140 1.4502 1.460 1.450 1.470 1.410 1.490 800,000 1.4502 1.39%
2023-06-27 0 1.440 1.430 1.440 1.380 1.440 760,000 1,077,460 1.4177 1.440 1.430 1.440 1.380 1.440 760,000 1.4177 2.86%
2023-06-26 0 1.400 1.400 1.430 1.390 1.440 970,000 1,369,300 1.4116 1.400 1.400 1.430 1.390 1.440 970,000 1.4116 -2.10%
2023-06-23 0 1.430 1.400 1.430 1.400 1.490 1,528,000 2,175,080 1.4235 1.430 1.400 1.430 1.400 1.490 1,528,000 1.4235 -3.38%
2023-06-21 0 1.480 1.460 1.480 1.450 1.490 956,000 1,404,940 1.4696 1.480 1.460 1.480 1.450 1.490 956,000 1.4696 -0.67%
2023-06-20 0 1.490 1.490 1.500 1.470 1.500 876,000 1,301,940 1.4862 1.490 1.490 1.500 1.470 1.500 876,000 1.4862 -0.67%
2023-06-19 0 1.500 1.490 1.500 1.480 1.550 1,222,000 1,832,680 1.4997 1.500 1.490 1.500 1.480 1.550 1,222,000 1.4997 -3.23%
2023-06-16 0 1.550 1.540 1.550 1.480 1.560 2,974,000 4,555,620 1.5318 1.550 1.540 1.550 1.480 1.560 2,974,000 1.5318 3.33%
2023-06-15 0 1.500 1.490 1.500 1.450 1.500 1,478,000 2,182,860 1.4769 1.500 1.490 1.500 1.450 1.500 1,478,000 1.4769 4.17%
2023-06-14 0 1.440 1.440 1.460 1.440 1.510 1,178,000 1,741,040 1.4780 1.440 1.440 1.460 1.440 1.510 1,178,000 1.4780 -2.04%
2023-06-13 0 1.470 1.450 1.470 1.400 1.480 1,406,000 2,041,040 1.4517 1.470 1.450 1.470 1.400 1.480 1,406,000 1.4517 3.52%
2023-06-12 0 1.420 1.410 1.420 1.400 1.440 866,000 1,226,040 1.4158 1.420 1.410 1.420 1.400 1.440 866,000 1.4158 -0.70%
2023-06-09 0 1.430 1.430 1.440 1.390 1.440 1,216,000 1,727,080 1.4203 1.430 1.430 1.440 1.390 1.440 1,216,000 1.4203 1.42%
2023-06-08 0 1.410 1.410 1.440 1.390 1.440 916,000 1,296,180 1.4150 1.410 1.410 1.440 1.390 1.440 916,000 1.4150 -2.08%
2023-06-07 0 1.440 1.440 1.470 1.420 1.500 2,004,000 2,901,100 1.4477 1.440 1.440 1.470 1.420 1.500 2,004,000 1.4477 -3.36%
2023-06-06 0 1.490 1.490 1.520 1.460 1.530 1,474,000 2,224,800 1.5094 1.490 1.490 1.520 1.460 1.530 1,474,000 1.5094 0.68%
2023-06-05 0 1.480 1.470 1.480 1.440 1.490 518,000 760,400 1.4680 1.480 1.470 1.480 1.440 1.490 518,000 1.4680 0.00%
2023-06-02 0 1.480 1.480 1.490 1.460 1.500 1,926,000 2,846,660 1.4780 1.480 1.480 1.490 1.460 1.500 1,926,000 1.4780 3.50%
2023-06-01 0 1.430 1.420 1.430 1.360 1.470 1,018,000 1,460,800 1.4350 1.430 1.420 1.430 1.360 1.470 1,018,000 1.4350 4.38%
2023-05-31 0 1.370 1.370 1.400 1.340 1.410 1,750,000 2,382,320 1.3613 1.370 1.370 1.400 1.340 1.410 1,750,000 1.3613 -2.84%
2023-05-30 0 1.410 1.400 1.410 1.380 1.440 834,000 1,176,320 1.4105 1.410 1.400 1.410 1.380 1.440 834,000 1.4105 1.44%
2023-05-29 0 1.390 1.380 1.390 1.380 1.430 2,082,000 2,916,320 1.4007 1.390 1.380 1.390 1.380 1.430 2,082,000 1.4007 -2.11%
2023-05-25 0 1.420 1.420 1.440 1.410 1.490 1,448,000 2,082,220 1.4380 1.420 1.420 1.440 1.410 1.490 1,448,000 1.4380 -2.74%
2023-05-24 0 1.460 1.460 1.470 1.460 1.500 1,236,000 1,830,819 1.4812 1.460 1.460 1.470 1.460 1.500 1,236,000 1.4812 -2.67%
2023-05-23 0 1.500 1.500 1.520 1.500 1.570 1,620,000 2,487,960 1.5358 1.500 1.500 1.520 1.500 1.570 1,620,000 1.5358 -3.85%
2023-05-22 0 1.560 1.540 1.560 1.520 1.560 872,000 1,347,280 1.5450 1.560 1.540 1.560 1.520 1.560 872,000 1.5450 1.30%
2023-05-19 0 1.540 1.530 1.540 1.530 1.580 1,562,000 2,416,380 1.5470 1.540 1.530 1.540 1.530 1.580 1,562,000 1.5470 -2.53%
2023-05-18 0 1.580 1.580 1.600 1.570 1.630 1,392,000 2,224,780 1.5983 1.580 1.580 1.600 1.570 1.630 1,392,000 1.5983 0.64%
2023-05-17 0 1.570 1.550 1.570 1.550 1.610 1,786,000 2,807,520 1.5720 1.570 1.550 1.570 1.550 1.610 1,786,000 1.5720 -3.09%
2023-05-16 0 1.620 1.610 1.620 1.600 1.640 878,000 1,420,520 1.6179 1.620 1.610 1.620 1.600 1.640 878,000 1.6179 1.25%
2023-05-15 0 1.600 1.600 1.620 1.580 1.640 2,092,000 3,350,740 1.6017 1.600 1.600 1.620 1.580 1.640 2,092,000 1.6017 -2.44%
2023-05-12 0 1.640 1.610 1.640 1.570 1.660 1,614,000 2,612,680 1.6188 1.640 1.610 1.640 1.570 1.660 1,614,000 1.6188 1.23%
2023-05-11 0 1.620 1.620 1.630 1.610 1.700 1,814,000 2,967,100 1.6357 1.620 1.620 1.630 1.610 1.700 1,814,000 1.6357 -3.57%
2023-05-10 0 1.680 1.650 1.680 1.630 1.710 1,392,800 2,331,100 1.6737 1.680 1.650 1.680 1.630 1.710 1,392,800 1.6737 1.82%
2023-05-09 0 1.650 1.640 1.650 1.640 1.760 2,720,000 4,603,300 1.6924 1.650 1.640 1.650 1.640 1.760 2,720,000 1.6924 -6.78%
2023-05-08 0 1.770 1.750 1.770 1.730 1.850 2,218,000 3,940,280 1.7765 1.770 1.750 1.770 1.730 1.850 2,218,000 1.7765 -3.28%
2023-05-05 0 1.830 1.830 1.840 1.810 1.850 2,612,000 4,781,860 1.8307 1.830 1.830 1.840 1.810 1.850 2,612,000 1.8307 1.10%
2023-05-04 0 1.810 1.810 1.820 1.780 1.850 3,760,000 6,824,520 1.8150 1.810 1.810 1.820 1.780 1.850 3,760,000 1.8150 -1.09%
2023-05-03 0 1.830 1.820 1.830 1.660 1.830 6,950,000 12,289,220 1.7682 1.830 1.820 1.830 1.660 1.830 6,950,000 1.7682 8.28%
2023-05-02 0 1.690 1.690 1.700 1.640 1.730 2,772,000 4,676,200 1.6869 1.690 1.690 1.700 1.640 1.730 2,772,000 1.6869 0.00%
2023-04-28 0 1.690 1.670 1.690 1.540 1.700 6,106,400 10,100,638 1.6541 1.690 1.670 1.690 1.540 1.700 6,106,400 1.6541 11.18%
2023-04-27 0 1.520 1.520 1.530 1.490 1.550 1,014,000 1,539,800 1.5185 1.520 1.520 1.530 1.490 1.550 1,014,000 1.5185 0.00%
2023-04-26 0 1.520 1.520 1.530 1.450 1.540 1,156,000 1,743,080 1.5079 1.520 1.520 1.530 1.450 1.540 1,156,000 1.5079 2.70%
2023-04-25 0 1.480 1.470 1.480 1.450 1.560 2,384,000 3,558,700 1.4927 1.480 1.470 1.480 1.450 1.560 2,384,000 1.4927 -5.13%
2023-04-24 0 1.560 1.530 1.570 1.510 1.570 1,028,000 1,583,580 1.5404 1.560 1.530 1.570 1.510 1.570 1,028,000 1.5404 0.65%
2023-04-21 0 1.550 1.540 1.560 1.540 1.620 1,092,000 1,705,440 1.5618 1.550 1.540 1.560 1.540 1.620 1,092,000 1.5618 -3.73%
2023-04-20 0 1.610 1.590 1.610 1.550 1.620 1,354,000 2,164,620 1.5987 1.610 1.590 1.610 1.550 1.620 1,354,000 1.5987 2.55%
2023-04-19 0 1.570 1.570 1.590 1.560 1.620 1,118,000 1,773,760 1.5865 1.570 1.570 1.590 1.560 1.620 1,118,000 1.5865 -4.85%
2023-04-18 0 1.650 1.630 1.650 1.620 1.670 700,000 1,138,600 1.6266 1.650 1.630 1.650 1.620 1.670 700,000 1.6266 0.00%
2023-04-17 0 1.650 1.640 1.650 1.550 1.650 2,252,000 3,617,440 1.6063 1.650 1.640 1.650 1.550 1.650 2,252,000 1.6063 6.45%
2023-04-14 0 1.550 1.560 1.570 1.540 1.580 534,000 830,900 1.5560 1.550 1.560 1.570 1.540 1.580 534,000 1.5560 0.00%
2023-04-13 0 1.550 1.550 1.560 1.520 1.570 882,000 1,365,800 1.5485 1.550 1.550 1.560 1.520 1.570 882,000 1.5485 -3.13%
2023-04-12 0 1.600 1.580 1.590 1.570 1.640 870,000 1,382,620 1.5892 1.600 1.580 1.590 1.570 1.640 870,000 1.5892 -1.84%
2023-04-11 0 1.630 1.610 1.630 1.570 1.630 1,286,000 2,059,240 1.6013 1.630 1.610 1.630 1.570 1.630 1,286,000 1.6013 3.82%
2023-04-06 0 1.570 1.570 1.580 1.540 1.580 936,000 1,460,140 1.5600 1.570 1.570 1.580 1.540 1.580 936,000 1.5600 -1.87%
2023-04-04 0 1.600 1.600 1.630 1.580 1.680 1,514,000 2,420,120 1.5985 1.600 1.600 1.630 1.580 1.680 1,514,000 1.5985 -3.03%
2023-04-03 0 1.650 1.640 1.650 1.630 1.700 1,722,000 2,845,320 1.6523 1.650 1.640 1.650 1.630 1.700 1,722,000 1.6523 -1.79%
2023-03-31 0 1.680 1.660 1.680 1.580 1.720 4,552,000 7,485,500 1.6444 1.680 1.660 1.680 1.580 1.720 4,552,000 1.6444 5.66%
2023-03-30 0 1.590 1.560 1.590 1.540 1.610 1,290,000 2,026,640 1.5710 1.590 1.560 1.590 1.540 1.610 1,290,000 1.5710 0.63%
2023-03-29 0 1.580 1.580 1.590 1.580 1.650 2,010,000 3,232,540 1.6082 1.580 1.580 1.590 1.580 1.650 2,010,000 1.6082 -1.25%
2023-03-28 0 1.600 1.580 1.600 1.580 1.610 376,000 597,940 1.5903 1.600 1.580 1.600 1.580 1.610 376,000 1.5903 -0.62%
2023-03-27 0 1.610 1.600 1.610 1.550 1.620 1,446,000 2,295,000 1.5871 1.610 1.600 1.610 1.550 1.620 1,446,000 1.5871 0.00%
2023-03-24 0 1.610 1.630 1.640 1.610 1.700 1,722,000 2,822,100 1.6389 1.610 1.630 1.640 1.610 1.700 1,722,000 1.6389 -3.59%
2023-03-23 0 1.670 1.660 1.680 1.510 1.670 2,732,000 4,400,400 1.6107 1.670 1.660 1.680 1.510 1.670 2,732,000 1.6107 7.05%
2023-03-22 0 1.560 1.540 1.560 1.540 1.600 1,428,000 2,245,340 1.5724 1.560 1.540 1.560 1.540 1.600 1,428,000 1.5724 1.96%
2023-03-21 0 1.530 1.530 1.540 1.480 1.540 1,844,000 2,775,820 1.5053 1.530 1.530 1.540 1.480 1.540 1,844,000 1.5053 3.38%
2023-03-20 0 1.480 1.470 1.480 1.450 1.520 1,654,005 2,453,167 1.4832 1.480 1.470 1.480 1.450 1.520 1,654,005 1.4832 -2.63%
2023-03-17 0 1.520 1.520 1.570 1.500 1.570 2,756,000 4,235,620 1.5369 1.520 1.520 1.570 1.500 1.570 2,756,000 1.5369 0.00%
2023-03-16 0 1.520 1.500 1.520 1.450 1.540 2,334,000 3,494,340 1.4971 1.520 1.500 1.520 1.450 1.540 2,334,000 1.4971 0.00%
2023-03-15 0 1.520 1.500 1.520 1.490 1.570 1,024,000 1,559,000 1.5225 1.520 1.500 1.520 1.490 1.570 1,024,000 1.5225 1.33%
2023-03-14 0 1.500 1.480 1.510 1.480 1.560 1,772,000 2,659,280 1.5007 1.500 1.480 1.510 1.480 1.560 1,772,000 1.5007 -3.23%
2023-03-13 0 1.550 1.550 1.560 1.520 1.600 2,448,000 3,792,580 1.5493 1.550 1.550 1.560 1.520 1.600 2,448,000 1.5493 -0.64%
2023-03-10 0 1.560 1.560 1.570 1.550 1.620 2,790,000 4,402,558 1.5780 1.560 1.560 1.570 1.550 1.620 2,790,000 1.5780 -3.70%
2023-03-09 0 1.620 1.610 1.620 1.620 1.880 11,460,000 20,075,202 1.7518 1.620 1.610 1.620 1.620 1.880 11,460,000 1.7518 -1.22%
2023-03-08 0 1.640 1.610 1.640 1.590 1.670 1,924,000 3,119,640 1.6214 1.640 1.610 1.640 1.590 1.670 1,924,000 1.6214 -1.80%
2023-03-07 0 1.670 1.680 1.690 1.640 1.760 1,936,000 3,268,972 1.6885 1.670 1.680 1.690 1.640 1.760 1,936,000 1.6885 -2.91%
2023-03-06 0 1.720 1.710 1.720 1.700 1.750 926,000 1,594,260 1.7217 1.720 1.710 1.720 1.700 1.750 926,000 1.7217 -0.58%
2023-03-03 0 1.730 1.740 1.750 1.710 1.770 1,138,000 1,974,670 1.7352 1.730 1.740 1.750 1.710 1.770 1,138,000 1.7352 1.17%
2023-03-02 0 1.710 1.700 1.710 1.680 1.730 887,995 1,512,571 1.7034 1.710 1.700 1.710 1.680 1.730 887,995 1.7034 -1.72%
2023-03-01 0 1.740 1.730 1.740 1.650 1.740 2,720,000 4,649,120 1.7092 1.740 1.730 1.740 1.650 1.740 2,720,000 1.7092 4.82%
2023-02-28 0 1.660 1.600 1.660 1.590 1.700 2,972,000 4,878,400 1.6415 1.660 1.600 1.660 1.590 1.700 2,972,000 1.6415 1.84%
2023-02-27 0 1.630 1.610 1.630 1.500 1.680 3,652,000 5,883,098 1.6109 1.630 1.610 1.630 1.500 1.680 3,652,000 1.6109 -2.40%
2023-02-24 0 1.670 1.670 1.680 1.660 1.730 2,620,000 4,416,340 1.6856 1.670 1.670 1.680 1.660 1.730 2,620,000 1.6856 -4.57%
2023-02-23 0 1.750 1.740 1.750 1.730 1.790 980,000 1,725,340 1.7606 1.750 1.740 1.750 1.730 1.790 980,000 1.7606 0.00%
2023-02-22 0 1.750 1.740 1.750 1.720 1.780 1,964,000 3,424,600 1.7437 1.750 1.740 1.750 1.720 1.780 1,964,000 1.7437 0.00%
2023-02-21 0 1.750 1.750 1.770 1.740 1.830 2,618,000 4,674,620 1.7856 1.750 1.750 1.770 1.740 1.830 2,618,000 1.7856 -4.37%
2023-02-20 0 1.830 1.820 1.830 1.770 1.840 1,758,000 3,193,700 1.8167 1.830 1.820 1.830 1.770 1.840 1,758,000 1.8167 3.39%
2023-02-17 0 1.770 1.760 1.770 1.750 1.850 2,982,000 5,304,220 1.7787 1.770 1.760 1.770 1.750 1.850 2,982,000 1.7787 -3.80%
2023-02-16 0 1.840 1.820 1.840 1.820 1.930 3,306,000 6,177,520 1.8686 1.840 1.820 1.840 1.820 1.930 3,306,000 1.8686 -0.54%
2023-02-15 0 1.850 1.840 1.850 1.830 1.890 2,164,000 4,004,220 1.8504 1.850 1.840 1.850 1.830 1.890 2,164,000 1.8504 -2.12%
2023-02-14 0 1.890 1.890 1.900 1.880 1.950 3,130,000 5,959,220 1.9039 1.890 1.890 1.900 1.880 1.950 3,130,000 1.9039 -3.08%
2023-02-13 0 1.950 1.950 1.960 1.920 1.990 3,156,000 6,125,380 1.9409 1.950 1.950 1.960 1.920 1.990 3,156,000 1.9409 -1.52%
2023-02-10 0 1.980 1.980 1.990 1.980 2.050 3,294,000 6,604,500 2.0050 1.980 1.980 1.990 1.980 2.050 3,294,000 2.0050 -4.81%
2023-02-09 0 2.080 2.070 2.080 1.970 2.080 3,560,000 7,221,720 2.0286 2.080 2.070 2.080 1.970 2.080 3,560,000 2.0286 2.97%
2023-02-08 0 2.020 2.010 2.020 2.000 2.080 3,098,000 6,273,240 2.0249 2.020 2.010 2.020 2.000 2.080 3,098,000 2.0249 0.50%
2023-02-07 0 2.010 2.010 2.020 1.970 2.060 3,900,000 7,849,560 2.0127 2.010 2.010 2.020 1.970 2.060 3,900,000 2.0127 1.01%
2023-02-06 0 1.990 1.970 1.990 1.960 2.050 7,222,000 14,325,724 1.9836 1.990 1.970 1.990 1.960 2.050 7,222,000 1.9836 -5.69%
2023-02-03 0 2.110 2.100 2.110 2.080 2.170 4,762,000 10,038,510 2.1080 2.110 2.100 2.110 2.080 2.170 4,762,000 2.1080 -3.21%
2023-02-02 0 2.180 2.180 2.190 2.120 2.270 10,020,000 22,165,920 2.2122 2.180 2.180 2.190 2.120 2.270 10,020,000 2.2122 1.87%
2023-02-01 0 2.140 2.130 2.140 1.980 2.160 6,866,000 14,348,400 2.0898 2.140 2.130 2.140 1.980 2.160 6,866,000 2.0898 7.00%
2023-01-31 0 2.000 2.000 2.020 1.970 2.060 1,966,000 3,925,780 1.9968 2.000 2.000 2.020 1.970 2.060 1,966,000 1.9968 -1.48%
2023-01-30 0 2.030 2.030 2.040 2.000 2.120 4,014,000 8,206,240 2.0444 2.030 2.030 2.040 2.000 2.120 4,014,000 2.0444 -4.25%
2023-01-27 0 2.120 2.120 2.130 2.060 2.130 3,700,004 7,759,428 2.0971 2.120 2.120 2.130 2.060 2.130 3,700,004 2.0971 0.95%
2023-01-26 0 2.100 2.090 2.100 2.000 2.130 5,120,004 10,667,198 2.0834 2.100 2.090 2.100 2.000 2.130 5,120,004 2.0834 5.00%
2023-01-20 0 2.000 1.990 2.000 1.930 2.020 3,984,000 7,932,080 1.9910 2.000 1.990 2.000 1.930 2.020 3,984,000 1.9910 1.52%
2023-01-19 0 1.970 1.960 1.970 1.930 1.990 1,962,000 3,865,280 1.9701 1.970 1.960 1.970 1.930 1.990 1,962,000 1.9701 -1.50%
2023-01-18 0 2.000 1.990 2.000 1.950 2.050 3,495,029 6,982,185 1.9977 2.000 1.990 2.000 1.950 2.050 3,495,029 1.9977 1.01%
2023-01-17 0 1.980 1.970 1.980 1.950 2.030 1,828,000 3,613,080 1.9765 1.980 1.970 1.980 1.950 2.030 1,828,000 1.9765 -1.49%
2023-01-16 0 2.010 2.010 2.030 2.000 2.100 2,816,000 5,734,000 2.0362 2.010 2.010 2.030 2.000 2.100 2,816,000 2.0362 -3.37%
