Shanghai Gench Education Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01525  2020-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.580 2.550 2.580 2.550 2.580 229,000 586,650 2.5618 2.580 2.550 2.580 2.550 2.580 229,000 2.5618 0.00%
2026-02-03 0 2.580 2.580 2.590 2.570 2.590 76,500 197,225 2.5781 2.580 2.580 2.590 2.570 2.590 76,500 2.5781 -0.39%
2026-02-02 0 2.590 2.580 2.600 2.590 2.600 152,000 394,410 2.5948 2.590 2.580 2.600 2.590 2.600 152,000 2.5948 -0.38%
2026-01-30 0 2.600 2.600 2.610 2.550 2.610 785,000 2,030,860 2.5871 2.600 2.600 2.610 2.550 2.610 785,000 2.5871 1.56%
2026-01-29 0 2.560 2.560 2.570 2.560 2.570 106,000 272,360 2.5694 2.560 2.560 2.570 2.560 2.570 106,000 2.5694 -0.39%
2026-01-28 0 2.570 2.550 2.580 2.570 2.590 481,000 1,240,995 2.5800 2.570 2.550 2.580 2.570 2.590 481,000 2.5800 1.98%
2026-01-27 0 2.520 2.520 2.540 2.510 2.540 332,500 841,295 2.5302 2.520 2.520 2.540 2.510 2.540 332,500 2.5302 -0.79%
2026-01-26 0 2.540 2.530 2.540 2.500 2.540 318,000 806,965 2.5376 2.540 2.530 2.540 2.500 2.540 318,000 2.5376 0.40%
2026-01-23 0 2.530 2.520 2.530 2.520 2.530 154,500 390,635 2.5284 2.530 2.520 2.530 2.520 2.530 154,500 2.5284 0.00%
2026-01-22 0 2.530 2.530 2.550 2.530 2.550 187,000 476,310 2.5471 2.530 2.530 2.550 2.530 2.550 187,000 2.5471 -0.78%
2026-01-21 0 2.550 2.530 2.550 2.520 2.550 269,000 683,510 2.5409 2.550 2.530 2.550 2.520 2.550 269,000 2.5409 0.00%
2026-01-20 0 2.550 2.540 2.560 2.540 2.560 497,500 1,269,080 2.5509 2.550 2.540 2.560 2.540 2.560 497,500 2.5509 1.19%
2026-01-19 0 2.520 2.510 2.610 2.520 2.610 352,000 916,860 2.6047 2.520 2.510 2.610 2.520 2.610 352,000 2.6047 -3.45%
2026-01-16 0 2.610 2.610 2.620 2.600 2.630 224,000 585,905 2.6156 2.610 2.610 2.620 2.600 2.630 224,000 2.6156 -0.38%
2026-01-15 0 2.620 2.600 2.630 2.620 2.630 206,500 541,895 2.6242 2.620 2.600 2.630 2.620 2.630 206,500 2.6242 0.38%
2026-01-14 0 2.610 2.610 2.630 2.610 2.630 213,500 560,825 2.6268 2.610 2.610 2.630 2.610 2.630 213,500 2.6268 -0.76%
2026-01-13 0 2.630 2.630 2.640 2.600 2.630 47,500 124,790 2.6272 2.630 2.630 2.640 2.600 2.630 47,500 2.6272 0.00%
2026-01-09 0 2.630 2.630 2.640 2.630 2.640 182,500 481,085 2.6361 2.630 2.630 2.640 2.630 2.640 182,500 2.6361 -0.38%
2026-01-08 0 2.640 2.610 2.670 2.610 2.670 122,000 322,980 2.6474 2.640 2.610 2.670 2.610 2.670 122,000 2.6474 -1.49%
2026-01-07 0 2.680 2.680 2.700 2.680 2.770 530,500 1,427,470 2.6908 2.680 2.680 2.700 2.680 2.770 530,500 2.6908 -0.37%
2026-01-06 0 2.690 2.660 2.700 2.660 2.700 354,000 954,975 2.6977 2.690 2.660 2.700 2.660 2.700 354,000 2.6977 -0.37%
2026-01-05 0 2.700 2.690 2.750 2.660 2.700 36,000 96,570 2.6825 2.700 2.690 2.750 2.660 2.700 36,000 2.6825 -0.74%
2025-12-31 0 2.720 2.690 2.810 - - 500 1,375 2.7500 2.720 2.690 2.810 - - 500 2.7500 0.00%
2025-12-30 0 2.720 2.620 2.780 2.700 2.780 154,500 424,415 2.7470 2.720 2.620 2.780 2.700 2.780 154,500 2.7470 -2.16%
2025-12-29 0 2.780 2.760 2.870 2.710 2.930 127,000 362,930 2.8577 2.780 2.760 2.870 2.710 2.930 127,000 2.8577 -5.12%
2025-12-24 0 2.930 2.850 2.980 - - 0 0 - 2.930 2.850 2.980 - - 0 - 0.00%
2025-12-23 0 2.930 2.900 2.930 2.910 2.950 108,500 317,945 2.9304 2.930 2.900 2.930 2.910 2.950 108,500 2.9304 -1.68%
2025-12-22 0 2.980 2.930 2.980 2.980 2.980 453,000 1,349,940 2.9800 2.980 2.930 2.980 2.980 2.980 453,000 2.9800 -1.00%
2025-12-19 0 3.010 2.970 3.010 2.790 3.020 492,000 1,464,795 2.9772 3.010 2.970 3.010 2.790 3.020 492,000 2.9772 -1.63%
2025-12-18 0 3.060 2.990 3.060 2.880 3.080 1,209,500 3,546,365 2.9321 3.060 2.990 3.060 2.880 3.080 1,209,500 2.9321 4.44%
2025-12-17 0 2.930 2.900 2.930 2.880 2.940 1,132,000 3,306,295 2.9208 2.930 2.900 2.930 2.880 2.940 1,132,000 2.9208 0.34%
2025-12-16 0 2.920 2.870 2.920 2.870 2.950 2,624,000 7,618,830 2.9035 2.920 2.870 2.920 2.870 2.950 2,624,000 2.9035 0.34%
2025-12-15 0 2.910 2.840 2.910 2.790 2.970 3,112,500 8,781,695 2.8214 2.910 2.840 2.910 2.790 2.970 3,112,500 2.8214 1.04%
2025-12-12 0 2.880 2.830 2.880 2.800 2.880 4,353,500 12,295,865 2.8244 2.880 2.830 2.880 2.800 2.880 4,353,500 2.8244 0.70%
2025-12-11 0 2.860 2.860 2.870 2.830 2.860 2,954,000 8,429,345 2.8535 2.860 2.860 2.870 2.830 2.860 2,954,000 2.8535 0.00%
2025-12-10 0 2.860 2.830 2.870 2.820 2.860 1,224,000 3,493,080 2.8538 2.860 2.830 2.870 2.820 2.860 1,224,000 2.8538 0.70%
2025-12-09 0 2.840 2.810 2.850 2.810 2.840 1,210,000 3,434,960 2.8388 2.840 2.810 2.850 2.810 2.840 1,210,000 2.8388 0.00%
2025-12-08 0 2.840 2.800 2.840 2.810 2.880 1,278,500 3,610,900 2.8243 2.840 2.800 2.840 2.810 2.880 1,278,500 2.8243 1.07%
2025-12-05 0 2.810 2.810 2.830 2.770 2.810 1,059,000 2,945,365 2.7813 2.810 2.810 2.830 2.770 2.810 1,059,000 2.7813 1.44%
2025-12-04 0 2.770 2.770 2.790 2.760 2.780 1,112,500 3,081,700 2.7701 2.770 2.770 2.790 2.760 2.780 1,112,500 2.7701 1.09%
2025-12-03 0 2.740 2.730 2.750 2.720 2.750 1,058,500 2,890,475 2.7307 2.740 2.730 2.750 2.720 2.750 1,058,500 2.7307 0.37%
2025-12-02 0 2.730 2.730 2.740 2.700 2.860 1,126,000 3,063,555 2.7207 2.730 2.730 2.740 2.700 2.860 1,126,000 2.7207 0.74%
2025-12-01 0 2.710 2.680 2.710 2.690 2.710 1,235,000 3,334,365 2.6999 2.710 2.680 2.710 2.690 2.710 1,235,000 2.6999 2.26%
2025-11-28 0 2.650 2.620 2.890 2.640 2.650 1,020,000 2,698,000 2.6451 2.650 2.620 2.890 2.640 2.650 1,020,000 2.6451 0.38%
2025-11-27 0 2.640 2.600 2.640 2.630 2.640 340,000 897,460 2.6396 2.640 2.600 2.640 2.630 2.640 340,000 2.6396 0.00%
2025-11-26 0 2.640 2.600 2.640 2.600 2.640 51,500 135,685 2.6347 2.640 2.600 2.640 2.600 2.640 51,500 2.6347 1.54%
2025-11-25 0 2.600 2.600 2.640 2.600 2.640 55,500 146,450 2.6387 2.600 2.600 2.640 2.600 2.640 55,500 2.6387 -1.52%
2025-11-24 0 2.640 2.600 2.640 2.630 2.640 163,500 431,630 2.6399 2.640 2.600 2.640 2.630 2.640 163,500 2.6399 0.38%
2025-11-21 0 2.630 2.600 2.640 2.630 2.640 118,000 311,480 2.6397 2.630 2.600 2.640 2.630 2.640 118,000 2.6397 -0.75%
2025-11-20 0 2.650 2.620 2.650 2.650 2.650 125,000 331,250 2.6500 2.650 2.620 2.650 2.650 2.650 125,000 2.6500 0.00%
2025-11-19 0 2.650 2.600 2.650 2.650 2.650 125,000 331,250 2.6500 2.650 2.600 2.650 2.650 2.650 125,000 2.6500 0.00%
2025-11-18 0 2.650 2.650 2.660 2.650 2.660 329,000 873,810 2.6560 2.650 2.650 2.660 2.650 2.660 329,000 2.6560 -0.38%
2025-11-17 0 2.660 2.660 2.680 2.660 2.680 123,500 330,960 2.6798 2.660 2.660 2.680 2.660 2.680 123,500 2.6798 -0.75%
2025-11-14 0 2.680 2.650 2.850 2.680 2.680 500,000 1,340,000 2.6800 2.680 2.650 2.850 2.680 2.680 500,000 2.6800 0.00%
2025-11-13 0 2.680 2.600 2.680 2.670 2.680 330,000 884,100 2.6791 2.680 2.600 2.680 2.670 2.680 330,000 2.6791 0.00%
2025-11-12 0 2.680 2.600 2.690 2.680 2.690 220,500 591,940 2.6845 2.680 2.600 2.690 2.680 2.690 220,500 2.6845 -0.37%
2025-11-11 0 2.690 2.650 2.690 2.560 2.690 490,000 1,292,395 2.6375 2.690 2.650 2.690 2.560 2.690 490,000 2.6375 1.89%
2025-11-10 0 2.640 2.610 2.640 2.640 2.640 52,500 138,600 2.6400 2.640 2.610 2.640 2.640 2.640 52,500 2.6400 0.00%
2025-11-07 0 2.640 2.640 2.650 2.640 2.650 185,500 491,490 2.6495 2.640 2.640 2.650 2.640 2.650 185,500 2.6495 -0.38%
2025-11-06 0 2.650 2.600 2.650 2.600 2.680 197,500 522,145 2.6438 2.650 2.600 2.650 2.600 2.680 197,500 2.6438 0.00%
2025-11-05 0 2.650 2.610 2.650 2.600 2.650 158,000 418,540 2.6490 2.650 2.610 2.650 2.600 2.650 158,000 2.6490 0.00%
2025-11-04 0 2.650 2.600 2.680 2.650 2.680 721,000 1,916,380 2.6579 2.650 2.600 2.680 2.650 2.680 721,000 2.6579 -1.12%
2025-11-03 0 2.680 2.600 2.680 2.680 2.680 230,000 616,000 2.6783 2.680 2.600 2.680 2.680 2.680 230,000 2.6783 0.00%
2025-10-31 0 2.680 2.610 2.680 2.630 2.680 941,000 2,515,805 2.6735 2.680 2.610 2.680 2.630 2.680 941,000 2.6735 0.00%
2025-10-30 0 2.680 2.600 2.680 2.630 2.680 177,500 475,515 2.6790 2.680 2.600 2.680 2.630 2.680 177,500 2.6790 -0.74%
2025-10-28 0 2.700 2.610 2.700 - - 150,000 405,000 2.7000 2.700 2.610 2.700 - - 150,000 2.7000 0.00%
2025-10-27 0 2.700 2.640 2.700 2.610 2.700 1,167,000 3,130,255 2.6823 2.700 2.640 2.700 2.610 2.700 1,167,000 2.6823 0.75%
2025-10-24 0 2.680 2.560 2.680 2.550 2.680 719,000 1,846,845 2.5686 2.680 2.560 2.680 2.550 2.680 719,000 2.5686 4.28%
2025-10-23 0 2.570 2.570 2.610 2.570 2.610 46,500 120,595 2.5934 2.570 2.570 2.610 2.570 2.610 46,500 2.5934 -1.15%
2025-10-22 0 2.600 2.570 2.600 2.570 2.600 104,000 269,280 2.5892 2.600 2.570 2.600 2.570 2.600 104,000 2.5892 0.39%
2025-10-21 0 2.590 2.580 2.620 2.530 2.630 251,500 657,520 2.6144 2.590 2.580 2.620 2.530 2.630 251,500 2.6144 -1.15%
2025-10-20 0 2.620 2.620 2.650 2.580 2.650 186,000 487,175 2.6192 2.620 2.620 2.650 2.580 2.650 186,000 2.6192 0.77%
2025-10-17 0 2.600 2.580 2.620 2.580 2.680 289,500 756,980 2.6148 2.600 2.580 2.620 2.580 2.680 289,500 2.6148 -2.99%
2025-10-16 0 2.680 2.680 2.720 2.680 2.720 90,500 244,480 2.7014 2.680 2.680 2.720 2.680 2.720 90,500 2.7014 -0.37%
2025-10-15 0 2.690 2.680 2.710 2.650 2.710 83,000 223,495 2.6927 2.690 2.680 2.710 2.650 2.710 83,000 2.6927 0.37%
2025-10-14 0 2.680 2.650 2.680 2.660 2.700 1,135,500 3,053,425 2.6891 2.680 2.650 2.680 2.660 2.700 1,135,500 2.6891 -1.47%
2025-10-13 0 2.720 2.680 2.730 2.660 2.750 1,275,000 3,443,285 2.7006 2.720 2.680 2.730 2.660 2.750 1,275,000 2.7006 -0.37%
2025-10-10 0 2.730 2.720 2.750 2.700 2.790 162,500 445,925 2.7442 2.730 2.720 2.750 2.700 2.790 162,500 2.7442 0.00%
2025-10-09 0 2.730 2.720 2.740 2.700 2.750 654,000 1,778,700 2.7197 2.730 2.720 2.740 2.700 2.750 654,000 2.7197 0.74%
2025-10-08 0 2.710 2.700 2.760 2.700 2.750 689,000 1,883,450 2.7336 2.710 2.700 2.760 2.700 2.750 689,000 2.7336 0.37%
2025-10-06 0 2.800 2.790 2.850 2.800 2.990 103,000 293,515 2.8497 2.700 2.690 2.748 2.700 2.883 106,815 2.7479 -2.78%
2025-10-03 0 2.880 2.750 2.880 2.720 2.880 1,494,000 4,220,320 2.8248 2.777 2.652 2.777 2.623 2.777 1,549,333 2.7240 2.86%
2025-10-02 0 2.800 2.800 2.840 2.740 2.890 181,500 513,845 2.8311 2.700 2.700 2.739 2.642 2.787 188,222 2.7300 -3.45%
2025-09-30 0 2.900 2.880 2.920 2.900 2.940 154,000 447,565 2.9063 2.796 2.777 2.816 2.796 2.835 159,704 2.8025 -0.68%
2025-09-29 0 2.920 2.910 2.940 2.910 2.920 125,500 366,355 2.9192 2.816 2.806 2.835 2.806 2.816 130,148 2.8149 -1.02%
2025-09-26 0 2.950 2.910 2.970 2.890 2.950 305,000 897,035 2.9411 2.845 2.806 2.864 2.787 2.845 316,296 2.8361 -1.34%
2025-09-25 0 2.990 2.920 2.990 2.940 3.000 161,000 475,590 2.9540 2.883 2.816 2.883 2.835 2.893 166,963 2.8485 -1.32%
2025-09-24 0 3.030 3.010 3.040 3.010 3.040 582,500 1,770,145 3.0389 2.922 2.902 2.931 2.902 2.931 604,074 2.9303 -1.62%
2025-09-23 0 3.080 3.040 3.080 3.050 3.080 572,500 1,752,080 3.0604 2.970 2.931 2.970 2.941 2.970 593,704 2.9511 0.33%
2025-09-22 0 3.070 3.060 3.070 3.060 3.210 183,500 565,695 3.0828 2.960 2.951 2.960 2.951 3.095 190,296 2.9727 0.33%
2025-09-19 0 3.060 3.060 3.070 3.060 3.120 78,000 238,795 3.0615 2.951 2.951 2.960 2.951 3.009 80,889 2.9521 -2.55%
2025-09-18 0 3.140 3.080 3.140 3.040 3.150 750,000 2,311,475 3.0820 3.028 2.970 3.028 2.931 3.038 777,778 2.9719 1.62%
2025-09-17 0 3.090 3.080 3.090 3.050 3.100 276,000 849,650 3.0784 2.980 2.970 2.980 2.941 2.989 286,222 2.9685 -0.32%
2025-09-16 0 3.100 3.100 3.110 3.070 3.150 155,000 481,275 3.1050 2.989 2.989 2.999 2.960 3.038 160,741 2.9941 -2.52%
2025-09-15 0 3.180 3.180 3.190 3.160 3.210 807,500 2,574,485 3.1882 3.066 3.066 3.076 3.047 3.095 837,407 3.0744 1.27%
2025-09-12 0 3.140 3.110 3.150 3.060 3.190 1,813,000 5,636,735 3.1091 3.028 2.999 3.038 2.951 3.076 1,880,148 2.9980 0.96%
2025-09-11 0 3.110 3.080 3.110 3.080 3.140 2,024,500 6,286,775 3.1053 2.999 2.970 2.999 2.970 3.028 2,099,481 2.9944 0.32%
2025-09-10 0 3.100 3.030 3.100 2.800 3.130 1,391,500 4,242,090 3.0486 2.989 2.922 2.989 2.700 3.018 1,443,037 2.9397 1.64%
2025-09-09 0 3.050 3.020 3.050 2.920 3.060 1,466,500 4,376,630 2.9844 2.941 2.912 2.941 2.816 2.951 1,520,815 2.8778 2.69%
2025-09-08 0 2.970 2.950 2.970 2.910 2.980 1,263,000 3,708,645 2.9364 2.864 2.845 2.864 2.806 2.874 1,309,778 2.8315 1.71%
2025-09-05 0 2.920 2.830 2.930 2.800 2.940 1,450,500 4,178,320 2.8806 2.816 2.729 2.825 2.700 2.835 1,504,222 2.7777 2.10%
2025-09-04 0 2.860 2.820 2.880 2.840 2.890 69,000 197,820 2.8670 2.758 2.719 2.777 2.739 2.787 71,556 2.7646 0.00%
2025-09-03 0 2.860 2.810 2.860 2.840 2.860 236,500 675,805 2.8575 2.758 2.710 2.758 2.739 2.758 245,259 2.7555 0.00%
2025-09-02 0 2.860 2.860 2.890 2.860 2.900 327,000 947,565 2.8978 2.758 2.758 2.787 2.758 2.796 339,111 2.7943 0.35%
2025-09-01 0 2.850 2.850 2.880 2.800 2.900 612,000 1,771,020 2.8938 2.748 2.748 2.777 2.700 2.796 634,667 2.7905 -2.06%
2025-08-29 0 2.910 2.890 2.940 2.890 2.920 1,275,000 3,720,970 2.9184 2.806 2.787 2.835 2.787 2.816 1,322,222 2.8142 -1.69%
2025-08-28 0 2.960 2.940 2.960 2.930 2.960 161,500 476,945 2.9532 2.854 2.835 2.854 2.825 2.854 167,481 2.8477 0.00%
2025-08-27 0 2.960 2.930 2.970 2.860 2.970 187,000 552,770 2.9560 2.854 2.825 2.864 2.758 2.864 193,926 2.8504 -0.34%
2025-08-26 0 2.970 2.960 2.980 2.960 3.000 983,500 2,933,740 2.9830 2.864 2.854 2.874 2.854 2.893 1,019,926 2.8764 -0.67%
2025-08-25 0 2.990 2.990 3.020 2.990 3.060 1,383,500 4,169,205 3.0135 2.883 2.883 2.912 2.883 2.951 1,434,741 2.9059 0.34%
2025-08-22 0 2.980 2.980 3.000 2.950 3.030 1,935,500 5,794,260 2.9937 2.874 2.874 2.893 2.845 2.922 2,007,185 2.8868 1.02%
2025-08-21 0 2.950 2.950 2.980 2.950 3.030 1,111,000 3,315,660 2.9844 2.845 2.845 2.874 2.845 2.922 1,152,148 2.8778 -0.67%
2025-08-20 0 2.970 2.960 2.990 2.950 3.050 1,358,500 4,060,020 2.9886 2.864 2.854 2.883 2.845 2.941 1,408,815 2.8819 -0.34%
2025-08-19 0 2.980 3.000 3.020 2.970 3.120 329,500 1,004,970 3.0500 2.874 2.893 2.912 2.864 3.009 341,704 2.9411 -3.87%
2025-08-18 0 3.100 3.100 3.130 2.910 3.130 2,989,500 9,101,880 3.0446 2.989 2.989 3.018 2.806 3.018 3,100,222 2.9359 8.01%
2025-08-15 0 2.870 2.850 2.900 2.850 2.880 1,072,500 3,082,605 2.8742 2.767 2.748 2.796 2.748 2.777 1,112,222 2.7716 -0.35%
2025-08-14 0 2.880 2.830 2.900 2.870 2.890 1,078,500 3,111,030 2.8846 2.777 2.729 2.796 2.767 2.787 1,118,444 2.7816 -0.35%
2025-08-13 0 2.890 2.870 2.920 2.870 2.890 2,072,500 5,963,755 2.8776 2.787 2.767 2.816 2.767 2.787 2,149,259 2.7748 0.35%
2025-08-12 0 2.880 2.880 2.920 2.880 2.920 1,111,500 3,211,810 2.8896 2.777 2.777 2.816 2.777 2.816 1,152,667 2.7864 -0.35%
2025-08-11 0 2.890 2.880 2.920 2.870 2.910 1,117,500 3,250,215 2.9085 2.787 2.777 2.816 2.767 2.806 1,158,889 2.8046 -0.69%
2025-08-08 0 2.910 2.890 2.920 2.870 2.910 1,085,000 3,146,530 2.9000 2.806 2.787 2.816 2.767 2.806 1,125,185 2.7965 1.39%
2025-08-07 0 2.870 2.830 2.910 2.830 2.930 1,064,500 3,057,200 2.8720 2.767 2.729 2.806 2.729 2.825 1,103,926 2.7694 0.00%
2025-08-06 0 2.870 2.870 2.900 2.860 2.870 1,012,500 2,890,750 2.8551 2.767 2.767 2.796 2.758 2.767 1,050,000 2.7531 1.06%
2025-08-05 0 2.840 2.830 2.860 2.800 2.860 1,091,000 3,106,115 2.8470 2.739 2.729 2.758 2.700 2.758 1,131,407 2.7454 -0.35%
2025-08-04 0 2.850 2.850 2.910 2.820 2.910 1,045,000 2,979,850 2.8515 2.748 2.748 2.806 2.719 2.806 1,083,704 2.7497 0.00%
2025-08-01 0 2.850 2.830 2.930 2.840 2.850 1,006,000 2,877,090 2.8599 2.748 2.729 2.825 2.739 2.748 1,043,259 2.7578 -0.70%
2025-07-31 0 2.870 2.860 2.940 2.820 2.920 1,393,500 4,046,755 2.9040 2.767 2.758 2.835 2.719 2.816 1,445,111 2.8003 -0.35%
2025-07-30 0 2.880 2.840 2.900 2.800 2.890 1,153,000 3,252,740 2.8211 2.777 2.739 2.796 2.700 2.787 1,195,704 2.7204 2.49%
2025-07-29 0 2.810 2.820 2.900 2.810 2.880 1,067,000 3,050,055 2.8585 2.710 2.719 2.796 2.710 2.777 1,106,519 2.7564 -2.09%
2025-07-28 0 2.870 2.870 2.900 2.860 2.900 1,064,500 3,056,620 2.8714 2.767 2.767 2.796 2.758 2.796 1,103,926 2.7689 -0.35%
2025-07-25 0 2.880 2.880 2.920 2.860 2.890 812,000 2,330,640 2.8702 2.777 2.777 2.816 2.758 2.787 842,074 2.7677 -1.71%
2025-07-24 0 2.930 2.940 2.980 2.920 2.930 803,500 2,346,250 2.9200 2.825 2.835 2.874 2.816 2.825 833,259 2.8158 0.00%
2025-07-23 0 2.930 2.890 2.990 2.860 2.940 895,500 2,620,440 2.9262 2.825 2.787 2.883 2.758 2.835 928,667 2.8217 0.69%
2025-07-22 0 2.910 2.860 2.930 2.910 2.920 820,500 2,395,855 2.9200 2.806 2.758 2.825 2.806 2.816 850,889 2.8157 -0.34%
2025-07-21 0 2.920 2.860 2.920 2.850 2.920 822,000 2,391,865 2.9098 2.816 2.758 2.816 2.748 2.816 852,444 2.8059 1.74%
2025-07-18 0 2.870 2.870 2.940 2.810 2.810 602,000 1,727,620 2.8698 2.767 2.767 2.835 2.710 2.710 624,296 2.7673 0.00%
2025-07-17 0 2.870 2.840 2.930 2.870 2.870 612,500 1,760,795 2.8748 2.767 2.739 2.825 2.767 2.767 635,185 2.7721 -0.35%
2025-07-16 0 2.880 2.870 2.930 2.860 2.880 602,500 1,744,170 2.8949 2.777 2.767 2.825 2.758 2.777 624,815 2.7915 -1.03%
2025-07-15 0 2.910 2.910 2.940 2.910 2.920 488,000 1,427,475 2.9252 2.806 2.806 2.835 2.806 2.816 506,074 2.8207 -0.34%
2025-07-14 0 2.920 2.870 2.940 2.850 2.920 802,500 2,324,375 2.8964 2.816 2.767 2.835 2.748 2.816 832,222 2.7930 2.46%
2025-07-11 0 2.850 2.850 2.940 2.770 2.890 424,000 1,201,955 2.8348 2.748 2.748 2.835 2.671 2.787 439,704 2.7336 0.00%
2025-07-10 0 2.850 2.850 2.890 - - 400,000 1,134,000 2.8350 2.748 2.748 2.787 - - 414,815 2.7338 0.71%
2025-07-09 0 2.830 2.830 2.930 2.820 2.930 376,000 1,081,240 2.8756 2.729 2.729 2.825 2.719 2.825 389,926 2.7729 0.35%
2025-07-08 0 2.820 2.820 2.950 2.780 2.900 698,500 2,000,995 2.8647 2.719 2.719 2.845 2.681 2.796 724,370 2.7624 -2.08%
2025-07-07 0 2.880 2.800 2.880 2.790 2.920 322,500 899,970 2.7906 2.777 2.700 2.777 2.690 2.816 334,444 2.6909 3.60%
2025-07-04 0 2.780 2.780 2.940 2.740 2.960 335,500 925,270 2.7579 2.681 2.681 2.835 2.642 2.854 347,926 2.6594 1.46%
2025-07-03 0 2.740 2.740 2.930 2.720 2.730 246,000 670,735 2.7266 2.642 2.642 2.825 2.623 2.633 255,111 2.6292 1.48%
2025-07-02 0 2.700 2.600 2.830 2.700 2.710 440,000 1,191,800 2.7086 2.604 2.507 2.729 2.604 2.613 456,296 2.6119 -0.74%
2025-06-30 0 2.720 2.720 2.800 2.710 2.750 170,500 463,260 2.7171 2.623 2.623 2.700 2.613 2.652 176,815 2.6200 -1.45%
2025-06-27 0 2.760 2.760 2.940 - - 0 0 - 2.661 2.661 2.835 - - 0 - 0.00%
2025-06-26 0 2.760 2.750 2.940 2.720 2.930 3,500 9,725 2.7786 2.661 2.652 2.835 2.623 2.825 3,630 2.6793 -6.12%
2025-06-25 0 2.940 2.940 2.950 2.940 2.950 17,000 50,145 2.9497 2.835 2.835 2.845 2.835 2.845 17,630 2.8444 0.00%
2025-06-24 0 2.940 2.900 2.940 2.810 2.970 643,000 1,909,155 2.9691 2.835 2.796 2.835 2.710 2.864 666,815 2.8631 -0.68%
2025-06-23 0 2.960 2.960 3.000 2.730 2.800 33,000 92,265 2.7959 2.854 2.854 2.893 2.633 2.700 34,222 2.6961 0.00%
2025-06-20 0 2.960 2.820 2.960 2.800 2.980 67,500 197,745 2.9296 2.854 2.719 2.854 2.700 2.874 70,000 2.8249 1.02%
2025-06-19 0 2.930 2.750 2.930 2.850 2.930 1,945,500 5,657,295 2.9079 2.825 2.652 2.825 2.748 2.825 2,017,556 2.8040 3.53%
2025-06-18 0 2.830 2.600 2.830 2.700 2.830 67,500 187,820 2.7825 2.729 2.507 2.729 2.604 2.729 70,000 2.6831 -0.35%
2025-06-17 0 2.840 2.720 2.880 2.840 2.840 12,000 34,080 2.8400 2.739 2.623 2.777 2.739 2.739 12,444 2.7386 0.00%
2025-06-16 0 2.840 2.700 2.850 2.660 2.840 393,500 1,108,990 2.8183 2.739 2.604 2.748 2.565 2.739 408,074 2.7176 6.77%
2025-06-13 0 2.660 2.620 2.720 2.620 2.800 494,500 1,355,700 2.7416 2.565 2.526 2.623 2.526 2.700 512,815 2.6436 2.31%
2025-06-12 0 2.600 2.580 2.610 2.570 2.600 104,000 268,540 2.5821 2.507 2.488 2.517 2.478 2.507 107,852 2.4899 1.17%
2025-06-11 0 2.570 2.570 2.640 2.500 2.580 67,500 173,235 2.5664 2.478 2.478 2.546 2.411 2.488 70,000 2.4748 -1.15%
2025-06-10 0 2.600 2.530 2.600 2.520 2.600 65,000 168,760 2.5963 2.507 2.440 2.507 2.430 2.507 67,407 2.5036 1.17%
2025-06-09 0 2.570 2.570 2.630 2.570 2.620 220,500 570,900 2.5891 2.478 2.478 2.536 2.478 2.526 228,667 2.4966 0.39%
2025-06-06 0 2.560 2.470 2.560 - - 0 0 - 2.469 2.382 2.469 - - 0 - 0.00%
2025-06-05 0 2.560 2.530 2.630 2.560 2.590 41,500 106,855 2.5748 2.469 2.440 2.536 2.469 2.497 43,037 2.4829 -1.16%
2025-06-04 0 2.590 2.520 2.590 2.520 2.640 90,500 231,210 2.5548 2.497 2.430 2.497 2.430 2.546 93,852 2.4636 -0.38%
2025-06-03 0 2.600 2.470 2.620 2.460 2.600 265,500 681,825 2.5681 2.507 2.382 2.526 2.372 2.507 275,333 2.4764 2.77%
2025-06-02 0 2.530 2.400 2.530 2.380 2.530 68,000 171,825 2.5268 2.440 2.314 2.440 2.295 2.440 70,519 2.4366 0.40%
2025-05-30 0 2.620 2.410 2.630 2.480 2.620 18,500 45,950 2.4838 2.430 2.235 2.439 2.300 2.430 19,947 2.3037 3.56%
2025-05-29 0 2.530 2.410 2.530 2.400 2.540 128,000 314,665 2.4583 2.347 2.235 2.347 2.226 2.356 138,008 2.2800 7.20%
2025-05-28 0 2.360 2.320 2.400 2.310 2.400 201,000 480,695 2.3915 2.189 2.152 2.226 2.142 2.226 216,716 2.2181 -1.67%
2025-05-27 0 2.400 2.300 2.400 2.290 2.430 148,000 351,800 2.3770 2.226 2.133 2.226 2.124 2.254 159,572 2.2046 3.45%
2025-05-26 0 2.320 2.280 2.350 2.280 2.320 51,000 118,300 2.3196 2.152 2.115 2.180 2.115 2.152 54,988 2.1514 0.43%
2025-05-23 0 2.310 2.280 2.380 2.310 2.380 100,500 239,155 2.3797 2.142 2.115 2.207 2.142 2.207 108,358 2.2071 0.00%
2025-05-22 0 2.310 2.290 2.390 - - 0 0 - 2.142 2.124 2.217 - - 0 - 0.00%
2025-05-21 0 2.310 2.280 2.390 - - 0 0 - 2.142 2.115 2.217 - - 0 - 0.00%
2025-05-20 0 2.310 2.280 2.370 - - 0 0 - 2.142 2.115 2.198 - - 0 - 0.00%
2025-05-19 0 2.310 2.270 2.390 2.310 2.390 100,500 241,540 2.4034 2.142 2.105 2.217 2.142 2.217 108,358 2.2291 0.00%
2025-05-16 0 2.310 2.290 2.380 - - 0 0 - 2.142 2.124 2.207 - - 0 - 0.00%
2025-05-15 0 2.310 2.310 2.430 2.300 2.340 26,000 60,810 2.3388 2.142 2.142 2.254 2.133 2.170 28,033 2.1692 -4.55%
2025-05-14 0 2.420 2.270 2.420 - - 0 0 - 2.245 2.105 2.245 - - 0 - -0.41%
2025-05-13 0 2.430 2.290 2.430 2.290 2.430 1,500 3,575 2.3833 2.254 2.124 2.254 2.124 2.254 1,617 2.2105 2.97%
2025-05-12 0 2.360 2.360 2.380 2.250 2.380 102,000 238,660 2.3398 2.189 2.189 2.207 2.087 2.207 109,975 2.1701 0.85%
2025-05-09 0 2.340 2.260 2.340 2.210 2.340 11,500 26,775 2.3283 2.170 2.096 2.170 2.050 2.170 12,399 2.1594 0.00%
2025-05-08 0 2.340 2.300 2.340 2.320 2.350 18,000 42,285 2.3492 2.170 2.133 2.170 2.152 2.180 19,407 2.1788 1.74%
2025-05-07 0 2.300 2.300 2.340 2.300 2.350 207,000 479,770 2.3177 2.133 2.133 2.170 2.133 2.180 223,185 2.1496 -0.43%
2025-05-06 0 2.310 2.310 2.320 2.230 2.320 77,500 178,810 2.3072 2.142 2.142 2.152 2.068 2.152 83,560 2.1399 1.76%
2025-05-02 0 2.270 2.200 2.270 2.260 2.300 75,500 171,840 2.2760 2.105 2.040 2.105 2.096 2.133 81,403 2.1110 0.89%
2025-04-30 0 2.250 2.140 2.290 2.250 2.250 21,000 47,250 2.2500 2.087 1.985 2.124 2.087 2.087 22,642 2.0868 3.21%
2025-04-29 0 2.180 2.180 2.220 2.180 2.180 17,500 38,150 2.1800 2.022 2.022 2.059 2.022 2.022 18,868 2.0219 0.00%
2025-04-28 0 2.180 2.180 2.270 2.170 2.280 108,000 239,405 2.2167 2.022 2.022 2.105 2.013 2.115 116,444 2.0560 -2.68%
2025-04-25 0 2.240 2.160 2.240 2.100 2.270 215,500 460,850 2.1385 2.078 2.003 2.078 1.948 2.105 232,350 1.9834 0.90%
2025-04-24 0 2.220 2.140 2.220 2.100 2.250 2,500 5,385 2.1540 2.059 1.985 2.059 1.948 2.087 2,695 1.9978 0.91%
2025-04-23 0 2.200 2.200 2.260 2.170 2.300 213,500 470,570 2.2041 2.040 2.040 2.096 2.013 2.133 230,193 2.0442 0.00%
2025-04-22 0 2.200 2.200 2.280 2.120 2.350 253,000 579,965 2.2924 2.040 2.040 2.115 1.966 2.180 272,782 2.1261 0.46%
2025-04-17 0 2.190 2.160 2.190 2.160 2.190 236,500 513,005 2.1692 2.031 2.003 2.031 2.003 2.031 254,992 2.0118 0.92%
2025-04-16 0 2.170 2.120 2.170 2.110 2.190 65,500 143,075 2.1844 2.013 1.966 2.013 1.957 2.031 70,621 2.0259 -1.36%
2025-04-15 0 2.200 2.200 2.300 2.110 2.200 42,500 92,830 2.1842 2.040 2.040 2.133 1.957 2.040 45,823 2.0258 3.77%
2025-04-14 0 2.120 2.120 2.160 2.100 2.160 20,500 43,160 2.1054 1.966 1.966 2.003 1.948 2.003 22,103 1.9527 -0.47%
2025-04-11 0 2.130 2.070 2.130 2.080 2.180 189,000 394,795 2.0889 1.976 1.920 1.976 1.929 2.022 203,778 1.9374 0.47%
2025-04-10 0 2.120 2.060 2.120 2.050 2.160 55,500 116,775 2.1041 1.966 1.911 1.966 1.901 2.003 59,840 1.9515 3.92%
2025-04-09 0 2.040 2.010 2.040 1.990 2.050 179,500 363,820 2.0269 1.892 1.864 1.892 1.846 1.901 193,535 1.8799 1.49%
2025-04-08 0 2.010 1.940 2.020 1.940 2.040 144,500 289,465 2.0032 1.864 1.799 1.874 1.799 1.892 155,798 1.8579 1.01%
2025-04-07 0 1.990 1.990 2.010 1.970 2.020 132,500 266,795 2.0135 1.846 1.846 1.864 1.827 1.874 142,860 1.8675 -5.69%
2025-04-03 0 2.110 2.110 2.120 2.070 2.130 62,500 131,755 2.1081 1.957 1.957 1.966 1.920 1.976 67,387 1.9552 0.96%
2025-04-02 0 2.090 2.090 2.130 2.060 2.160 22,500 47,305 2.1024 1.938 1.938 1.976 1.911 2.003 24,259 1.9500 -0.48%
2025-04-01 0 2.100 2.060 2.200 2.000 2.210 936,000 2,006,280 2.1435 1.948 1.911 2.040 1.855 2.050 1,009,185 1.9880 -2.33%
2025-03-31 0 2.150 2.150 2.190 2.060 2.700 2,343,500 5,111,440 2.1811 1.994 1.994 2.031 1.911 2.504 2,526,737 2.0229 -24.30%
2025-03-28 0 2.840 2.810 2.900 2.760 2.900 481,000 1,372,460 2.8533 2.634 2.606 2.690 2.560 2.690 518,609 2.6464 -2.07%
2025-03-27 0 2.900 2.710 2.900 2.730 3.000 320,000 920,415 2.8763 2.690 2.513 2.690 2.532 2.782 345,021 2.6677 3.57%
2025-03-26 0 2.800 2.750 2.800 2.600 2.800 55,500 151,585 2.7313 2.597 2.551 2.597 2.411 2.597 59,840 2.5332 10.24%
2025-03-25 0 2.540 2.540 2.600 - - 0 0 - 2.356 2.356 2.411 - - 0 - 0.00%
2025-03-24 0 2.540 2.540 2.600 - - 0 0 - 2.356 2.356 2.411 - - 0 - 0.00%
2025-03-21 0 2.540 2.540 2.600 2.540 2.540 15,500 39,370 2.5400 2.356 2.356 2.411 2.356 2.356 16,712 2.3558 0.40%
2025-03-20 0 2.530 2.530 2.580 2.520 2.580 12,500 32,105 2.5684 2.347 2.347 2.393 2.337 2.393 13,477 2.3821 0.80%
2025-03-19 0 2.510 2.510 2.590 2.500 2.700 76,000 201,480 2.6511 2.328 2.328 2.402 2.319 2.504 81,942 2.4588 -3.83%
2025-03-18 0 2.610 2.610 2.650 2.530 2.700 179,500 478,870 2.6678 2.421 2.421 2.458 2.347 2.504 193,535 2.4743 -1.14%
2025-03-17 0 2.640 2.640 2.780 2.630 2.700 34,000 90,935 2.6746 2.449 2.449 2.578 2.439 2.504 36,658 2.4806 2.33%
2025-03-14 0 2.580 2.580 2.800 - - 0 0 - 2.393 2.393 2.597 - - 0 - 0.78%
2025-03-13 0 2.560 2.540 2.600 - - 0 0 - 2.374 2.356 2.411 - - 0 - 0.00%
2025-03-12 0 2.560 2.530 2.600 2.500 2.650 275,000 712,015 2.5891 2.374 2.347 2.411 2.319 2.458 296,502 2.4014 -3.03%
2025-03-11 0 2.640 2.560 2.870 2.550 2.670 10,000 25,950 2.5950 2.449 2.374 2.662 2.365 2.476 10,782 2.4068 2.72%
2025-03-10 0 2.570 2.540 2.590 2.510 2.670 225,500 575,855 2.5537 2.384 2.356 2.402 2.328 2.476 243,132 2.3685 0.00%
2025-03-07 0 2.570 2.570 2.730 2.540 2.580 76,000 195,380 2.5708 2.384 2.384 2.532 2.356 2.393 81,942 2.3844 -0.39%
2025-03-06 0 2.580 2.580 2.750 2.580 2.800 13,500 35,745 2.6478 2.393 2.393 2.551 2.393 2.597 14,556 2.4558 1.57%
2025-03-05 0 2.540 2.540 2.590 2.510 2.570 184,000 470,195 2.5554 2.356 2.356 2.402 2.328 2.384 198,387 2.3701 -0.78%
2025-03-04 0 2.560 2.560 2.630 2.510 2.560 91,500 232,505 2.5410 2.374 2.374 2.439 2.328 2.374 98,654 2.3568 -1.92%
2025-03-03 0 2.610 2.610 2.680 - - 0 0 - 2.421 2.421 2.486 - - 0 - 0.00%
2025-02-28 0 2.610 2.560 2.630 2.550 2.630 202,500 524,525 2.5902 2.421 2.374 2.439 2.365 2.439 218,333 2.4024 -1.14%
2025-02-27 0 2.640 2.640 2.650 2.540 2.680 87,500 228,960 2.6167 2.449 2.449 2.458 2.356 2.486 94,342 2.4269 0.76%
2025-02-26 0 2.620 2.620 2.690 2.600 2.800 241,000 651,785 2.7045 2.430 2.430 2.495 2.411 2.597 259,844 2.5084 -1.87%
2025-02-25 0 2.670 2.670 2.700 2.660 2.680 7,500 20,070 2.6760 2.476 2.476 2.504 2.467 2.486 8,086 2.4819 0.00%