2023-01-13 0 2.080 2.080 2.090 2.010 2.090 3,690,000 7,569,060 2.0512 2.080 2.080 2.090 2.010 2.090 3,690,000 2.0512 2.46%
2023-01-12 0 2.030 2.030 2.040 2.000 2.210 5,950,000 12,411,965 2.0860 2.030 2.030 2.040 2.000 2.210 5,950,000 2.0860 -6.88%
2023-01-11 0 2.180 2.180 2.190 2.150 2.270 10,724,000 23,682,330 2.2083 2.180 2.180 2.190 2.150 2.270 10,724,000 2.2083 -3.11%
2023-01-10 0 2.250 2.240 2.250 2.150 2.290 6,418,000 14,252,210 2.2207 2.250 2.240 2.250 2.150 2.290 6,418,000 2.2207 -0.44%
2023-01-09 0 2.260 2.260 2.270 1.970 2.260 12,226,000 26,424,860 2.1614 2.260 2.260 2.270 1.970 2.260 12,226,000 2.1614 13.57%
2023-01-06 0 1.990 1.980 1.990 1.940 2.030 3,822,000 7,605,170 1.9898 1.990 1.980 1.990 1.940 2.030 3,822,000 1.9898 -0.50%
2023-01-05 0 2.000 1.990 2.000 1.940 2.060 4,934,000 9,802,390 1.9867 2.000 1.990 2.000 1.940 2.060 4,934,000 1.9867 0.00%
2023-01-04 0 2.000 1.990 2.000 1.920 2.080 5,328,000 10,535,400 1.9774 2.000 1.990 2.000 1.920 2.080 5,328,000 1.9774 4.71%
2023-01-03 0 1.910 1.900 1.910 1.810 1.930 2,880,000 5,411,920 1.8791 1.910 1.900 1.910 1.810 1.930 2,880,000 1.8791 1.06%
2022-12-30 0 1.890 1.870 1.890 1.810 1.900 3,466,000 6,437,060 1.8572 1.890 1.870 1.890 1.810 1.900 3,466,000 1.8572 5.00%
2022-12-29 0 1.800 1.790 1.800 1.780 1.860 3,114,000 5,615,880 1.8034 1.800 1.790 1.800 1.780 1.860 3,114,000 1.8034 -3.74%
2022-12-28 0 1.870 1.870 1.880 1.860 1.930 3,514,000 6,624,480 1.8852 1.870 1.870 1.880 1.860 1.930 3,514,000 1.8852 1.08%
2022-12-23 0 1.850 1.850 1.870 1.810 1.910 1,620,000 3,016,460 1.8620 1.850 1.850 1.870 1.810 1.910 1,620,000 1.8620 -1.60%
2022-12-22 0 1.880 1.880 1.900 1.840 1.980 6,032,000 11,549,940 1.9148 1.880 1.880 1.900 1.840 1.980 6,032,000 1.9148 5.03%
2022-12-21 0 1.790 1.790 1.810 1.790 1.940 3,590,000 6,621,706 1.8445 1.790 1.790 1.810 1.790 1.940 3,590,000 1.8445 -4.28%
2022-12-20 0 1.870 1.870 1.910 1.870 2.080 6,369,000 12,485,750 1.9604 1.870 1.870 1.910 1.870 2.080 6,369,000 1.9604 -7.88%
2022-12-19 0 2.030 1.990 2.030 1.940 2.050 2,758,000 5,492,480 1.9915 2.030 1.990 2.030 1.940 2.050 2,758,000 1.9915 3.05%
2022-12-16 0 1.970 1.960 1.970 1.870 2.030 3,624,000 7,019,030 1.9368 1.970 1.960 1.970 1.870 2.030 3,624,000 1.9368 0.51%
2022-12-15 0 1.960 1.950 1.970 1.880 1.980 4,450,000 8,592,260 1.9308 1.960 1.950 1.970 1.880 1.980 4,450,000 1.9308 1.03%
2022-12-14 0 1.940 1.940 1.960 1.930 2.110 8,796,000 17,540,460 1.9941 1.940 1.940 1.960 1.930 2.110 8,796,000 1.9941 -5.83%
2022-12-13 0 2.060 2.060 2.080 2.030 2.150 3,198,000 6,690,220 2.0920 2.060 2.060 2.080 2.030 2.150 3,198,000 2.0920 -0.96%
2022-12-12 0 2.080 2.070 2.090 2.040 2.150 5,522,000 11,560,040 2.0935 2.080 2.070 2.090 2.040 2.150 5,522,000 2.0935 -1.42%
2022-12-09 0 2.110 2.110 2.120 1.910 2.210 18,203,000 38,178,460 2.0974 2.110 2.110 2.120 1.910 2.210 18,203,000 2.0974 10.47%
2022-12-08 0 1.910 1.910 1.920 1.760 1.930 9,990,000 18,596,960 1.8616 1.910 1.910 1.920 1.760 1.930 9,990,000 1.8616 8.52%
2022-12-07 0 1.760 1.760 1.770 1.640 1.960 17,488,400 31,935,708 1.8261 1.760 1.760 1.770 1.640 1.960 17,488,400 1.8261 6.02%
2022-12-06 0 1.660 1.650 1.670 1.620 1.730 4,430,000 7,426,760 1.6765 1.660 1.650 1.670 1.620 1.730 4,430,000 1.6765 -2.35%
2022-12-05 0 1.700 1.700 1.720 1.620 1.750 8,786,164 14,997,937 1.7070 1.700 1.700 1.720 1.620 1.750 8,786,164 1.7070 8.28%
2022-12-02 0 1.570 1.560 1.590 1.550 1.630 4,536,164 7,185,674 1.5841 1.570 1.560 1.590 1.550 1.630 4,536,164 1.5841 -2.48%
2022-12-01 0 1.610 1.600 1.610 1.550 1.680 14,257,259 22,834,532 1.6016 1.610 1.600 1.610 1.550 1.680 14,257,259 1.6016 9.52%
2022-11-30 0 1.470 1.470 1.490 1.470 1.540 19,262,659 28,473,341 1.4782 1.470 1.470 1.490 1.470 1.540 19,262,659 1.4782 -2.00%
2022-11-29 0 1.500 1.500 1.510 1.400 1.530 5,176,000 7,660,000 1.4799 1.500 1.500 1.510 1.400 1.530 5,176,000 1.4799 9.49%
2022-11-28 0 1.370 1.360 1.370 1.300 1.390 2,032,000 2,703,580 1.3305 1.370 1.360 1.370 1.300 1.390 2,032,000 1.3305 -1.44%
2022-11-25 0 1.390 1.390 1.410 1.380 1.420 1,904,000 2,670,860 1.4028 1.390 1.390 1.410 1.380 1.420 1,904,000 1.4028 -3.47%
2022-11-24 0 1.440 1.440 1.450 1.410 1.460 1,468,000 2,109,080 1.4367 1.440 1.440 1.450 1.410 1.460 1,468,000 1.4367 2.13%
2022-11-23 0 1.410 1.410 1.420 1.380 1.460 2,259,990 3,211,866 1.4212 1.410 1.410 1.420 1.380 1.460 2,259,990 1.4212 0.00%
2022-11-22 0 1.410 1.410 1.420 1.400 1.520 3,998,000 5,775,460 1.4446 1.410 1.410 1.420 1.400 1.520 3,998,000 1.4446 -7.84%
2022-11-21 0 1.530 1.530 1.550 1.440 1.540 2,918,000 4,353,400 1.4919 1.530 1.530 1.550 1.440 1.540 2,918,000 1.4919 1.32%
2022-11-18 0 1.510 1.510 1.520 1.510 1.670 8,425,029 13,326,436 1.5818 1.510 1.510 1.520 1.510 1.670 8,425,029 1.5818 -6.21%
2022-11-17 0 1.610 1.590 1.610 1.500 1.680 9,278,000 14,619,420 1.5757 1.610 1.590 1.610 1.500 1.680 9,278,000 1.5757 -3.59%
2022-11-16 0 1.670 1.670 1.680 1.570 1.760 14,184,390 23,421,443 1.6512 1.670 1.670 1.680 1.570 1.760 14,184,390 1.6512 3.09%
2022-11-15 0 1.620 1.620 1.630 1.480 1.680 18,590,600 29,773,454 1.6015 1.620 1.620 1.630 1.480 1.680 18,590,600 1.6015 3.18%
2022-11-14 0 1.570 1.560 1.570 1.340 1.570 16,490,000 23,831,060 1.4452 1.570 1.560 1.570 1.340 1.570 16,490,000 1.4452 18.05%
2022-11-11 0 1.330 1.330 1.340 1.180 1.340 13,562,800 17,112,072 1.2617 1.330 1.330 1.340 1.180 1.340 13,562,800 1.2617 19.82%
2022-11-10 0 1.110 1.110 1.120 1.100 1.160 8,053,960 9,004,471 1.1180 1.110 1.110 1.120 1.100 1.160 8,053,960 1.1180 -6.72%
2022-11-09 0 1.190 1.170 1.190 1.150 1.300 9,184,000 11,173,860 1.2167 1.190 1.170 1.190 1.150 1.300 9,184,000 1.2167 -6.30%
2022-11-08 0 1.270 1.260 1.270 1.230 1.370 10,054,000 12,919,900 1.2851 1.270 1.260 1.270 1.230 1.370 10,054,000 1.2851 -7.30%
2022-11-07 0 1.370 1.360 1.370 1.280 1.440 15,858,000 21,624,820 1.3637 1.370 1.360 1.370 1.280 1.440 15,858,000 1.3637 5.38%
2022-11-04 0 1.300 1.290 1.300 1.150 1.400 20,878,000 27,005,960 1.2935 1.300 1.290 1.300 1.150 1.400 20,878,000 1.2935 13.04%
2022-11-03 0 1.150 1.150 1.160 1.140 1.240 3,456,040 4,057,744 1.1741 1.150 1.150 1.160 1.140 1.240 3,456,040 1.1741 -7.26%
2022-11-02 0 1.240 1.230 1.250 1.180 1.250 2,388,000 2,916,000 1.2211 1.240 1.230 1.250 1.180 1.250 2,388,000 1.2211 0.81%
2022-11-01 0 1.230 1.220 1.230 1.180 1.270 8,104,000 9,945,080 1.2272 1.230 1.220 1.230 1.180 1.270 8,104,000 1.2272 3.36%
2022-10-31 0 1.190 1.180 1.190 1.080 1.210 6,548,000 7,692,652 1.1748 1.190 1.180 1.190 1.080 1.210 6,548,000 1.1748 8.18%
2022-10-28 0 1.100 1.080 1.100 1.070 1.170 2,018,000 2,222,760 1.1015 1.100 1.080 1.100 1.070 1.170 2,018,000 1.1015 -8.33%
2022-10-27 0 1.200 1.180 1.200 1.170 1.290 4,134,000 5,057,034 1.2233 1.200 1.180 1.200 1.170 1.290 4,134,000 1.2233 0.00%
2022-10-26 0 1.200 1.190 1.200 1.110 1.240 5,198,000 6,131,310 1.1796 1.200 1.190 1.200 1.110 1.240 5,198,000 1.1796 8.11%
2022-10-25 0 1.110 1.100 1.110 1.050 1.170 7,866,000 8,666,980 1.1018 1.110 1.100 1.110 1.050 1.170 7,866,000 1.1018 3.74%
2022-10-24 0 1.070 1.060 1.070 1.060 1.220 5,752,171 6,437,961 1.1192 1.070 1.060 1.070 1.060 1.220 5,752,171 1.1192 -15.08%
2022-10-21 0 1.260 1.250 1.260 1.200 1.310 2,222,000 2,804,060 1.2620 1.260 1.250 1.260 1.200 1.310 2,222,000 1.2620 -2.33%
2022-10-20 0 1.290 1.290 1.310 1.280 1.400 3,614,000 4,722,160 1.3066 1.290 1.290 1.310 1.280 1.400 3,614,000 1.3066 -7.86%
2022-10-19 0 1.400 1.400 1.410 1.400 1.460 1,804,000 2,574,760 1.4273 1.400 1.400 1.410 1.400 1.460 1,804,000 1.4273 -6.04%
2022-10-18 0 1.490 1.480 1.490 1.400 1.490 1,552,000 2,243,800 1.4457 1.490 1.480 1.490 1.400 1.490 1,552,000 1.4457 3.47%
2022-10-17 0 1.440 1.420 1.430 1.350 1.460 886,000 1,229,220 1.3874 1.440 1.420 1.430 1.350 1.460 886,000 1.3874 3.60%
2022-10-14 0 1.390 1.360 1.390 1.340 1.410 2,582,000 3,557,460 1.3778 1.390 1.360 1.390 1.340 1.410 2,582,000 1.3778 3.73%
2022-10-13 0 1.340 1.330 1.340 1.320 1.420 848,000 1,156,920 1.3643 1.340 1.330 1.340 1.320 1.420 848,000 1.3643 -3.60%
2022-10-12 0 1.390 1.390 1.400 1.300 1.460 5,334,000 7,209,160 1.3515 1.390 1.390 1.400 1.300 1.460 5,334,000 1.3515 -1.42%
2022-10-11 0 1.410 1.410 1.430 1.410 1.600 1,718,800 2,501,384 1.4553 1.410 1.410 1.430 1.410 1.600 1,718,800 1.4553 -7.84%
2022-10-10 0 1.530 1.520 1.530 1.530 1.600 1,318,000 2,047,720 1.5537 1.530 1.520 1.530 1.530 1.600 1,318,000 1.5537 -3.77%
2022-10-07 0 1.590 1.590 1.620 1.590 1.630 538,000 867,460 1.6124 1.590 1.590 1.620 1.590 1.630 538,000 1.6124 -3.05%
2022-10-06 0 1.640 1.620 1.630 1.610 1.640 632,000 1,023,920 1.6201 1.640 1.620 1.630 1.610 1.640 632,000 1.6201 0.00%
2022-10-05 0 1.640 1.640 1.650 1.610 1.670 1,408,000 2,321,710 1.6489 1.640 1.640 1.650 1.610 1.670 1,408,000 1.6489 3.80%
2022-10-03 0 1.580 1.540 1.580 1.540 1.650 806,000 1,273,920 1.5805 1.580 1.540 1.580 1.540 1.650 806,000 1.5805 -1.25%
2022-09-30 0 1.600 1.570 1.600 1.450 1.610 4,750,000 7,353,660 1.5481 1.600 1.570 1.600 1.450 1.610 4,750,000 1.5481 5.26%
2022-09-29 0 1.520 1.520 1.550 1.520 1.660 2,646,800 4,174,795 1.5773 1.520 1.520 1.550 1.520 1.660 2,646,800 1.5773 -6.17%
2022-09-28 0 1.620 1.600 1.620 1.580 1.680 1,894,000 3,056,440 1.6137 1.620 1.600 1.620 1.580 1.680 1,894,000 1.6137 -4.71%
2022-09-27 0 1.700 1.700 1.730 1.640 1.730 1,022,000 1,725,120 1.6880 1.700 1.700 1.730 1.640 1.730 1,022,000 1.6880 0.00%
2022-09-26 0 1.700 1.670 1.700 1.640 1.740 1,660,000 2,820,140 1.6989 1.700 1.670 1.700 1.640 1.740 1,660,000 1.6989 1.19%
2022-09-23 0 1.680 1.670 1.680 1.660 1.770 2,004,000 3,409,420 1.7013 1.680 1.670 1.680 1.660 1.770 2,004,000 1.7013 -1.18%
2022-09-22 0 1.700 1.700 1.720 1.640 1.750 2,432,000 4,117,740 1.6931 1.700 1.700 1.720 1.640 1.750 2,432,000 1.6931 1.19%
2022-09-21 0 1.680 1.680 1.700 1.670 1.810 3,504,000 6,058,380 1.7290 1.680 1.680 1.700 1.670 1.810 3,504,000 1.7290 -7.69%
2022-09-20 0 1.820 1.820 1.840 1.800 1.850 1,638,000 2,978,940 1.8186 1.820 1.820 1.840 1.800 1.850 1,638,000 1.8186 1.11%
2022-09-19 0 1.800 1.800 1.810 1.790 1.970 4,702,000 8,689,578 1.8481 1.800 1.800 1.810 1.790 1.970 4,702,000 1.8481 -8.63%
2022-09-16 0 1.970 1.970 1.990 1.970 2.020 2,264,000 4,504,480 1.9896 1.970 1.970 1.990 1.970 2.020 2,264,000 1.9896 -2.48%
2022-09-15 0 2.020 2.010 2.030 2.010 2.080 1,170,000 2,386,720 2.0399 2.020 2.010 2.030 2.010 2.080 1,170,000 2.0399 -1.94%
2022-09-14 0 2.060 2.050 2.080 2.030 2.110 1,942,000 3,987,780 2.0534 2.060 2.050 2.080 2.030 2.110 1,942,000 2.0534 -3.29%
2022-09-13 0 2.130 2.130 2.140 2.080 2.300 4,830,000 10,605,800 2.1958 2.130 2.130 2.140 2.080 2.300 4,830,000 2.1958 2.40%
2022-09-09 0 2.080 2.050 2.080 1.960 2.090 2,100,000 4,311,100 2.0529 2.080 2.050 2.080 1.960 2.090 2,100,000 2.0529 6.67%
2022-09-08 0 1.950 1.950 1.960 1.950 2.010 1,610,000 3,177,380 1.9735 1.950 1.950 1.960 1.950 2.010 1,610,000 1.9735 -2.50%
2022-09-07 0 2.000 1.980 2.000 1.970 2.010 1,750,000 3,477,420 1.9871 2.000 1.980 2.000 1.970 2.010 1,750,000 1.9871 -1.48%
2022-09-06 0 2.030 2.030 2.050 2.010 2.080 1,554,000 3,148,460 2.0260 2.030 2.030 2.050 2.010 2.080 1,554,000 2.0260 -1.46%
2022-09-05 0 2.060 2.050 2.060 2.020 2.090 1,084,000 2,216,240 2.0445 2.060 2.050 2.060 2.020 2.090 1,084,000 2.0445 -1.44%
2022-09-02 0 2.090 2.090 2.130 2.090 2.180 1,450,000 3,090,680 2.1315 2.090 2.090 2.130 2.090 2.180 1,450,000 2.1315 -1.88%
2022-09-01 0 2.130 2.110 2.130 2.040 2.180 1,890,000 4,019,400 2.1267 2.130 2.110 2.130 2.040 2.180 1,890,000 2.1267 2.90%
2022-08-31 0 2.070 2.070 2.080 2.020 2.120 2,086,000 4,336,040 2.0786 2.070 2.070 2.080 2.020 2.120 2,086,000 2.0786 -0.48%
2022-08-30 0 2.080 2.080 2.090 2.020 2.120 2,222,000 4,569,500 2.0565 2.080 2.080 2.090 2.020 2.120 2,222,000 2.0565 0.00%
2022-08-29 0 2.080 2.080 2.100 2.080 2.160 2,124,000 4,484,200 2.1112 2.080 2.080 2.100 2.080 2.160 2,124,000 2.1112 -4.59%
2022-08-26 0 2.180 2.160 2.180 2.120 2.300 1,846,000 4,025,300 2.1806 2.180 2.160 2.180 2.120 2.300 1,846,000 2.1806 -2.68%
2022-08-25 0 2.240 2.210 2.240 2.120 2.240 1,224,006 2,673,193 2.1840 2.240 2.210 2.240 2.120 2.240 1,224,006 2.1840 5.66%
2022-08-24 0 2.120 2.100 2.130 2.090 2.160 1,274,000 2,693,380 2.1141 2.120 2.100 2.130 2.090 2.160 1,274,000 2.1141 -0.93%
2022-08-23 0 2.140 2.140 2.150 2.130 2.170 1,120,000 2,407,400 2.1495 2.140 2.140 2.150 2.130 2.170 1,120,000 2.1495 -0.47%
2022-08-22 0 2.150 2.150 2.170 2.140 2.200 824,000 1,782,680 2.1634 2.150 2.150 2.170 2.140 2.200 824,000 2.1634 -2.27%
2022-08-19 0 2.200 2.170 2.200 2.170 2.230 662,000 1,449,640 2.1898 2.200 2.170 2.200 2.170 2.230 662,000 2.1898 0.92%
2022-08-18 0 2.180 2.160 2.180 2.100 2.210 1,528,000 3,298,710 2.1588 2.180 2.160 2.180 2.100 2.210 1,528,000 2.1588 -1.36%
2022-08-17 0 2.210 2.200 2.230 2.200 2.260 1,270,000 2,825,942 2.2252 2.210 2.200 2.230 2.200 2.260 1,270,000 2.2252 -1.34%
2022-08-16 0 2.240 2.230 2.250 2.230 2.350 2,414,000 5,459,704 2.2617 2.240 2.230 2.250 2.230 2.350 2,414,000 2.2617 -2.61%
2022-08-15 0 2.300 2.300 2.310 2.270 2.400 1,548,000 3,592,860 2.3210 2.300 2.300 2.310 2.270 2.400 1,548,000 2.3210 -2.13%
2022-08-12 0 2.350 2.340 2.350 2.220 2.360 1,728,000 3,988,200 2.3080 2.350 2.340 2.350 2.220 2.360 1,728,000 2.3080 2.62%
2022-08-11 0 2.290 2.280 2.290 2.260 2.300 1,286,000 2,932,840 2.2806 2.290 2.280 2.290 2.260 2.300 1,286,000 2.2806 0.88%
2022-08-10 0 2.270 2.250 2.270 2.220 2.350 1,826,000 4,124,960 2.2590 2.270 2.250 2.270 2.220 2.350 1,826,000 2.2590 -3.40%