2025-02-24 0 2.670 2.670 2.700 2.660 2.660 1,000 2,660 2.6600 2.476 2.476 2.504 2.467 2.467 1,078 2.4671 -1.11%
2025-02-21 0 2.700 2.690 2.800 2.690 2.740 6,000 16,325 2.7208 2.504 2.495 2.597 2.495 2.541 6,469 2.5235 0.75%
2025-02-20 0 2.680 2.630 2.690 2.610 2.690 204,000 542,140 2.6575 2.486 2.439 2.495 2.421 2.495 219,951 2.4648 -1.11%
2025-02-19 0 2.710 2.710 2.890 2.660 2.710 155,500 420,425 2.7037 2.513 2.513 2.680 2.467 2.513 167,658 2.5076 0.00%
2025-02-18 0 2.710 2.710 2.750 2.690 2.780 326,500 890,115 2.7262 2.513 2.513 2.551 2.495 2.578 352,029 2.5285 -2.52%
2025-02-17 0 2.780 2.780 2.860 2.770 2.800 30,000 83,640 2.7880 2.578 2.578 2.653 2.569 2.597 32,346 2.5858 -3.14%
2025-02-14 0 2.870 2.810 2.880 2.790 2.900 88,000 245,575 2.7906 2.662 2.606 2.671 2.588 2.690 94,881 2.5883 2.87%
2025-02-13 0 2.790 2.790 2.930 2.780 2.780 100,000 278,000 2.7800 2.588 2.588 2.718 2.578 2.578 107,819 2.5784 -1.06%
2025-02-12 0 2.820 2.770 2.900 - - 0 0 - 2.615 2.569 2.690 - - 0 - 0.00%
2025-02-11 0 2.820 2.820 2.900 2.750 2.870 24,500 68,955 2.8145 2.615 2.615 2.690 2.551 2.662 26,416 2.6104 0.36%
2025-02-10 0 2.810 2.810 2.900 2.800 2.800 6,000 16,800 2.8000 2.606 2.606 2.690 2.597 2.597 6,469 2.5969 -0.35%
2025-02-07 0 2.820 2.750 2.900 2.710 2.820 60,000 163,200 2.7200 2.615 2.551 2.690 2.513 2.615 64,691 2.5227 4.06%
2025-02-06 0 2.710 2.710 2.790 2.690 2.750 22,500 61,225 2.7211 2.513 2.513 2.588 2.495 2.551 24,259 2.5238 0.00%
2025-02-05 0 2.710 2.700 2.770 2.710 2.750 33,500 91,555 2.7330 2.513 2.504 2.569 2.513 2.551 36,119 2.5348 -1.45%
2025-02-04 0 2.750 2.680 2.900 - - 0 0 - 2.551 2.486 2.690 - - 0 - 0.00%
2025-02-03 0 2.750 2.750 2.900 2.700 2.700 5,000 13,500 2.7000 2.551 2.551 2.690 2.504 2.504 5,391 2.5042 0.00%
2025-01-28 0 2.750 2.750 2.900 - - 0 0 - 2.551 2.551 2.690 - - 0 - 0.36%
2025-01-27 0 2.740 2.740 2.900 - - 1,000 2,765 2.7650 2.541 2.541 2.690 - - 1,078 2.5645 0.37%
2025-01-24 0 2.730 2.730 2.810 2.650 2.730 39,500 106,800 2.7038 2.532 2.532 2.606 2.458 2.532 42,588 2.5077 -0.73%
2025-01-23 0 2.750 2.750 2.810 - - 0 0 - 2.551 2.551 2.606 - - 0 - 0.73%
2025-01-22 0 2.730 2.710 2.750 2.720 2.750 133,500 365,355 2.7367 2.532 2.513 2.551 2.523 2.551 143,938 2.5383 -1.80%
2025-01-21 0 2.780 2.780 2.810 2.670 2.780 177,000 479,790 2.7107 2.578 2.578 2.606 2.476 2.578 190,840 2.5141 0.00%
2025-01-20 0 2.780 2.750 2.810 2.740 2.810 145,000 399,615 2.7560 2.578 2.551 2.606 2.541 2.606 156,337 2.5561 -1.07%
2025-01-17 0 2.810 2.810 2.830 2.800 2.820 19,000 53,375 2.8092 2.606 2.606 2.625 2.597 2.615 20,486 2.6055 0.00%
2025-01-16 0 2.810 2.810 2.850 2.800 2.860 67,500 189,385 2.8057 2.606 2.606 2.643 2.597 2.653 72,778 2.6022 -1.75%
2025-01-15 0 2.860 2.850 2.910 2.860 2.880 2,000 5,740 2.8700 2.653 2.643 2.699 2.653 2.671 2,156 2.6619 -2.05%
2025-01-14 0 2.920 2.880 2.990 2.870 2.920 362,000 1,046,775 2.8916 2.708 2.671 2.773 2.662 2.708 390,305 2.6819 1.74%
2025-01-13 0 2.870 2.870 2.930 2.860 2.870 211,000 603,470 2.8600 2.662 2.662 2.718 2.653 2.662 227,498 2.6526 -0.69%
2025-01-10 0 2.890 2.890 2.970 2.890 2.930 39,000 113,115 2.9004 2.680 2.680 2.755 2.680 2.718 42,049 2.6901 -2.69%
2025-01-09 0 2.970 2.940 2.980 2.870 2.980 64,000 188,365 2.9432 2.755 2.727 2.764 2.662 2.764 69,004 2.7298 2.06%
2025-01-08 0 2.910 2.900 2.960 2.900 2.910 12,500 36,340 2.9072 2.699 2.690 2.745 2.690 2.699 13,477 2.6964 0.00%
2025-01-07 0 2.910 2.910 2.950 2.910 2.930 70,500 206,055 2.9228 2.699 2.699 2.736 2.699 2.718 76,012 2.7108 -2.02%
2025-01-06 0 2.970 2.920 2.970 2.910 2.970 73,000 215,635 2.9539 2.755 2.708 2.755 2.699 2.755 78,708 2.7397 0.34%
2025-01-03 0 2.960 2.920 2.960 2.920 2.960 358,500 1,058,820 2.9535 2.745 2.708 2.745 2.708 2.745 386,531 2.7393 1.72%
2025-01-02 0 2.910 2.860 2.980 - - 0 0 - 2.699 2.653 2.764 - - 0 - 0.00%
2024-12-31 0 2.910 2.910 2.970 - - 0 0 - 2.699 2.699 2.755 - - 0 - 0.00%
2024-12-30 0 2.910 2.910 2.940 2.880 2.920 77,000 224,070 2.9100 2.699 2.699 2.727 2.671 2.708 83,021 2.6990 0.34%
2024-12-27 0 2.900 2.900 2.950 2.900 2.900 22,000 63,800 2.9000 2.690 2.690 2.736 2.690 2.690 23,720 2.6897 0.00%
2024-12-24 0 2.900 2.900 2.980 - - 0 0 - 2.690 2.690 2.764 - - 0 - 0.00%
2024-12-23 0 2.900 2.900 2.960 2.900 2.900 20,500 59,450 2.9000 2.690 2.690 2.745 2.690 2.690 22,103 2.6897 -0.68%
2024-12-20 0 2.920 2.880 2.980 2.970 2.980 3,500 10,410 2.9743 2.708 2.671 2.764 2.755 2.764 3,774 2.7586 0.00%
2024-12-19 0 2.920 2.920 2.970 2.900 2.990 119,000 348,195 2.9260 2.708 2.708 2.755 2.690 2.773 128,305 2.7138 1.04%
2024-12-18 0 2.890 2.880 2.980 - - 0 0 - 2.680 2.671 2.764 - - 0 - 0.00%
2024-12-17 0 2.890 2.880 2.920 2.890 2.890 9,000 26,010 2.8900 2.680 2.671 2.708 2.680 2.680 9,704 2.6804 0.35%
2024-12-16 0 2.880 2.880 2.940 2.860 2.970 52,000 151,645 2.9163 2.671 2.671 2.727 2.653 2.755 56,066 2.7048 -2.37%
2024-12-13 0 2.950 2.850 2.950 - - 0 0 - 2.736 2.643 2.736 - - 0 - 0.00%
2024-12-12 0 2.950 2.850 2.980 2.860 2.960 35,500 104,710 2.9496 2.736 2.643 2.764 2.653 2.745 38,276 2.7357 -0.34%
2024-12-11 0 2.960 2.860 3.240 - - 0 0 - 2.745 2.653 3.005 - - 0 - 0.00%
2024-12-10 0 2.960 2.960 2.970 2.900 2.970 32,500 96,220 2.9606 2.745 2.745 2.755 2.690 2.755 35,041 2.7459 0.00%
2024-12-09 0 2.960 2.850 2.960 2.970 2.990 90,000 268,625 2.9847 2.745 2.643 2.745 2.755 2.773 97,037 2.7683 3.50%
2024-12-06 0 2.860 2.850 2.900 2.860 2.900 52,500 152,225 2.8995 2.653 2.643 2.690 2.653 2.690 56,605 2.6893 -1.04%
2024-12-05 0 2.890 2.850 2.900 - - 0 0 - 2.680 2.643 2.690 - - 0 - 0.00%
2024-12-04 0 2.890 2.850 2.900 2.890 2.900 42,000 121,670 2.8969 2.680 2.643 2.690 2.680 2.690 45,284 2.6868 1.40%
2024-12-03 0 2.850 2.830 2.850 2.850 2.900 234,500 668,750 2.8518 2.643 2.625 2.643 2.643 2.690 252,835 2.6450 -1.72%
2024-12-02 0 2.900 2.860 2.900 2.820 2.920 21,000 60,250 2.8690 2.690 2.653 2.690 2.615 2.708 22,642 2.6610 1.75%
2024-11-29 0 2.850 2.850 2.900 2.850 3.020 1,018,000 2,976,870 2.9242 2.643 2.643 2.690 2.643 2.801 1,097,597 2.7122 -7.47%
2024-11-28 0 3.080 3.060 3.090 - - 0 0 - 2.857 2.838 2.866 - - 0 - 0.00%
2024-11-27 0 3.080 3.070 3.100 3.080 3.100 503,000 1,559,270 3.0999 2.857 2.847 2.875 2.857 2.875 542,329 2.8751 0.33%
2024-11-26 0 3.070 3.070 3.100 3.070 3.100 345,000 1,069,310 3.0994 2.847 2.847 2.875 2.847 2.875 371,975 2.8747 -0.65%
2024-11-25 0 3.090 3.010 3.100 3.070 3.100 141,000 436,000 3.0922 2.866 2.792 2.875 2.847 2.875 152,025 2.8680 -0.32%
2024-11-22 0 3.100 3.050 3.100 - - 0 0 - 2.875 2.829 2.875 - - 0 - 0.00%
2024-11-21 0 3.100 3.070 3.100 3.090 3.100 401,000 1,242,595 3.0987 2.875 2.847 2.875 2.866 2.875 432,354 2.8740 0.32%
2024-11-20 0 3.090 3.080 3.100 3.060 3.100 905,000 2,789,430 3.0822 2.866 2.857 2.875 2.838 2.875 975,761 2.8587 0.00%
2024-11-19 0 3.090 3.090 3.100 3.050 3.090 1,262,500 3,861,785 3.0588 2.866 2.866 2.875 2.829 2.866 1,361,214 2.8370 0.98%
2024-11-18 0 3.060 3.060 3.090 3.060 3.150 1,026,500 3,147,485 3.0662 2.838 2.838 2.866 2.838 2.922 1,106,761 2.8439 -0.97%
2024-11-15 0 3.090 3.060 3.100 3.050 3.090 1,002,500 3,067,690 3.0600 2.866 2.838 2.875 2.829 2.866 1,080,885 2.8381 0.00%
2024-11-14 0 3.090 3.050 3.100 3.090 3.110 1,694,500 5,266,985 3.1083 2.866 2.829 2.875 2.866 2.884 1,826,992 2.8829 -0.64%
2024-11-13 0 3.110 3.110 3.180 3.100 3.150 1,600,000 4,974,045 3.1088 2.884 2.884 2.949 2.875 2.922 1,725,103 2.8833 0.00%
2024-11-12 0 3.110 3.110 3.240 3.110 3.110 1,372,000 4,266,920 3.1100 2.884 2.884 3.005 2.884 2.884 1,479,276 2.8845 -0.32%
2024-11-11 0 3.120 3.120 3.170 3.120 3.160 1,205,500 3,761,330 3.1201 2.894 2.894 2.940 2.894 2.931 1,299,757 2.8939 -1.27%
2024-11-08 0 3.160 3.170 3.200 3.100 3.160 1,205,500 3,791,370 3.1451 2.931 2.940 2.968 2.875 2.931 1,299,757 2.9170 -1.25%
2024-11-07 0 3.200 3.130 3.200 3.240 3.240 1,000 3,185 3.1850 2.968 2.903 2.968 3.005 3.005 1,078 2.9540 2.24%
2024-11-06 0 3.130 3.120 3.140 3.120 3.150 366,500 1,152,845 3.1456 2.903 2.894 2.912 2.894 2.922 395,156 2.9174 -0.63%
2024-11-05 0 3.150 3.150 3.290 3.150 3.180 158,500 500,975 3.1607 2.922 2.922 3.051 2.922 2.949 170,893 2.9315 -0.94%
2024-11-04 0 3.180 3.110 3.290 - - 0 0 - 2.949 2.884 3.051 - - 0 - 0.00%
2024-11-01 0 3.180 3.180 3.300 3.180 3.180 1,000 3,180 3.1800 2.949 2.949 3.061 2.949 2.949 1,078 2.9494 -3.34%
2024-10-31 0 3.290 3.040 3.300 - - 0 0 - 3.051 2.820 3.061 - - 0 - 0.00%
2024-10-30 0 3.290 3.210 3.300 3.140 3.300 39,000 123,220 3.1595 3.051 2.977 3.061 2.912 3.061 42,049 2.9304 4.78%
2024-10-29 0 3.140 3.140 3.300 3.020 3.280 144,000 462,930 3.2148 2.912 2.912 3.061 2.801 3.042 155,259 2.9817 -4.27%
2024-10-28 0 3.280 3.230 3.280 3.230 3.280 34,000 110,525 3.2507 3.042 2.996 3.042 2.996 3.042 36,658 3.0150 0.00%
2024-10-25 0 3.280 3.270 3.330 3.270 3.280 1,070,000 3,509,400 3.2798 3.042 3.033 3.089 3.033 3.042 1,153,663 3.0420 0.31%
2024-10-24 0 3.270 3.270 3.320 3.270 3.330 1,068,500 3,510,005 3.2850 3.033 3.033 3.079 3.033 3.089 1,152,045 3.0468 -1.80%
2024-10-23 0 3.330 3.270 3.330 3.250 3.330 657,000 2,138,765 3.2554 3.089 3.033 3.089 3.014 3.089 708,370 3.0193 1.52%
2024-10-22 0 3.280 3.260 3.280 3.260 3.320 1,373,000 4,498,575 3.2765 3.042 3.024 3.042 3.024 3.079 1,480,354 3.0389 0.61%
2024-10-21 0 3.260 3.250 3.320 3.240 3.340 1,082,000 3,523,480 3.2565 3.024 3.014 3.079 3.005 3.098 1,166,601 3.0203 0.62%
2024-10-18 0 3.240 3.240 3.290 3.210 3.260 1,000,000 3,225,805 3.2258 3.005 3.005 3.051 2.977 3.024 1,078,189 2.9919 0.93%
2024-10-17 0 3.210 3.210 3.280 3.190 3.280 1,085,000 3,495,930 3.2221 2.977 2.977 3.042 2.959 3.042 1,169,835 2.9884 0.94%
2024-10-16 0 3.180 3.180 3.250 3.120 3.270 804,500 2,554,765 3.1756 2.949 2.949 3.014 2.894 3.033 867,403 2.9453 0.63%
2024-10-15 0 3.160 3.150 3.240 3.130 3.200 792,000 2,494,510 3.1496 2.931 2.922 3.005 2.903 2.968 853,926 2.9212 -1.25%
2024-10-14 0 3.200 3.150 3.200 3.060 3.200 1,108,500 3,480,035 3.1394 2.968 2.922 2.968 2.838 2.968 1,195,173 2.9117 4.58%
2024-10-10 0 3.060 3.050 3.290 3.040 3.060 987,000 3,007,845 3.0475 2.838 2.829 3.051 2.820 2.838 1,064,173 2.8265 1.66%
2024-10-09 0 3.010 3.010 3.150 3.000 3.180 15,500 48,615 3.1365 2.792 2.792 2.922 2.782 2.949 16,712 2.9090 -2.90%
2024-10-08 0 3.200 3.180 3.200 3.200 3.350 396,500 1,305,215 3.2918 2.875 2.857 2.875 2.875 3.010 441,292 2.9577 -4.48%
2024-10-07 0 3.350 3.350 3.420 3.190 3.420 320,000 1,069,770 3.3430 3.010 3.010 3.073 2.866 3.073 356,150 3.0037 6.01%
2024-10-04 0 3.160 3.140 3.160 2.990 3.160 3,522,000 10,864,695 3.0848 2.839 2.821 2.839 2.687 2.839 3,919,879 2.7717 5.33%
2024-10-03 0 3.000 3.000 3.130 3.000 3.040 1,273,500 3,832,900 3.0097 2.695 2.695 2.812 2.695 2.731 1,417,367 2.7042 -3.23%
2024-10-02 0 3.100 3.020 3.100 2.970 3.170 1,726,500 5,183,060 3.0021 2.785 2.713 2.785 2.669 2.848 1,921,542 2.6973 5.08%
2024-09-30 0 2.950 2.950 2.990 2.850 2.990 1,207,000 3,538,930 2.9320 2.651 2.651 2.687 2.561 2.687 1,343,354 2.6344 1.72%
2024-09-27 0 2.900 2.900 2.910 2.900 2.950 564,000 1,642,195 2.9117 2.606 2.606 2.615 2.606 2.651 627,715 2.6161 -0.34%
2024-09-26 0 2.910 2.910 3.200 2.880 2.950 359,000 1,040,090 2.8972 2.615 2.615 2.875 2.588 2.651 399,556 2.6031 0.34%
2024-09-25 0 2.900 2.900 2.960 2.900 3.190 106,500 315,270 2.9603 2.606 2.606 2.660 2.606 2.866 118,531 2.6598 -3.33%
2024-09-24 0 3.000 2.850 3.100 3.000 3.000 500 1,500 3.0000 2.695 2.561 2.785 2.695 2.695 556 2.6955 4.53%
2024-09-23 0 2.870 2.870 3.000 2.860 2.860 20,000 57,200 2.8600 2.579 2.579 2.695 2.570 2.570 22,259 2.5697 0.70%
2024-09-20 0 2.850 2.850 3.110 - - 0 0 - 2.561 2.561 2.794 - - 0 - 0.00%
2024-09-19 0 2.850 2.850 3.200 - - 0 0 - 2.561 2.561 2.875 - - 0 - 0.35%
2024-09-17 0 2.840 2.830 3.190 - - 0 0 - 2.552 2.543 2.866 - - 0 - 0.00%
2024-09-16 0 2.840 2.840 3.200 - - 0 0 - 2.552 2.552 2.875 - - 0 - 0.35%
2024-09-13 0 2.830 2.830 3.190 - - 0 0 - 2.543 2.543 2.866 - - 0 - 0.35%
2024-09-12 0 2.820 2.820 3.000 2.810 2.810 1,000 2,905 2.9050 2.534 2.534 2.695 2.525 2.525 1,113 2.6101 0.00%
2024-09-11 0 2.820 2.820 3.200 2.800 2.800 70,500 197,400 2.8000 2.534 2.534 2.875 2.516 2.516 78,464 2.5158 0.00%
2024-09-10 0 2.820 2.820 3.000 2.800 2.870 109,500 309,765 2.8289 2.534 2.534 2.695 2.516 2.579 121,870 2.5418 -1.74%
2024-09-09 0 2.870 2.850 3.050 2.870 3.190 1,000 3,030 3.0300 2.579 2.561 2.740 2.579 2.866 1,113 2.7224 -2.71%
2024-09-05 0 2.950 2.880 3.000 2.880 2.950 4,000 11,730 2.9325 2.651 2.588 2.695 2.588 2.651 4,452 2.6348 5.73%
2024-09-04 0 2.790 2.790 3.100 2.790 2.970 111,500 329,970 2.9594 2.507 2.507 2.785 2.507 2.669 124,096 2.6590 -5.74%
2024-09-03 0 2.960 2.960 3.200 2.950 2.960 109,500 323,520 2.9545 2.660 2.660 2.875 2.651 2.660 121,870 2.6546 0.34%
2024-09-02 0 2.950 2.870 2.950 2.950 2.950 500 1,475 2.9500 2.651 2.579 2.651 2.651 2.651 556 2.6506 0.00%
2024-08-30 0 2.950 2.920 2.950 2.870 2.950 26,000 76,350 2.9365 2.651 2.624 2.651 2.579 2.651 28,937 2.6385 0.34%
2024-08-29 0 2.940 2.880 2.950 2.940 2.950 45,500 134,060 2.9464 2.642 2.588 2.651 2.642 2.651 50,640 2.6473 0.00%
2024-08-28 0 2.940 2.910 2.940 2.940 2.950 106,000 312,660 2.9496 2.642 2.615 2.642 2.642 2.651 117,975 2.6502 -0.34%
2024-08-27 0 2.950 2.910 2.950 2.900 2.950 72,500 210,295 2.9006 2.651 2.615 2.651 2.606 2.651 80,690 2.6062 1.03%
2024-08-26 0 2.920 2.920 3.160 2.900 2.900 40,000 116,000 2.9000 2.624 2.624 2.839 2.606 2.606 44,519 2.6056 0.69%
2024-08-23 0 2.900 2.900 3.000 2.900 2.900 48,500 140,650 2.9000 2.606 2.606 2.695 2.606 2.606 53,979 2.6056 0.00%
2024-08-22 0 2.900 2.900 3.000 - - 6,500 18,850 2.9000 2.606 2.606 2.695 - - 7,234 2.6056 0.00%
2024-08-21 0 2.900 2.900 2.990 2.900 2.900 1,000 2,900 2.9000 2.606 2.606 2.687 2.606 2.606 1,113 2.6056 0.00%
2024-08-20 0 2.900 2.900 3.090 2.900 2.910 231,000 669,905 2.9000 2.606 2.606 2.776 2.606 2.615 257,096 2.6057 0.00%
2024-08-19 0 2.900 2.880 3.060 2.890 2.910 86,000 249,680 2.9033 2.606 2.588 2.749 2.597 2.615 95,715 2.6086 -0.34%
2024-08-16 0 2.910 2.910 3.040 2.900 2.910 56,000 162,900 2.9089 2.615 2.615 2.731 2.606 2.615 62,326 2.6137 0.34%
2024-08-15 0 2.900 2.900 3.080 2.890 2.900 60,000 173,795 2.8966 2.606 2.606 2.767 2.597 2.606 66,778 2.6026 0.00%
2024-08-14 0 2.900 2.900 3.010 2.880 2.900 30,500 88,250 2.8934 2.606 2.606 2.704 2.588 2.606 33,946 2.5997 -0.34%
2024-08-13 0 2.910 2.910 3.080 - - 0 0 - 2.615 2.615 2.767 - - 0 - 0.00%
2024-08-12 0 2.910 2.910 3.050 2.900 2.910 50,000 145,005 2.9001 2.615 2.615 2.740 2.606 2.615 55,648 2.6057 -1.36%
2024-08-09 0 2.950 2.910 3.030 2.910 2.950 40,500 117,965 2.9127 2.651 2.615 2.722 2.615 2.651 45,075 2.6171 -3.28%
2024-08-08 0 3.050 2.910 3.050 2.910 3.050 22,000 64,295 2.9225 2.740 2.615 2.740 2.615 2.740 24,485 2.6259 5.54%
2024-08-07 0 2.890 2.890 3.000 2.860 3.200 1,087,000 3,154,065 2.9016 2.597 2.597 2.695 2.570 2.875 1,209,798 2.6071 0.00%
2024-08-06 0 2.890 2.890 2.930 2.850 2.930 524,500 1,508,190 2.8755 2.597 2.597 2.633 2.561 2.633 583,753 2.5836 -1.37%
2024-08-05 0 2.930 2.870 3.230 - - 0 0 - 2.633 2.579 2.902 - - 0 - 0.00%
2024-08-02 0 2.930 2.930 2.980 2.900 2.950 232,000 673,100 2.9013 2.633 2.633 2.678 2.606 2.651 258,209 2.6068 -2.01%
2024-08-01 0 2.990 2.870 2.990 2.860 2.990 211,000 603,685 2.8611 2.687 2.579 2.687 2.570 2.687 234,837 2.5707 2.05%
2024-07-31 0 2.930 2.900 2.990 - - 0 0 - 2.633 2.606 2.687 - - 0 - 0.00%
2024-07-30 0 2.930 2.850 2.990 2.900 2.930 237,000 687,700 2.9017 2.633 2.561 2.687 2.606 2.633 263,774 2.6072 -1.68%
2024-07-29 0 2.980 2.980 2.990 2.870 2.910 235,000 681,415 2.8996 2.678 2.678 2.687 2.579 2.615 261,548 2.6053 2.41%
2024-07-26 0 2.910 2.910 2.990 - - 0 0 - 2.615 2.615 2.687 - - 0 - 0.34%
2024-07-25 0 2.900 2.900 3.030 2.900 2.900 1,500 4,350 2.9000 2.606 2.606 2.722 2.606 2.606 1,669 2.6056 -2.68%
2024-07-24 0 2.980 2.900 2.980 2.910 3.000 103,000 306,880 2.9794 2.678 2.606 2.678 2.615 2.695 114,636 2.6770 -1.65%
2024-07-23 0 3.030 3.030 3.040 2.980 3.010 110,000 328,085 2.9826 2.722 2.722 2.731 2.678 2.704 122,427 2.6798 0.66%
2024-07-22 0 3.010 2.980 3.040 2.980 3.010 24,000 71,640 2.9850 2.704 2.678 2.731 2.678 2.704 26,711 2.6820 -0.99%
2024-07-19 0 3.040 3.040 3.050 2.980 2.990 48,500 144,535 2.9801 2.731 2.731 2.740 2.678 2.687 53,979 2.6776 0.00%
2024-07-18 0 3.040 3.000 3.100 2.980 3.040 142,500 426,780 2.9949 2.731 2.695 2.785 2.678 2.731 158,598 2.6910 1.33%
2024-07-17 0 3.000 2.980 3.060 3.000 3.000 102,000 306,000 3.0000 2.695 2.678 2.749 2.695 2.695 113,523 2.6955 0.00%
2024-07-16 0 3.000 3.000 3.060 2.980 3.080 319,000 957,330 3.0010 2.695 2.695 2.749 2.678 2.767 355,037 2.6964 -1.64%
2024-07-15 0 3.050 3.000 3.090 3.000 3.050 2,500 7,575 3.0300 2.740 2.695 2.776 2.695 2.740 2,782 2.7224 1.67%
2024-07-12 0 3.000 2.970 3.090 3.000 3.100 138,000 414,655 3.0047 2.695 2.669 2.776 2.695 2.785 153,590 2.6998 -2.28%
2024-07-11 0 3.070 3.020 3.070 3.020 3.070 32,000 98,170 3.0678 2.758 2.713 2.758 2.713 2.758 35,615 2.7564 1.99%
2024-07-10 0 3.010 3.010 3.070 3.010 3.020 35,000 105,400 3.0114 2.704 2.704 2.758 2.704 2.713 38,954 2.7058 0.00%
2024-07-09 0 3.010 3.010 3.050 3.010 3.050 21,000 64,030 3.0490 2.704 2.704 2.740 2.704 2.740 23,372 2.7396 -1.31%
2024-07-08 0 3.050 3.050 3.070 3.000 3.050 6,500 19,570 3.0108 2.740 2.740 2.758 2.695 2.740 7,234 2.7052 -0.97%
2024-07-05 0 3.080 3.050 3.100 3.050 3.100 22,000 67,140 3.0518 2.767 2.740 2.785 2.740 2.785 24,485 2.7420 0.33%
2024-07-04 0 3.070 3.070 3.130 3.050 3.070 51,000 155,990 3.0586 2.758 2.758 2.812 2.740 2.758 56,761 2.7482 -0.97%
2024-07-03 0 3.100 3.060 3.110 3.100 3.110 50,500 157,050 3.1099 2.785 2.749 2.794 2.785 2.794 56,205 2.7942 0.32%
2024-07-02 0 3.090 3.090 3.160 3.090 3.110 132,000 408,490 3.0946 2.776 2.776 2.839 2.776 2.794 146,912 2.7805 -1.90%
2024-06-28 0 3.150 3.060 3.150 3.100 3.150 27,500 85,525 3.1100 2.830 2.749 2.830 2.785 2.830 30,607 2.7943 1.61%
2024-06-27 0 3.100 3.100 3.130 3.100 3.150 5,000 15,550 3.1100 2.785 2.785 2.812 2.785 2.830 5,565 2.7943 -1.59%
2024-06-26 0 3.150 3.110 3.150 3.150 3.150 6,000 18,900 3.1500 2.830 2.794 2.830 2.830 2.830 6,678 2.8303 0.96%
2024-06-25 0 3.120 3.120 3.230 3.110 3.230 123,500 384,430 3.1128 2.803 2.803 2.902 2.794 2.902 137,452 2.7968 0.32%
2024-06-24 0 3.110 3.110 3.150 3.100 3.150 126,000 392,745 3.1170 2.794 2.794 2.830 2.785 2.830 140,234 2.8006 -1.27%
2024-06-21 0 3.150 3.150 3.250 3.150 3.200 2,500 7,925 3.1700 2.830 2.830 2.920 2.830 2.875 2,782 2.8482 -1.56%
2024-06-20 0 3.200 3.200 3.280 3.200 3.280 10,000 32,080 3.2080 2.875 2.875 2.947 2.875 2.947 11,130 2.8824 0.00%
2024-06-19 0 3.200 3.150 3.200 3.200 3.200 1,000 3,200 3.2000 2.875 2.830 2.875 2.875 2.875 1,113 2.8752 1.59%
2024-06-18 0 3.150 3.120 3.160 3.150 3.150 4,000 12,600 3.1500 2.830 2.803 2.839 2.830 2.830 4,452 2.8303 -0.32%
2024-06-17 0 3.160 3.100 3.190 3.160 3.160 1,000 3,160 3.1600 2.839 2.785 2.866 2.839 2.839 1,113 2.8393 0.32%
2024-06-14 0 3.150 3.130 3.150 3.120 3.150 27,500 85,815 3.1205 2.830 2.812 2.830 2.803 2.830 30,607 2.8038 0.96%
2024-06-13 0 3.120 3.120 3.160 3.120 3.120 30,000 93,600 3.1200 2.803 2.803 2.839 2.803 2.803 33,389 2.8033 0.32%
2024-06-12 0 3.110 3.110 3.160 3.110 3.120 14,500 45,105 3.1107 2.794 2.794 2.839 2.794 2.803 16,138 2.7949 0.32%
2024-06-11 0 3.100 3.100 3.160 3.050 3.100 1,500 4,605 3.0700 2.785 2.785 2.839 2.740 2.785 1,669 2.7584 -0.64%
2024-06-07 0 3.120 3.120 3.180 3.100 3.130 90,000 280,400 3.1156 2.803 2.803 2.857 2.785 2.812 100,167 2.7993 -3.11%
2024-06-06 0 3.220 3.110 3.220 - - 0 0 - 2.893 2.794 2.893 - - 0 - 0.00%
2024-06-05 0 3.220 3.220 3.380 3.220 3.240 30,000 96,640 3.2213 2.893 2.893 3.037 2.893 2.911 33,389 2.8944 -1.83%
2024-06-04 0 3.280 3.160 3.290 3.280 3.300 36,500 119,540 3.2751 2.947 2.839 2.956 2.947 2.965 40,623 2.9426 2.82%
2024-06-03 0 3.290 3.250 3.300 3.200 3.300 130,500 419,330 3.2133 2.866 2.831 2.875 2.788 2.875 149,796 2.7993 -0.30%
2024-05-31 0 3.300 3.250 3.300 - - 0 0 - 2.875 2.831 2.875 - - 0 - 0.00%
2024-05-30 0 3.300 3.300 3.430 3.250 3.250 1,000 3,250 3.2500 2.875 2.875 2.988 2.831 2.831 1,148 2.8314 -3.79%
2024-05-29 0 3.430 3.250 3.450 - - 0 0 - 2.988 2.831 3.006 - - 0 - 0.00%
2024-05-28 0 3.430 3.300 3.500 - - 0 0 - 2.988 2.875 3.049 - - 0 - 0.00%
2024-05-27 0 3.430 3.300 3.450 3.400 3.430 3,500 11,915 3.4043 2.988 2.875 3.006 2.962 2.988 4,018 2.9658 2.39%
2024-05-24 0 3.350 3.250 3.380 - - 0 0 - 2.918 2.831 2.945 - - 0 - 0.00%
2024-05-23 0 3.350 3.300 3.370 3.210 3.350 5,500 18,355 3.3373 2.918 2.875 2.936 2.797 2.918 6,313 2.9074 2.76%
2024-05-22 0 3.260 3.260 3.340 3.220 3.300 195,000 634,305 3.2528 2.840 2.840 2.910 2.805 2.875 223,832 2.8338 0.00%
2024-05-21 0 3.260 3.250 3.300 3.260 3.310 69,000 227,600 3.2986 2.840 2.831 2.875 2.840 2.884 79,202 2.8737 -4.12%
2024-05-20 0 3.400 3.300 3.400 3.400 3.600 25,500 87,830 3.4443 2.962 2.875 2.962 2.962 3.136 29,270 3.0006 3.66%
2024-05-17 0 3.280 3.280 3.360 3.280 3.360 186,000 615,010 3.3065 2.857 2.857 2.927 2.857 2.927 213,502 2.8806 0.00%
2024-05-16 0 3.280 3.230 3.280 3.230 3.340 38,000 126,310 3.3239 2.857 2.814 2.857 2.814 2.910 43,619 2.8958 1.55%
2024-05-14 0 3.230 3.230 3.470 3.220 3.230 73,000 235,190 3.2218 2.814 2.814 3.023 2.805 2.814 83,794 2.8068 0.94%
2024-05-13 0 3.200 3.150 3.470 3.200 3.480 88,500 288,380 3.2585 2.788 2.744 3.023 2.788 3.032 101,586 2.8388 -8.05%
2024-05-10 0 3.480 3.220 3.480 3.250 3.480 72,000 243,255 3.3785 3.032 2.805 3.032 2.831 3.032 82,646 2.9433 8.07%
2024-05-09 0 3.220 3.160 3.280 3.220 3.220 2,500 8,050 3.2200 2.805 2.753 2.857 2.805 2.805 2,870 2.8052 0.31%
2024-05-08 0 3.210 3.160 3.220 3.210 3.230 51,500 166,645 3.2358 2.797 2.753 2.805 2.797 2.814 59,115 2.8190 0.00%
2024-05-07 0 3.210 3.200 3.290 - - 0 0 - 2.797 2.788 2.866 - - 0 - 0.00%
2024-05-06 0 3.210 3.200 3.330 3.210 3.320 5,000 16,260 3.2520 2.797 2.788 2.901 2.797 2.892 5,739 2.8331 0.31%
2024-05-03 0 3.200 3.200 3.250 3.200 3.200 4,000 12,800 3.2000 2.788 2.788 2.831 2.788 2.788 4,591 2.7878 0.00%
2024-05-02 0 3.200 3.200 3.250 3.190 3.200 55,000 175,950 3.1991 2.788 2.788 2.831 2.779 2.788 63,132 2.7870 3.23%
2024-04-30 0 3.100 3.060 3.100 3.100 3.110 84,000 260,430 3.1004 2.701 2.666 2.701 2.701 2.709 96,420 2.7010 -1.59%
2024-04-29 0 3.150 3.120 3.230 3.150 3.150 2,000 6,300 3.1500 2.744 2.718 2.814 2.744 2.744 2,296 2.7442 -1.25%
2024-04-26 0 3.190 3.130 3.240 3.150 3.190 77,500 246,585 3.1817 2.779 2.727 2.823 2.744 2.779 88,959 2.7719 0.00%
2024-04-25 0 3.190 3.150 3.250 3.180 3.190 84,000 267,390 3.1832 2.779 2.744 2.831 2.770 2.779 96,420 2.7732 0.00%
2024-04-24 0 3.190 3.150 3.200 3.190 3.230 45,000 144,250 3.2056 2.779 2.744 2.788 2.779 2.814 51,654 2.7926 -1.85%
2024-04-23 0 3.250 3.200 3.250 - - 0 0 - 2.831 2.788 2.831 - - 0 - -0.61%
2024-04-22 0 3.270 3.150 3.300 - - 0 0 - 2.849 2.744 2.875 - - 0 - 0.00%
2024-04-19 0 3.270 3.150 3.280 3.270 3.270 4,500 14,715 3.2700 2.849 2.744 2.857 2.849 2.849 5,165 2.8488 0.31%
2024-04-18 0 3.260 3.150 3.260 - - 0 0 - 2.840 2.744 2.840 - - 0 - 0.00%
2024-04-17 0 3.260 3.260 3.460 3.250 3.300 17,500 57,145 3.2654 2.840 2.840 3.014 2.831 2.875 20,088 2.8448 -3.26%
2024-04-16 0 3.370 3.240 3.370 - - 0 0 - 2.936 2.823 2.936 - - 0 - -3.71%
2024-04-15 0 3.500 3.200 3.510 3.500 3.500 10,000 35,000 3.5000 3.049 2.788 3.058 3.049 3.049 11,479 3.0492 2.94%
2024-04-12 0 3.400 3.200 3.600 - - 0 0 - 2.962 2.788 3.136 - - 0 - 0.00%
2024-04-11 0 3.400 3.400 3.450 3.200 3.400 5,500 18,600 3.3818 2.962 2.962 3.006 2.788 2.962 6,313 2.9462 0.00%
2024-04-10 0 3.400 3.300 3.450 3.400 3.400 1,000 3,400 3.4000 2.962 2.875 3.006 2.962 2.962 1,148 2.9620 0.00%
2024-04-09 0 3.400 3.180 3.400 3.250 3.520 3,000 10,035 3.3450 2.962 2.770 2.962 2.831 3.067 3,444 2.9141 7.94%
2024-04-08 0 3.150 3.150 3.260 - - 0 0 - 2.744 2.744 2.840 - - 0 - 0.00%
2024-04-05 0 3.150 3.150 3.260 3.150 3.270 17,000 53,740 3.1612 2.744 2.744 2.840 2.744 2.849 19,514 2.7540 -1.56%
2024-04-03 0 3.200 3.200 3.270 3.160 3.170 121,000 382,365 3.1600 2.788 2.788 2.849 2.753 2.762 138,891 2.7530 -5.33%
2024-04-02 0 3.380 3.200 3.380 3.200 3.380 34,500 115,710 3.3539 2.945 2.788 2.945 2.788 2.945 39,601 2.9219 6.29%
2024-03-28 0 3.180 3.160 3.350 3.180 3.300 193,000 623,605 3.2311 2.770 2.753 2.918 2.770 2.875 221,537 2.8149 -2.75%
2024-03-27 0 3.270 3.150 3.270 3.260 3.270 23,000 74,990 3.2604 2.849 2.744 2.849 2.840 2.849 26,401 2.8404 0.31%
2024-03-26 0 3.260 3.210 3.260 - - 0 0 - 2.840 2.797 2.840 - - 0 - 0.00%
2024-03-25 0 3.260 3.200 3.260 - - 0 0 - 2.840 2.788 2.840 - - 0 - 0.00%
2024-03-22 0 3.260 3.190 3.260 - - 0 0 - 2.840 2.779 2.840 - - 0 - 0.00%
2024-03-21 0 3.260 3.170 3.270 3.160 3.260 274,500 869,070 3.1660 2.840 2.762 2.849 2.753 2.840 315,087 2.7582 -0.91%
2024-03-20 0 3.290 3.200 3.290 3.180 3.290 1,500 4,825 3.2167 2.866 2.788 2.866 2.770 2.866 1,722 2.8023 2.49%
2024-03-19 0 3.210 3.170 3.290 3.140 3.290 74,500 238,235 3.1978 2.797 2.762 2.866 2.736 2.866 85,515 2.7859 1.26%
2024-03-18 0 3.170 3.160 3.290 3.160 3.180 76,500 242,535 3.1704 2.762 2.753 2.866 2.753 2.770 87,811 2.7620 -0.94%
2024-03-15 0 3.200 3.200 3.330 3.200 3.200 19,000 60,800 3.2000 2.788 2.788 2.901 2.788 2.788 21,809 2.7878 -3.90%
2024-03-14 0 3.330 3.200 3.330 - - 0 0 - 2.901 2.788 2.901 - - 0 - 0.00%
2024-03-13 0 3.330 3.170 3.330 3.200 3.380 25,886,500 82,837,030 3.2000 2.901 2.762 2.901 2.788 2.945 29,714,050 2.7878 4.06%
2024-03-12 0 3.200 3.180 3.390 3.200 3.200 26,000 83,200 3.2000 2.788 2.770 2.953 2.788 2.788 29,844 2.7878 0.00%
2024-03-11 0 3.200 3.200 3.390 3.200 3.250 94,000 301,885 3.2115 2.788 2.788 2.953 2.788 2.831 107,899 2.7979 -1.54%
2024-03-08 0 3.250 3.250 3.390 3.250 3.250 500 1,625 3.2500 2.831 2.831 2.953 2.831 2.831 574 2.8314 0.00%
2024-03-07 0 3.250 3.250 3.280 3.250 3.270 2,000 6,530 3.2650 2.831 2.831 2.857 2.831 2.849 2,296 2.8444 -1.22%
2024-03-06 0 3.290 3.290 3.300 3.280 3.300 19,000 62,510 3.2900 2.866 2.866 2.875 2.857 2.875 21,809 2.8662 0.30%
2024-03-05 0 3.280 3.280 3.530 3.270 3.540 3,000 9,995 3.3317 2.857 2.857 3.075 2.849 3.084 3,444 2.9025 -3.81%
2024-03-04 0 3.410 3.270 3.500 - - 0 0 - 2.971 2.849 3.049 - - 0 - 0.00%
2024-03-01 0 3.410 3.290 3.480 - - 0 0 - 2.971 2.866 3.032 - - 0 - 0.00%
2024-02-29 0 3.410 3.220 3.410 3.240 3.410 43,500 141,775 3.2592 2.971 2.805 2.971 2.823 2.971 49,932 2.8394 4.28%
2024-02-28 0 3.270 3.270 3.330 3.270 3.270 22,000 71,940 3.2700 2.849 2.849 2.901 2.849 2.849 25,253 2.8488 0.00%
2024-02-27 0 3.270 3.270 3.370 3.270 3.270 500 1,635 3.2700 2.849 2.849 2.936 2.849 2.849 574 2.8488 0.31%
2024-02-26 0 3.260 3.260 3.480 3.220 3.220 500 1,610 3.2200 2.840 2.840 3.032 2.805 2.805 574 2.8052 -6.32%
2024-02-23 0 3.480 3.220 3.480 3.490 3.510 155,000 542,320 3.4988 3.032 2.805 3.032 3.040 3.058 177,918 3.0481 -0.57%
2024-02-22 0 3.500 3.250 3.500 3.240 3.500 34,500 113,710 3.2959 3.049 2.831 3.049 2.823 3.049 39,601 2.8714 6.71%
2024-02-21 0 3.280 3.280 3.580 3.280 3.610 68,000 235,670 3.4657 2.857 2.857 3.119 2.857 3.145 78,054 3.0193 -6.29%
2024-02-20 0 3.500 3.220 3.690 3.500 3.500 3,000 10,500 3.5000 3.049 2.805 3.215 3.049 3.049 3,444 3.0492 0.00%
2024-02-19 0 3.500 3.250 3.500 3.500 3.500 1,000 3,500 3.5000 3.049 2.831 3.049 3.049 3.049 1,148 3.0492 0.00%