2022-08-09 0 2.350 2.330 2.350 2.320 2.380 1,248,000 2,933,040 2.3502 2.350 2.330 2.350 2.320 2.380 1,248,000 2.3502 -1.67%
2022-08-08 0 2.390 2.380 2.390 2.360 2.420 820,000 1,959,300 2.3894 2.390 2.380 2.390 2.360 2.420 820,000 2.3894 0.84%
2022-08-05 0 2.370 2.370 2.380 2.350 2.450 1,602,000 3,812,660 2.3799 2.370 2.370 2.380 2.350 2.450 1,602,000 2.3799 -1.25%
2022-08-04 0 2.400 2.400 2.410 2.300 2.450 3,698,000 8,864,060 2.3970 2.400 2.400 2.410 2.300 2.450 3,698,000 2.3970 5.73%
2022-08-03 0 2.270 2.230 2.270 2.240 2.400 5,534,000 12,743,620 2.3028 2.270 2.230 2.270 2.240 2.400 5,534,000 2.3028 3.18%
2022-08-02 0 2.200 2.190 2.200 2.030 2.200 4,368,000 9,335,660 2.1373 2.200 2.190 2.200 2.030 2.200 4,368,000 2.1373 4.27%
2022-08-01 0 2.110 2.110 2.120 2.080 2.360 6,304,000 13,607,280 2.1585 2.110 2.110 2.120 2.080 2.360 6,304,000 2.1585 -8.26%
2022-07-29 0 2.300 2.300 2.310 2.290 2.460 4,082,000 9,582,680 2.3475 2.300 2.300 2.310 2.290 2.460 4,082,000 2.3475 -6.50%
2022-07-28 0 2.460 2.450 2.460 2.420 2.480 1,276,000 3,134,810 2.4567 2.460 2.450 2.460 2.420 2.480 1,276,000 2.4567 1.23%
2022-07-27 0 2.430 2.430 2.450 2.410 2.490 2,808,000 6,853,540 2.4407 2.430 2.430 2.450 2.410 2.490 2,808,000 2.4407 -2.41%
2022-07-26 0 2.490 2.490 2.500 2.470 2.540 3,004,000 7,516,820 2.5023 2.490 2.490 2.500 2.470 2.540 3,004,000 2.5023 0.00%
2022-07-25 0 2.490 2.480 2.490 2.470 2.540 1,580,000 3,944,520 2.4965 2.490 2.480 2.490 2.470 2.540 1,580,000 2.4965 -1.97%
2022-07-22 0 2.540 2.530 2.540 2.520 2.600 1,586,000 4,065,840 2.5636 2.540 2.530 2.540 2.520 2.600 1,586,000 2.5636 -0.39%
2022-07-21 0 2.550 2.540 2.550 2.540 2.700 3,480,000 9,141,160 2.6268 2.550 2.540 2.550 2.540 2.700 3,480,000 2.6268 -2.30%
2022-07-20 0 2.610 2.600 2.610 2.550 2.620 1,080,000 2,802,850 2.5952 2.610 2.600 2.610 2.550 2.620 1,080,000 2.5952 3.57%
2022-07-19 0 2.520 2.520 2.530 2.500 2.590 1,898,000 4,804,102 2.5311 2.520 2.520 2.530 2.500 2.590 1,898,000 2.5311 -1.18%
2022-07-18 0 2.550 2.540 2.560 2.520 2.610 3,572,000 9,164,140 2.5655 2.550 2.540 2.560 2.520 2.610 3,572,000 2.5655 -1.92%
2022-07-15 0 2.600 2.600 2.610 2.480 2.660 5,792,000 15,083,028 2.6041 2.600 2.600 2.610 2.480 2.660 5,792,000 2.6041 1.96%
2022-07-14 0 2.550 2.550 2.560 2.520 2.590 1,592,000 4,063,560 2.5525 2.550 2.550 2.560 2.520 2.590 1,592,000 2.5525 0.00%
2022-07-13 0 2.550 2.550 2.570 2.540 2.600 2,030,000 5,211,240 2.5671 2.550 2.550 2.570 2.540 2.600 2,030,000 2.5671 1.19%
2022-07-12 0 2.520 2.520 2.530 2.450 2.580 3,844,000 9,603,894 2.4984 2.520 2.520 2.530 2.450 2.580 3,844,000 2.4984 -1.56%
2022-07-11 0 2.560 2.560 2.580 2.550 2.650 3,440,000 8,861,700 2.5761 2.560 2.560 2.580 2.550 2.650 3,440,000 2.5761 -3.40%
2022-07-08 0 2.650 2.650 2.670 2.600 2.720 2,896,000 7,700,952 2.6592 2.650 2.650 2.670 2.600 2.720 2,896,000 2.6592 -0.38%
2022-07-07 0 2.660 2.660 2.670 2.640 2.700 2,956,000 7,882,760 2.6667 2.660 2.660 2.670 2.640 2.700 2,956,000 2.6667 -1.85%
2022-07-06 0 2.710 2.700 2.710 2.660 2.750 2,520,000 6,797,000 2.6972 2.710 2.700 2.710 2.660 2.750 2,520,000 2.6972 1.50%
2022-07-05 0 2.670 2.670 2.680 2.650 2.790 3,538,000 9,524,860 2.6922 2.670 2.670 2.680 2.650 2.790 3,538,000 2.6922 -2.55%
2022-07-04 0 2.740 2.740 2.750 2.730 2.890 4,826,000 13,360,300 2.7684 2.740 2.740 2.750 2.730 2.890 4,826,000 2.7684 -4.86%
2022-06-30 0 2.880 2.870 2.880 2.820 2.920 4,712,000 13,516,520 2.8685 2.880 2.870 2.880 2.820 2.920 4,712,000 2.8685 -0.69%
2022-06-29 0 2.900 2.890 2.900 2.850 3.030 3,396,500 9,933,750 2.9247 2.900 2.890 2.900 2.850 3.030 3,396,500 2.9247 -4.29%
2022-06-28 0 3.030 3.000 3.030 2.930 3.070 2,639,000 7,888,370 2.9892 3.030 3.000 3.030 2.930 3.070 2,639,000 2.9892 -0.33%
2022-06-27 0 3.040 3.040 3.050 3.010 3.140 5,364,000 16,512,980 3.0785 3.040 3.040 3.050 3.010 3.140 5,364,000 3.0785 0.66%
2022-06-24 0 3.020 3.010 3.030 2.890 3.050 4,470,000 13,437,800 3.0062 3.020 3.010 3.030 2.890 3.050 4,470,000 3.0062 4.14%
2022-06-23 0 2.900 2.900 2.930 2.880 2.980 4,126,009 12,067,526 2.9247 2.900 2.900 2.930 2.880 2.980 4,126,009 2.9247 -0.68%
2022-06-22 0 2.920 2.910 2.920 2.910 3.050 3,023,997 9,008,011 2.9788 2.920 2.910 2.920 2.910 3.050 3,023,997 2.9788 -2.67%
2022-06-21 0 3.000 2.990 3.000 2.990 3.100 4,566,000 13,823,819 3.0276 3.000 2.990 3.000 2.990 3.100 4,566,000 3.0276 -1.32%
2022-06-20 0 3.040 3.040 3.070 3.030 3.190 2,540,000 7,818,660 3.0782 3.040 3.040 3.070 3.030 3.190 2,540,000 3.0782 -3.18%
2022-06-17 0 3.140 3.130 3.140 2.900 3.180 6,804,000 20,997,449 3.0860 3.140 3.130 3.140 2.900 3.180 6,804,000 3.0860 7.53%
2022-06-16 0 2.920 2.910 2.920 2.890 3.050 5,512,000 16,216,309 2.9420 2.920 2.910 2.920 2.890 3.050 5,512,000 2.9420 -2.67%
2022-06-15 0 3.000 2.990 3.000 2.950 3.130 6,166,640 18,777,686 3.0450 3.000 2.990 3.000 2.950 3.130 6,166,640 3.0450 0.33%
2022-06-14 0 2.990 2.990 3.010 2.950 3.060 4,900,000 14,740,810 3.0083 2.990 2.990 3.010 2.950 3.060 4,900,000 3.0083 -2.29%
2022-06-13 0 3.060 3.050 3.060 3.010 3.160 4,446,000 13,702,620 3.0820 3.060 3.050 3.060 3.010 3.160 4,446,000 3.0820 -3.16%
2022-06-10 0 3.160 3.160 3.170 2.970 3.190 6,464,044 20,193,377 3.1240 3.160 3.160 3.170 2.970 3.190 6,464,044 3.1240 2.60%
2022-06-09 0 3.080 3.070 3.080 3.030 3.160 8,224,000 25,437,260 3.0931 3.080 3.070 3.080 3.030 3.160 8,224,000 3.0931 3.70%
2022-06-08 0 2.970 2.970 2.980 2.810 3.040 8,786,000 25,815,180 2.9382 2.970 2.970 2.980 2.810 3.040 8,786,000 2.9382 4.58%
2022-06-07 0 2.840 2.840 2.860 2.690 2.870 6,144,000 17,178,820 2.7960 2.840 2.840 2.860 2.690 2.870 6,144,000 2.7960 2.90%
2022-06-06 0 2.760 2.750 2.760 2.670 2.770 3,332,000 9,038,560 2.7127 2.760 2.750 2.760 2.670 2.770 3,332,000 2.7127 2.60%
2022-06-02 0 2.690 2.650 2.690 2.640 2.700 1,356,000 3,611,636 2.6634 2.690 2.650 2.690 2.640 2.700 1,356,000 2.6634 -0.74%
2022-06-01 0 2.710 2.700 2.710 2.660 2.740 2,520,000 6,806,160 2.7009 2.710 2.700 2.710 2.660 2.740 2,520,000 2.7009 0.74%
2022-05-31 0 2.690 2.680 2.700 2.590 2.720 6,516,000 17,456,940 2.6791 2.690 2.680 2.700 2.590 2.720 6,516,000 2.6791 2.67%
2022-05-30 0 2.620 2.620 2.630 2.510 2.630 3,882,000 10,067,640 2.5934 2.620 2.620 2.630 2.510 2.630 3,882,000 2.5934 5.65%
2022-05-27 0 2.480 2.460 2.480 2.460 2.560 2,802,000 7,031,700 2.5095 2.480 2.460 2.480 2.460 2.560 2,802,000 2.5095 0.40%
2022-05-26 0 2.470 2.460 2.470 2.410 2.530 3,064,000 7,487,260 2.4436 2.470 2.460 2.470 2.410 2.530 3,064,000 2.4436 -1.20%
2022-05-25 0 2.500 2.490 2.500 2.470 2.640 6,062,000 15,287,840 2.5219 2.500 2.490 2.500 2.470 2.640 6,062,000 2.5219 -4.21%
2022-05-24 0 2.610 2.600 2.620 2.580 2.730 3,350,000 8,815,620 2.6315 2.610 2.600 2.620 2.580 2.730 3,350,000 2.6315 -2.61%
2022-05-23 0 2.680 2.670 2.680 2.640 2.730 1,491,057 3,974,353 2.6655 2.680 2.670 2.680 2.640 2.730 1,491,057 2.6655 -0.74%
2022-05-20 0 2.700 2.690 2.700 2.670 2.740 2,028,000 5,473,280 2.6989 2.700 2.690 2.700 2.670 2.740 2,028,000 2.6989 1.50%
2022-05-19 0 2.660 2.640 2.680 2.620 2.700 2,650,000 7,033,900 2.6543 2.660 2.640 2.680 2.620 2.700 2,650,000 2.6543 -1.85%
2022-05-18 0 2.710 2.710 2.750 2.700 2.780 2,092,000 5,736,420 2.7421 2.710 2.710 2.750 2.700 2.780 2,092,000 2.7421 -2.17%
2022-05-17 0 2.770 2.770 2.780 2.690 2.810 3,781,626 10,443,727 2.7617 2.770 2.770 2.780 2.690 2.810 3,781,626 2.7617 3.75%
2022-05-16 0 2.670 2.650 2.670 2.640 2.790 3,012,000 8,140,562 2.7027 2.670 2.650 2.670 2.640 2.790 3,012,000 2.7027 -0.74%
2022-05-13 0 2.690 2.680 2.690 2.640 2.710 2,736,000 7,312,960 2.6729 2.690 2.680 2.690 2.640 2.710 2,736,000 2.6729 3.86%
2022-05-12 0 2.590 2.590 2.600 2.580 2.790 8,496,000 22,503,160 2.6487 2.590 2.590 2.600 2.580 2.790 8,496,000 2.6487 -7.17%
2022-05-11 0 2.790 2.790 2.830 2.760 2.920 3,433,746 9,803,418 2.8550 2.790 2.790 2.830 2.760 2.920 3,433,746 2.8550 1.09%
2022-05-10 0 2.760 2.760 2.770 2.600 2.800 7,508,000 20,254,440 2.6977 2.760 2.760 2.770 2.600 2.800 7,508,000 2.6977 -5.15%
2022-05-06 0 2.910 2.900 2.910 2.850 2.990 3,390,000 9,837,420 2.9019 2.910 2.900 2.910 2.850 2.990 3,390,000 2.9019 -4.59%
2022-05-05 0 3.050 3.050 3.060 2.970 3.090 7,146,000 21,779,140 3.0477 3.050 3.050 3.060 2.970 3.090 7,146,000 3.0477 5.54%
2022-05-04 0 2.890 2.880 2.900 2.870 2.970 2,466,000 7,169,360 2.9073 2.890 2.880 2.900 2.870 2.970 2,466,000 2.9073 -1.70%
2022-05-03 0 2.940 2.920 2.940 2.800 2.980 2,934,000 8,565,820 2.9195 2.940 2.920 2.940 2.800 2.980 2,934,000 2.9195 0.68%
2022-04-29 0 2.920 2.910 2.920 2.680 2.920 5,962,000 17,007,640 2.8527 2.920 2.910 2.920 2.680 2.920 5,962,000 2.8527 6.18%
2022-04-28 0 2.750 2.740 2.750 2.660 2.780 1,973,945 5,347,232 2.7089 2.750 2.740 2.750 2.660 2.780 1,973,945 2.7089 0.73%
2022-04-27 0 2.730 2.730 2.740 2.590 2.770 3,627,740 9,782,450 2.6966 2.730 2.730 2.740 2.590 2.770 3,627,740 2.6966 3.02%
2022-04-26 0 2.650 2.650 2.700 2.620 2.800 3,710,600 9,985,762 2.6911 2.650 2.650 2.700 2.620 2.800 3,710,600 2.6911 -0.38%
2022-04-25 0 2.660 2.660 2.670 2.650 2.780 5,934,000 15,997,862 2.6960 2.660 2.660 2.670 2.650 2.780 5,934,000 2.6960 -3.97%
2022-04-22 0 2.770 2.770 2.780 2.660 2.920 4,168,000 11,688,180 2.8043 2.770 2.770 2.780 2.660 2.920 4,168,000 2.8043 1.09%
2022-04-21 0 2.740 2.730 2.740 2.690 2.840 3,584,000 9,821,920 2.7405 2.740 2.730 2.740 2.690 2.840 3,584,000 2.7405 -3.52%
2022-04-20 0 2.840 2.840 2.850 2.830 3.050 8,304,872 24,060,910 2.8972 2.840 2.840 2.850 2.830 3.050 8,304,872 2.8972 -5.02%
2022-04-19 0 2.990 2.980 2.990 2.940 3.050 3,554,000 10,608,740 2.9850 2.990 2.980 2.990 2.940 3.050 3,554,000 2.9850 -3.86%
2022-04-14 0 3.110 3.110 3.130 2.950 3.170 7,121,000 22,067,650 3.0990 3.110 3.110 3.130 2.950 3.170 7,121,000 3.0990 7.61%
2022-04-13 0 2.890 2.890 2.900 2.850 3.010 7,904,000 22,970,528 2.9062 2.890 2.890 2.900 2.850 3.010 7,904,000 2.9062 -4.30%
2022-04-12 0 3.020 3.010 3.050 2.910 3.170 8,055,000 24,256,614 3.0114 3.020 3.010 3.050 2.910 3.170 8,055,000 3.0114 -0.98%
2022-04-11 0 3.050 3.050 3.060 2.970 3.320 10,402,000 31,811,260 3.0582 3.050 3.050 3.060 2.970 3.320 10,402,000 3.0582 -8.96%
2022-04-08 0 3.350 3.350 3.360 3.280 3.420 3,814,000 12,692,680 3.3279 3.350 3.350 3.360 3.280 3.420 3,814,000 3.3279 -2.05%
2022-04-07 0 3.420 3.420 3.430 3.400 3.580 3,096,000 10,708,820 3.4589 3.420 3.420 3.430 3.400 3.580 3,096,000 3.4589 -2.56%
2022-04-06 0 3.510 3.450 3.510 3.430 3.560 3,032,000 10,552,926 3.4805 3.510 3.450 3.510 3.430 3.560 3,032,000 3.4805 -1.40%
2022-04-04 0 3.560 3.560 3.570 3.500 3.640 5,957,697 21,304,476 3.5760 3.560 3.560 3.570 3.500 3.640 5,957,697 3.5760 1.71%
2022-04-01 0 3.500 3.480 3.500 3.350 3.670 7,687,700 27,178,652 3.5353 3.500 3.480 3.500 3.350 3.670 7,687,700 3.5353 1.16%
2022-03-31 0 3.460 3.450 3.460 3.330 3.500 3,380,000 11,540,020 3.4142 3.460 3.450 3.460 3.330 3.500 3,380,000 3.4142 -0.86%
2022-03-30 0 3.490 3.490 3.510 3.410 3.570 5,196,000 18,144,422 3.4920 3.490 3.490 3.510 3.410 3.570 5,196,000 3.4920 1.75%
2022-03-29 0 3.430 3.400 3.430 3.380 3.510 3,230,000 11,067,960 3.4266 3.430 3.400 3.430 3.380 3.510 3,230,000 3.4266 1.18%
2022-03-28 0 3.390 3.380 3.400 3.310 3.500 3,868,000 13,151,540 3.4001 3.390 3.380 3.400 3.310 3.500 3,868,000 3.4001 -1.45%
2022-03-25 0 3.440 3.400 3.440 3.340 3.660 5,026,000 17,344,980 3.4511 3.440 3.400 3.440 3.340 3.660 5,026,000 3.4511 -2.82%
2022-03-24 0 3.540 3.540 3.580 3.460 3.720 14,126,000 51,347,280 3.6349 3.540 3.540 3.580 3.460 3.720 14,126,000 3.6349 -0.28%
2022-03-23 0 3.550 3.540 3.550 3.460 3.760 13,831,000 49,978,010 3.6135 3.550 3.540 3.550 3.460 3.760 13,831,000 3.6135 2.01%
2022-03-22 0 3.480 3.470 3.480 3.280 3.520 5,012,000 16,980,270 3.3879 3.480 3.470 3.480 3.280 3.520 5,012,000 3.3879 2.65%
2022-03-21 0 3.390 3.390 3.400 3.380 3.690 5,628,000 19,574,070 3.4780 3.390 3.390 3.400 3.380 3.690 5,628,000 3.4780 -3.42%
2022-03-18 0 3.510 3.510 3.520 3.300 3.630 6,484,000 22,548,000 3.4775 3.510 3.510 3.520 3.300 3.630 6,484,000 3.4775 1.45%
2022-03-17 0 3.460 3.450 3.460 3.350 3.800 15,184,400 54,077,604 3.5614 3.460 3.450 3.460 3.350 3.800 15,184,400 3.5614 -0.57%
2022-03-16 0 3.480 3.420 3.480 2.820 3.480 26,408,551 81,846,807 3.0993 3.480 3.420 3.480 2.820 3.480 26,408,551 3.0993 33.33%
2022-03-15 0 2.610 2.600 2.610 2.580 3.070 23,911,403 66,242,051 2.7703 2.610 2.600 2.610 2.580 3.070 23,911,403 2.7703 -17.92%
2022-03-14 0 3.180 3.180 3.240 3.180 3.720 12,080,000 41,128,080 3.4046 3.180 3.180 3.240 3.180 3.720 12,080,000 3.4046 -15.65%
2022-03-11 0 3.770 3.730 3.770 3.610 3.860 7,513,400 27,909,596 3.7146 3.770 3.730 3.770 3.610 3.860 7,513,400 3.7146 -4.07%
2022-03-10 0 3.930 3.910 3.930 3.900 4.250 6,214,000 25,128,920 4.0439 3.930 3.910 3.930 3.900 4.250 6,214,000 4.0439 -2.72%
2022-03-09 0 4.040 4.040 4.050 3.680 4.050 10,924,000 42,260,770 3.8686 4.040 4.040 4.050 3.680 4.050 10,924,000 3.8686 6.88%
2022-03-08 0 3.780 3.780 3.790 3.690 4.160 16,180,000 62,366,040 3.8545 3.780 3.780 3.790 3.690 4.160 16,180,000 3.8545 -7.13%
2022-03-07 0 4.070 4.070 4.080 3.950 4.310 6,808,000 27,904,680 4.0988 4.070 4.070 4.080 3.950 4.310 6,808,000 4.0988 -6.00%
2022-03-04 0 4.330 4.330 4.340 4.320 4.460 4,206,000 18,394,410 4.3734 4.330 4.330 4.340 4.320 4.460 4,206,000 4.3734 -4.63%
2022-03-03 0 4.540 4.510 4.540 4.430 4.620 5,430,000 24,445,620 4.5020 4.540 4.510 4.540 4.430 4.620 5,430,000 4.5020 0.00%
2022-03-02 0 4.540 4.520 4.540 4.440 4.670 7,652,000 34,653,740 4.5287 4.540 4.520 4.540 4.440 4.670 7,652,000 4.5287 -1.52%
2022-03-01 0 4.610 4.590 4.610 4.370 4.650 5,926,305 26,983,544 4.5532 4.610 4.590 4.610 4.370 4.650 5,926,305 4.5532 5.49%
2022-02-28 0 4.370 4.370 4.410 4.300 4.480 3,970,000 17,364,524 4.3739 4.370 4.370 4.410 4.300 4.480 3,970,000 4.3739 -2.46%
2022-02-25 0 4.480 4.480 4.490 4.280 4.550 9,496,000 42,105,474 4.4340 4.480 4.480 4.490 4.280 4.550 9,496,000 4.4340 4.92%
2022-02-24 0 4.270 4.260 4.270 4.230 4.660 11,246,000 49,317,154 4.3853 4.270 4.260 4.270 4.230 4.660 11,246,000 4.3853 -8.76%
2022-02-23 0 4.680 4.680 4.690 4.350 4.690 7,290,610 33,015,118 4.5284 4.680 4.680 4.690 4.350 4.690 7,290,610 4.5284 5.64%
2022-02-22 0 4.430 4.400 4.430 4.300 4.580 8,072,000 35,427,310 4.3889 4.430 4.400 4.430 4.300 4.580 8,072,000 4.3889 -4.11%
2022-02-21 0 4.620 4.620 4.630 4.550 4.790 5,974,000 27,625,380 4.6243 4.620 4.620 4.630 4.550 4.790 5,974,000 4.6243 -3.55%
2022-02-18 0 4.790 4.760 4.790 4.750 4.950 8,122,000 39,310,440 4.8400 4.790 4.760 4.790 4.750 4.950 8,122,000 4.8400 -1.44%
2022-02-17 0 4.860 4.860 4.880 4.670 4.920 8,496,000 41,124,440 4.8404 4.860 4.860 4.880 4.670 4.920 8,496,000 4.8404 2.53%
2022-02-16 0 4.740 4.720 4.740 4.630 4.940 9,645,200 45,812,754 4.7498 4.740 4.720 4.740 4.630 4.940 9,645,200 4.7498 -1.25%
2022-02-15 0 4.800 4.790 4.810 4.460 4.870 21,995,000 104,415,648 4.7472 4.800 4.790 4.810 4.460 4.870 21,995,000 4.7472 4.35%
2022-02-14 0 4.600 4.590 4.600 4.180 4.620 12,552,000 55,271,230 4.4034 4.600 4.590 4.600 4.180 4.620 12,552,000 4.4034 4.78%
2022-02-11 0 4.390 4.380 4.390 4.020 4.390 11,900,100 50,801,906 4.2690 4.390 4.380 4.390 4.020 4.390 11,900,100 4.2690 6.81%
2022-02-10 0 4.110 4.110 4.120 3.960 4.130 4,656,000 18,845,770 4.0476 4.110 4.110 4.120 3.960 4.130 4,656,000 4.0476 2.75%
2022-02-09 0 4.000 3.970 4.000 3.970 4.140 4,879,200 19,792,964 4.0566 4.000 3.970 4.000 3.970 4.140 4,879,200 4.0566 1.27%
2022-02-08 0 3.950 3.930 3.950 3.840 4.020 3,980,000 15,584,782 3.9158 3.950 3.930 3.950 3.840 4.020 3,980,000 3.9158 -1.00%
2022-02-07 0 3.990 3.970 3.990 3.920 4.120 4,983,698 19,827,394 3.9785 3.990 3.970 3.990 3.920 4.120 4,983,698 3.9785 -2.44%
2022-02-04 0 4.090 4.080 4.090 4.000 4.160 2,912,000 11,931,186 4.0972 4.090 4.080 4.090 4.000 4.160 2,912,000 4.0972 0.25%
2022-01-31 0 4.080 4.050 4.080 3.980 4.160 2,036,000 8,306,220 4.0797 4.080 4.050 4.080 3.980 4.160 2,036,000 4.0797 1.24%
2022-01-28 0 4.030 4.000 4.030 3.950 4.130 4,314,000 17,355,560 4.0231 4.030 4.000 4.030 3.950 4.130 4,314,000 4.0231 -3.36%
2022-01-27 0 4.170 4.150 4.170 4.080 4.380 7,767,054 32,690,458 4.2089 4.170 4.150 4.170 4.080 4.380 7,767,054 4.2089 -3.70%
2022-01-26 0 4.330 4.330 4.340 4.050 4.520 16,419,847 71,971,663 4.3832 4.330 4.330 4.340 4.050 4.520 16,419,847 4.3832 4.59%
2022-01-25 0 4.140 4.140 4.170 3.750 4.450 115,648,000 447,073,548 3.8658 4.140 4.140 4.170 3.750 4.450 115,648,000 3.8658 -1.90%
2022-01-24 0 4.220 4.210 4.220 4.070 4.280 6,044,000 25,120,268 4.1562 4.220 4.210 4.220 4.070 4.280 6,044,000 4.1562 -1.40%
2022-01-21 0 4.280 4.280 4.310 4.170 4.530 8,874,200 38,294,706 4.3153 4.280 4.280 4.310 4.170 4.530 8,874,200 4.3153 -1.61%
2022-01-20 0 4.350 4.340 4.350 4.050 4.390 12,812,300 54,521,823 4.2554 4.350 4.340 4.350 4.050 4.390 12,812,300 4.2554 7.41%
2022-01-19 0 4.050 4.040 4.050 3.990 4.110 3,778,000 15,277,400 4.0438 4.050 4.040 4.050 3.990 4.110 3,778,000 4.0438 -1.22%
2022-01-18 0 4.100 4.100 4.110 3.920 4.180 6,496,200 26,418,614 4.0668 4.100 4.100 4.110 3.920 4.180 6,496,200 4.0668 1.99%
2022-01-17 0 4.020 4.000 4.030 4.000 4.200 14,264,200 58,497,304 4.1010 4.020 4.000 4.030 4.000 4.200 14,264,200 4.1010 4.15%
2022-01-14 0 3.860 3.860 3.870 3.500 3.930 7,296,100 27,710,593 3.7980 3.860 3.860 3.870 3.500 3.930 7,296,100 3.7980 6.93%
2022-01-13 0 3.610 3.590 3.620 3.590 3.750 3,224,000 11,786,600 3.6559 3.610 3.590 3.620 3.590 3.750 3,224,000 3.6559 -2.17%
2022-01-12 0 3.690 3.690 3.700 3.400 3.730 7,296,500 26,371,030 3.6142 3.690 3.690 3.700 3.400 3.730 7,296,500 3.6142 9.50%
2022-01-11 0 3.370 3.370 3.380 3.340 3.460 2,252,700 7,669,519 3.4046 3.370 3.370 3.380 3.340 3.460 2,252,700 3.4046 -1.75%
2022-01-10 0 3.430 3.430 3.440 3.300 3.490 2,502,000 8,555,970 3.4197 3.430 3.430 3.440 3.300 3.490 2,502,000 3.4197 2.08%
2022-01-07 0 3.360 3.360 3.370 3.280 3.410 2,864,000 9,597,520 3.3511 3.360 3.360 3.370 3.280 3.410 2,864,000 3.3511 -0.59%
2022-01-06 0 3.380 3.370 3.380 3.280 3.490 4,762,000 16,038,880 3.3681 3.380 3.370 3.380 3.280 3.490 4,762,000 3.3681 -2.87%
2022-01-05 0 3.480 3.480 3.490 3.450 3.630 3,248,000 11,348,530 3.4940 3.480 3.480 3.490 3.450 3.630 3,248,000 3.4940 -4.66%
2022-01-04 0 3.650 3.630 3.650 3.620 3.840 1,806,000 6,666,120 3.6911 3.650 3.630 3.650 3.620 3.840 1,806,000 3.6911 -2.41%
2022-01-03 0 3.740 3.740 3.760 3.610 3.800 3,098,000 11,452,260 3.6967 3.740 3.740 3.760 3.610 3.800 3,098,000 3.6967 1.08%
2021-12-31 0 3.700 3.690 3.700 3.680 3.800 2,274,000 8,527,600 3.7500 3.700 3.690 3.700 3.680 3.800 2,274,000 3.7500 3.06%
2021-12-30 0 3.590 3.590 3.600 3.480 3.680 1,868,000 6,687,970 3.5803 3.590 3.590 3.600 3.480 3.680 1,868,000 3.5803 2.57%
2021-12-29 0 3.500 3.500 3.520 3.480 3.560 1,722,000 6,033,520 3.5038 3.500 3.500 3.520 3.480 3.560 1,722,000 3.5038 -1.69%
2021-12-28 0 3.560 3.560 3.570 3.550 3.690 2,588,000 9,295,920 3.5919 3.560 3.560 3.570 3.550 3.690 2,588,000 3.5919 -3.52%
2021-12-24 0 3.690 3.680 3.700 3.640 3.740 904,000 3,331,320 3.6851 3.690 3.680 3.700 3.640 3.740 904,000 3.6851 0.54%
2021-12-23 0 3.670 3.670 3.680 3.610 3.740 1,204,000 4,453,100 3.6986 3.670 3.670 3.680 3.610 3.740 1,204,000 3.6986 -0.54%
2021-12-22 0 3.690 3.680 3.700 3.630 3.800 1,394,000 5,145,100 3.6909 3.690 3.680 3.700 3.630 3.800 1,394,000 3.6909 -0.54%
2021-12-21 0 3.710 3.700 3.710 3.530 3.740 2,440,000 8,919,852 3.6557 3.710 3.700 3.710 3.530 3.740 2,440,000 3.6557 4.21%
2021-12-20 0 3.560 3.530 3.560 3.530 3.790 3,166,000 11,394,400 3.5990 3.560 3.530 3.560 3.530 3.790 3,166,000 3.5990 -5.07%
2021-12-17 0 3.750 3.740 3.750 3.720 3.900 2,288,000 8,631,080 3.7723 3.750 3.740 3.750 3.720 3.900 2,288,000 3.7723 -4.58%
2021-12-16 0 3.930 3.930 3.940 3.700 3.950 3,602,000 13,883,400 3.8544 3.930 3.930 3.940 3.700 3.950 3,602,000 3.8544 5.65%
2021-12-15 0 3.720 3.720 3.740 3.680 3.890 3,529,275 13,388,327 3.7935 3.720 3.720 3.740 3.680 3.890 3,529,275 3.7935 -1.59%
2021-12-14 0 3.780 3.760 3.780 3.760 3.920 2,638,000 10,062,840 3.8146 3.780 3.760 3.780 3.760 3.920 2,638,000 3.8146 -4.30%
2021-12-13 0 3.950 3.950 3.960 3.930 4.090 3,331,160 13,357,267 4.0098 3.950 3.950 3.960 3.930 4.090 3,331,160 4.0098 1.28%
2021-12-10 0 3.900 3.870 3.900 3.820 4.020 5,232,000 20,596,610 3.9367 3.900 3.870 3.900 3.820 4.020 5,232,000 3.9367 0.00%
2021-12-09 0 3.900 3.900 3.930 3.820 3.980 4,204,196 16,528,148 3.9313 3.900 3.900 3.930 3.820 3.980 4,204,196 3.9313 2.63%
2021-12-08 0 3.800 3.800 3.810 3.690 3.820 2,744,000 10,371,300 3.7796 3.800 3.800 3.810 3.690 3.820 2,744,000 3.7796 0.80%
2021-12-07 0 3.770 3.750 3.770 3.500 3.780 5,520,000 20,291,700 3.6760 3.770 3.750 3.770 3.500 3.780 5,520,000 3.6760 8.96%
2021-12-06 0 3.460 3.410 3.460 3.400 3.650 7,492,000 26,058,960 3.4782 3.460 3.410 3.460 3.400 3.650 7,492,000 3.4782 -5.98%
2021-12-03 0 3.680 3.680 3.700 3.590 3.750 3,511,000 12,900,950 3.6744 3.680 3.680 3.700 3.590 3.750 3,511,000 3.6744 1.10%
2021-12-02 0 3.640 3.640 3.650 3.640 3.810 4,920,000 18,112,420 3.6814 3.640 3.640 3.650 3.640 3.810 4,920,000 3.6814 -4.46%
2021-12-01 0 3.810 3.810 3.820 3.780 3.890 2,878,000 11,037,740 3.8352 3.810 3.810 3.820 3.780 3.890 2,878,000 3.8352 -2.06%
2021-11-30 0 3.890 3.820 3.890 3.660 3.890 6,654,000 25,133,680 3.7772 3.890 3.820 3.890 3.660 3.890 6,654,000 3.7772 1.04%
2021-11-29 0 3.850 3.840 3.850 3.760 4.080 7,525,316 29,215,260 3.8823 3.850 3.840 3.850 3.760 4.080 7,525,316 3.8823 -4.47%
2021-11-26 0 4.030 4.030 4.050 3.960 4.260 8,940,800 36,664,994 4.1009 4.030 4.030 4.050 3.960 4.260 8,940,800 4.1009 -1.71%
2021-11-25 0 4.100 4.100 4.110 3.850 4.160 7,844,000 31,721,940 4.0441 4.100 4.100 4.110 3.850 4.160 7,844,000 4.0441 5.13%
2021-11-24 0 3.900 3.890 3.900 3.730 3.950 5,046,000 19,433,660 3.8513 3.900 3.890 3.900 3.730 3.950 5,046,000 3.8513 3.17%
2021-11-23 0 3.780 3.780 3.790 3.690 4.020 10,619,128 40,189,355 3.7846 3.780 3.780 3.790 3.690 4.020 10,619,128 3.7846 -5.97%
2021-11-22 0 4.020 4.020 4.030 3.980 4.100 6,098,000 24,448,660 4.0093 4.020 4.020 4.030 3.980 4.100 6,098,000 4.0093 -1.71%
2021-11-19 0 4.090 4.090 4.100 4.020 4.120 4,466,000 18,169,500 4.0684 4.090 4.090 4.100 4.020 4.120 4,466,000 4.0684 -0.97%
2021-11-18 0 4.130 4.130 4.140 4.080 4.280 5,744,000 23,769,944 4.1382 4.130 4.130 4.140 4.080 4.280 5,744,000 4.1382 -3.73%
2021-11-17 0 4.290 4.280 4.290 4.140 4.410 11,432,681 49,225,295 4.3057 4.290 4.280 4.290 4.140 4.410 11,432,681 4.3057 4.63%
2021-11-16 0 4.100 4.100 4.140 4.080 4.360 10,050,000 41,750,140 4.1542 4.100 4.100 4.140 4.080 4.360 10,050,000 4.1542 -5.31%
2021-11-15 0 4.330 4.320 4.330 4.230 4.450 4,523,145 19,435,906 4.2970 4.330 4.320 4.330 4.230 4.450 4,523,145 4.2970 0.70%
2021-11-12 0 4.300 4.290 4.300 4.220 4.420 3,496,000 14,989,304 4.2876 4.300 4.290 4.300 4.220 4.420 3,496,000 4.2876 0.47%
2021-11-11 0 4.280 4.260 4.280 4.160 4.330 2,426,000 10,302,100 4.2465 4.280 4.260 4.280 4.160 4.330 2,426,000 4.2465 0.23%
2021-11-10 0 4.270 4.260 4.280 4.120 4.300 3,967,600 16,712,826 4.2123 4.270 4.260 4.280 4.120 4.300 3,967,600 4.2123 3.64%
2021-11-09 0 4.120 4.120 4.130 4.060 4.260 3,238,000 13,455,200 4.1554 4.120 4.120 4.130 4.060 4.260 3,238,000 4.1554 1.48%
2021-11-08 0 4.060 4.050 4.070 3.980 4.100 3,052,000 12,315,680 4.0353 4.060 4.050 4.070 3.980 4.100 3,052,000 4.0353 -0.73%
2021-11-05 0 4.090 4.090 4.100 4.030 4.170 3,678,000 15,064,240 4.0958 4.090 4.090 4.100 4.030 4.170 3,678,000 4.0958 -1.92%
2021-11-04 0 4.170 4.170 4.180 4.100 4.270 4,366,000 18,225,860 4.1745 4.170 4.170 4.180 4.100 4.270 4,366,000 4.1745 -0.24%
2021-11-03 0 4.180 4.160 4.180 4.100 4.440 4,034,000 16,928,700 4.1965 4.180 4.160 4.180 4.100 4.440 4,034,000 4.1965 -2.11%
2021-11-02 0 4.270 4.260 4.270 4.230 4.580 4,628,700 20,175,031 4.3587 4.270 4.260 4.270 4.230 4.580 4,628,700 4.3587 -1.16%
2021-11-01 0 4.320 4.320 4.340 4.250 4.430 3,858,000 16,672,800 4.3216 4.320 4.320 4.340 4.250 4.430 3,858,000 4.3216 -2.48%
2021-10-29 0 4.430 4.420 4.430 4.340 4.500 2,473,403 10,983,001 4.4404 4.430 4.420 4.430 4.340 4.500 2,473,403 4.4404 1.61%
2021-10-28 0 4.360 4.360 4.380 4.310 4.620 6,558,000 28,993,718 4.4211 4.360 4.360 4.380 4.310 4.620 6,558,000 4.4211 -5.22%
2021-10-27 0 4.600 4.560 4.600 4.550 4.670 4,180,000 19,172,380 4.5867 4.600 4.560 4.600 4.550 4.670 4,180,000 4.5867 -2.75%
2021-10-26 0 4.730 4.730 4.740 4.710 4.930 3,426,000 16,484,580 4.8116 4.730 4.730 4.740 4.710 4.930 3,426,000 4.8116 -3.27%
2021-10-25 0 4.890 4.890 4.910 4.770 4.930 4,020,000 19,496,160 4.8498 4.890 4.890 4.910 4.770 4.930 4,020,000 4.8498 -0.81%
2021-10-22 0 4.930 4.930 4.940 4.620 4.990 8,632,000 42,076,394 4.8745 4.930 4.930 4.940 4.620 4.990 8,632,000 4.8745 6.71%
2021-10-21 0 4.620 4.600 4.620 4.600 4.880 5,107,200 23,913,840 4.6824 4.620 4.600 4.620 4.600 4.880 5,107,200 4.6824 -4.55%
2021-10-20 0 4.840 4.830 4.850 4.710 4.920 8,318,000 40,372,494 4.8536 4.840 4.830 4.850 4.710 4.920 8,318,000 4.8536 3.20%
2021-10-19 0 4.690 4.680 4.690 4.620 4.830 6,338,000 29,886,076 4.7154 4.690 4.680 4.690 4.620 4.830 6,338,000 4.7154 2.40%
2021-10-18 0 4.580 4.570 4.580 4.340 4.580 2,654,000 11,771,260 4.4353 4.580 4.570 4.580 4.340 4.580 2,654,000 4.4353 3.62%
2021-10-15 0 4.420 4.390 4.420 4.330 4.450 2,460,000 10,826,448 4.4010 4.420 4.390 4.420 4.330 4.450 2,460,000 4.4010 1.14%
2021-10-12 0 4.370 4.370 4.390 4.330 4.660 4,168,000 18,702,640 4.4872 4.370 4.370 4.390 4.330 4.660 4,168,000 4.4872 -5.00%
2021-10-11 0 4.600 4.600 4.610 4.510 4.690 4,202,000 19,271,740 4.5863 4.600 4.600 4.610 4.510 4.690 4,202,000 4.5863 3.14%
2021-10-08 0 4.460 4.430 4.460 4.320 4.590 3,192,000 14,190,496 4.4456 4.460 4.430 4.460 4.320 4.590 3,192,000 4.4456 0.22%
2021-10-07 0 4.450 4.440 4.460 4.100 4.530 6,958,000 30,681,340 4.4095 4.450 4.440 4.460 4.100 4.530 6,958,000 4.4095 9.88%
2021-10-06 0 4.050 4.050 4.090 4.020 4.300 3,842,000 15,732,580 4.0949 4.050 4.050 4.090 4.020 4.300 3,842,000 4.0949 -3.57%
2021-10-05 0 4.200 4.190 4.200 4.150 4.260 2,830,000 11,849,440 4.1871 4.200 4.190 4.200 4.150 4.260 2,830,000 4.1871 -2.10%
2021-10-04 0 4.290 4.280 4.290 4.070 4.300 2,796,400 11,779,376 4.2123 4.290 4.280 4.290 4.070 4.300 2,796,400 4.2123 1.18%
2021-09-30 0 4.240 4.200 4.240 3.980 4.310 8,350,000 34,517,100 4.1338 4.240 4.200 4.240 3.980 4.310 8,350,000 4.1338 -1.85%
2021-09-29 0 4.320 4.300 4.320 4.270 4.470 3,664,000 15,891,170 4.3371 4.320 4.300 4.320 4.270 4.470 3,664,000 4.3371 -3.57%
2021-09-28 0 4.480 4.470 4.480 4.340 4.540 3,790,000 16,895,620 4.4579 4.480 4.470 4.480 4.340 4.540 3,790,000 4.4579 3.23%
2021-09-27 0 4.340 4.320 4.340 4.290 4.540 3,013,000 13,249,280 4.3974 4.340 4.320 4.340 4.290 4.540 3,013,000 4.3974 -1.59%
2021-09-24 0 4.410 4.410 4.420 4.400 4.550 3,446,000 15,378,060 4.4626 4.410 4.410 4.420 4.400 4.550 3,446,000 4.4626 -0.68%
2021-09-23 0 4.440 4.440 4.450 4.400 4.720 5,166,000 23,368,830 4.5236 4.440 4.440 4.450 4.400 4.720 5,166,000 4.5236 -1.11%
2021-09-21 0 4.490 4.470 4.490 4.360 4.590 3,178,000 14,210,980 4.4717 4.490 4.470 4.490 4.360 4.590 3,178,000 4.4717 -1.32%