2024-02-16 0 3.500 3.260 3.500 - - 0 0 - 3.049 2.840 3.049 - - 0 - 0.00%
2024-02-15 0 3.500 3.300 3.500 3.500 3.500 10,500 36,750 3.5000 3.049 2.875 3.049 3.049 3.049 12,053 3.0492 6.06%
2024-02-14 0 3.300 3.200 3.500 - - 0 0 - 2.875 2.788 3.049 - - 0 - 0.00%
2024-02-09 0 3.300 3.200 3.490 - - 0 0 - 2.875 2.788 3.040 - - 0 - 0.00%
2024-02-08 0 3.300 3.300 3.510 - - 0 0 - 2.875 2.875 3.058 - - 0 - 0.61%
2024-02-07 0 3.280 3.280 3.490 3.280 3.280 4,000 13,120 3.2800 2.857 2.857 3.040 2.857 2.857 4,591 2.8575 -2.96%
2024-02-06 0 3.380 3.380 3.570 3.230 3.380 6,500 21,890 3.3677 2.945 2.945 3.110 2.814 2.945 7,461 2.9339 -0.29%
2024-02-05 0 3.390 3.300 3.390 3.300 3.400 26,000 85,850 3.3019 2.953 2.875 2.953 2.875 2.962 29,844 2.8766 -2.87%
2024-02-02 0 3.490 3.150 3.490 3.330 3.490 1,442,000 4,801,940 3.3301 3.040 2.744 3.040 2.901 3.040 1,655,213 2.9011 4.80%
2024-02-01 0 3.330 3.300 3.390 3.330 3.330 3,000 9,990 3.3300 2.901 2.875 2.953 2.901 2.901 3,444 2.9011 0.60%
2024-01-31 0 3.310 3.310 3.380 3.130 3.480 10,500 34,680 3.3029 2.884 2.884 2.945 2.727 3.032 12,053 2.8774 -4.89%
2024-01-30 0 3.480 3.020 3.480 3.010 3.480 8,000 26,025 3.2531 3.032 2.631 3.032 2.622 3.032 9,183 2.8341 7.08%
2024-01-29 0 3.250 3.090 3.450 3.000 3.500 1,219,500 4,244,755 3.4807 2.831 2.692 3.006 2.614 3.049 1,399,814 3.0324 -1.52%
2024-01-26 0 3.300 3.280 3.300 3.280 3.380 171,500 567,070 3.3065 2.875 2.857 2.875 2.857 2.945 196,858 2.8806 -2.65%
2024-01-25 0 3.390 3.380 3.580 3.360 3.580 32,500 110,265 3.3928 2.953 2.945 3.119 2.927 3.119 37,305 2.9557 -4.78%
2024-01-24 0 3.560 3.430 3.590 3.300 3.560 3,068,500 10,463,110 3.4098 3.101 2.988 3.128 2.875 3.101 3,522,205 2.9706 1.71%
2024-01-23 0 3.500 3.500 3.600 - - 0 0 - 3.049 3.049 3.136 - - 0 - 0.00%
2024-01-22 0 3.500 - 3.550 3.500 3.690 22,500 78,945 3.5087 3.049 - 3.093 3.049 3.215 25,827 3.0567 -1.41%
2024-01-19 0 3.550 3.550 3.690 3.530 3.680 84,500 305,040 3.6099 3.093 3.093 3.215 3.075 3.206 96,994 3.1449 -3.79%
2024-01-18 0 3.690 3.750 3.990 3.550 3.980 100,500 362,150 3.6035 3.215 3.267 3.476 3.093 3.467 115,360 3.1393 5.13%
2024-01-17 0 3.510 3.510 3.720 3.510 3.570 46,000 162,760 3.5383 3.058 3.058 3.241 3.058 3.110 52,802 3.0825 -4.62%
2024-01-16 0 3.680 3.680 3.780 3.680 3.800 10,000 37,110 3.7110 3.206 3.206 3.293 3.206 3.311 11,479 3.2330 -3.16%
2024-01-15 0 3.800 3.760 3.800 3.770 3.880 11,196,500 40,872,405 3.6505 3.311 3.276 3.311 3.284 3.380 12,852,003 3.1802 4.11%
2024-01-12 0 3.650 3.550 3.800 3.650 3.800 55,500 205,085 3.6952 3.180 3.093 3.311 3.180 3.311 63,706 3.2192 -1.35%
2024-01-11 0 3.700 3.550 3.700 3.700 3.840 29,000 109,190 3.7652 3.223 3.093 3.223 3.223 3.345 33,288 3.2802 -2.89%
2024-01-10 0 3.810 3.760 3.850 3.810 3.830 89,000 339,290 3.8122 3.319 3.276 3.354 3.319 3.337 102,159 3.3212 -2.06%
2024-01-09 0 3.890 3.740 3.890 3.720 3.900 12,500 46,950 3.7560 3.389 3.258 3.389 3.241 3.398 14,348 3.2722 1.83%
2024-01-08 0 3.820 3.730 3.880 - - 0 0 - 3.328 3.250 3.380 - - 0 - 0.00%
2024-01-05 0 3.820 3.820 3.850 3.810 3.830 107,000 408,045 3.8135 3.328 3.328 3.354 3.319 3.337 122,821 3.3223 0.53%
2024-01-04 0 3.800 3.730 3.950 - - 0 0 - 3.311 3.250 3.441 - - 0 - 0.00%
2024-01-03 0 3.800 3.720 3.830 - - 0 0 - 3.311 3.241 3.337 - - 0 - 0.00%
2024-01-02 0 3.800 3.720 3.800 3.770 3.800 39,000 148,065 3.7965 3.311 3.241 3.311 3.284 3.311 44,766 3.3075 0.80%
2023-12-29 0 3.770 3.740 3.980 3.770 3.770 500 1,885 3.7700 3.284 3.258 3.467 3.284 3.284 574 3.2844 1.89%
2023-12-28 0 3.700 3.700 3.990 3.700 3.700 15,500 57,350 3.7000 3.223 3.223 3.476 3.223 3.223 17,792 3.2234 -1.33%
2023-12-27 0 3.750 3.750 3.920 3.750 3.760 1,000 3,755 3.7550 3.267 3.267 3.415 3.267 3.276 1,148 3.2713 -4.34%
2023-12-22 0 3.920 3.800 3.930 3.800 4.030 11,500 43,815 3.8100 3.415 3.311 3.424 3.311 3.511 13,200 3.3192 3.16%
2023-12-21 0 3.800 3.800 3.950 3.800 3.810 22,000 83,725 3.8057 3.311 3.311 3.441 3.311 3.319 25,253 3.3155 0.00%
2023-12-20 0 3.800 3.750 4.100 - - 0 0 - 3.311 3.267 3.572 - - 0 - 0.00%
2023-12-19 0 3.800 3.750 4.080 - - 0 0 - 3.311 3.267 3.554 - - 0 - 0.00%
2023-12-18 0 3.800 3.750 3.800 3.800 3.800 20,500 77,900 3.8000 3.311 3.267 3.311 3.311 3.311 23,531 3.3105 -0.26%
2023-12-15 0 3.810 3.750 3.900 - - 0 0 - 3.319 3.267 3.398 - - 0 - 0.00%
2023-12-14 0 3.810 3.500 4.090 - - 0 0 - 3.319 3.049 3.563 - - 0 - 0.00%
2023-12-13 0 3.810 3.500 4.000 - - 0 0 - 3.319 3.049 3.485 - - 0 - 0.00%
2023-12-12 0 3.810 3.500 3.850 - - 0 0 - 3.319 3.049 3.354 - - 0 - 0.00%
2023-12-11 0 3.810 3.500 4.100 - - 0 0 - 3.319 3.049 3.572 - - 0 - 0.00%
2023-12-08 0 3.810 3.500 4.100 - - 0 0 - 3.319 3.049 3.572 - - 0 - 0.00%
2023-12-07 0 3.810 3.690 3.820 3.820 3.840 7,500 28,720 3.8293 3.319 3.215 3.328 3.328 3.345 8,609 3.3361 -1.04%
2023-12-06 0 3.850 3.850 4.090 3.800 3.860 99,000 381,310 3.8516 3.354 3.354 3.563 3.311 3.363 113,638 3.3555 -1.53%
2023-12-05 0 3.910 3.500 4.000 - - 0 0 - 3.406 3.049 3.485 - - 0 - 0.00%
2023-12-04 0 3.910 3.610 4.000 - - 0 0 - 3.406 3.145 3.485 - - 0 - 0.00%
2023-12-01 0 3.910 3.910 4.000 3.850 3.910 20,000 78,140 3.9070 3.406 3.406 3.485 3.354 3.406 22,957 3.4037 0.26%
2023-11-30 0 3.900 3.900 4.080 3.890 3.920 21,500 83,825 3.8988 3.398 3.398 3.554 3.389 3.415 24,679 3.3966 2.63%
2023-11-29 0 3.800 3.910 3.980 3.640 3.980 13,000 51,480 3.9600 3.311 3.406 3.467 3.171 3.467 14,922 3.4499 -0.52%
2023-11-28 0 3.820 3.630 3.960 - - 0 0 - 3.328 3.162 3.450 - - 0 - 0.00%
2023-11-27 0 3.820 3.630 4.100 - - 0 0 - 3.328 3.162 3.572 - - 0 - 0.00%
2023-11-24 0 3.820 3.750 4.090 - - 0 0 - 3.328 3.267 3.563 - - 0 - 0.00%
2023-11-23 0 3.820 3.750 4.090 - - 0 0 - 3.328 3.267 3.563 - - 0 - 0.00%
2023-11-22 0 3.820 3.780 4.000 3.770 3.820 5,500 20,860 3.7927 3.328 3.293 3.485 3.284 3.328 6,313 3.3042 0.53%
2023-11-21 0 3.800 3.800 4.100 3.750 3.820 58,000 220,740 3.8059 3.311 3.311 3.572 3.267 3.328 66,576 3.3156 -2.06%
2023-11-20 0 3.880 3.850 3.900 3.880 3.900 21,500 83,490 3.8833 3.380 3.354 3.398 3.380 3.398 24,679 3.3830 -0.77%
2023-11-17 0 3.910 3.900 4.090 - - 0 0 - 3.406 3.398 3.563 - - 0 - 0.00%
2023-11-16 0 3.910 3.910 4.150 3.910 3.910 17,500 68,425 3.9100 3.406 3.406 3.615 3.406 3.406 20,088 3.4063 -0.76%
2023-11-15 0 3.940 3.940 4.190 3.910 3.940 79,500 312,500 3.9308 3.432 3.432 3.650 3.406 3.432 91,255 3.4245 1.03%
2023-11-14 0 3.900 3.900 4.190 3.900 3.910 29,000 113,385 3.9098 3.398 3.398 3.650 3.398 3.406 33,288 3.4062 -0.26%
2023-11-13 0 3.910 3.910 4.360 3.900 3.910 2,500 9,765 3.9060 3.406 3.406 3.798 3.398 3.406 2,870 3.4029 -1.51%
2023-11-10 0 3.970 3.910 4.160 3.920 3.980 5,000 19,860 3.9720 3.459 3.406 3.624 3.415 3.467 5,739 3.4604 -1.24%
2023-11-09 0 4.020 3.950 4.190 4.000 4.030 1,000 4,015 4.0150 3.502 3.441 3.650 3.485 3.511 1,148 3.4978 0.50%
2023-11-08 0 4.000 4.010 4.120 4.000 4.120 97,500 395,605 4.0575 3.485 3.493 3.589 3.485 3.589 111,916 3.5348 -4.08%
2023-11-07 0 4.170 3.910 4.170 - - 0 0 - 3.633 3.406 3.633 - - 0 - 0.00%
2023-11-06 0 4.170 3.910 4.170 - - 0 0 - 3.633 3.406 3.633 - - 0 - 0.00%
2023-11-03 0 4.170 3.910 4.200 - - 0 0 - 3.633 3.406 3.659 - - 0 - 0.00%
2023-11-02 0 4.170 3.900 4.170 - - 0 0 - 3.633 3.398 3.633 - - 0 - 0.00%
2023-11-01 0 4.170 3.900 4.180 3.980 4.310 482,500 2,045,140 4.2386 3.633 3.398 3.642 3.467 3.755 553,842 3.6926 4.51%
2023-10-31 0 3.990 3.750 3.990 3.930 4.000 32,500 128,280 3.9471 3.476 3.267 3.476 3.424 3.485 37,305 3.4386 -0.25%
2023-10-30 0 4.000 3.810 4.000 3.820 4.030 6,500 25,145 3.8685 3.485 3.319 3.485 3.328 3.511 7,461 3.3702 4.99%
2023-10-27 0 3.810 3.710 4.220 3.750 3.840 1,000 3,795 3.7950 3.319 3.232 3.676 3.267 3.345 1,148 3.3062 -9.07%
2023-10-26 0 4.190 3.710 4.230 - - 0 0 - 3.650 3.232 3.685 - - 0 - 0.00%
2023-10-25 0 4.190 3.720 4.240 - - 0 0 - 3.650 3.241 3.694 - - 0 - 0.00%
2023-10-24 0 4.190 3.710 4.230 - - 0 0 - 3.650 3.232 3.685 - - 0 - 0.00%
2023-10-20 0 4.190 3.830 4.190 - - 500 2,120 4.2400 3.650 3.337 3.650 - - 574 3.6938 0.00%
2023-10-19 0 4.190 4.180 4.230 4.180 4.260 31,000 130,790 4.2190 3.650 3.642 3.685 3.642 3.711 35,584 3.6756 -3.01%
2023-10-18 0 4.320 3.830 4.320 4.330 4.330 1,000 4,330 4.3300 3.764 3.337 3.764 3.772 3.772 1,148 3.7722 -0.46%
2023-10-17 0 4.340 4.190 4.380 4.320 4.340 71,000 307,950 4.3373 3.781 3.650 3.816 3.764 3.781 81,498 3.7786 0.93%
2023-10-16 0 4.300 4.200 4.300 4.300 4.320 28,000 120,410 4.3004 3.746 3.659 3.746 3.746 3.764 32,140 3.7464 -1.38%
2023-10-13 0 4.360 4.290 - 4.180 4.360 410,500 1,765,420 4.3007 3.798 3.737 - 3.642 3.798 471,196 3.7467 4.31%
2023-10-12 0 4.180 4.100 4.180 4.190 4.240 403,500 1,708,080 4.2332 3.642 3.572 3.642 3.650 3.694 463,161 3.6879 2.96%
2023-10-11 0 4.160 4.160 4.240 4.160 4.320 93,000 390,320 4.1970 3.537 3.537 3.605 3.537 3.673 109,380 3.5685 -1.65%
2023-10-10 0 4.230 3.980 4.250 3.980 4.230 137,000 575,615 4.2016 3.597 3.384 3.614 3.384 3.597 161,130 3.5724 1.93%
2023-10-09 0 4.150 4.050 4.140 4.140 4.190 160,500 668,430 4.1647 3.529 3.443 3.520 3.520 3.563 188,769 3.5410 0.48%
2023-10-06 0 4.130 3.990 4.150 4.090 4.200 126,500 519,880 4.1097 3.512 3.392 3.529 3.478 3.571 148,781 3.4943 3.25%
2023-10-05 0 4.000 4.000 4.140 4.000 4.130 64,500 263,440 4.0843 3.401 3.401 3.520 3.401 3.512 75,860 3.4727 -1.96%
2023-10-04 0 4.080 3.850 4.080 4.080 4.080 12,500 51,000 4.0800 3.469 3.273 3.469 3.469 3.469 14,702 3.4690 -0.24%
2023-10-03 0 4.090 3.850 4.090 3.980 4.090 6,000 23,935 3.9892 3.478 3.273 3.478 3.384 3.478 7,057 3.3918 0.00%
2023-09-29 0 4.090 4.090 4.140 3.840 4.080 101,000 403,960 3.9996 3.478 3.478 3.520 3.265 3.469 118,789 3.4006 0.25%
2023-09-28 0 4.080 4.080 4.200 3.860 4.090 345,500 1,406,995 4.0723 3.469 3.469 3.571 3.282 3.478 406,353 3.4625 5.43%
2023-09-27 0 3.870 3.820 4.070 3.810 4.090 406,500 1,656,775 4.0757 3.290 3.248 3.460 3.239 3.478 478,097 3.4654 -4.68%
2023-09-26 0 4.060 3.850 4.100 4.040 4.090 73,000 295,985 4.0546 3.452 3.273 3.486 3.435 3.478 85,858 3.4474 -0.25%
2023-09-25 0 4.070 4.000 4.070 4.000 4.080 94,500 382,910 4.0520 3.460 3.401 3.460 3.401 3.469 111,144 3.4452 -0.25%
2023-09-22 0 4.080 4.020 4.090 3.990 4.080 436,500 1,752,180 4.0142 3.469 3.418 3.478 3.392 3.469 513,381 3.4130 1.75%
2023-09-21 0 4.010 4.000 4.040 4.000 4.040 139,500 558,580 4.0042 3.409 3.401 3.435 3.401 3.435 164,070 3.4045 0.75%
2023-09-20 0 3.980 3.930 4.050 3.880 4.010 111,500 444,670 3.9881 3.384 3.341 3.443 3.299 3.409 131,139 3.3908 0.00%
2023-09-19 0 3.980 3.830 3.980 3.980 3.980 2,500 9,950 3.9800 3.384 3.256 3.384 3.384 3.384 2,940 3.3840 2.05%
2023-09-18 0 3.900 3.830 3.900 3.820 3.900 59,500 231,645 3.8932 3.316 3.256 3.316 3.248 3.316 69,980 3.3102 0.00%
2023-09-15 0 3.900 3.860 3.900 3.850 3.950 161,500 628,550 3.8920 3.316 3.282 3.316 3.273 3.358 189,945 3.3091 1.30%
2023-09-14 0 3.850 3.850 4.000 3.720 3.800 95,500 358,645 3.7554 3.273 3.273 3.401 3.163 3.231 112,321 3.1930 3.49%
2023-09-13 0 3.720 3.720 3.850 3.720 3.760 202,000 754,855 3.7369 3.163 3.163 3.273 3.163 3.197 237,579 3.1773 -0.80%
2023-09-12 0 3.750 3.750 3.850 3.740 3.820 258,000 979,845 3.7978 3.188 3.188 3.273 3.180 3.248 303,442 3.2291 -2.60%
2023-09-11 0 3.850 3.840 3.850 3.830 3.850 302,500 1,159,330 3.8325 3.273 3.265 3.273 3.256 3.273 355,780 3.2586 0.52%
2023-09-07 0 3.830 3.520 3.830 - - 0 0 - 3.256 2.993 3.256 - - 0 - 0.00%
2023-09-06 0 3.830 3.830 4.000 - - 0 0 - 3.256 3.256 3.401 - - 0 - 1.86%
2023-09-05 0 3.760 3.760 - - - 0 0 - 3.197 3.197 - - - 0 - 0.00%
2023-09-04 0 3.760 3.760 4.030 3.600 4.000 216,000 855,845 3.9622 3.197 3.197 3.426 3.061 3.401 254,044 3.3689 -2.34%
2023-08-31 0 3.850 3.800 3.850 3.580 4.000 129,000 513,780 3.9828 3.273 3.231 3.273 3.044 3.401 151,721 3.3863 0.00%
2023-08-30 0 3.850 3.850 4.050 3.850 4.060 37,500 144,685 3.8583 3.273 3.273 3.443 3.273 3.452 44,105 3.2805 -4.47%
2023-08-29 0 4.030 4.010 4.030 3.590 4.050 828,000 3,299,210 3.9846 3.426 3.409 3.426 3.052 3.443 973,837 3.3878 12.26%
2023-08-28 0 3.590 3.400 3.420 3.270 3.870 336,500 1,283,495 3.8142 3.052 2.891 2.908 2.780 3.290 395,768 3.2430 2.87%
2023-08-25 0 3.490 3.450 3.490 3.400 3.490 5,474,000 18,287,615 3.3408 2.967 2.933 2.967 2.891 2.967 6,438,143 2.8405 4.49%
2023-08-24 0 3.340 3.340 3.760 3.200 3.770 38,500 142,950 3.7130 2.840 2.840 3.197 2.721 3.205 45,281 3.1569 -5.92%
2023-08-23 0 3.550 3.300 3.550 - - 0 0 - 3.018 2.806 3.018 - - 0 - 0.00%
2023-08-22 0 3.550 3.450 3.550 3.550 3.550 2,225,000 7,898,750 3.5500 3.018 2.933 3.018 3.018 3.018 2,616,892 3.0184 0.00%
2023-08-21 0 3.550 3.550 3.590 3.550 3.690 66,500 242,875 3.6523 3.018 3.018 3.052 3.018 3.137 78,213 3.1053 -3.27%
2023-08-18 0 3.670 3.300 3.670 - - 0 0 - 3.120 2.806 3.120 - - 0 - 0.00%
2023-08-17 0 3.670 3.450 3.680 3.650 3.700 36,500 134,100 3.6740 3.120 2.933 3.129 3.103 3.146 42,929 3.1238 0.00%
2023-08-16 0 3.670 3.280 3.670 3.500 3.700 98,500 354,100 3.5949 3.120 2.789 3.120 2.976 3.146 115,849 3.0566 8.58%
2023-08-15 0 3.380 3.280 3.800 - - 0 0 - 2.874 2.789 3.231 - - 0 - 0.00%
2023-08-14 0 3.380 3.380 3.800 3.380 3.380 1,438,500 4,689,039 3.2597 2.874 2.874 3.231 2.874 2.874 1,691,865 2.7715 -0.59%
2023-08-11 0 3.400 3.270 3.400 3.400 3.400 4,000 13,600 3.4000 2.891 2.780 2.891 2.891 2.891 4,705 2.8908 1.49%
2023-08-10 0 3.350 3.350 3.800 3.330 3.330 2,001,500 6,522,995 3.2591 2.848 2.848 3.231 2.831 2.831 2,354,027 2.7710 -0.89%
2023-08-09 0 3.380 3.340 3.400 - - 0 0 - 2.874 2.840 2.891 - - 0 - 0.00%
2023-08-08 0 3.380 3.340 3.380 - - 3,500,000 12,250,000 3.5000 2.874 2.840 2.874 - - 4,116,460 2.9759 -3.43%
2023-08-07 0 3.500 3.340 3.800 - - 2,000,000 6,518,000 3.2590 2.976 2.840 3.231 - - 2,352,263 2.7709 0.00%