2021-09-20 0 4.550 4.540 4.550 4.400 4.700 4,610,000 20,836,500 4.5198 4.550 4.540 4.550 4.400 4.700 4,610,000 4.5198 -3.19%
2021-09-17 0 4.700 4.680 4.700 4.470 4.720 5,724,151 26,398,728 4.6118 4.700 4.680 4.700 4.470 4.720 5,724,151 4.6118 4.21%
2021-09-16 0 4.510 4.490 4.530 4.390 4.650 7,104,000 31,941,470 4.4963 4.510 4.490 4.530 4.390 4.650 7,104,000 4.4963 1.35%
2021-09-15 0 4.450 4.450 4.510 4.420 4.730 8,183,200 37,426,296 4.5736 4.450 4.450 4.510 4.420 4.730 8,183,200 4.5736 -4.51%
2021-09-14 0 4.660 4.630 4.660 4.560 4.850 7,244,400 33,817,094 4.6680 4.660 4.630 4.660 4.560 4.850 7,244,400 4.6680 -4.12%
2021-09-13 0 4.860 4.810 4.860 4.720 4.920 4,412,000 21,065,300 4.7745 4.860 4.810 4.860 4.720 4.920 4,412,000 4.7745 0.83%
2021-09-10 0 4.820 4.820 4.830 4.780 4.990 5,224,000 25,343,040 4.8513 4.820 4.820 4.830 4.780 4.990 5,224,000 4.8513 -1.03%
2021-09-09 0 4.870 4.820 4.870 4.810 5.020 6,918,000 33,729,040 4.8755 4.870 4.820 4.870 4.810 5.020 6,918,000 4.8755 -2.99%
2021-09-08 0 5.020 5.000 5.030 4.950 5.200 5,478,000 27,917,430 5.0963 5.020 5.000 5.030 4.950 5.200 5,478,000 5.0963 -1.38%
2021-09-07 0 5.090 5.080 5.090 4.920 5.110 6,510,000 32,800,660 5.0385 5.090 5.080 5.090 4.920 5.110 6,510,000 5.0385 3.04%
2021-09-06 0 4.940 4.940 4.950 4.870 5.180 7,434,000 36,686,040 4.9349 4.940 4.940 4.950 4.870 5.180 7,434,000 4.9349 -3.14%
2021-09-03 0 5.100 5.090 5.100 4.870 5.200 9,964,000 50,744,140 5.0927 5.100 5.090 5.100 4.870 5.200 9,964,000 5.0927 3.24%
2021-09-02 0 4.940 4.930 4.950 4.830 5.130 7,611,000 37,986,992 4.9911 4.940 4.930 4.950 4.830 5.130 7,611,000 4.9911 2.07%
2021-09-01 0 4.840 4.840 4.850 4.740 4.990 5,314,000 25,932,940 4.8801 4.840 4.840 4.850 4.740 4.990 5,314,000 4.8801 -0.41%
2021-08-31 0 4.860 4.850 4.860 4.560 4.860 7,032,000 32,982,660 4.6904 4.860 4.850 4.860 4.560 4.860 7,032,000 4.6904 4.07%
2021-08-30 0 4.670 4.670 4.680 4.560 4.810 4,850,000 22,518,780 4.6430 4.670 4.670 4.680 4.560 4.810 4,850,000 4.6430 -1.27%
2021-08-27 0 4.730 4.710 4.730 4.520 4.860 6,050,000 28,499,840 4.7107 4.730 4.710 4.730 4.520 4.860 6,050,000 4.7107 2.16%
2021-08-26 0 4.630 4.620 4.630 4.620 5.150 15,476,000 73,595,980 4.7555 4.630 4.620 4.630 4.620 5.150 15,476,000 4.7555 -9.92%
2021-08-25 0 5.140 5.140 5.150 4.930 5.640 14,164,000 72,871,060 5.1448 5.140 5.140 5.150 4.930 5.640 14,164,000 5.1448 0.19%
2021-08-24 0 5.130 5.120 5.130 4.480 5.200 15,253,600 75,933,966 4.9781 5.130 5.120 5.130 4.480 5.200 15,253,600 4.9781 15.80%
2021-08-23 0 4.430 4.430 4.450 4.400 4.640 5,054,000 22,815,800 4.5144 4.430 4.430 4.450 4.400 4.640 5,054,000 4.5144 -1.77%
2021-08-20 0 4.510 4.510 4.520 4.260 4.650 8,736,000 38,626,060 4.4215 4.510 4.510 4.520 4.260 4.650 8,736,000 4.4215 -2.17%
2021-08-19 0 4.610 4.610 4.650 4.600 4.830 5,307,000 24,782,820 4.6698 4.610 4.610 4.650 4.600 4.830 5,307,000 4.6698 -3.35%
2021-08-18 0 4.770 4.760 4.770 4.680 4.900 3,088,000 14,894,280 4.8233 4.770 4.760 4.770 4.680 4.900 3,088,000 4.8233 0.00%
2021-08-17 0 4.770 4.760 4.770 4.670 4.950 5,706,000 27,251,980 4.7760 4.770 4.760 4.770 4.670 4.950 5,706,000 4.7760 -2.25%
2021-08-16 0 4.880 4.880 4.890 4.800 5.160 6,906,000 34,272,840 4.9628 4.880 4.880 4.890 4.800 5.160 6,906,000 4.9628 -4.69%
2021-08-13 0 5.120 5.120 5.130 5.030 5.150 4,168,000 21,158,720 5.0765 5.120 5.120 5.130 5.030 5.150 4,168,000 5.0765 -0.39%
2021-08-12 0 5.140 5.120 5.140 5.020 5.260 6,938,000 35,792,700 5.1589 5.140 5.120 5.140 5.020 5.260 6,938,000 5.1589 0.98%
2021-08-11 0 5.090 5.090 5.100 5.040 5.450 14,968,000 77,071,600 5.1491 5.090 5.090 5.100 5.040 5.450 14,968,000 5.1491 -6.09%
2021-08-10 0 5.420 5.410 5.430 4.790 5.460 28,680,200 146,897,242 5.1219 5.420 5.410 5.430 4.790 5.460 28,680,200 5.1219 12.22%
2021-08-09 0 4.830 4.810 4.830 4.610 4.910 7,750,000 37,205,540 4.8007 4.830 4.810 4.830 4.610 4.910 7,750,000 4.8007 2.33%
2021-08-06 0 4.720 4.720 4.730 4.640 4.850 6,300,000 29,694,680 4.7134 4.720 4.720 4.730 4.640 4.850 6,300,000 4.7134 -1.26%
2021-08-05 0 4.780 4.780 4.790 4.710 5.020 5,126,000 24,759,700 4.8302 4.780 4.780 4.790 4.710 5.020 5,126,000 4.8302 -3.24%
2021-08-04 0 4.940 4.940 4.960 4.810 5.090 4,300,000 21,454,140 4.9893 4.940 4.940 4.960 4.810 5.090 4,300,000 4.9893 0.41%
2021-08-03 0 4.920 4.920 4.950 4.850 5.180 7,572,000 37,393,780 4.9384 4.920 4.920 4.950 4.850 5.180 7,572,000 4.9384 -5.02%
2021-08-02 0 5.180 5.180 5.200 4.880 5.230 5,652,800 28,771,104 5.0897 5.180 5.180 5.200 4.880 5.230 5,652,800 5.0897 1.97%
2021-07-30 0 5.080 5.060 5.080 4.780 5.120 7,186,000 35,326,980 4.9161 5.080 5.060 5.080 4.780 5.120 7,186,000 4.9161 -0.97%
2021-07-29 0 5.130 5.130 5.140 5.040 5.270 8,348,000 42,740,280 5.1198 5.130 5.130 5.140 5.040 5.270 8,348,000 5.1198 4.27%
2021-07-28 0 4.920 4.920 4.930 4.300 4.920 14,190,244 65,158,045 4.5917 4.920 4.920 4.930 4.300 4.920 14,190,244 4.5917 15.49%
2021-07-27 0 4.260 4.220 4.260 4.060 5.060 22,248,107 100,301,274 4.5083 4.260 4.220 4.260 4.060 5.060 22,248,107 4.5083 -14.63%
2021-07-26 0 4.990 4.980 4.990 4.900 5.250 11,458,000 57,492,886 5.0177 4.990 4.980 4.990 4.900 5.250 11,458,000 5.0177 -5.49%
2021-07-23 0 5.280 5.260 5.280 5.220 5.670 7,220,000 38,560,620 5.3408 5.280 5.260 5.280 5.220 5.670 7,220,000 5.3408 -5.04%
2021-07-22 0 5.560 5.550 5.560 5.480 5.690 9,584,000 53,387,900 5.5705 5.560 5.550 5.560 5.480 5.690 9,584,000 5.5705 2.21%
2021-07-21 0 5.440 5.410 5.440 5.350 5.670 7,168,250 39,338,808 5.4879 5.440 5.410 5.440 5.350 5.670 7,168,250 5.4879 -0.73%
2021-07-20 0 5.480 5.480 5.490 5.420 5.880 14,486,000 80,449,780 5.5536 5.480 5.480 5.490 5.420 5.880 14,486,000 5.5536 -7.74%
2021-07-19 0 5.940 5.930 5.940 5.620 6.040 7,512,000 44,519,640 5.9265 5.940 5.930 5.940 5.620 6.040 7,512,000 5.9265 1.02%
2021-07-16 0 5.880 5.870 5.900 5.800 6.260 13,266,000 79,597,240 6.0001 5.880 5.870 5.900 5.800 6.260 13,266,000 6.0001 -4.85%
2021-07-15 0 6.180 6.180 6.200 6.150 6.450 7,302,000 45,587,000 6.2431 6.180 6.180 6.200 6.150 6.450 7,302,000 6.2431 -2.37%
2021-07-14 0 6.330 6.330 6.350 6.320 6.620 6,300,300 40,836,259 6.4816 6.330 6.330 6.350 6.320 6.620 6,300,300 6.4816 -1.86%
2021-07-13 0 6.450 6.320 6.450 6.150 6.450 7,096,000 44,567,620 6.2807 6.450 6.320 6.450 6.150 6.450 7,096,000 6.2807 1.74%
2021-07-12 0 6.340 6.340 6.350 6.290 6.590 6,320,000 40,265,180 6.3711 6.340 6.340 6.350 6.290 6.590 6,320,000 6.3711 -1.71%
2021-07-09 0 6.450 6.440 6.450 6.280 6.800 16,488,850 108,400,989 6.5742 6.450 6.440 6.450 6.280 6.800 16,488,850 6.5742 4.71%
2021-07-08 0 6.160 6.160 6.170 6.110 6.570 7,265,403 45,372,800 6.2450 6.160 6.160 6.170 6.110 6.570 7,265,403 6.2450 -5.67%
2021-07-07 0 6.530 6.520 6.530 6.090 6.540 5,812,400 37,205,588 6.4011 6.530 6.520 6.530 6.090 6.540 5,812,400 6.4011 5.49%
2021-07-06 0 6.190 6.190 6.200 6.040 6.300 6,350,000 39,265,740 6.1836 6.190 6.190 6.200 6.040 6.300 6,350,000 6.1836 -1.75%
2021-07-05 0 6.300 6.300 6.310 6.210 6.660 9,239,000 58,728,720 6.3566 6.300 6.300 6.310 6.210 6.660 9,239,000 6.3566 -5.41%
2021-07-02 0 6.660 6.610 6.660 6.530 6.800 6,934,000 45,842,400 6.6112 6.660 6.610 6.660 6.530 6.800 6,934,000 6.6112 -2.06%
2021-06-30 0 6.800 6.780 6.800 6.760 7.050 6,597,000 45,408,350 6.8832 6.800 6.780 6.800 6.760 7.050 6,597,000 6.8832 -1.16%
2021-06-29 0 6.880 6.880 6.890 6.800 7.260 8,872,000 62,004,138 6.9887 6.880 6.880 6.890 6.800 7.260 8,872,000 6.9887 -3.37%
2021-06-28 0 7.120 7.100 7.120 6.800 7.200 7,744,100 54,915,203 7.0912 7.120 7.100 7.120 6.800 7.200 7,744,100 7.0912 2.89%
2021-06-25 0 6.920 6.910 6.920 6.680 7.060 9,940,500 68,865,205 6.9277 6.920 6.910 6.920 6.680 7.060 9,940,500 6.9277 3.13%
2021-06-24 0 6.710 6.690 6.710 6.620 6.940 5,464,000 36,895,720 6.7525 6.710 6.690 6.710 6.620 6.940 5,464,000 6.7525 -1.61%
2021-06-23 0 6.820 6.820 6.830 6.420 6.850 11,249,000 75,237,100 6.6883 6.820 6.820 6.830 6.420 6.850 11,249,000 6.6883 6.90%
2021-06-22 0 6.380 6.380 6.390 6.380 6.740 7,548,000 49,131,226 6.5092 6.380 6.380 6.390 6.380 6.740 7,548,000 6.5092 -3.33%
2021-06-21 0 6.600 6.600 6.610 5.880 6.920 24,318,000 156,462,180 6.4340 6.600 6.600 6.610 5.880 6.920 24,318,000 6.4340 -4.62%
2021-06-18 0 6.920 6.920 6.930 6.800 7.040 8,576,000 59,268,100 6.9109 6.920 6.920 6.930 6.800 7.040 8,576,000 6.9109 0.87%
2021-06-17 0 6.860 6.860 6.870 6.820 7.280 13,313,000 93,290,000 7.0074 6.860 6.860 6.870 6.820 7.280 13,313,000 7.0074 -4.19%
2021-06-16 0 7.160 7.160 7.170 6.950 7.250 13,839,000 97,983,730 7.0803 7.160 7.160 7.170 6.950 7.250 13,839,000 7.0803 0.56%
2021-06-15 0 7.120 7.120 7.130 6.900 7.370 20,686,000 147,098,620 7.1110 7.120 7.120 7.130 6.900 7.370 20,686,000 7.1110 2.01%
2021-06-11 0 6.980 6.960 6.980 6.840 7.060 7,693,000 53,450,290 6.9479 6.980 6.960 6.980 6.840 7.060 7,693,000 6.9479 1.75%
2021-06-10 0 6.860 6.850 6.860 6.750 7.180 18,126,200 126,389,220 6.9727 6.860 6.850 6.860 6.750 7.180 18,126,200 6.9727 1.18%
2021-06-09 0 6.780 6.770 6.780 6.780 6.990 6,638,000 45,642,300 6.8759 6.780 6.770 6.780 6.780 6.990 6,638,000 6.8759 -2.45%
2021-06-08 0 6.950 6.940 6.950 6.570 7.130 16,737,000 116,380,006 6.9535 6.950 6.940 6.950 6.570 7.130 16,737,000 6.9535 4.35%
2021-06-07 0 6.660 6.660 6.700 6.340 6.740 9,680,000 63,543,820 6.5644 6.660 6.660 6.700 6.340 6.740 9,680,000 6.5644 0.76%
2021-06-04 0 6.610 6.600 6.610 6.560 6.950 8,032,000 54,030,900 6.7270 6.610 6.600 6.610 6.560 6.950 8,032,000 6.7270 -2.07%
2021-06-03 0 6.750 6.700 6.750 6.420 7.000 15,018,000 102,835,660 6.8475 6.750 6.700 6.750 6.420 7.000 15,018,000 6.8475 2.90%
2021-06-02 0 6.560 6.550 6.560 6.500 6.790 7,438,000 49,289,860 6.6268 6.560 6.550 6.560 6.500 6.790 7,438,000 6.6268 -2.53%
2021-06-01 0 6.730 6.710 6.730 6.620 7.000 8,118,000 54,922,140 6.7655 6.730 6.710 6.730 6.620 7.000 8,118,000 6.7655 -2.89%
2021-05-31 0 6.930 6.900 6.930 6.360 7.000 13,281,800 90,154,690 6.7878 6.930 6.900 6.930 6.360 7.000 13,281,800 6.7878 7.61%
2021-05-28 0 6.440 6.430 6.440 6.400 6.890 12,810,000 85,319,330 6.6604 6.440 6.430 6.440 6.400 6.890 12,810,000 6.6604 -4.87%
2021-05-27 0 6.770 6.770 6.780 6.120 6.770 20,639,000 134,505,930 6.5171 6.770 6.770 6.780 6.120 6.770 20,639,000 6.5171 6.11%
2021-05-26 0 6.380 6.370 6.380 6.010 6.540 17,021,000 108,161,470 6.3546 6.380 6.370 6.380 6.010 6.540 17,021,000 6.3546 4.93%
2021-05-25 0 6.080 6.080 6.090 5.670 6.080 12,564,000 74,136,080 5.9007 6.080 6.080 6.090 5.670 6.080 12,564,000 5.9007 7.04%
2021-05-24 0 5.680 5.680 5.690 5.550 5.950 9,090,000 51,424,180 5.6572 5.680 5.680 5.690 5.550 5.950 9,090,000 5.6572 -4.05%
2021-05-21 0 5.920 5.910 5.920 5.770 5.970 11,410,000 67,265,280 5.8953 5.920 5.910 5.920 5.770 5.970 11,410,000 5.8953 4.04%
2021-05-20 0 5.690 5.690 5.700 5.330 5.870 13,059,000 74,784,280 5.7266 5.690 5.690 5.700 5.330 5.870 13,059,000 5.7266 2.71%
2021-05-18 0 5.540 5.530 5.540 5.330 5.620 9,596,000 52,673,820 5.4891 5.540 5.530 5.540 5.330 5.620 9,596,000 5.4891 2.78%
2021-05-17 0 5.390 5.380 5.400 5.090 5.450 12,187,000 64,944,240 5.3290 5.390 5.380 5.400 5.090 5.450 12,187,000 5.3290 7.58%
2021-05-14 0 5.010 5.010 5.020 4.930 5.130 6,610,000 33,151,340 5.0153 5.010 5.010 5.020 4.930 5.130 6,610,000 5.0153 0.20%
2021-05-13 0 5.000 5.000 5.010 5.000 5.360 9,024,000 46,310,020 5.1319 5.000 5.000 5.010 5.000 5.360 9,024,000 5.1319 -6.19%
2021-05-12 0 5.330 5.330 5.340 5.150 5.450 11,231,100 59,535,520 5.3010 5.330 5.330 5.340 5.150 5.450 11,231,100 5.3010 2.11%
2021-05-11 0 5.220 5.200 5.220 4.800 5.350 21,614,400 110,028,540 5.0905 5.220 5.200 5.220 4.800 5.350 21,614,400 5.0905 0.38%
2021-05-10 0 5.200 5.200 5.210 5.170 6.060 36,836,000 202,015,644 5.4842 5.200 5.200 5.210 5.170 6.060 36,836,000 5.4842 -15.17%
2021-05-07 0 6.130 6.120 6.130 5.700 6.900 29,346,000 182,372,520 6.2146 6.130 6.120 6.130 5.700 6.900 29,346,000 6.2146 -10.25%
2021-05-06 0 6.830 6.820 6.830 6.500 6.950 16,084,000 109,516,100 6.8090 6.830 6.820 6.830 6.500 6.950 16,084,000 6.8090 4.43%
2021-05-05 0 6.540 6.540 6.570 6.300 6.850 10,857,000 71,667,440 6.6010 6.540 6.540 6.570 6.300 6.850 10,857,000 6.6010 -3.54%
2021-05-04 0 6.780 6.780 6.810 6.750 7.090 9,976,000 68,886,420 6.9052 6.780 6.780 6.810 6.750 7.090 9,976,000 6.9052 -1.02%
2021-05-03 0 6.850 6.830 6.850 6.700 7.100 12,920,700 88,697,280 6.8647 6.850 6.830 6.850 6.700 7.100 12,920,700 6.8647 -3.52%
2021-04-30 0 7.100 7.090 7.120 6.850 7.480 17,752,700 127,198,034 7.1650 7.100 7.090 7.120 6.850 7.480 17,752,700 7.1650 -1.66%
2021-04-29 0 7.220 7.220 7.240 6.990 8.450 62,435,000 482,325,327 7.7252 7.220 7.220 7.240 6.990 8.450 62,435,000 7.7252 0.56%
2021-04-28 0 7.180 7.180 7.190 6.950 7.400 20,318,000 145,751,930 7.1735 7.180 7.180 7.190 6.950 7.400 20,318,000 7.1735 0.56%
2021-04-27 0 7.140 7.130 7.150 6.950 7.220 15,996,000 113,768,080 7.1123 7.140 7.130 7.150 6.950 7.220 15,996,000 7.1123 4.23%
2021-04-26 0 6.850 6.850 6.880 6.820 7.440 19,528,000 138,312,460 7.0828 6.850 6.850 6.880 6.820 7.440 19,528,000 7.0828 -4.20%
2021-04-23 0 7.150 7.140 7.150 6.710 7.410 37,832,800 268,131,530 7.0873 7.150 7.140 7.150 6.710 7.410 37,832,800 7.0873 1.71%
2021-04-22 0 7.030 7.030 7.040 6.020 7.260 84,386,400 562,210,425 6.6623 7.030 7.030 7.040 6.020 7.260 84,386,400 6.6623 25.09%
2021-04-21 0 5.620 5.510 5.620 5.300 5.630 8,612,000 46,905,360 5.4465 5.620 5.510 5.620 5.300 5.630 8,612,000 5.4465 2.00%