2023-08-04 0 3.500 3.400 3.500 - - 0 0 - 2.976 2.891 2.976 - - 0 - 0.00%
2023-08-03 0 3.500 3.340 3.800 - - 0 0 - 2.976 2.840 3.231 - - 0 - 0.00%
2023-08-02 0 3.500 3.480 3.600 - - 0 0 - 2.976 2.959 3.061 - - 0 - 0.00%
2023-08-01 0 3.500 3.480 3.600 - - 0 0 - 2.976 2.959 3.061 - - 0 - 0.00%
2023-07-31 0 3.500 3.480 3.550 3.500 3.560 110,500 387,330 3.5052 2.976 2.959 3.018 2.976 3.027 129,963 2.9803 0.00%
2023-07-28 0 3.500 3.500 3.600 3.480 3.510 70,500 246,840 3.5013 2.976 2.976 3.061 2.959 2.984 82,917 2.9769 -2.23%
2023-07-27 0 3.580 3.500 3.580 3.500 3.600 92,000 323,870 3.5203 3.044 2.976 3.044 2.976 3.061 108,204 2.9931 1.42%
2023-07-26 0 3.530 3.530 3.600 3.520 3.560 21,000 74,375 3.5417 3.001 3.001 3.061 2.993 3.027 24,699 3.0113 -2.49%
2023-07-25 0 3.620 3.570 3.620 3.550 3.620 35,000 125,165 3.5761 3.078 3.035 3.078 3.018 3.078 41,165 3.0406 0.00%
2023-07-24 0 3.620 3.610 3.650 3.620 3.650 16,500 60,125 3.6439 3.078 3.069 3.103 3.078 3.103 19,406 3.0982 -0.82%
2023-07-21 0 3.650 3.580 3.790 3.650 3.790 8,500 31,095 3.6582 3.103 3.044 3.222 3.103 3.222 9,997 3.1104 4.29%
2023-07-20 0 3.500 3.500 3.780 3.400 3.500 81,000 283,280 3.4973 2.976 2.976 3.214 2.891 2.976 95,267 2.9735 4.48%
2023-07-19 0 3.350 3.340 3.480 3.340 3.350 14,000 46,780 3.3414 2.848 2.840 2.959 2.840 2.848 16,466 2.8410 -4.29%
2023-07-18 0 3.500 3.350 3.500 3.330 3.510 47,500 159,970 3.3678 2.976 2.848 2.976 2.831 2.984 55,866 2.8634 6.06%
2023-07-14 0 3.300 3.230 3.500 - - 0 0 - 2.806 2.746 2.976 - - 0 - 0.00%
2023-07-13 0 3.300 3.010 3.500 - - 0 0 - 2.806 2.559 2.976 - - 0 - 0.00%
2023-07-12 0 3.300 3.250 3.500 - - 0 0 - 2.806 2.763 2.976 - - 0 - 0.00%
2023-07-11 0 3.300 3.270 3.300 3.300 3.300 208,500 688,050 3.3000 2.806 2.780 2.806 2.806 2.806 245,223 2.8058 2.17%
2023-07-10 0 3.230 3.100 3.300 - - 0 0 - 2.746 2.636 2.806 - - 0 - 0.00%
2023-07-07 0 3.230 3.190 3.300 - - 0 0 - 2.746 2.712 2.806 - - 0 - 0.00%
2023-07-06 0 3.230 3.230 3.300 3.200 3.270 10,500 33,635 3.2033 2.746 2.746 2.806 2.721 2.780 12,349 2.7236 -3.87%
2023-07-05 0 3.360 3.270 3.360 3.360 3.360 11,000 36,960 3.3600 2.857 2.780 2.857 2.857 2.857 12,937 2.8568 0.00%
2023-07-04 0 3.360 3.260 3.360 3.260 3.380 80,000 264,040 3.3005 2.857 2.772 2.857 2.772 2.874 94,091 2.8062 4.02%
2023-07-03 0 3.230 3.340 3.350 3.230 3.300 248,500 816,550 3.2859 2.746 2.840 2.848 2.746 2.806 292,269 2.7938 -3.00%
2023-06-30 0 3.330 3.330 3.520 - - 0 0 - 2.831 2.831 2.993 - - 0 - 0.30%
2023-06-29 0 3.320 3.310 3.490 3.300 3.320 7,500 24,860 3.3147 2.823 2.814 2.967 2.806 2.823 8,821 2.8183 -7.00%
2023-06-28 0 3.570 3.310 3.570 3.300 3.580 51,500 170,370 3.3082 3.035 2.814 3.035 2.806 3.044 60,571 2.8127 2.29%
2023-06-27 0 3.490 3.210 3.600 - - 0 0 - 2.967 2.729 3.061 - - 0 - 0.00%
2023-06-26 0 3.490 3.210 3.490 3.270 3.490 4,000 13,190 3.2975 2.967 2.729 2.967 2.780 2.967 4,705 2.8037 1.45%
2023-06-23 0 3.440 3.210 3.490 - - 0 0 - 2.925 2.729 2.967 - - 0 - 0.00%
2023-06-21 0 3.440 3.210 3.500 - - 0 0 - 2.925 2.729 2.976 - - 0 - 0.00%
2023-06-20 0 3.440 3.210 3.500 - - 0 0 - 2.925 2.729 2.976 - - 0 - 0.00%
2023-06-19 0 3.440 3.430 3.700 - - 0 0 - 2.925 2.916 3.146 - - 0 - 0.00%
2023-06-16 0 3.440 3.440 3.700 - - 0 0 - 2.925 2.925 3.146 - - 0 - 1.47%
2023-06-15 0 3.390 3.390 3.700 3.390 3.470 32,000 110,785 3.4620 2.882 2.882 3.146 2.882 2.950 37,636 2.9436 -1.45%
2023-06-14 0 3.440 3.440 3.580 3.440 3.580 7,000 24,990 3.5700 2.925 2.925 3.044 2.925 3.044 8,233 3.0354 -3.91%
2023-06-13 0 3.580 3.580 3.750 - - 0 0 - 3.044 3.044 3.188 - - 0 - 0.56%
2023-06-12 0 3.660 3.590 3.750 3.660 3.660 2,000 7,320 3.6600 3.027 2.969 3.101 3.027 3.027 2,418 3.0269 0.55%
2023-06-09 0 3.640 3.640 3.770 3.610 3.640 6,000 21,795 3.6325 3.010 3.010 3.118 2.986 3.010 7,255 3.0041 1.11%
2023-06-08 0 3.600 3.600 3.770 3.600 3.600 4,000 14,400 3.6000 2.977 2.977 3.118 2.977 2.977 4,837 2.9773 0.00%
2023-06-07 0 3.600 3.500 3.770 - - 0 0 - 2.977 2.895 3.118 - - 0 - 0.00%
2023-06-06 0 3.600 3.490 3.770 3.600 3.600 500 1,800 3.6000 2.977 2.886 3.118 2.977 2.977 605 2.9773 -4.26%
2023-06-05 0 3.760 3.600 3.990 3.760 3.760 500 1,880 3.7600 3.110 2.977 3.300 3.110 3.110 605 3.1096 0.00%
2023-06-02 0 3.760 3.600 3.770 3.770 3.770 5,500 20,735 3.7700 3.110 2.977 3.118 3.118 3.118 6,650 3.1178 0.80%
2023-06-01 0 3.730 3.600 3.730 - - 0 0 - 3.085 2.977 3.085 - - 0 - 0.00%
2023-05-31 0 3.730 3.600 3.750 3.630 3.790 13,500 50,075 3.7093 3.085 2.977 3.101 3.002 3.134 16,324 3.0676 -2.10%
2023-05-30 0 3.810 3.630 3.810 - - 0 0 - 3.151 3.002 3.151 - - 0 - 0.00%
2023-05-29 0 3.810 3.630 3.810 - - 0 0 - 3.151 3.002 3.151 - - 0 - 0.00%
2023-05-25 0 3.810 3.630 3.810 - - 0 0 - 3.151 3.002 3.151 - - 0 - 0.00%
2023-05-24 0 3.810 3.630 3.980 - - 0 0 - 3.151 3.002 3.292 - - 0 - 0.00%
2023-05-23 0 3.810 3.610 3.820 3.610 3.820 101,000 383,715 3.7992 3.151 2.986 3.159 2.986 3.159 122,126 3.1420 -0.26%
2023-05-22 0 3.820 3.600 3.830 3.610 3.820 7,000 26,250 3.7500 3.159 2.977 3.167 2.986 3.159 8,464 3.1013 1.87%
2023-05-19 0 3.750 3.600 3.870 - - 0 0 - 3.101 2.977 3.201 - - 0 - 0.00%
2023-05-18 0 3.750 3.600 3.870 - - 0 0 - 3.101 2.977 3.201 - - 0 - 0.00%
2023-05-17 0 3.750 3.700 3.920 3.720 3.750 121,500 454,085 3.7373 3.101 3.060 3.242 3.076 3.101 146,914 3.0908 -2.09%
2023-05-16 0 3.830 3.720 3.910 3.830 3.910 5,500 21,105 3.8373 3.167 3.076 3.234 3.167 3.234 6,650 3.1735 0.26%
2023-05-15 0 3.820 3.700 3.960 3.820 3.840 93,000 355,430 3.8218 3.159 3.060 3.275 3.159 3.176 112,453 3.1607 -4.50%
2023-05-12 0 4.000 3.840 4.000 3.840 4.000 1,500 5,910 3.9400 3.308 3.176 3.308 3.176 3.308 1,814 3.2584 4.17%
2023-05-11 0 3.840 3.830 3.860 3.830 3.860 101,500 389,760 3.8400 3.176 3.167 3.192 3.167 3.192 122,731 3.1757 -0.52%
2023-05-10 0 3.860 3.860 3.970 3.840 3.980 201,000 774,220 3.8518 3.192 3.192 3.283 3.176 3.292 243,043 3.1855 0.00%
2023-05-09 0 3.860 3.840 3.860 3.860 3.980 84,500 326,230 3.8607 3.192 3.176 3.192 3.192 3.292 102,175 3.1929 0.00%
2023-05-08 0 3.860 3.860 3.980 3.860 3.980 7,500 29,010 3.8680 3.192 3.192 3.292 3.192 3.292 9,069 3.1989 -0.26%
2023-05-05 0 3.870 3.860 3.870 - - 0 0 - 3.201 3.192 3.201 - - 0 - 0.00%
2023-05-04 0 3.870 3.830 3.870 - - 0 0 - 3.201 3.167 3.201 - - 0 - 0.00%
2023-05-03 0 3.870 3.820 3.870 3.820 3.880 64,000 248,285 3.8795 3.201 3.159 3.201 3.159 3.209 77,387 3.2084 -0.26%
2023-05-02 0 3.880 3.880 3.890 3.880 3.890 77,000 298,960 3.8826 3.209 3.209 3.217 3.209 3.217 93,106 3.2110 -0.51%
2023-04-28 0 3.900 3.860 3.920 3.900 3.900 126,000 491,400 3.9000 3.225 3.192 3.242 3.225 3.225 152,355 3.2254 -1.27%
2023-04-27 0 3.950 3.800 3.950 3.810 3.970 2,000 7,700 3.8500 3.267 3.143 3.267 3.151 3.283 2,418 3.1840 -1.00%
2023-04-26 0 3.990 3.810 4.000 - - 0 0 - 3.300 3.151 3.308 - - 0 - 0.00%
2023-04-25 0 3.990 3.810 3.990 - - 0 0 - 3.300 3.151 3.300 - - 0 - -1.48%
2023-04-24 0 4.050 3.810 4.050 3.810 4.080 5,000 19,320 3.8640 3.349 3.151 3.349 3.151 3.374 6,046 3.1956 2.53%
2023-04-21 0 3.950 3.810 3.950 3.950 4.050 216,500 856,930 3.9581 3.267 3.151 3.267 3.267 3.349 261,785 3.2734 0.00%
2023-04-20 0 3.950 3.710 3.950 3.900 3.950 557,500 2,199,825 3.9459 3.267 3.068 3.267 3.225 3.267 674,112 3.2633 0.00%
2023-04-19 0 3.950 3.710 3.950 3.930 4.080 157,500 624,495 3.9650 3.267 3.068 3.267 3.250 3.374 190,444 3.2792 -1.25%
2023-04-18 0 4.000 3.810 4.000 3.950 4.080 191,000 760,245 3.9803 3.308 3.151 3.308 3.267 3.374 230,951 3.2918 0.00%
2023-04-17 0 4.000 3.960 4.000 - - 0 0 - 3.308 3.275 3.308 - - 0 - -1.48%
2023-04-14 0 4.060 3.880 4.060 3.890 4.090 54,000 211,480 3.9163 3.358 3.209 3.358 3.217 3.382 65,295 3.2388 4.91%
2023-04-13 0 3.870 3.710 3.900 - - 0 0 - 3.201 3.068 3.225 - - 0 - 0.00%
2023-04-12 0 3.870 3.710 3.870 3.900 3.900 71,000 276,200 3.8901 3.201 3.068 3.201 3.225 3.225 85,851 3.2172 -0.77%
2023-04-11 0 3.900 3.880 3.900 3.880 3.900 37,000 143,700 3.8838 3.225 3.209 3.225 3.209 3.225 44,739 3.2119 0.52%
2023-04-06 0 3.880 3.850 3.900 3.850 3.910 175,000 678,665 3.8781 3.209 3.184 3.225 3.184 3.234 211,605 3.2072 -0.77%
2023-04-04 0 3.910 3.860 3.930 3.880 3.910 91,000 353,965 3.8897 3.234 3.192 3.250 3.209 3.234 110,034 3.2169 0.51%
2023-04-03 0 3.890 3.860 3.890 3.880 3.900 41,000 159,140 3.8815 3.217 3.192 3.217 3.209 3.225 49,576 3.2100 -0.26%
2023-03-31 0 3.900 3.900 4.000 3.880 3.950 290,000 1,133,405 3.9083 3.225 3.225 3.308 3.209 3.267 350,659 3.2322 -1.27%
2023-03-30 0 3.950 3.910 4.000 3.950 4.000 247,000 980,550 3.9698 3.267 3.234 3.308 3.267 3.308 298,665 3.2831 -0.75%
2023-03-29 0 3.980 3.950 4.000 3.980 4.050 122,500 488,420 3.9871 3.292 3.267 3.308 3.292 3.349 148,123 3.2974 -0.50%
2023-03-28 0 4.000 3.910 4.000 3.970 4.000 410,500 1,636,940 3.9877 3.308 3.234 3.308 3.283 3.308 496,364 3.2979 0.50%
2023-03-27 0 3.980 3.950 3.990 3.980 4.010 362,000 1,443,130 3.9865 3.292 3.267 3.300 3.292 3.316 437,719 3.2969 -0.50%
2023-03-24 0 4.000 3.980 4.200 - - 0 0 - 3.308 3.292 3.473 - - 0 - 0.00%
2023-03-23 0 4.000 3.980 4.050 3.980 4.000 174,000 693,220 3.9840 3.308 3.292 3.349 3.292 3.308 210,395 3.2948 0.50%
2023-03-22 0 3.980 3.980 4.010 3.980 4.010 185,500 740,225 3.9904 3.292 3.292 3.316 3.292 3.316 224,301 3.3001 -0.50%
2023-03-21 0 4.000 3.930 4.120 3.860 4.000 406,500 1,608,930 3.9580 3.308 3.250 3.407 3.192 3.308 491,527 3.2733 4.17%
2023-03-20 0 3.840 3.800 3.840 3.850 3.900 202,000 781,475 3.8687 3.176 3.143 3.176 3.184 3.225 244,252 3.1995 -1.54%
2023-03-17 0 3.900 3.860 3.900 3.900 4.000 115,000 450,750 3.9196 3.225 3.192 3.225 3.225 3.308 139,054 3.2415 -1.52%
2023-03-16 0 3.960 3.960 4.000 3.910 4.000 16,000 63,590 3.9744 3.275 3.275 3.308 3.234 3.308 19,347 3.2869 -0.75%
2023-03-15 0 3.990 3.990 4.030 3.990 4.000 319,000 1,273,905 3.9934 3.300 3.300 3.333 3.300 3.308 385,725 3.3026 0.00%
2023-03-14 0 3.990 3.900 4.050 3.950 4.040 792,500 3,158,290 3.9852 3.300 3.225 3.349 3.267 3.341 958,266 3.2958 -1.24%
2023-03-13 0 4.040 4.000 4.040 3.870 4.040 256,500 1,025,570 3.9983 3.341 3.308 3.341 3.201 3.341 310,152 3.3067 3.59%
2023-03-10 0 3.900 3.850 3.890 3.800 4.000 207,500 819,760 3.9507 3.225 3.184 3.217 3.143 3.308 250,903 3.2672 2.36%
2023-03-09 0 3.810 3.800 4.000 3.810 3.810 1,000 3,810 3.8100 3.151 3.143 3.308 3.151 3.151 1,209 3.1509 0.00%
2023-03-08 0 3.810 3.810 4.000 3.810 3.810 2,500 9,525 3.8100 3.151 3.151 3.308 3.151 3.151 3,023 3.1509 0.00%
2023-03-07 0 3.810 3.810 3.850 3.810 3.810 1,000 3,810 3.8100 3.151 3.151 3.184 3.151 3.151 1,209 3.1509 -1.04%
2023-03-06 0 3.850 3.850 4.000 3.810 3.850 1,500 5,755 3.8367 3.184 3.184 3.308 3.151 3.184 1,814 3.1730 -1.28%
2023-03-03 0 3.900 3.900 4.000 3.850 3.870 1,000 3,860 3.8600 3.225 3.225 3.308 3.184 3.201 1,209 3.1923 1.30%
2023-03-02 0 3.850 3.800 3.850 - - 0 0 - 3.184 3.143 3.184 - - 0 - 0.00%
2023-03-01 0 3.850 3.800 3.860 3.850 3.850 1,000 3,850 3.8500 3.184 3.143 3.192 3.184 3.184 1,209 3.1840 -0.26%
2023-02-28 0 3.860 3.800 3.860 3.860 3.860 20,000 77,200 3.8600 3.192 3.143 3.192 3.192 3.192 24,183 3.1923 -1.78%
2023-02-27 0 3.930 3.880 3.990 - - 0 0 - 3.250 3.209 3.300 - - 0 - 0.00%
2023-02-24 0 3.930 3.930 3.990 - - 0 0 - 3.250 3.250 3.300 - - 0 - 0.77%
2023-02-23 0 3.900 3.870 3.990 - - 0 0 - 3.225 3.201 3.300 - - 0 - 0.00%
2023-02-22 0 3.900 3.860 3.900 3.900 3.900 1,500 5,850 3.9000 3.225 3.192 3.225 3.225 3.225 1,814 3.2254 -1.76%
2023-02-21 0 3.970 3.970 3.990 3.900 3.910 431,500 1,683,170 3.9007 3.283 3.283 3.300 3.225 3.234 521,756 3.2260 -0.25%
2023-02-20 0 3.980 3.980 3.990 3.920 3.990 17,500 68,670 3.9240 3.292 3.292 3.300 3.242 3.300 21,160 3.2452 -0.25%
2023-02-17 0 3.990 3.870 4.000 3.990 3.990 1,000 3,990 3.9900 3.300 3.201 3.308 3.300 3.300 1,209 3.2998 0.00%
2023-02-16 0 3.990 3.870 3.990 3.850 3.990 136,500 526,055 3.8539 3.300 3.201 3.300 3.184 3.300 165,052 3.1872 4.45%
2023-02-15 0 3.820 3.810 3.990 3.820 3.820 500 1,910 3.8200 3.159 3.151 3.300 3.159 3.159 605 3.1592 0.00%
2023-02-14 0 3.820 3.810 3.820 3.820 3.820 20,500 78,310 3.8200 3.159 3.151 3.159 3.159 3.159 24,788 3.1592 0.00%
2023-02-13 0 3.820 3.810 3.830 3.810 3.830 60,000 229,570 3.8262 3.159 3.151 3.167 3.151 3.167 72,550 3.1643 -0.78%
2023-02-10 0 3.850 3.810 3.870 3.850 3.860 76,500 294,790 3.8535 3.184 3.151 3.201 3.184 3.192 92,501 3.1869 -0.26%
2023-02-09 0 3.860 3.840 3.900 3.860 3.880 27,000 104,300 3.8630 3.192 3.176 3.225 3.192 3.209 32,648 3.1947 -0.26%
2023-02-08 0 3.870 3.870 4.000 3.870 3.870 1,500 5,805 3.8700 3.201 3.201 3.308 3.201 3.201 1,814 3.2005 -0.26%
2023-02-07 0 3.880 3.880 4.000 3.870 3.880 2,000 7,745 3.8725 3.209 3.209 3.308 3.201 3.209 2,418 3.2026 0.26%
2023-02-06 0 3.870 3.870 3.990 3.870 3.870 1,000 3,870 3.8700 3.201 3.201 3.300 3.201 3.201 1,209 3.2005 -2.52%
2023-02-03 0 3.970 3.870 3.970 - - 0 0 - 3.283 3.201 3.283 - - 0 - 0.00%
2023-02-02 0 3.970 3.900 3.970 3.970 3.980 9,500 37,755 3.9742 3.283 3.225 3.283 3.283 3.292 11,487 3.2867 0.25%
2023-02-01 0 3.960 3.950 3.970 3.960 3.970 15,500 61,385 3.9603 3.275 3.267 3.283 3.275 3.283 18,742 3.2752 -0.25%
2023-01-31 0 3.970 3.900 3.980 3.900 3.970 11,000 43,495 3.9541 3.283 3.225 3.292 3.225 3.283 13,301 3.2701 2.85%
2023-01-30 0 3.860 3.860 3.980 3.840 3.910 63,500 246,215 3.8774 3.192 3.192 3.292 3.176 3.234 76,782 3.2067 -3.02%
2023-01-27 0 3.980 3.950 4.000 3.940 4.000 16,500 65,470 3.9679 3.292 3.267 3.308 3.258 3.308 19,951 3.2815 0.00%
2023-01-26 0 3.980 3.960 4.000 3.950 4.000 54,000 214,930 3.9802 3.292 3.275 3.308 3.267 3.308 65,295 3.2917 -0.25%
2023-01-20 0 3.990 3.910 4.000 3.830 3.990 190,000 730,895 3.8468 3.300 3.234 3.308 3.167 3.300 229,742 3.1814 -1.97%