2021-04-20 0 5.510 5.500 5.510 5.450 5.780 11,320,000 63,235,900 5.5862 5.510 5.500 5.510 5.450 5.780 11,320,000 5.5862 -2.48%
2021-04-19 0 5.650 5.630 5.650 5.490 5.880 15,566,000 89,146,180 5.7270 5.650 5.630 5.650 5.490 5.880 15,566,000 5.7270 1.80%
2021-04-16 0 5.550 5.540 5.550 5.250 5.670 13,052,000 71,761,360 5.4981 5.550 5.540 5.550 5.250 5.670 13,052,000 5.4981 5.31%
2021-04-15 0 5.270 5.260 5.270 5.130 5.440 7,018,000 36,951,740 5.2653 5.270 5.260 5.270 5.130 5.440 7,018,000 5.2653 -3.13%
2021-04-14 0 5.440 5.430 5.440 5.080 5.550 10,891,015 57,984,440 5.3241 5.440 5.430 5.440 5.080 5.550 10,891,015 5.3241 6.88%
2021-04-13 0 5.090 5.090 5.100 4.980 5.440 9,720,000 50,727,190 5.2188 5.090 5.090 5.100 4.980 5.440 9,720,000 5.2188 -1.93%
2021-04-12 0 5.190 5.180 5.190 5.100 5.580 7,814,000 41,045,300 5.2528 5.190 5.180 5.190 5.100 5.580 7,814,000 5.2528 -5.98%
2021-04-09 0 5.520 5.480 5.520 5.270 5.930 12,798,651 71,001,960 5.5476 5.520 5.480 5.520 5.270 5.930 12,798,651 5.5476 -4.66%
2021-04-08 0 5.790 5.790 5.810 5.280 5.970 22,225,000 127,951,500 5.7571 5.790 5.790 5.810 5.280 5.970 22,225,000 5.7571 7.62%
2021-04-07 0 5.380 5.380 5.390 4.910 5.440 18,018,000 93,765,269 5.2040 5.380 5.380 5.390 4.910 5.440 18,018,000 5.2040 4.47%
2021-04-01 0 5.150 5.150 5.160 4.550 5.350 37,218,000 186,621,600 5.0143 5.150 5.150 5.160 4.550 5.350 37,218,000 5.0143 14.70%
2021-03-31 0 4.490 4.490 4.520 4.470 4.720 7,515,000 34,422,950 4.5806 4.490 4.490 4.520 4.470 4.720 7,515,000 4.5806 -1.10%
2021-03-30 0 4.540 4.530 4.540 4.210 4.590 7,560,000 33,751,980 4.4645 4.540 4.530 4.540 4.210 4.590 7,560,000 4.4645 8.10%
2021-03-29 0 4.200 4.200 4.210 4.180 4.530 6,948,000 29,814,380 4.2911 4.200 4.200 4.210 4.180 4.530 6,948,000 4.2911 -4.98%
2021-03-26 0 4.420 4.420 4.430 4.220 4.570 8,092,000 35,727,260 4.4151 4.420 4.420 4.430 4.220 4.570 8,092,000 4.4151 2.08%
2021-03-25 0 4.330 4.330 4.350 3.810 4.490 15,466,400 65,293,073 4.2216 4.330 4.330 4.350 3.810 4.490 15,466,400 4.2216 0.00%
2021-03-24 0 4.330 4.330 4.340 3.990 4.520 12,080,000 51,034,740 4.2247 4.330 4.330 4.340 3.990 4.520 12,080,000 4.2247 -4.20%
2021-03-23 0 4.520 4.520 4.530 4.380 4.780 11,941,000 53,643,150 4.4923 4.520 4.520 4.530 4.380 4.780 11,941,000 4.4923 -3.83%
2021-03-22 0 4.700 4.700 4.710 4.570 4.850 6,466,000 30,443,080 4.7082 4.700 4.700 4.710 4.570 4.850 6,466,000 4.7082 0.43%
2021-03-19 0 4.680 4.680 4.720 4.500 4.800 20,310,000 93,966,300 4.6266 4.680 4.680 4.720 4.500 4.800 20,310,000 4.6266 -2.90%
2021-03-18 0 4.820 4.820 4.830 4.710 5.330 21,303,000 106,783,903 5.0126 4.820 4.820 4.830 4.710 5.330 21,303,000 5.0126 -6.95%
2021-03-17 0 5.180 5.170 5.180 4.500 5.300 33,463,500 165,250,205 4.9382 5.180 5.170 5.180 4.500 5.300 33,463,500 4.9382 9.75%
2021-03-16 0 4.720 4.690 4.720 4.330 4.760 19,496,000 88,840,160 4.5568 4.720 4.690 4.720 4.330 4.760 19,496,000 4.5568 10.28%
2021-03-15 0 4.280 4.280 4.300 4.200 4.940 31,244,000 140,717,515 4.5038 4.280 4.280 4.300 4.200 4.940 31,244,000 4.5038 -5.93%
2021-03-12 0 4.550 4.550 4.580 4.500 5.040 50,866,000 243,170,420 4.7806 4.550 4.550 4.580 4.500 5.040 50,866,000 4.7806 0.22%
2021-03-11 0 4.540 4.530 4.540 3.720 4.550 52,930,000 227,046,550 4.2896 4.540 4.530 4.540 3.720 4.550 52,930,000 4.2896 22.37%
2021-03-10 0 3.710 3.710 3.720 3.650 4.070 28,460,000 109,109,840 3.8338 3.710 3.710 3.720 3.650 4.070 28,460,000 3.8338 4.51%
2021-03-09 0 3.550 3.540 3.550 3.370 4.220 45,120,000 170,487,130 3.7785 3.550 3.540 3.550 3.370 4.220 45,120,000 3.7785 -4.57%
2021-03-08 0 3.720 3.700 3.720 3.520 4.680 38,626,000 151,485,506 3.9219 3.720 3.700 3.720 3.520 4.680 38,626,000 3.9219 -14.29%
2021-03-05 0 4.340 4.330 4.340 3.800 4.630 62,102,000 255,595,480 4.1157 4.340 4.330 4.340 3.800 4.630 62,102,000 4.1157 -5.24%
2021-03-04 0 4.580 4.570 4.580 4.550 5.630 60,550,746 300,910,184 4.9696 4.580 4.570 4.580 4.550 5.630 60,550,746 4.9696 -23.41%
2021-03-03 0 5.980 5.980 6.010 5.630 6.200 14,328,000 84,445,820 5.8938 5.980 5.980 6.010 5.630 6.200 14,328,000 5.8938 -2.29%
2021-03-02 0 6.120 6.120 6.170 5.830 6.600 27,973,500 174,266,105 6.2297 6.120 6.120 6.170 5.830 6.600 27,973,500 6.2297 2.17%
2021-03-01 0 5.990 5.990 6.000 5.380 6.060 23,412,000 134,976,160 5.7653 5.990 5.990 6.000 5.380 6.060 23,412,000 5.7653 13.02%
2021-02-26 0 5.300 5.300 5.340 5.220 6.050 47,318,000 261,613,100 5.5288 5.300 5.300 5.340 5.220 6.050 47,318,000 5.5288 -18.21%
2021-02-25 0 6.480 6.480 6.490 5.770 6.580 26,275,998 164,384,277 6.2561 6.480 6.480 6.490 5.770 6.580 26,275,998 6.2561 12.31%
2021-02-24 0 5.770 5.770 5.800 5.400 6.970 51,424,300 306,493,024 5.9601 5.770 5.770 5.800 5.400 6.970 51,424,300 5.9601 -15.52%
2021-02-23 0 6.830 6.800 6.830 6.310 7.290 29,084,000 195,836,900 6.7335 6.830 6.800 6.830 6.310 7.290 29,084,000 6.7335 -0.73%
2021-02-22 0 6.880 6.870 6.880 6.870 8.660 44,755,000 330,821,386 7.3918 6.880 6.870 6.880 6.870 8.660 44,755,000 7.3918 -15.06%
2021-02-19 0 8.100 8.080 8.100 7.400 8.250 43,986,100 346,496,680 7.8774 8.100 8.080 8.100 7.400 8.250 43,986,100 7.8774 7.57%
2021-02-18 0 7.530 7.510 7.530 7.100 9.560 84,632,000 671,401,259 7.9332 7.530 7.510 7.530 7.100 9.560 84,632,000 7.9332 -20.06%
2021-02-17 0 9.420 9.410 9.420 8.950 11.54 61,317,700 598,280,909 9.7571 9.420 9.410 9.420 8.950 11.54 61,317,700 9.7571 -11.96%
2021-02-16 0 10.70 10.68 10.70 9.320 11.18 37,606,700 392,367,280 10.433 10.70 10.68 10.70 9.320 11.18 37,606,700 10.433 16.94%
2021-02-11 0 9.150 9.150 9.210 8.630 9.500 18,597,300 169,810,924 9.1309 9.150 9.150 9.210 8.630 9.500 18,597,300 9.1309 2.12%
2021-02-10 0 8.960 8.940 8.970 7.540 9.350 40,441,000 345,412,540 8.5411 8.960 8.940 8.970 7.540 9.350 40,441,000 8.5411 16.82%
2021-02-09 0 7.670 7.660 7.670 6.860 8.090 35,812,050 269,400,777 7.5226 7.670 7.660 7.670 6.860 8.090 35,812,050 7.5226 -0.78%
2021-02-08 0 7.730 7.720 7.730 5.720 8.160 105,626,880 755,576,175 7.1533 7.730 7.720 7.730 5.720 8.160 105,626,880 7.1533 48.65%
2021-02-05 0 5.200 5.190 5.200 5.010 5.500 75,242,450 392,146,962 5.2118 5.200 5.190 5.200 5.010 5.500 75,242,450 5.2118 9.94%
2021-02-04 0 4.730 4.710 4.730 3.860 4.960 60,458,000 269,585,570 4.4591 4.730 4.710 4.730 3.860 4.960 60,458,000 4.4591 15.37%
2021-02-03 0 4.100 4.100 4.110 3.690 4.440 63,467,800 259,473,170 4.0883 4.100 4.100 4.110 3.690 4.440 63,467,800 4.0883 5.67%
2021-02-02 0 3.880 3.870 3.880 2.680 3.920 78,714,000 260,756,680 3.3127 3.880 3.870 3.880 2.680 3.920 78,714,000 3.3127 43.70%
2021-02-01 0 2.700 2.700 2.710 2.590 2.850 19,970,000 53,831,480 2.6956 2.700 2.700 2.710 2.590 2.850 19,970,000 2.6956 -2.17%
2021-01-29 0 2.760 2.750 2.760 2.620 3.050 51,016,000 142,207,040 2.7875 2.760 2.750 2.760 2.620 3.050 51,016,000 2.7875 5.75%
2021-01-28 0 2.610 2.580 2.610 2.530 2.950 42,120,000 114,116,020 2.7093 2.610 2.580 2.610 2.530 2.950 42,120,000 2.7093 -11.82%
2021-01-27 0 2.960 2.950 2.960 2.780 3.380 44,994,048 134,605,150 2.9916 2.960 2.950 2.960 2.780 3.380 44,994,048 2.9916 -8.64%
2021-01-26 0 3.240 3.230 3.240 2.800 3.280 50,068,742 153,089,492 3.0576 3.240 3.230 3.240 2.800 3.280 50,068,742 3.0576 14.89%
2021-01-25 0 2.820 2.820 2.830 2.530 2.840 63,305,938 155,531,303 2.4568 2.820 2.820 2.830 2.530 2.840 63,305,938 2.4568 16.05%
2021-01-22 0 2.430 2.420 2.430 2.320 2.750 50,614,000 130,058,454 2.5696 2.430 2.420 2.430 2.320 2.750 50,614,000 2.5696 2.97%
2021-01-21 0 2.360 2.350 2.360 2.260 2.500 29,848,000 71,951,020 2.4106 2.360 2.350 2.360 2.260 2.500 29,848,000 2.4106 -0.84%
2021-01-20 0 2.380 2.370 2.380 1.950 2.410 48,532,000 107,462,500 2.2143 2.380 2.370 2.380 1.950 2.410 48,532,000 2.2143 22.05%
2021-01-19 0 1.950 1.930 1.950 1.930 2.060 16,182,000 32,120,740 1.9850 1.950 1.930 1.950 1.930 2.060 16,182,000 1.9850 -2.50%
2021-01-18 0 2.000 1.990 2.000 1.720 2.020 25,090,500 48,335,835 1.9265 2.000 1.990 2.000 1.720 2.020 25,090,500 1.9265 14.29%
2021-01-15 0 1.750 1.740 1.750 1.720 1.790 6,056,000 10,545,800 1.7414 1.750 1.740 1.750 1.720 1.790 6,056,000 1.7414 -1.13%
2021-01-14 0 1.770 1.770 1.780 1.720 1.780 6,362,000 11,200,820 1.7606 1.770 1.770 1.780 1.720 1.780 6,362,000 1.7606 1.72%
2021-01-13 0 1.740 1.730 1.740 1.710 1.760 3,826,000 6,614,680 1.7289 1.740 1.730 1.740 1.710 1.760 3,826,000 1.7289 0.00%
2021-01-12 0 1.740 1.730 1.740 1.720 1.780 5,944,000 10,355,780 1.7422 1.740 1.730 1.740 1.720 1.780 5,944,000 1.7422 -0.57%
2021-01-11 0 1.750 1.750 1.760 1.720 1.780 4,376,000 7,686,460 1.7565 1.750 1.750 1.760 1.720 1.780 4,376,000 1.7565 1.74%
2021-01-08 0 1.720 1.720 1.740 1.700 1.750 4,828,000 8,314,700 1.7222 1.720 1.720 1.740 1.700 1.750 4,828,000 1.7222 -2.27%
2021-01-07 0 1.760 1.740 1.760 1.730 1.810 7,082,000 12,440,860 1.7567 1.760 1.740 1.760 1.730 1.810 7,082,000 1.7567 -1.68%
2021-01-06 0 1.790 1.780 1.790 1.780 1.840 5,012,000 9,009,440 1.7976 1.790 1.780 1.790 1.780 1.840 5,012,000 1.7976 -1.65%
2021-01-05 0 1.820 1.810 1.830 1.810 1.860 3,504,000 6,385,260 1.8223 1.820 1.810 1.830 1.810 1.860 3,504,000 1.8223 -1.09%
2021-01-04 0 1.840 1.840 1.850 1.750 1.860 8,188,000 14,956,920 1.8267 1.840 1.840 1.850 1.750 1.860 8,188,000 1.8267 3.95%
2020-12-31 0 1.770 1.750 1.770 1.740 1.790 2,490,000 4,372,260 1.7559 1.770 1.750 1.770 1.740 1.790 2,490,000 1.7559 0.00%
2020-12-30 0 1.770 1.770 1.780 1.770 1.800 3,702,000 6,575,400 1.7762 1.770 1.770 1.780 1.770 1.800 3,702,000 1.7762 -1.12%
2020-12-29 0 1.790 1.780 1.790 1.770 1.820 1,960,000 3,509,360 1.7905 1.790 1.780 1.790 1.770 1.820 1,960,000 1.7905 1.13%
2020-12-28 0 1.770 1.760 1.770 1.750 1.870 4,912,000 8,733,880 1.7781 1.770 1.760 1.770 1.750 1.870 4,912,000 1.7781 -3.80%
2020-12-24 0 1.840 1.840 1.850 1.820 1.860 1,206,000 2,220,060 1.8408 1.840 1.840 1.850 1.820 1.860 1,206,000 1.8408 -1.08%
2020-12-23 0 1.860 1.850 1.860 1.800 1.860 2,700,000 4,961,020 1.8374 1.860 1.850 1.860 1.800 1.860 2,700,000 1.8374 3.33%
2020-12-22 0 1.800 1.800 1.810 1.790 1.870 4,070,000 7,402,840 1.8189 1.800 1.800 1.810 1.790 1.870 4,070,000 1.8189 1.12%
2020-12-21 0 1.780 1.780 1.790 1.780 1.820 5,364,000 9,635,520 1.7963 1.780 1.780 1.790 1.780 1.820 5,364,000 1.7963 -1.66%
2020-12-18 0 1.810 1.810 1.820 1.800 1.880 6,118,000 11,227,940 1.8352 1.810 1.810 1.820 1.800 1.880 6,118,000 1.8352 -3.72%
2020-12-17 0 1.880 1.870 1.880 1.850 1.900 2,990,000 5,583,420 1.8674 1.880 1.870 1.880 1.850 1.900 2,990,000 1.8674 0.53%
2020-12-16 0 1.870 1.870 1.880 1.850 1.890 1,674,000 3,130,040 1.8698 1.870 1.870 1.880 1.850 1.890 1,674,000 1.8698 0.54%
2020-12-15 0 1.860 1.860 1.880 1.850 1.920 2,580,000 4,838,780 1.8755 1.860 1.860 1.880 1.850 1.920 2,580,000 1.8755 -2.62%
2020-12-14 0 1.910 1.910 1.920 1.890 1.950 2,812,000 5,391,500 1.9173 1.910 1.910 1.920 1.890 1.950 2,812,000 1.9173 -1.04%
2020-12-11 0 1.930 1.920 1.930 1.880 1.980 3,824,000 7,332,280 1.9174 1.930 1.920 1.930 1.880 1.980 3,824,000 1.9174 -1.03%
2020-12-10 0 1.950 1.950 1.970 1.860 1.990 7,722,000 15,035,240 1.9471 1.950 1.950 1.970 1.860 1.990 7,722,000 1.9471 4.84%
2020-12-09 0 1.860 1.850 1.860 1.810 1.890 3,830,000 7,153,580 1.8678 1.860 1.850 1.860 1.810 1.890 3,830,000 1.8678 2.76%
2020-12-08 0 1.810 1.810 1.830 1.800 1.830 2,468,000 4,467,440 1.8101 1.810 1.810 1.830 1.800 1.830 2,468,000 1.8101 -1.63%
2020-12-07 0 1.840 1.830 1.840 1.810 1.890 1,870,000 3,437,340 1.8381 1.840 1.830 1.840 1.810 1.890 1,870,000 1.8381 -1.60%
2020-12-04 0 1.870 1.870 1.890 1.770 1.900 3,614,000 6,646,780 1.8392 1.870 1.870 1.890 1.770 1.900 3,614,000 1.8392 4.47%
2020-12-03 0 1.790 1.790 1.800 1.770 1.830 1,562,000 2,810,260 1.7991 1.790 1.790 1.800 1.770 1.830 1,562,000 1.7991 0.56%
2020-12-02 0 1.780 1.780 1.790 1.750 1.810 3,218,000 5,707,380 1.7736 1.780 1.780 1.790 1.750 1.810 3,218,000 1.7736 -1.66%
2020-12-01 0 1.810 1.780 1.810 1.750 1.820 4,540,000 8,107,500 1.7858 1.810 1.780 1.810 1.750 1.820 4,540,000 1.7858 0.56%
2020-11-30 0 1.800 1.790 1.800 1.780 1.910 6,912,000 12,598,380 1.8227 1.800 1.790 1.800 1.780 1.910 6,912,000 1.8227 -3.74%
2020-11-27 0 1.870 1.860 1.870 1.840 1.900 3,052,000 5,690,460 1.8645 1.870 1.860 1.870 1.840 1.900 3,052,000 1.8645 -1.58%
2020-11-26 0 1.900 1.890 1.900 1.860 1.930 2,874,000 5,417,820 1.8851 1.900 1.890 1.900 1.860 1.930 2,874,000 1.8851 0.00%
2020-11-25 0 1.900 1.900 1.910 1.890 1.970 3,144,000 6,025,520 1.9165 1.900 1.900 1.910 1.890 1.970 3,144,000 1.9165 -3.06%
2020-11-24 0 1.960 1.950 1.960 1.880 1.960 4,118,000 7,924,880 1.9244 1.960 1.950 1.960 1.880 1.960 4,118,000 1.9244 2.08%
2020-11-23 0 1.920 1.920 1.930 1.900 2.000 4,954,000 9,541,980 1.9261 1.920 1.920 1.930 1.900 2.000 4,954,000 1.9261 -2.54%
2020-11-20 0 1.970 1.960 1.970 1.940 2.030 3,666,000 7,234,300 1.9733 1.970 1.960 1.970 1.940 2.030 3,666,000 1.9733 -1.01%
2020-11-19 0 1.990 1.980 1.990 1.960 2.000 1,768,000 3,502,480 1.9810 1.990 1.980 1.990 1.960 2.000 1,768,000 1.9810 -0.50%
2020-11-18 0 2.000 2.000 2.020 1.980 2.050 2,277,000 4,574,650 2.0091 2.000 2.000 2.020 1.980 2.050 2,277,000 2.0091 0.50%
2020-11-17 0 1.990 1.990 2.000 1.980 2.080 3,718,000 7,439,920 2.0011 1.990 1.990 2.000 1.980 2.080 3,718,000 2.0011 -2.93%
2020-11-16 0 2.050 2.040 2.050 2.000 2.080 5,484,000 11,173,080 2.0374 2.050 2.040 2.050 2.000 2.080 5,484,000 2.0374 -0.49%
2020-11-13 0 2.060 2.060 2.070 1.910 2.100 18,040,000 37,017,660 2.0520 2.060 2.060 2.070 1.910 2.100 18,040,000 2.0520 8.42%
2020-11-12 0 1.900 1.900 1.910 1.890 1.940 2,362,000 4,495,080 1.9031 1.900 1.900 1.910 1.890 1.940 2,362,000 1.9031 1.60%
2020-11-11 0 1.870 1.860 1.870 1.860 1.920 3,652,000 6,879,480 1.8838 1.870 1.860 1.870 1.860 1.920 3,652,000 1.8838 -3.11%
2020-11-10 0 1.930 1.910 1.930 1.900 2.000 5,589,800 10,844,494 1.9401 1.930 1.910 1.930 1.900 2.000 5,589,800 1.9401 -3.50%
2020-11-09 0 2.000 2.000 2.020 1.990 2.070 6,062,200 12,204,712 2.0132 2.000 2.000 2.020 1.990 2.070 6,062,200 2.0132 -0.99%
2020-11-06 0 2.020 2.010 2.020 2.000 2.100 5,918,000 12,016,960 2.0306 2.020 2.010 2.020 2.000 2.100 5,918,000 2.0306 -1.94%
2020-11-05 0 2.060 2.060 2.070 2.010 2.140 8,820,000 18,268,520 2.0713 2.060 2.060 2.070 2.010 2.140 8,820,000 2.0713 2.49%
2020-11-04 0 2.010 2.000 2.010 1.870 2.050 6,368,000 12,588,900 1.9769 2.010 2.000 2.010 1.870 2.050 6,368,000 1.9769 2.55%
2020-11-03 0 1.960 1.940 1.960 1.930 2.120 7,692,000 15,285,120 1.9871 1.960 1.940 1.960 1.930 2.120 7,692,000 1.9871 -2.97%
2020-11-02 0 2.020 2.020 2.030 1.970 2.180 8,814,000 17,982,000 2.0402 2.020 2.020 2.030 1.970 2.180 8,814,000 2.0402 -1.46%
2020-10-30 0 2.050 2.050 2.060 2.000 2.220 18,058,000 38,249,220 2.1181 2.050 2.050 2.060 2.000 2.220 18,058,000 2.1181 -0.97%
2020-10-29 0 2.070 2.070 2.080 1.850 2.170 31,957,500 65,419,195 2.0471 2.070 2.070 2.080 1.850 2.170 31,957,500 2.0471 8.95%
2020-10-28 0 1.900 1.900 1.910 1.890 2.390 46,825,000 100,886,860 2.1546 1.900 1.900 1.910 1.890 2.390 46,825,000 2.1546 -20.83%
2020-10-27 0 2.400 2.400 2.410 2.090 2.450 106,525,048 244,172,144 2.2922 2.400 2.400 2.410 2.090 2.450 106,525,048 2.2922 11.11%
2020-10-23 0 2.160 2.150 2.160 1.700 2.170 133,750,388 262,698,757 1.9641 2.160 2.150 2.160 1.700 2.170 133,750,388 1.9641 45.95%
2020-10-22 0 1.480 1.460 1.470 1.450 1.480 1,352,035 1,978,030 1.4630 1.480 1.460 1.470 1.450 1.480 1,352,035 1.4630 -0.67%
2020-10-21 0 1.490 1.490 1.500 1.490 1.530 2,426,000 3,633,280 1.4976 1.490 1.490 1.500 1.490 1.530 2,426,000 1.4976 -2.61%
2020-10-20 0 1.530 1.520 1.530 1.490 1.530 1,482,000 2,247,520 1.5165 1.530 1.520 1.530 1.490 1.530 1,482,000 1.5165 0.00%
2020-10-19 0 1.530 1.520 1.530 1.510 1.550 1,764,035 2,687,773 1.5237 1.530 1.520 1.530 1.510 1.550 1,764,035 1.5237 -1.29%
2020-10-16 0 1.550 1.550 1.560 1.530 1.570 1,132,000 1,752,520 1.5482 1.550 1.550 1.560 1.530 1.570 1,132,000 1.5482 -1.27%
2020-10-15 0 1.570 1.530 1.570 1.540 1.570 1,252,000 1,935,840 1.5462 1.570 1.530 1.570 1.540 1.570 1,252,000 1.5462 1.29%
2020-10-14 0 1.550 1.550 1.560 1.540 1.610 5,340,000 8,396,280 1.5723 1.550 1.550 1.560 1.540 1.610 5,340,000 1.5723 -3.13%
2020-10-12 0 1.600 1.600 1.610 1.500 1.640 10,436,000 16,543,510 1.5852 1.600 1.600 1.610 1.500 1.640 10,436,000 1.5852 5.26%
2020-10-09 0 1.520 1.510 1.520 1.510 1.570 1,612,000 2,471,400 1.5331 1.520 1.510 1.520 1.510 1.570 1,612,000 1.5331 -0.65%
2020-10-08 0 1.530 1.520 1.530 1.500 1.560 4,146,000 6,333,420 1.5276 1.530 1.520 1.530 1.500 1.560 4,146,000 1.5276 2.00%
2020-10-07 0 1.500 1.490 1.500 1.490 1.510 3,372,000 5,057,100 1.4997 1.500 1.490 1.500 1.490 1.510 3,372,000 1.4997 0.67%
2020-10-06 0 1.490 1.490 1.500 1.490 1.520 2,754,000 4,129,880 1.4996 1.490 1.490 1.500 1.490 1.520 2,754,000 1.4996 0.68%
2020-10-05 0 1.480 1.480 1.490 1.480 1.500 1,004,000 1,498,140 1.4922 1.480 1.480 1.490 1.480 1.500 1,004,000 1.4922 0.00%
2020-09-30 0 1.480 1.480 1.500 1.470 1.510 3,900,000 5,820,980 1.4926 1.480 1.480 1.500 1.470 1.510 3,900,000 1.4926 -0.67%
2020-09-29 0 1.490 1.470 1.500 1.460 1.500 2,740,000 4,048,940 1.4777 1.490 1.470 1.500 1.460 1.500 2,740,000 1.4777 0.00%
2020-09-28 0 1.490 1.470 1.490 1.450 1.530 3,364,000 4,960,040 1.4744 1.490 1.470 1.490 1.450 1.530 3,364,000 1.4744 0.00%
2020-09-25 0 1.490 1.490 1.500 1.490 1.590 10,290,000 15,736,160 1.5293 1.490 1.490 1.500 1.490 1.590 10,290,000 1.5293 4.20%
2020-09-24 0 1.430 1.430 1.470 1.400 1.470 4,722,000 6,727,660 1.4247 1.430 1.430 1.470 1.400 1.470 4,722,000 1.4247 -3.38%
2020-09-23 0 1.480 1.460 1.470 1.400 1.540 6,512,000 9,634,600 1.4795 1.480 1.460 1.470 1.400 1.540 6,512,000 1.4795 -1.99%
2020-09-22 0 1.510 1.500 1.510 1.510 1.570 2,606,000 4,004,220 1.5365 1.510 1.500 1.510 1.510 1.570 2,606,000 1.5365 -2.58%
2020-09-21 0 1.550 1.540 1.550 1.530 1.600 1,738,000 2,724,600 1.5677 1.550 1.540 1.550 1.530 1.600 1,738,000 1.5677 -3.73%
2020-09-18 0 1.610 1.610 1.620 1.560 1.610 3,016,000 4,763,640 1.5795 1.610 1.610 1.620 1.560 1.610 3,016,000 1.5795 2.55%
2020-09-17 0 1.570 1.570 1.580 1.560 1.590 1,802,000 2,837,820 1.5748 1.570 1.570 1.580 1.560 1.590 1,802,000 1.5748 -1.26%
2020-09-16 0 1.590 1.580 1.590 1.580 1.630 1,882,000 3,019,900 1.6046 1.590 1.580 1.590 1.580 1.630 1,882,000 1.6046 -1.24%
2020-09-15 0 1.610 1.610 1.620 1.550 1.620 3,056,000 4,882,820 1.5978 1.610 1.610 1.620 1.550 1.620 3,056,000 1.5978 3.87%
2020-09-14 0 1.550 1.550 1.560 1.550 1.610 2,758,000 4,316,420 1.5651 1.550 1.550 1.560 1.550 1.610 2,758,000 1.5651 -1.90%
2020-09-11 0 1.580 1.580 1.590 1.550 1.610 2,248,000 3,533,980 1.5721 1.580 1.580 1.590 1.550 1.610 2,248,000 1.5721 0.00%
2020-09-10 0 1.580 1.570 1.580 1.560 1.630 2,689,000 4,268,770 1.5875 1.580 1.570 1.580 1.560 1.630 2,689,000 1.5875 -0.63%
2020-09-09 0 1.590 1.590 1.600 1.580 1.610 3,060,000 4,878,360 1.5942 1.590 1.590 1.600 1.580 1.610 3,060,000 1.5942 -3.64%
2020-09-08 0 1.650 1.640 1.650 1.600 1.700 5,252,000 8,553,000 1.6285 1.650 1.640 1.650 1.600 1.700 5,252,000 1.6285 -1.20%
2020-09-07 0 1.670 1.660 1.670 1.650 1.710 3,920,000 6,541,420 1.6687 1.670 1.660 1.670 1.650 1.710 3,920,000 1.6687 -1.76%
2020-09-04 0 1.700 1.700 1.710 1.660 1.730 3,998,000 6,751,880 1.6888 1.700 1.700 1.710 1.660 1.730 3,998,000 1.6888 -2.30%
2020-09-03 0 1.740 1.740 1.750 1.730 1.770 3,174,000 5,533,940 1.7435 1.740 1.740 1.750 1.730 1.770 3,174,000 1.7435 -2.25%
2020-09-02 0 1.780 1.770 1.780 1.750 1.840 4,692,000 8,325,320 1.7744 1.780 1.770 1.780 1.750 1.840 4,692,000 1.7744 -3.26%
2020-09-01 0 1.840 1.820 1.840 1.810 1.850 3,336,000 6,098,020 1.8279 1.840 1.820 1.840 1.810 1.850 3,336,000 1.8279 -1.08%
2020-08-31 0 1.860 1.860 1.870 1.830 1.900 6,064,000 11,341,820 1.8704 1.860 1.860 1.870 1.830 1.900 6,064,000 1.8704 0.54%
2020-08-28 0 1.850 1.850 1.860 1.820 1.900 15,624,000 29,262,060 1.8729 1.850 1.850 1.860 1.820 1.900 15,624,000 1.8729 2.78%
2020-08-27 0 1.800 1.790 1.800 1.680 1.840 14,614,000 26,020,480 1.7805 1.800 1.790 1.800 1.680 1.840 14,614,000 1.7805 6.51%
2020-08-26 0 1.690 1.690 1.700 1.690 1.730 4,344,000 7,397,440 1.7029 1.690 1.690 1.700 1.690 1.730 4,344,000 1.7029 -2.31%
2020-08-25 0 1.730 1.720 1.730 1.710 1.750 4,162,000 7,166,960 1.7220 1.730 1.720 1.730 1.710 1.750 4,162,000 1.7220 -1.14%
2020-08-24 0 1.750 1.750 1.760 1.740 1.780 1,475,000 2,594,970 1.7593 1.750 1.750 1.760 1.740 1.780 1,475,000 1.7593 0.00%
2020-08-21 0 1.750 1.740 1.750 1.740 1.790 2,833,000 4,957,840 1.7500 1.750 1.740 1.750 1.740 1.790 2,833,000 1.7500 0.57%
2020-08-20 0 1.740 1.740 1.750 1.710 1.770 2,332,000 4,039,720 1.7323 1.740 1.740 1.750 1.710 1.770 2,332,000 1.7323 -2.25%
2020-08-19 0 1.780 1.770 1.780 1.770 1.800 1,154,000 2,053,380 1.7794 1.780 1.770 1.780 1.770 1.800 1,154,000 1.7794 -1.11%
2020-08-18 0 1.800 1.790 1.800 1.750 1.830 5,508,000 9,808,440 1.7808 1.800 1.790 1.800 1.750 1.830 5,508,000 1.7808 5.88%
2020-08-17 0 1.700 1.680 1.700 1.670 1.720 2,558,000 4,322,180 1.6897 1.700 1.680 1.700 1.670 1.720 2,558,000 1.6897 0.59%
2020-08-14 0 1.690 1.690 1.700 1.690 1.740 3,616,000 6,193,720 1.7129 1.690 1.690 1.700 1.690 1.740 3,616,000 1.7129 0.00%
2020-08-13 0 1.690 1.690 1.700 1.650 1.700 2,644,000 4,450,820 1.6834 1.690 1.690 1.700 1.650 1.700 2,644,000 1.6834 2.42%
2020-08-12 0 1.650 1.650 1.670 1.620 1.680 6,654,000 10,906,140 1.6390 1.650 1.650 1.670 1.620 1.680 6,654,000 1.6390 -1.79%
2020-08-11 0 1.680 1.680 1.690 1.680 1.750 7,916,000 13,506,600 1.7062 1.680 1.680 1.690 1.680 1.750 7,916,000 1.7062 -1.75%
2020-08-10 0 1.710 1.700 1.710 1.690 1.800 9,394,000 16,246,420 1.7294 1.710 1.700 1.710 1.690 1.800 9,394,000 1.7294 -3.93%
2020-08-07 0 1.780 1.770 1.780 1.760 1.820 7,836,000 13,967,060 1.7824 1.780 1.770 1.780 1.760 1.820 7,836,000 1.7824 -1.66%
2020-08-06 0 1.810 1.810 1.820 1.780 1.870 8,648,000 15,609,140 1.8049 1.810 1.810 1.820 1.780 1.870 8,648,000 1.8049 -2.16%
2020-08-05 0 1.850 1.850 1.860 1.780 1.860 7,636,000 13,877,880 1.8174 1.850 1.850 1.860 1.780 1.860 7,636,000 1.8174 2.78%
2020-08-04 0 1.800 1.800 1.810 1.780 1.860 16,408,000 29,605,980 1.8044 1.800 1.800 1.810 1.780 1.860 16,408,000 1.8044 -5.76%
2020-08-03 0 1.910 1.910 1.920 1.880 1.960 6,632,000 12,709,160 1.9163 1.910 1.910 1.920 1.880 1.960 6,632,000 1.9163 -2.05%
2020-07-31 0 1.950 1.940 1.950 1.930 2.000 4,288,000 8,419,160 1.9634 1.950 1.940 1.950 1.930 2.000 4,288,000 1.9634 1.56%
2020-07-30 0 1.920 1.920 1.930 1.890 2.040 13,746,000 26,946,500 1.9603 1.920 1.920 1.930 1.890 2.040 13,746,000 1.9603 0.00%
2020-07-29 0 1.920 1.910 1.920 1.790 1.920 5,994,000 11,199,060 1.8684 1.920 1.910 1.920 1.790 1.920 5,994,000 1.8684 5.49%
2020-07-28 0 1.820 1.810 1.820 1.780 1.850 4,444,000 8,069,560 1.8158 1.820 1.810 1.820 1.780 1.850 4,444,000 1.8158 1.11%
2020-07-27 0 1.800 1.800 1.810 1.770 1.890 6,842,000 12,316,280 1.8001 1.800 1.800 1.810 1.770 1.890 6,842,000 1.8001 -2.17%
2020-07-24 0 1.840 1.840 1.850 1.800 1.930 14,500,000 26,782,980 1.8471 1.840 1.840 1.850 1.800 1.930 14,500,000 1.8471 -6.60%
2020-07-23 0 1.970 1.970 1.980 1.880 2.000 10,788,000 20,982,830 1.9450 1.970 1.970 1.980 1.880 2.000 10,788,000 1.9450 2.07%
2020-07-22 0 1.930 1.930 1.940 1.920 2.080 11,754,000 23,636,660 2.0109 1.930 1.930 1.940 1.920 2.080 11,754,000 2.0109 -3.98%
2020-07-21 0 2.010 2.010 2.030 1.920 2.080 21,462,000 43,232,260 2.0144 2.010 2.010 2.030 1.920 2.080 21,462,000 2.0144 6.91%
2020-07-20 0 1.880 1.880 1.900 1.810 1.950 13,690,000 25,834,100 1.8871 1.880 1.880 1.900 1.810 1.950 13,690,000 1.8871 5.03%
2020-07-17 0 1.790 1.790 1.800 1.760 1.940 34,012,000 62,887,360 1.8490 1.790 1.790 1.800 1.760 1.940 34,012,000 1.8490 -5.29%
2020-07-16 0 1.890 1.890 1.900 1.880 2.250 34,872,000 69,024,380 1.9794 1.890 1.890 1.900 1.880 2.250 34,872,000 1.9794 -15.63%
2020-07-15 0 2.240 2.230 2.240 2.200 2.410 17,042,000 38,559,240 2.2626 2.240 2.230 2.240 2.200 2.410 17,042,000 2.2626 -2.61%
2020-07-14 0 2.300 2.300 2.310 2.230 2.440 25,049,000 57,936,940 2.3129 2.300 2.300 2.310 2.230 2.440 25,049,000 2.3129 -6.50%
2020-07-13 0 2.460 2.450 2.460 2.440 2.550 26,038,800 64,519,160 2.4778 2.460 2.450 2.460 2.440 2.550 26,038,800 2.4778 0.41%
2020-07-10 0 2.450 2.450 2.460 2.380 2.600 27,415,042 68,174,235 2.4867 2.450 2.450 2.460 2.380 2.600 27,415,042 2.4867 -3.16%
2020-07-09 0 2.530 2.520 2.530 2.340 2.650 115,766,042 279,796,737 2.4169 2.530 2.520 2.530 2.340 2.650 115,766,042 2.4169 8.58%
2020-07-08 0 2.330 2.320 2.330 2.270 2.440 37,462,562 87,626,930 2.3391 2.330 2.320 2.330 2.270 2.440 37,462,562 2.3391 1.30%
2020-07-07 0 2.300 2.290 2.300 2.260 2.670 41,130,000 98,688,680 2.3994 2.300 2.290 2.300 2.260 2.670 41,130,000 2.3994 -9.80%
2020-07-06 0 2.550 2.550 2.560 2.330 2.800 46,758,000 119,096,720 2.5471 2.550 2.550 2.560 2.330 2.800 46,758,000 2.5471 12.83%
2020-07-03 0 2.260 2.260 2.280 2.210 2.370 25,786,000 59,472,320 2.3064 2.260 2.260 2.280 2.210 2.370 25,786,000 2.3064 5.61%
2020-07-02 0 2.140 2.130 2.140 1.980 2.180 12,044,000 25,316,960 2.1020 2.140 2.130 2.140 1.980 2.180 12,044,000 2.1020 10.31%
2020-06-30 0 1.940 1.940 1.950 1.920 1.970 2,042,000 3,954,240 1.9365 1.940 1.940 1.950 1.920 1.970 2,042,000 1.9365 -0.51%
2020-06-29 0 1.950 1.940 1.950 1.880 1.960 3,158,000 6,072,980 1.9230 1.950 1.940 1.950 1.880 1.960 3,158,000 1.9230 -1.02%
2020-06-26 0 1.970 1.970 1.980 1.920 2.000 2,606,000 5,101,360 1.9575 1.970 1.970 1.980 1.920 2.000 2,606,000 1.9575 1.55%
2020-06-24 0 1.940 1.930 1.940 1.920 2.050 5,906,000 11,512,540 1.9493 1.940 1.930 1.940 1.920 2.050 5,906,000 1.9493 -4.43%
2020-06-23 0 2.030 2.010 2.030 1.850 2.060 6,834,000 13,371,240 1.9566 2.030 2.010 2.030 1.850 2.060 6,834,000 1.9566 3.05%
2020-06-22 0 1.970 1.960 1.970 1.940 2.200 10,704,000 21,584,980 2.0165 1.970 1.960 1.970 1.940 2.200 10,704,000 2.0165 -7.08%
2020-06-19 0 2.120 2.120 2.130 2.090 2.230 10,254,000 22,121,280 2.1573 2.120 2.120 2.130 2.090 2.230 10,254,000 2.1573 0.95%
2020-06-18 0 2.100 2.100 2.110 2.080 2.220 16,930,000 36,501,400 2.1560 2.100 2.100 2.110 2.080 2.220 16,930,000 2.1560 -2.33%
2020-06-17 0 2.150 2.150 2.160 1.920 2.180 21,900,000 46,178,660 2.1086 2.150 2.150 2.160 1.920 2.180 21,900,000 2.1086 9.69%
2020-06-16 0 1.960 1.950 1.960 1.920 2.070 14,240,000 28,512,300 2.0023 1.960 1.950 1.960 1.920 2.070 14,240,000 2.0023 0.51%
2020-06-15 0 1.950 1.950 1.960 1.760 1.990 24,202,000 46,282,000 1.9123 1.950 1.950 1.960 1.760 1.990 24,202,000 1.9123 8.94%
2020-06-12 0 1.790 1.770 1.790 1.710 1.790 2,804,000 4,918,540 1.7541 1.790 1.770 1.790 1.710 1.790 2,804,000 1.7541 0.00%
2020-06-11 0 1.790 1.770 1.790 1.770 1.880 3,432,000 6,262,340 1.8247 1.790 1.770 1.790 1.770 1.880 3,432,000 1.8247 -4.28%
2020-06-10 0 1.870 1.860 1.870 1.720 1.880 7,910,000 14,448,540 1.8266 1.870 1.860 1.870 1.720 1.880 7,910,000 1.8266 7.47%
2020-06-09 0 1.740 1.720 1.740 1.720 1.790 2,438,000 4,248,900 1.7428 1.740 1.720 1.740 1.720 1.790 2,438,000 1.7428 -0.57%
2020-06-08 0 1.750 1.740 1.750 1.730 1.830 2,236,000 3,971,060 1.7760 1.750 1.740 1.750 1.730 1.830 2,236,000 1.7760 -2.78%