2023-01-19 0 4.070 3.880 4.070 - - 0 0 - 3.366 3.209 3.366 - - 0 - 0.00%
2023-01-18 0 4.070 3.950 4.070 4.070 4.080 2,500 10,195 4.0780 3.366 3.267 3.366 3.366 3.374 3,023 3.3726 -0.25%
2023-01-17 0 4.080 3.960 4.090 3.930 4.100 436,500 1,788,345 4.0970 3.374 3.275 3.382 3.250 3.391 527,802 3.3883 -0.24%
2023-01-16 0 4.090 3.930 4.090 4.000 4.090 170,000 690,000 4.0588 3.382 3.250 3.382 3.308 3.382 205,559 3.3567 -2.15%
2023-01-13 0 4.180 3.820 4.180 3.650 4.190 226,500 833,070 3.6780 3.457 3.159 3.457 3.019 3.465 273,877 3.0418 11.47%
2023-01-12 0 3.750 3.750 3.860 3.750 3.910 41,000 159,145 3.8816 3.101 3.101 3.192 3.101 3.234 49,576 3.2101 -4.58%
2023-01-11 0 3.930 3.920 4.020 3.820 4.020 380,500 1,517,600 3.9884 3.250 3.242 3.325 3.159 3.325 460,089 3.2985 -1.50%
2023-01-10 0 3.990 3.850 3.990 3.830 4.170 4,000 15,970 3.9925 3.300 3.184 3.300 3.167 3.449 4,837 3.3019 2.84%
2023-01-09 0 3.880 3.820 3.880 3.880 4.000 74,000 289,200 3.9081 3.209 3.159 3.209 3.209 3.308 89,478 3.2321 0.00%
2023-01-06 0 3.880 3.850 3.900 3.830 3.900 200,000 767,535 3.8377 3.209 3.184 3.225 3.167 3.225 241,834 3.1738 -0.51%
2023-01-05 0 3.900 3.810 3.900 3.800 3.900 64,500 250,180 3.8788 3.225 3.151 3.225 3.143 3.225 77,991 3.2078 1.56%
2023-01-04 0 3.840 3.840 3.930 3.800 3.950 118,000 459,190 3.8914 3.176 3.176 3.250 3.143 3.267 142,682 3.2183 -1.03%
2023-01-03 0 3.880 3.770 3.890 3.880 3.900 52,500 204,470 3.8947 3.209 3.118 3.217 3.209 3.225 63,481 3.2209 0.52%
2022-12-30 0 3.860 3.780 3.930 3.750 3.990 154,000 591,100 3.8383 3.192 3.126 3.250 3.101 3.300 186,212 3.1743 -0.77%
2022-12-29 0 3.890 3.800 3.900 3.780 3.890 161,500 611,060 3.7837 3.217 3.143 3.225 3.126 3.217 195,281 3.1291 -0.26%
2022-12-28 0 3.900 3.800 3.930 3.810 4.010 134,500 532,175 3.9567 3.225 3.143 3.250 3.151 3.316 162,633 3.2722 -0.51%
2022-12-23 0 3.920 3.810 3.920 3.740 3.930 181,000 697,500 3.8536 3.242 3.151 3.242 3.093 3.250 218,860 3.1870 4.81%
2022-12-22 0 3.740 3.740 3.850 3.740 3.880 3,000 11,410 3.8033 3.093 3.093 3.184 3.093 3.209 3,628 3.1454 -1.58%
2022-12-21 0 3.800 3.730 3.880 3.740 3.920 57,500 217,390 3.7807 3.143 3.085 3.209 3.093 3.242 69,527 3.1267 -2.06%
2022-12-20 0 3.880 3.760 3.880 3.840 4.380 92,000 357,075 3.8813 3.209 3.110 3.209 3.176 3.622 111,244 3.2098 -2.27%
2022-12-19 0 3.970 3.840 3.970 3.830 3.970 458,500 1,786,020 3.8954 3.283 3.176 3.283 3.167 3.283 554,404 3.2215 3.93%
2022-12-16 0 3.820 3.750 3.890 3.730 3.820 20,000 75,270 3.7635 3.159 3.101 3.217 3.085 3.159 24,183 3.1125 0.00%
2022-12-15 0 3.820 3.710 3.820 - - 0 0 - 3.159 3.068 3.159 - - 0 - 0.00%
2022-12-14 0 3.820 3.710 3.820 3.710 3.820 21,000 80,155 3.8169 3.159 3.068 3.159 3.068 3.159 25,393 3.1566 0.26%
2022-12-13 0 3.810 3.720 3.810 3.710 3.810 5,000 18,640 3.7280 3.151 3.076 3.151 3.068 3.151 6,046 3.0831 -1.30%
2022-12-12 0 3.860 3.740 3.860 3.730 3.900 29,500 112,915 3.8276 3.192 3.093 3.192 3.085 3.225 35,670 3.1655 1.58%
2022-12-09 0 3.800 3.760 3.800 3.740 3.840 416,000 1,580,530 3.7994 3.143 3.110 3.143 3.093 3.176 503,014 3.1421 0.53%
2022-12-08 0 3.780 3.730 3.870 3.720 3.780 23,000 86,410 3.7570 3.126 3.085 3.201 3.076 3.126 27,811 3.1071 -0.26%
2022-12-07 0 3.790 3.790 3.860 3.710 3.900 59,500 225,225 3.7853 3.134 3.134 3.192 3.068 3.225 71,946 3.1305 0.00%
2022-12-06 0 3.790 3.710 3.790 3.700 3.880 32,000 119,210 3.7253 3.134 3.068 3.134 3.060 3.209 38,693 3.0809 1.88%
2022-12-05 0 3.720 3.720 3.790 3.710 3.800 173,000 655,655 3.7899 3.076 3.076 3.134 3.068 3.143 209,186 3.1343 -4.12%
2022-12-02 0 3.880 3.790 3.880 3.700 3.880 309,500 1,158,885 3.7444 3.209 3.134 3.209 3.060 3.209 374,238 3.0967 2.11%
2022-12-01 0 3.800 3.710 3.800 3.710 3.870 99,500 378,090 3.7999 3.143 3.068 3.143 3.068 3.201 120,312 3.1426 0.00%
2022-11-30 0 3.800 3.700 3.800 3.800 3.880 100,500 381,940 3.8004 3.143 3.060 3.143 3.143 3.209 121,521 3.1430 0.00%
2022-11-29 0 3.800 3.720 3.850 3.710 3.860 2,500 9,545 3.8180 3.143 3.076 3.184 3.068 3.192 3,023 3.1575 1.33%
2022-11-28 0 3.750 3.750 3.790 3.700 3.700 93,000 344,100 3.7000 3.101 3.101 3.134 3.060 3.060 112,453 3.0600 -0.79%
2022-11-25 0 3.780 3.700 3.780 3.600 3.780 103,500 386,150 3.7309 3.126 3.060 3.126 2.977 3.126 125,149 3.0855 1.61%
2022-11-24 0 3.720 3.700 3.790 3.700 3.790 114,000 424,540 3.7240 3.076 3.060 3.134 3.060 3.134 137,845 3.0798 3.33%
2022-11-23 0 3.600 3.600 3.780 3.590 3.800 28,000 102,245 3.6516 2.977 2.977 3.126 2.969 3.143 33,857 3.0199 -3.74%
2022-11-22 0 3.740 3.580 3.770 - - 0 0 - 3.093 2.961 3.118 - - 0 - 0.00%
2022-11-21 0 3.740 3.580 3.740 3.580 3.750 77,000 278,155 3.6124 3.093 2.961 3.093 2.961 3.101 93,106 2.9875 -1.58%
2022-11-18 0 3.800 3.700 3.820 3.570 3.800 184,500 693,685 3.7598 3.143 3.060 3.159 2.952 3.143 223,092 3.1094 3.26%
2022-11-17 0 3.680 3.680 3.780 - - 0 0 - 3.043 3.043 3.126 - - 0 - 0.82%
2022-11-16 0 3.650 3.650 3.750 3.650 3.700 40,500 149,825 3.6994 3.019 3.019 3.101 3.019 3.060 48,971 3.0594 -3.44%
2022-11-15 0 3.780 3.750 3.780 3.560 3.780 93,000 342,140 3.6789 3.126 3.101 3.126 2.944 3.126 112,453 3.0425 5.59%
2022-11-14 0 3.580 3.580 3.690 3.580 3.690 1,000 3,635 3.6350 2.961 2.961 3.052 2.961 3.052 1,209 3.0062 -2.72%
2022-11-11 0 3.680 3.670 3.680 3.640 3.680 7,500 27,500 3.6667 3.043 3.035 3.043 3.010 3.043 9,069 3.0324 1.10%
2022-11-10 0 3.640 3.550 3.650 3.540 3.690 22,500 82,845 3.6820 3.010 2.936 3.019 2.928 3.052 27,206 3.0451 -1.36%
2022-11-09 0 3.690 3.690 3.700 3.540 3.600 5,500 19,770 3.5945 3.052 3.052 3.060 2.928 2.977 6,650 2.9727 0.00%
2022-11-08 0 3.690 3.530 3.700 3.540 3.690 1,500 5,385 3.5900 3.052 2.919 3.060 2.928 3.052 1,814 2.9690 0.27%
2022-11-07 0 3.680 3.530 3.680 - - 0 0 - 3.043 2.919 3.043 - - 0 - -0.27%
2022-11-04 0 3.690 3.650 3.690 3.490 3.690 2,000 7,280 3.6400 3.052 3.019 3.052 2.886 3.052 2,418 3.0103 0.27%
2022-11-03 0 3.680 3.550 3.690 3.500 3.690 1,500 5,440 3.6267 3.043 2.936 3.052 2.895 3.052 1,814 2.9993 -0.54%
2022-11-02 0 3.700 3.480 3.700 3.700 3.700 1,000 3,700 3.7000 3.060 2.878 3.060 3.060 3.060 1,209 3.0600 0.82%
2022-11-01 0 3.670 3.670 3.680 3.490 3.690 3,500 12,700 3.6286 3.035 3.035 3.043 2.886 3.052 4,232 3.0009 1.94%
2022-10-31 0 3.600 3.490 3.600 3.500 3.600 185,500 658,865 3.5518 2.977 2.886 2.977 2.895 2.977 224,301 2.9374 0.28%
2022-10-28 0 3.590 3.510 3.590 3.510 3.590 63,000 223,570 3.5487 2.969 2.903 2.969 2.903 2.969 76,178 2.9349 -0.28%
2022-10-27 0 3.600 3.560 3.690 3.600 3.680 256,500 924,460 3.6041 2.977 2.944 3.052 2.977 3.043 310,152 2.9807 -2.44%
2022-10-26 0 3.690 3.600 3.690 3.600 3.690 11,000 39,645 3.6041 3.052 2.977 3.052 2.977 3.052 13,301 2.9806 -0.27%
2022-10-25 0 3.700 3.700 3.790 3.510 3.510 5,000 18,360 3.6720 3.060 3.060 3.134 2.903 2.903 6,046 3.0368 0.27%
2022-10-24 0 3.690 3.460 3.690 3.310 3.690 36,500 132,705 3.6358 3.052 2.861 3.052 2.737 3.052 44,135 3.0068 1.10%
2022-10-21 0 3.650 3.600 3.720 - - 0 0 - 3.019 2.977 3.076 - - 0 - 0.00%
2022-10-20 0 3.650 3.600 3.750 3.650 3.700 70,500 260,330 3.6926 3.019 2.977 3.101 3.019 3.060 85,246 3.0539 -3.69%
2022-10-19 0 3.790 3.650 3.790 - - 0 0 - 3.134 3.019 3.134 - - 0 - -1.56%
2022-10-18 0 3.850 3.600 3.850 3.960 3.960 1,000 3,955 3.9550 3.184 2.977 3.184 3.275 3.275 1,209 3.2708 2.94%
2022-10-17 0 3.740 3.600 3.750 3.610 3.800 131,000 495,475 3.7823 3.093 2.977 3.101 2.986 3.143 158,401 3.1280 -1.58%
2022-10-14 0 3.800 3.600 3.800 - - 0 0 - 3.143 2.977 3.143 - - 0 - 0.00%
2022-10-13 0 3.800 3.700 3.800 3.680 3.800 4,500 16,845 3.7433 3.143 3.060 3.143 3.043 3.143 5,441 3.0958 0.00%
2022-10-12 0 3.800 3.500 3.610 3.510 3.840 23,500 88,735 3.7760 3.143 2.895 2.986 2.903 3.176 28,415 3.1228 -1.04%
2022-10-11 0 3.940 3.500 3.940 3.510 3.960 1,500 5,705 3.8033 3.176 2.821 3.176 2.829 3.192 1,861 3.0656 4.23%
2022-10-10 0 3.780 3.400 3.880 - - 0 0 - 3.047 2.740 3.127 - - 0 - 0.00%
2022-10-07 0 3.780 3.440 3.780 3.870 3.870 500 1,935 3.8700 3.047 2.773 3.047 3.119 3.119 620 3.1193 -2.58%
2022-10-06 0 3.880 3.540 3.880 3.880 3.880 1,500 5,655 3.7700 3.127 2.853 3.127 3.127 3.127 1,861 3.0387 0.00%
2022-10-05 0 3.880 3.800 3.880 3.890 3.890 1,000 3,865 3.8650 3.127 3.063 3.127 3.135 3.135 1,241 3.1153 10.86%
2022-10-03 0 3.500 2.910 3.670 3.500 3.800 24,000 89,105 3.7127 2.821 2.346 2.958 2.821 3.063 29,776 2.9925 -11.17%
2022-09-30 0 3.940 3.200 3.940 3.980 3.980 1,000 3,980 3.9800 3.176 2.579 3.176 3.208 3.208 1,241 3.2080 7.65%
2022-09-29 0 3.660 3.480 3.970 - - 0 0 - 2.950 2.805 3.200 - - 0 - 0.00%
2022-09-28 0 3.660 3.000 3.990 - - 0 0 - 2.950 2.418 3.216 - - 0 - 0.00%
2022-09-27 0 3.660 3.660 3.800 3.500 3.790 38,500 140,755 3.6560 2.950 2.950 3.063 2.821 3.055 47,765 2.9468 0.27%
2022-09-26 0 3.650 3.650 3.850 2.600 3.650 72,000 260,185 3.6137 2.942 2.942 3.103 2.096 2.942 89,327 2.9127 -1.35%
2022-09-23 0 3.700 3.700 3.900 3.700 3.700 50,000 185,000 3.7000 2.982 2.982 3.143 2.982 2.982 62,033 2.9823 0.00%
2022-09-22 0 3.700 3.700 3.800 3.600 3.720 129,500 476,810 3.6819 2.982 2.982 3.063 2.902 2.998 160,665 2.9677 -4.64%
2022-09-21 0 3.880 3.710 3.880 3.800 3.880 2,500 9,540 3.8160 3.127 2.990 3.127 3.063 3.127 3,102 3.0758 -0.77%
2022-09-20 0 3.910 3.710 3.950 3.800 3.950 51,000 193,930 3.8025 3.152 2.990 3.184 3.063 3.184 63,274 3.0649 3.44%
2022-09-19 0 3.780 3.710 3.850 - - 0 0 - 3.047 2.990 3.103 - - 0 - 0.00%
2022-09-16 0 3.780 3.780 3.900 3.720 3.890 82,500 316,370 3.8348 3.047 3.047 3.143 2.998 3.135 102,354 3.0909 -0.53%
2022-09-15 0 3.800 3.770 3.870 3.800 3.840 32,000 122,860 3.8394 3.063 3.039 3.119 3.063 3.095 39,701 3.0946 -1.04%
2022-09-14 0 3.840 3.840 3.990 3.840 3.990 150,500 588,765 3.9121 3.095 3.095 3.216 3.095 3.216 186,719 3.1532 -1.54%
2022-09-13 0 3.900 3.900 3.990 3.750 3.990 11,500 45,630 3.9678 3.143 3.143 3.216 3.023 3.216 14,268 3.1982 -2.26%
2022-09-09 0 3.990 3.710 3.990 - - 0 0 - 3.216 2.990 3.216 - - 0 - 0.00%
2022-09-08 0 3.990 3.900 4.000 3.900 4.000 140,000 554,780 3.9627 3.216 3.143 3.224 3.143 3.224 173,692 3.1940 1.79%
2022-09-07 0 3.920 3.800 3.920 3.900 3.970 100,500 395,460 3.9349 3.160 3.063 3.160 3.143 3.200 124,686 3.1716 -2.00%
2022-09-06 0 4.000 3.760 4.000 4.000 4.000 48,000 192,000 4.0000 3.224 3.031 3.224 3.224 3.224 59,552 3.2241 0.00%
2022-09-05 0 4.000 3.870 4.000 3.810 4.000 211,000 843,795 3.9990 3.224 3.119 3.224 3.071 3.224 261,779 3.2233 2.56%
2022-09-02 0 3.900 3.900 4.000 3.830 3.920 103,000 402,065 3.9035 3.143 3.143 3.224 3.087 3.160 127,788 3.1464 -2.50%
2022-09-01 0 4.000 3.800 4.000 3.660 4.000 100,500 394,915 3.9295 3.224 3.063 3.224 2.950 3.224 124,686 3.1673 2.56%
2022-08-31 0 3.900 3.800 3.920 3.860 3.900 140,000 543,500 3.8821 3.143 3.063 3.160 3.111 3.143 173,692 3.1291 1.04%
2022-08-30 0 3.860 3.860 3.950 3.850 3.990 101,500 391,735 3.8595 3.111 3.111 3.184 3.103 3.216 125,927 3.1108 0.00%
2022-08-29 0 3.860 3.800 3.900 3.800 3.860 145,500 556,600 3.8254 3.111 3.063 3.143 3.063 3.111 180,516 3.0834 -1.28%
2022-08-26 0 3.910 3.750 3.910 3.800 4.000 30,500 116,000 3.8033 3.152 3.023 3.152 3.063 3.224 37,840 3.0655 1.56%
2022-08-25 0 3.850 3.610 3.850 3.800 3.850 80,500 305,925 3.8003 3.103 2.910 3.103 3.063 3.103 99,873 3.0631 0.79%
2022-08-24 0 3.820 3.620 3.820 - - 0 0 - 3.079 2.918 3.079 - - 0 - 0.00%
2022-08-23 0 3.820 3.600 3.820 3.850 3.900 366,000 1,425,780 3.8956 3.079 2.902 3.079 3.103 3.143 454,081 3.1399 0.53%
2022-08-22 0 3.800 3.670 3.800 3.800 3.850 59,000 224,700 3.8085 3.063 2.958 3.063 3.063 3.103 73,199 3.0697 -1.30%
2022-08-19 0 3.850 3.590 3.890 3.570 3.850 150,000 577,215 3.8481 3.103 2.894 3.135 2.878 3.103 186,099 3.1017 7.54%
2022-08-18 0 3.580 3.570 3.900 3.580 3.850 50,500 194,290 3.8473 2.886 2.878 3.143 2.886 3.103 62,653 3.1010 -4.79%
2022-08-17 0 3.760 3.690 3.850 3.760 3.860 28,500 108,010 3.7898 3.031 2.974 3.103 3.031 3.111 35,359 3.0547 -5.76%
2022-08-16 0 3.990 3.710 3.990 - - 0 0 - 3.216 2.990 3.216 - - 0 - 0.00%
2022-08-15 0 3.990 3.990 4.000 3.840 3.990 86,500 336,185 3.8865 3.216 3.216 3.224 3.095 3.216 107,317 3.1326 7.55%
2022-08-12 0 3.710 3.710 3.980 3.710 3.710 22,500 83,610 3.7160 2.990 2.990 3.208 2.990 2.990 27,915 2.9952 0.27%
2022-08-11 0 3.700 3.600 3.900 3.700 3.800 30,000 111,050 3.7017 2.982 2.902 3.143 2.982 3.063 37,220 2.9836 -2.63%
2022-08-10 0 3.800 3.700 3.800 - - 0 0 - 3.063 2.982 3.063 - - 0 - 0.00%
2022-08-09 0 3.800 3.700 3.800 - - 0 0 - 3.063 2.982 3.063 - - 0 - -2.31%
2022-08-08 0 3.890 3.540 3.890 3.700 3.890 6,500 24,145 3.7146 3.135 2.853 3.135 2.982 3.135 8,064 2.9941 5.14%
2022-08-05 0 3.700 3.600 3.700 - - 0 0 - 2.982 2.902 2.982 - - 0 - 0.00%
2022-08-04 0 3.700 3.680 3.700 - - 0 0 - 2.982 2.966 2.982 - - 0 - 0.00%
2022-08-03 0 3.700 3.660 3.980 3.660 3.980 89,000 329,100 3.6978 2.982 2.950 3.208 2.950 3.208 110,419 2.9805 -1.33%
2022-08-02 0 3.750 3.580 3.750 3.600 3.750 61,000 220,250 3.6107 3.023 2.886 3.023 2.902 3.023 75,680 2.9103 -1.32%
2022-08-01 0 3.800 3.700 3.800 - - 0 0 - 3.063 2.982 3.063 - - 0 - 0.00%
2022-07-29 0 3.800 3.720 3.800 - - 35,000 130,200 3.7200 3.063 2.998 3.063 - - 43,423 2.9984 0.00%
2022-07-28 0 3.800 3.750 3.980 - - 0 0 - 3.063 3.023 3.208 - - 0 - 0.00%
2022-07-27 0 3.800 3.650 3.990 - - 0 0 - 3.063 2.942 3.216 - - 0 - 0.00%
2022-07-26 0 3.800 3.730 3.800 3.700 4.040 3,190,000 11,913,705 3.7347 3.063 3.006 3.063 2.982 3.256 3,957,697 3.0103 -5.94%
2022-07-25 0 4.040 3.860 4.040 4.040 4.050 14,000 56,685 4.0489 3.256 3.111 3.256 3.256 3.264 17,369 3.2635 1.00%
2022-07-22 0 4.000 3.610 4.000 3.910 4.000 194,000 775,680 3.9984 3.224 2.910 3.224 3.152 3.224 240,688 3.2228 1.27%