2020-06-05 0 1.800 1.790 1.800 1.770 1.840 2,938,000 5,280,660 1.7974 1.800 1.790 1.800 1.770 1.840 2,938,000 1.7974 0.00%
2020-06-04 0 1.800 1.790 1.800 1.710 1.800 7,750,000 13,778,080 1.7778 1.800 1.790 1.800 1.710 1.800 7,750,000 1.7778 5.88%
2020-06-03 0 1.700 1.680 1.700 1.680 1.730 1,522,000 2,590,820 1.7022 1.700 1.680 1.700 1.680 1.730 1,522,000 1.7022 0.00%
2020-06-02 0 1.700 1.700 1.710 1.650 1.720 1,982,000 3,351,620 1.6910 1.700 1.700 1.710 1.650 1.720 1,982,000 1.6910 1.80%
2020-06-01 0 1.670 1.670 1.680 1.630 1.720 2,824,000 4,747,240 1.6810 1.670 1.670 1.680 1.630 1.720 2,824,000 1.6810 1.83%
2020-05-29 0 1.640 1.640 1.660 1.620 1.680 1,644,000 2,726,760 1.6586 1.640 1.640 1.660 1.620 1.680 1,644,000 1.6586 -0.61%
2020-05-28 0 1.650 1.640 1.660 1.620 1.660 1,742,000 2,850,440 1.6363 1.650 1.640 1.660 1.620 1.660 1,742,000 1.6363 0.00%
2020-05-27 0 1.650 1.650 1.660 1.630 1.730 2,100,000 3,481,980 1.6581 1.650 1.650 1.660 1.630 1.730 2,100,000 1.6581 -4.07%
2020-05-26 0 1.720 1.720 1.730 1.700 1.830 3,644,000 6,399,060 1.7561 1.720 1.720 1.730 1.700 1.830 3,644,000 1.7561 -1.71%
2020-05-25 0 1.750 1.750 1.760 1.630 1.760 3,996,000 6,745,820 1.6881 1.750 1.750 1.760 1.630 1.760 3,996,000 1.6881 1.74%
2020-05-22 0 1.720 1.710 1.720 1.690 1.830 7,228,000 12,535,520 1.7343 1.720 1.710 1.720 1.690 1.830 7,228,000 1.7343 -8.51%
2020-05-21 0 1.880 1.870 1.880 1.860 2.040 15,790,000 30,744,740 1.9471 1.880 1.870 1.880 1.860 2.040 15,790,000 1.9471 -3.59%
2020-05-20 0 1.950 1.940 1.950 1.600 1.950 25,336,000 47,328,860 1.8680 1.950 1.940 1.950 1.600 1.950 25,336,000 1.8680 19.63%
2020-05-19 0 1.630 1.600 1.630 1.560 1.630 3,298,000 5,264,640 1.5963 1.630 1.600 1.630 1.560 1.630 3,298,000 1.5963 4.49%
2020-05-18 0 1.560 1.550 1.560 1.550 1.620 2,274,000 3,572,700 1.5711 1.560 1.550 1.560 1.550 1.620 2,274,000 1.5711 -3.70%
2020-05-15 0 1.620 1.610 1.620 1.590 1.620 752,000 1,203,340 1.6002 1.620 1.610 1.620 1.590 1.620 752,000 1.6002 -0.61%
2020-05-14 0 1.630 1.610 1.630 1.590 1.630 1,696,000 2,716,460 1.6017 1.630 1.610 1.630 1.590 1.630 1,696,000 1.6017 -0.61%
2020-05-13 0 1.640 1.630 1.650 1.620 1.670 1,464,000 2,391,620 1.6336 1.640 1.630 1.650 1.620 1.670 1,464,000 1.6336 -2.38%
2020-05-12 0 1.680 1.660 1.680 1.650 1.690 868,000 1,450,560 1.6712 1.680 1.660 1.680 1.650 1.690 868,000 1.6712 -1.18%
2020-05-11 0 1.700 1.680 1.690 1.680 1.730 1,724,000 2,935,100 1.7025 1.700 1.680 1.690 1.680 1.730 1,724,000 1.7025 1.19%
2020-05-08 0 1.680 1.670 1.680 1.640 1.690 1,532,000 2,549,040 1.6639 1.680 1.670 1.680 1.640 1.690 1,532,000 1.6639 3.70%
2020-05-07 0 1.620 1.610 1.620 1.600 1.640 934,000 1,508,140 1.6147 1.620 1.610 1.620 1.600 1.640 934,000 1.6147 -1.22%
2020-05-06 0 1.640 1.620 1.640 1.600 1.660 3,154,000 5,097,180 1.6161 1.640 1.620 1.640 1.600 1.660 3,154,000 1.6161 -0.61%
2020-05-05 0 1.650 1.650 1.660 1.630 1.690 1,108,000 1,829,560 1.6512 1.650 1.650 1.660 1.630 1.690 1,108,000 1.6512 0.00%
2020-05-04 0 1.650 1.640 1.650 1.640 1.690 1,550,000 2,573,460 1.6603 1.650 1.640 1.650 1.640 1.690 1,550,000 1.6603 -2.94%
2020-04-29 0 1.700 1.700 1.710 1.700 1.720 852,000 1,450,600 1.7026 1.700 1.700 1.710 1.700 1.720 852,000 1.7026 -1.16%
2020-04-28 0 1.720 1.710 1.720 1.680 1.720 1,326,000 2,253,520 1.6995 1.720 1.710 1.720 1.680 1.720 1,326,000 1.6995 0.00%
2020-04-27 0 1.720 1.710 1.720 1.700 1.740 1,088,000 1,870,440 1.7192 1.720 1.710 1.720 1.700 1.740 1,088,000 1.7192 -0.58%
2020-04-24 0 1.730 1.720 1.730 1.710 1.760 1,420,000 2,465,740 1.7364 1.730 1.720 1.730 1.710 1.760 1,420,000 1.7364 -1.70%
2020-04-23 0 1.760 1.750 1.760 1.750 1.810 1,428,000 2,525,620 1.7686 1.760 1.750 1.760 1.750 1.810 1,428,000 1.7686 -1.68%
2020-04-22 0 1.790 1.780 1.790 1.740 1.800 1,100,000 1,939,620 1.7633 1.790 1.780 1.790 1.740 1.800 1,100,000 1.7633 0.56%
2020-04-21 0 1.780 1.770 1.780 1.760 1.850 1,386,000 2,478,760 1.7884 1.780 1.770 1.780 1.760 1.850 1,386,000 1.7884 -3.78%
2020-04-20 0 1.850 1.840 1.850 1.760 1.870 2,423,300 4,442,107 1.8331 1.850 1.840 1.850 1.760 1.870 2,423,300 1.8331 5.11%
2020-04-17 0 1.760 1.760 1.770 1.760 1.830 1,648,000 2,944,880 1.7869 1.760 1.760 1.770 1.760 1.830 1,648,000 1.7869 -1.12%
2020-04-16 0 1.780 1.760 1.780 1.740 1.790 1,122,000 1,983,980 1.7683 1.780 1.760 1.780 1.740 1.790 1,122,000 1.7683 -0.56%
2020-04-15 0 1.790 1.760 1.790 1.760 1.830 1,150,000 2,067,940 1.7982 1.790 1.760 1.790 1.760 1.830 1,150,000 1.7982 -1.10%
2020-04-14 0 1.810 1.800 1.810 1.780 1.820 984,000 1,766,260 1.7950 1.810 1.800 1.810 1.780 1.820 984,000 1.7950 -0.55%
2020-04-09 0 1.820 1.800 1.820 1.780 1.840 1,192,000 2,155,680 1.8085 1.820 1.800 1.820 1.780 1.840 1,192,000 1.8085 2.25%
2020-04-08 0 1.780 1.770 1.780 1.770 1.830 1,038,000 1,848,260 1.7806 1.780 1.770 1.780 1.770 1.830 1,038,000 1.7806 -2.73%
2020-04-07 0 1.830 1.820 1.830 1.780 1.830 2,872,000 5,190,760 1.8074 1.830 1.820 1.830 1.780 1.830 2,872,000 1.8074 4.57%
2020-04-06 0 1.750 1.740 1.760 1.690 1.750 1,416,000 2,440,620 1.7236 1.750 1.740 1.760 1.690 1.750 1,416,000 1.7236 2.94%
2020-04-03 0 1.700 1.700 1.730 1.700 1.780 1,718,000 2,974,100 1.7311 1.700 1.700 1.730 1.700 1.780 1,718,000 1.7311 -3.41%
2020-04-02 0 1.760 1.750 1.760 1.660 1.780 1,652,000 2,852,160 1.7265 1.760 1.750 1.760 1.660 1.780 1,652,000 1.7265 2.33%
2020-04-01 0 1.720 1.710 1.720 1.700 1.820 2,586,000 4,521,320 1.7484 1.720 1.710 1.720 1.700 1.820 2,586,000 1.7484 -5.49%
2020-03-31 0 1.820 1.810 1.820 1.770 1.940 2,892,200 5,282,414 1.8264 1.820 1.810 1.820 1.770 1.940 2,892,200 1.8264 -1.62%
2020-03-30 0 1.850 1.840 1.850 1.690 1.860 2,644,000 4,814,260 1.8208 1.850 1.840 1.850 1.690 1.860 2,644,000 1.8208 5.11%
2020-03-27 0 1.760 1.770 1.780 1.760 1.880 2,680,000 4,866,820 1.8160 1.760 1.770 1.780 1.760 1.880 2,680,000 1.8160 -2.76%
2020-03-26 0 1.810 1.800 1.810 1.740 1.870 3,514,000 6,397,180 1.8205 1.810 1.800 1.810 1.740 1.870 3,514,000 1.8205 0.00%
2020-03-25 0 1.810 1.810 1.830 1.640 1.830 6,262,000 10,765,480 1.7192 1.810 1.810 1.830 1.640 1.830 6,262,000 1.7192 13.12%
2020-03-24 0 1.600 1.590 1.600 1.570 1.630 2,058,000 3,304,360 1.6056 1.600 1.590 1.600 1.570 1.630 2,058,000 1.6056 4.58%
2020-03-23 0 1.530 1.530 1.550 1.520 1.600 2,612,000 4,067,420 1.5572 1.530 1.530 1.550 1.520 1.600 2,612,000 1.5572 -7.83%
2020-03-20 0 1.660 1.660 1.670 1.600 1.690 4,290,000 7,044,200 1.6420 1.660 1.660 1.670 1.600 1.690 4,290,000 1.6420 5.73%
2020-03-19 0 1.570 1.570 1.580 1.520 1.700 4,302,000 6,805,920 1.5820 1.570 1.570 1.580 1.520 1.700 4,302,000 1.5820 -5.99%
2020-03-18 0 1.670 1.660 1.680 1.650 1.850 3,450,000 6,077,560 1.7616 1.670 1.660 1.680 1.650 1.850 3,450,000 1.7616 -4.57%
2020-03-17 0 1.750 1.740 1.770 1.640 1.850 4,382,000 7,602,620 1.7350 1.750 1.740 1.770 1.640 1.850 4,382,000 1.7350 -3.31%
2020-03-16 0 1.810 1.790 1.810 1.780 1.910 3,962,000 7,230,860 1.8251 1.810 1.790 1.810 1.780 1.910 3,962,000 1.8251 -5.73%
2020-03-13 0 1.920 1.910 1.920 1.760 1.970 8,732,000 16,141,060 1.8485 1.920 1.910 1.920 1.760 1.970 8,732,000 1.8485 -2.54%
2020-03-12 0 1.970 1.960 1.970 1.960 2.100 5,872,000 11,751,520 2.0013 1.970 1.960 1.970 1.960 2.100 5,872,000 2.0013 -6.19%
2020-03-11 0 2.100 2.100 2.140 2.080 2.170 3,108,000 6,573,580 2.1151 2.100 2.100 2.140 2.080 2.170 3,108,000 2.1151 -2.33%
2020-03-10 0 2.150 2.130 2.150 1.990 2.230 9,760,000 20,369,780 2.0871 2.150 2.130 2.150 1.990 2.230 9,760,000 2.0871 -2.71%
2020-03-09 0 2.210 2.200 2.210 2.200 2.400 7,418,000 16,877,560 2.2752 2.210 2.200 2.210 2.200 2.400 7,418,000 2.2752 -9.05%
2020-03-06 0 2.430 2.400 2.430 2.410 2.500 3,564,000 8,676,200 2.4344 2.430 2.400 2.430 2.410 2.500 3,564,000 2.4344 -1.22%
2020-03-05 0 2.460 2.450 2.460 2.430 2.580 6,704,000 16,701,200 2.4912 2.460 2.450 2.460 2.430 2.580 6,704,000 2.4912 -0.81%
2020-03-04 0 2.480 2.470 2.480 2.360 2.550 8,660,000 21,125,700 2.4395 2.480 2.470 2.480 2.360 2.550 8,660,000 2.4395 0.00%
2020-03-03 0 2.480 2.480 2.490 2.440 2.680 13,458,000 34,339,640 2.5516 2.480 2.480 2.490 2.440 2.680 13,458,000 2.5516 -3.12%
2020-03-02 0 2.560 2.560 2.570 2.360 2.630 28,646,000 72,124,140 2.5178 2.560 2.560 2.570 2.360 2.630 28,646,000 2.5178 11.79%
2020-02-28 0 2.290 2.290 2.300 2.200 2.340 10,808,000 24,570,020 2.2733 2.290 2.290 2.300 2.200 2.340 10,808,000 2.2733 -5.37%
2020-02-27 0 2.420 2.410 2.420 2.140 2.430 19,926,000 45,969,060 2.3070 2.420 2.410 2.420 2.140 2.430 19,926,000 2.3070 15.24%
2020-02-26 0 2.100 2.100 2.120 2.070 2.160 1,041,800 2,219,802 2.1307 2.100 2.100 2.120 2.070 2.160 1,041,800 2.1307 -2.78%
2020-02-25 0 2.160 2.150 2.160 2.010 2.160 3,074,000 6,443,960 2.0963 2.160 2.150 2.160 2.010 2.160 3,074,000 2.0963 3.85%
2020-02-24 0 2.080 2.080 2.090 2.080 2.180 2,392,000 5,069,520 2.1194 2.080 2.080 2.090 2.080 2.180 2,392,000 2.1194 -3.26%
2020-02-21 0 2.150 2.150 2.170 2.100 2.230 4,682,000 10,136,920 2.1651 2.150 2.150 2.170 2.100 2.230 4,682,000 2.1651 -0.92%
2020-02-20 0 2.170 2.160 2.170 2.150 2.250 4,956,000 10,834,320 2.1861 2.170 2.160 2.170 2.150 2.250 4,956,000 2.1861 -2.25%
2020-02-19 0 2.220 2.220 2.230 2.130 2.240 3,540,000 7,775,840 2.1966 2.220 2.220 2.230 2.130 2.240 3,540,000 2.1966 3.74%
2020-02-18 0 2.140 2.140 2.150 2.130 2.290 3,372,000 7,458,780 2.2120 2.140 2.140 2.150 2.130 2.290 3,372,000 2.2120 -5.31%
2020-02-17 0 2.260 2.230 2.260 2.190 2.270 3,790,000 8,457,520 2.2315 2.260 2.230 2.260 2.190 2.270 3,790,000 2.2315 3.67%
2020-02-14 0 2.180 2.170 2.180 2.030 2.230 4,762,000 10,198,280 2.1416 2.180 2.170 2.180 2.030 2.230 4,762,000 2.1416 5.83%
2020-02-13 0 2.060 2.060 2.070 2.050 2.140 2,228,000 4,645,320 2.0850 2.060 2.060 2.070 2.050 2.140 2,228,000 2.0850 -1.90%
2020-02-12 0 2.100 2.090 2.100 2.070 2.170 3,640,000 7,666,460 2.1062 2.100 2.090 2.100 2.070 2.170 3,640,000 2.1062 -2.78%
2020-02-11 0 2.160 2.160 2.170 2.130 2.260 3,242,000 7,061,440 2.1781 2.160 2.160 2.170 2.130 2.260 3,242,000 2.1781 -1.37%
2020-02-10 0 2.190 2.190 2.200 2.150 2.290 6,196,000 13,649,440 2.2029 2.190 2.190 2.200 2.150 2.290 6,196,000 2.2029 -4.78%
2020-02-07 0 2.300 2.290 2.300 2.100 2.390 17,900,300 40,979,973 2.2893 2.300 2.290 2.300 2.100 2.390 17,900,300 2.2893 5.50%
2020-02-06 0 2.180 2.170 2.180 1.880 2.190 17,388,000 36,069,960 2.0744 2.180 2.170 2.180 1.880 2.190 17,388,000 2.0744 15.96%
2020-02-05 0 1.880 1.880 1.890 1.860 1.940 2,202,000 4,196,360 1.9057 1.880 1.880 1.890 1.860 1.940 2,202,000 1.9057 -1.05%
2020-02-04 0 1.900 1.900 1.910 1.820 1.980 3,322,000 6,288,620 1.8930 1.900 1.900 1.910 1.820 1.980 3,322,000 1.8930 -0.52%
2020-02-03 0 1.910 1.900 1.910 1.710 1.980 9,510,000 17,797,500 1.8715 1.910 1.900 1.910 1.710 1.980 9,510,000 1.8715 6.11%
2020-01-31 0 1.800 1.780 1.800 1.740 1.890 4,424,000 7,977,500 1.8032 1.800 1.780 1.800 1.740 1.890 4,424,000 1.8032 -0.55%
2020-01-30 0 1.810 1.800 1.810 1.770 1.950 7,326,000 13,335,840 1.8203 1.810 1.800 1.810 1.770 1.950 7,326,000 1.8203 -6.70%
2020-01-29 0 1.940 1.940 1.950 1.920 2.060 6,352,000 12,545,460 1.9750 1.940 1.940 1.950 1.920 2.060 6,352,000 1.9750 -9.35%
2020-01-24 0 2.140 2.130 2.140 1.970 2.190 4,778,000 9,908,860 2.0739 2.140 2.130 2.140 1.970 2.190 4,778,000 2.0739 2.39%
2020-01-23 0 2.090 2.080 2.100 2.030 2.320 11,600,000 24,526,980 2.1144 2.090 2.080 2.100 2.030 2.320 11,600,000 2.1144 -9.91%
2020-01-22 0 2.320 2.320 2.330 2.290 2.390 6,686,200 15,478,996 2.3151 2.320 2.320 2.330 2.290 2.390 6,686,200 2.3151 -1.28%
2020-01-21 0 2.350 2.340 2.350 2.330 2.440 5,800,000 13,723,860 2.3662 2.350 2.340 2.350 2.330 2.440 5,800,000 2.3662 -4.08%
2020-01-20 0 2.450 2.440 2.450 2.420 2.570 6,178,000 15,204,120 2.4610 2.450 2.440 2.450 2.420 2.570 6,178,000 2.4610 -2.78%
2020-01-17 0 2.520 2.510 2.520 2.390 2.580 16,794,010 42,282,764 2.5177 2.520 2.510 2.520 2.390 2.580 16,794,010 2.5177 5.00%
2020-01-16 0 2.400 2.390 2.400 2.350 2.460 8,312,000 20,057,980 2.4131 2.400 2.390 2.400 2.350 2.460 8,312,000 2.4131 0.42%
2020-01-15 0 2.390 2.390 2.400 2.370 2.460 8,290,000 19,857,240 2.3953 2.390 2.390 2.400 2.370 2.460 8,290,000 2.3953 -3.24%
2020-01-14 0 2.470 2.470 2.480 2.410 2.550 11,214,000 27,828,540 2.4816 2.470 2.470 2.480 2.410 2.550 11,214,000 2.4816 2.92%
2020-01-13 0 2.400 2.390 2.400 2.340 2.520 15,271,710 36,702,486 2.4033 2.400 2.390 2.400 2.340 2.520 15,271,710 2.4033 -4.76%
2020-01-10 0 2.520 2.510 2.520 2.460 2.590 7,756,000 19,479,180 2.5115 2.520 2.510 2.520 2.460 2.590 7,756,000 2.5115 -1.18%
2020-01-09 0 2.550 2.550 2.560 2.450 2.600 10,056,000 25,545,000 2.5403 2.550 2.550 2.560 2.450 2.600 10,056,000 2.5403 1.59%
2020-01-08 0 2.510 2.510 2.520 2.350 2.600 14,507,000 36,215,610 2.4964 2.510 2.510 2.520 2.350 2.600 14,507,000 2.4964 -0.40%
2020-01-07 0 2.520 2.510 2.530 2.480 2.910 30,590,000 81,443,060 2.6624 2.520 2.510 2.530 2.480 2.910 30,590,000 2.6624 -9.68%
2020-01-06 0 2.790 2.780 2.790 2.270 2.810 56,239,000 147,387,210 2.6207 2.790 2.780 2.790 2.270 2.810 56,239,000 2.6207 16.74%
2020-01-03 0 2.390 2.380 2.390 2.350 2.650 50,068,000 123,498,480 2.4666 2.390 2.380 2.390 2.350 2.650 50,068,000 2.4666 -13.09%
2020-01-02 0 2.750 2.750 2.760 2.730 3.530 83,022,000 255,574,860 3.0784 2.750 2.750 2.760 2.730 3.530 83,022,000 3.0784 -15.38%
2019-12-31 0 3.250 3.250 3.260 3.000 3.870 268,196,000 915,306,030 3.4128 3.250 3.250 3.260 3.000 3.870 268,196,000 3.4128

Webb-site Database - Powered By Linux Group

Back to top