2022-07-21 0 3.950 3.800 3.950 3.800 4.000 39,500 150,275 3.8044 3.184 3.063 3.184 3.063 3.224 49,006 3.0665 -1.25%
2022-07-20 0 4.000 3.610 4.000 3.900 4.000 57,000 224,180 3.9330 3.224 2.910 3.224 3.143 3.224 70,717 3.1701 0.25%
2022-07-19 0 3.990 3.900 3.990 3.910 4.030 205,500 815,460 3.9682 3.216 3.143 3.216 3.152 3.248 254,955 3.1984 -0.25%
2022-07-18 0 4.000 3.600 4.000 3.600 4.000 84,000 305,110 3.6323 3.224 2.902 3.224 2.902 3.224 104,215 2.9277 8.11%
2022-07-15 0 3.700 3.660 3.700 3.680 3.700 252,000 930,450 3.6923 2.982 2.950 2.982 2.966 2.982 312,646 2.9761 -1.07%
2022-07-14 0 3.740 3.720 3.740 3.740 3.970 74,500 281,435 3.7777 3.015 2.998 3.015 3.015 3.200 92,429 3.0449 -6.27%
2022-07-13 0 3.990 3.570 3.990 3.780 3.990 61,000 230,785 3.7834 3.216 2.878 3.216 3.047 3.216 75,680 3.0495 0.25%
2022-07-12 0 3.980 3.910 3.980 3.920 4.030 96,000 379,335 3.9514 3.208 3.152 3.208 3.160 3.248 119,103 3.1849 -1.00%
2022-07-11 0 4.020 3.900 4.020 4.010 4.020 176,500 708,025 4.0115 3.240 3.143 3.240 3.232 3.240 218,976 3.2333 0.25%
2022-07-08 0 4.010 3.860 4.050 4.000 4.060 84,500 341,015 4.0357 3.232 3.111 3.264 3.224 3.272 104,836 3.2529 -3.37%
2022-07-07 0 4.150 4.000 4.150 3.700 4.190 402,000 1,661,205 4.1324 3.345 3.224 3.345 2.982 3.377 498,744 3.3308 5.33%
2022-07-06 0 3.940 3.850 3.960 3.550 3.950 216,500 794,745 3.6709 3.176 3.103 3.192 2.861 3.184 268,602 2.9588 12.25%
2022-07-05 0 3.510 3.460 3.550 3.440 3.510 109,500 378,015 3.4522 2.829 2.789 2.861 2.773 2.829 135,852 2.7826 2.93%
2022-07-04 0 3.410 3.400 3.430 3.370 3.500 981,000 3,259,215 3.3223 2.749 2.740 2.765 2.716 2.821 1,217,085 2.6779 1.49%
2022-06-30 0 3.360 3.360 3.420 3.360 3.400 238,000 800,780 3.3646 2.708 2.708 2.757 2.708 2.740 295,276 2.7120 2.75%
2022-06-29 0 3.270 3.220 3.340 3.210 3.350 80,500 262,380 3.2594 2.636 2.595 2.692 2.587 2.700 99,873 2.6271 0.93%
2022-06-28 0 3.240 3.200 3.300 3.180 3.310 53,500 170,365 3.1844 2.612 2.579 2.660 2.563 2.668 66,375 2.5667 1.25%
2022-06-27 0 3.200 3.200 3.300 3.110 3.360 71,500 228,725 3.1990 2.579 2.579 2.660 2.507 2.708 88,707 2.5784 0.00%
2022-06-24 0 3.200 3.200 3.340 3.160 3.330 86,500 278,465 3.2192 2.579 2.579 2.692 2.547 2.684 107,317 2.5948 -0.31%
2022-06-23 0 3.210 3.210 3.250 3.190 3.230 442,000 1,415,760 3.2031 2.587 2.587 2.620 2.571 2.603 548,371 2.5818 3.22%
2022-06-22 0 3.110 3.110 3.200 3.070 3.080 58,000 178,660 3.0803 2.507 2.507 2.579 2.474 2.483 71,958 2.4828 -0.32%
2022-06-21 0 3.120 3.110 - 3.120 3.120 20,000 62,400 3.1200 2.515 2.507 - 2.515 2.515 24,813 2.5148 0.32%
2022-06-20 0 3.110 3.110 - 3.060 3.110 174,000 539,295 3.0994 2.507 2.507 - 2.466 2.507 215,874 2.4982 -0.96%
2022-06-17 0 3.140 3.120 3.150 3.090 3.150 111,000 349,150 3.1455 2.531 2.515 2.539 2.491 2.539 137,713 2.5353 3.97%
2022-06-16 0 3.020 3.020 3.190 3.010 3.480 660,000 2,156,275 3.2671 2.434 2.434 2.571 2.426 2.805 818,834 2.6333 -5.63%
2022-06-15 0 3.200 3.200 3.300 3.130 3.130 2,500 7,825 3.1300 2.579 2.579 2.660 2.523 2.523 3,102 2.5229 2.56%
2022-06-14 0 3.120 3.120 3.220 3.120 3.220 34,500 110,790 3.2113 2.515 2.515 2.595 2.515 2.595 42,803 2.5884 -5.17%
2022-06-13 0 3.290 3.160 3.290 3.290 3.300 40,000 130,235 3.2559 2.652 2.547 2.652 2.652 2.660 49,626 2.6243 4.11%
2022-06-10 0 3.160 3.160 3.290 - - 0 0 - 2.547 2.547 2.652 - - 0 - 1.94%
2022-06-09 0 3.100 3.100 3.250 3.100 3.150 38,000 119,550 3.1461 2.499 2.499 2.620 2.499 2.539 47,145 2.5358 -1.90%
2022-06-08 0 3.160 3.160 3.280 - - 0 0 - 2.547 2.547 2.644 - - 0 - 3.27%
2022-06-07 0 3.060 3.050 3.240 3.050 3.250 674,500 2,175,490 3.2253 2.466 2.458 2.612 2.458 2.620 836,823 2.5997 -0.65%
2022-06-06 0 3.080 3.080 3.120 3.050 3.120 41,000 127,665 3.1138 2.483 2.483 2.515 2.458 2.515 50,867 2.5098 0.65%
2022-06-02 0 3.160 3.160 - 3.050 3.150 9,000 27,850 3.0944 2.466 2.466 - 2.381 2.459 11,531 2.4153 0.32%
2022-06-01 0 3.150 3.150 - - - 0 0 - 2.459 2.459 - - - 0 - 0.00%
2022-05-31 0 3.150 3.150 3.200 3.150 3.200 180,000 572,400 3.1800 2.459 2.459 2.498 2.459 2.498 230,616 2.4820 1.29%
2022-05-30 0 3.110 3.030 3.110 3.110 3.110 30,000 93,300 3.1100 2.427 2.365 2.427 2.427 2.427 38,436 2.4274 2.98%
2022-05-27 0 3.020 3.020 3.110 3.020 3.100 25,000 77,340 3.0936 2.357 2.357 2.427 2.357 2.420 32,030 2.4146 0.00%
2022-05-26 0 3.020 3.020 3.110 3.020 3.020 500 1,510 3.0200 2.357 2.357 2.427 2.357 2.357 641 2.3572 -2.58%
2022-05-25 0 3.100 3.020 3.110 3.110 3.120 41,000 127,860 3.1185 2.420 2.357 2.427 2.427 2.435 52,529 2.4341 1.64%
2022-05-24 0 3.050 3.050 3.070 3.010 3.100 12,000 36,250 3.0208 2.381 2.381 2.396 2.349 2.420 15,374 2.3578 -1.29%
2022-05-23 0 3.090 3.090 3.130 3.090 3.090 1,000 3,090 3.0900 2.412 2.412 2.443 2.412 2.412 1,281 2.4118 -4.04%
2022-05-20 0 3.220 3.090 3.230 3.050 3.220 66,500 206,890 3.1111 2.513 2.412 2.521 2.381 2.513 85,200 2.4283 3.21%
2022-05-19 0 3.120 3.120 3.180 3.100 3.100 500 1,550 3.1000 2.435 2.435 2.482 2.420 2.420 641 2.4196 -2.19%
2022-05-18 0 3.190 3.110 3.190 3.180 3.200 8,500 27,180 3.1976 2.490 2.427 2.490 2.482 2.498 10,890 2.4958 0.00%
2022-05-17 0 3.190 3.110 3.200 3.120 3.210 32,500 104,225 3.2069 2.490 2.427 2.498 2.435 2.505 41,639 2.5031 -2.74%
2022-05-16 0 3.280 3.280 - 3.280 3.280 8,500 27,880 3.2800 2.560 2.560 - 2.560 2.560 10,890 2.5601 0.00%
2022-05-13 0 3.280 3.230 3.280 3.220 3.300 153,000 503,630 3.2917 2.560 2.521 2.560 2.513 2.576 196,024 2.5692 2.50%
2022-05-12 0 3.200 3.170 3.200 3.140 3.200 31,000 99,140 3.1981 2.498 2.474 2.498 2.451 2.498 39,717 2.4961 -0.93%
2022-05-11 0 3.230 3.230 3.300 3.200 3.200 500 1,600 3.2000 2.521 2.521 2.576 2.498 2.498 641 2.4977 -0.62%
2022-05-10 0 3.250 3.220 3.290 3.250 3.380 1,758,000 5,828,935 3.3157 2.537 2.513 2.568 2.537 2.638 2,252,353 2.5879 -3.85%
2022-05-06 0 3.380 3.380 3.400 3.380 3.470 144,000 490,510 3.4063 2.638 2.638 2.654 2.638 2.708 184,493 2.6587 -2.87%
2022-05-05 0 3.480 3.420 3.700 - - 0 0 - 2.716 2.669 2.888 - - 0 - 0.00%
2022-05-04 0 3.480 3.420 3.530 3.480 3.530 3,500 12,310 3.5171 2.716 2.669 2.755 2.716 2.755 4,484 2.7452 -4.40%
2022-05-03 0 3.640 3.430 4.100 - - 0 0 - 2.841 2.677 3.200 - - 0 - 0.00%
2022-04-29 0 3.640 3.600 3.700 3.600 3.640 9,000 32,820 3.6467 2.841 2.810 2.888 2.810 2.841 11,531 2.8463 6.74%
2022-04-28 0 3.410 3.410 - - - 0 0 - 2.662 2.662 - - - 0 - 0.29%
2022-04-27 0 3.400 3.400 3.570 3.360 3.420 216,500 736,705 3.4028 2.654 2.654 2.786 2.623 2.669 277,380 2.6559 -2.86%
2022-04-26 0 3.500 3.450 3.560 3.500 3.500 101,000 353,500 3.5000 2.732 2.693 2.779 2.732 2.732 129,401 2.7318 0.29%
2022-04-25 0 3.490 3.400 3.590 3.400 3.590 291,000 1,009,930 3.4705 2.724 2.654 2.802 2.654 2.802 372,830 2.7088 -2.79%
2022-04-22 0 3.590 3.590 4.100 3.590 3.590 17,000 61,030 3.5900 2.802 2.802 3.200 2.802 2.802 21,780 2.8021 -1.10%
2022-04-21 0 3.630 3.580 3.660 - - 0 0 - 2.833 2.794 2.857 - - 0 - 0.00%
2022-04-20 0 3.630 3.550 3.710 3.630 3.630 1,000 3,630 3.6300 2.833 2.771 2.896 2.833 2.833 1,281 2.8333 2.25%
2022-04-19 0 3.550 3.530 3.580 3.550 3.580 292,000 1,042,520 3.5703 2.771 2.755 2.794 2.771 2.794 374,111 2.7867 -1.11%
2022-04-14 0 3.590 3.580 3.590 3.580 3.600 232,500 833,805 3.5863 2.802 2.794 2.802 2.794 2.810 297,879 2.7991 -2.71%
2022-04-13 0 3.690 3.610 3.690 - - 0 0 - 2.880 2.818 2.880 - - 0 - -0.27%
2022-04-12 0 3.700 3.580 3.700 - - 0 0 - 2.888 2.794 2.888 - - 0 - -2.12%
2022-04-11 0 3.780 3.600 3.780 3.550 3.780 560,500 2,011,310 3.5884 2.950 2.810 2.950 2.771 2.950 718,114 2.8008 3.56%
2022-04-08 0 3.650 3.600 3.700 3.650 3.650 1,000 3,650 3.6500 2.849 2.810 2.888 2.849 2.849 1,281 2.8489 -1.88%
2022-04-07 0 3.720 3.650 3.760 3.610 3.790 6,000 22,100 3.6833 2.904 2.849 2.935 2.818 2.958 7,687 2.8749 0.27%
2022-04-06 0 3.710 3.650 3.750 3.660 3.780 17,500 64,925 3.7100 2.896 2.849 2.927 2.857 2.950 22,421 2.8957 4.21%
2022-04-04 0 3.560 3.550 3.560 3.400 3.820 150,500 536,120 3.5623 2.779 2.771 2.779 2.654 2.982 192,821 2.7804 -6.07%
2022-04-01 0 3.790 3.760 3.800 - - 0 0 - 2.958 2.935 2.966 - - 0 - 0.00%
2022-03-31 0 3.790 3.650 3.790 3.790 3.840 234,000 887,060 3.7909 2.958 2.849 2.958 2.958 2.997 299,801 2.9588 0.00%
2022-03-30 0 3.790 3.780 3.790 3.620 3.800 460,500 1,743,660 3.7864 2.958 2.950 2.958 2.825 2.966 589,993 2.9554 0.00%
2022-03-29 0 3.790 3.700 3.790 3.700 3.790 6,500 24,590 3.7831 2.958 2.888 2.958 2.888 2.958 8,328 2.9528 -0.26%
2022-03-28 0 3.800 3.750 3.800 3.800 3.820 1,031,500 3,936,440 3.8162 2.966 2.927 2.966 2.966 2.982 1,321,560 2.9786 0.00%
2022-03-25 0 3.800 3.720 3.800 3.720 3.800 875,500 3,318,955 3.7909 2.966 2.904 2.966 2.904 2.966 1,121,692 2.9589 1.06%
2022-03-24 0 3.760 3.700 3.760 3.750 3.900 1,109,000 4,205,805 3.7924 2.935 2.888 2.935 2.927 3.044 1,420,853 2.9601 -0.27%
2022-03-23 0 3.770 3.760 3.780 3.780 3.800 504,500 1,916,660 3.7991 2.943 2.935 2.950 2.950 2.966 646,366 2.9653 -0.53%
2022-03-22 0 3.790 3.780 3.800 3.760 3.830 219,500 825,690 3.7617 2.958 2.950 2.966 2.935 2.989 281,224 2.9361 0.80%
2022-03-21 0 3.760 3.760 3.840 3.760 3.840 330,000 1,240,945 3.7604 2.935 2.935 2.997 2.935 2.997 422,797 2.9351 0.27%
2022-03-18 0 3.750 3.710 3.800 - - 0 0 - 2.927 2.896 2.966 - - 0 - 0.00%
2022-03-17 0 3.750 3.730 3.840 3.750 3.860 52,500 202,285 3.8530 2.927 2.911 2.997 2.927 3.013 67,263 3.0074 0.54%
2022-03-16 0 3.730 3.660 3.730 3.540 3.740 1,511,500 5,566,695 3.6829 2.911 2.857 2.911 2.763 2.919 1,936,537 2.8746 2.75%
2022-03-15 0 3.630 3.630 3.730 3.630 3.900 321,500 1,197,610 3.7251 2.833 2.833 2.911 2.833 3.044 411,906 2.9075 -4.47%
2022-03-14 0 3.800 3.800 3.810 3.710 4.000 302,000 1,183,860 3.9201 2.966 2.966 2.974 2.896 3.122 386,923 3.0597 -2.81%
2022-03-11 0 3.910 3.890 3.990 3.850 3.990 6,000 23,290 3.8817 3.052 3.036 3.114 3.005 3.114 7,687 3.0297 0.51%
2022-03-10 0 3.890 3.890 3.900 3.890 3.900 16,500 64,295 3.8967 3.036 3.036 3.044 3.036 3.044 21,140 3.0414 0.26%
2022-03-09 0 3.880 3.800 3.950 3.910 3.920 75,000 288,450 3.8460 3.028 2.966 3.083 3.052 3.060 96,090 3.0019 -0.77%
2022-03-08 0 3.910 3.900 4.000 3.910 4.000 184,500 732,845 3.9721 3.052 3.044 3.122 3.052 3.122 236,382 3.1003 3.71%
2022-03-07 0 3.770 3.770 3.950 - - 0 0 - 2.943 2.943 3.083 - - 0 - 0.53%
2022-03-04 0 3.750 3.710 3.790 3.720 3.960 71,000 268,980 3.7885 2.927 2.896 2.958 2.904 3.091 90,965 2.9570 -5.78%
2022-03-03 0 3.980 3.930 4.020 3.990 4.010 135,500 542,010 4.0001 3.106 3.067 3.138 3.114 3.130 173,603 3.1221 -0.75%
2022-03-02 0 4.010 4.000 4.140 4.000 4.200 114,500 462,870 4.0425 3.130 3.122 3.231 3.122 3.278 146,698 3.1553 0.50%
2022-03-01 0 3.990 3.990 4.160 3.960 4.010 161,000 640,320 3.9771 3.114 3.114 3.247 3.091 3.130 206,273 3.1042 -0.50%
2022-02-28 0 4.010 4.000 4.290 - - 0 0 - 3.130 3.122 3.348 - - 0 - 0.00%
2022-02-25 0 4.010 4.010 4.080 4.010 4.140 204,500 831,045 4.0638 3.130 3.130 3.185 3.130 3.231 262,006 3.1719 -3.14%
2022-02-24 0 4.140 4.140 4.150 4.140 4.150 98,500 408,310 4.1453 3.231 3.231 3.239 3.231 3.239 126,198 3.2355 -0.24%
2022-02-23 0 4.150 4.150 4.220 4.150 4.150 4,000 16,600 4.1500 3.239 3.239 3.294 3.239 3.239 5,125 3.2391 0.00%
2022-02-22 0 4.150 4.120 4.170 4.090 4.170 2,066,000 8,523,975 4.1258 3.239 3.216 3.255 3.192 3.255 2,646,963 3.2203 -2.81%
2022-02-21 0 4.270 4.130 4.360 - - 0 0 - 3.333 3.224 3.403 - - 0 - 0.00%
2022-02-18 0 4.270 4.160 4.270 4.150 4.390 175,500 730,160 4.1605 3.333 3.247 3.333 3.239 3.426 224,851 3.2473 2.64%
2022-02-17 0 4.160 4.160 4.230 4.160 4.160 7,500 31,210 4.1613 3.247 3.247 3.302 3.247 3.247 9,609 3.2480 -2.80%
2022-02-16 0 4.280 4.210 4.400 - - 0 0 - 3.341 3.286 3.434 - - 0 - 0.00%
2022-02-15 0 4.280 4.200 4.320 4.110 4.330 2,500 10,500 4.2000 3.341 3.278 3.372 3.208 3.380 3,203 3.2782 3.13%
2022-02-14 0 4.150 4.150 4.170 4.150 4.180 28,500 118,615 4.1619 3.239 3.239 3.255 3.239 3.263 36,514 3.2485 -0.72%
2022-02-11 0 4.180 4.170 4.340 4.160 4.340 5,000 21,025 4.2050 3.263 3.255 3.387 3.247 3.387 6,406 3.2821 -0.95%
2022-02-10 0 4.220 4.220 4.430 4.110 4.450 152,000 644,545 4.2404 3.294 3.294 3.458 3.208 3.473 194,743 3.3097 -3.65%
2022-02-09 0 4.380 4.300 4.440 4.380 4.630 18,500 82,170 4.4416 3.419 3.356 3.465 3.419 3.614 23,702 3.4668 0.23%
2022-02-08 0 4.370 4.160 4.370 4.050 4.970 7,500 32,385 4.3180 3.411 3.247 3.411 3.161 3.879 9,609 3.3703 2.58%
2022-02-07 0 4.260 4.260 - 4.260 4.260 7,000 29,820 4.2600 3.325 3.325 - 3.325 3.325 8,968 3.3250 0.00%
2022-02-04 0 4.260 4.260 4.470 4.260 4.320 22,500 97,110 4.3160 3.325 3.325 3.489 3.325 3.372 28,827 3.3687 -0.93%
2022-01-31 0 4.300 4.200 4.470 4.300 4.310 62,500 269,145 4.3063 3.356 3.278 3.489 3.356 3.364 80,075 3.3612 2.38%
2022-01-28 0 4.200 4.150 4.480 4.000 4.200 36,000 146,940 4.0817 3.278 3.239 3.497 3.122 3.278 46,123 3.1858 5.00%
2022-01-27 0 4.000 3.750 4.000 3.900 4.000 545,500 2,172,880 3.9833 3.122 2.927 3.122 3.044 3.122 698,896 3.1090 -3.61%
2022-01-26 0 4.150 4.100 4.240 4.090 4.270 929,500 3,861,035 4.1539 3.239 3.200 3.309 3.192 3.333 1,190,877 3.2422 2.72%
2022-01-25 0 4.040 4.040 4.140 4.040 4.350 1,648,500 6,809,875 4.1310 3.153 3.153 3.231 3.153 3.395 2,112,061 3.2243 -13.12%
2022-01-24 0 4.650 4.580 4.680 4.450 4.690 1,831,000 8,508,975 4.6472 3.629 3.575 3.653 3.473 3.661 2,345,881 3.6272 2.42%
2022-01-21 0 4.540 4.310 4.550 4.300 4.550 231,500 989,410 4.2739 3.544 3.364 3.551 3.356 3.551 296,598 3.3359 1.57%
2022-01-20 0 4.470 4.340 4.690 - - 0 0 - 3.489 3.387 3.661 - - 0 - 0.00%
2022-01-19 0 4.470 4.330 4.480 4.350 4.660 28,000 122,265 4.3666 3.489 3.380 3.497 3.395 3.637 35,874 3.4082 1.36%
2022-01-18 0 4.410 4.320 4.500 4.410 4.460 57,500 256,270 4.4569 3.442 3.372 3.512 3.442 3.481 73,669 3.4787 -0.68%
2022-01-17 0 4.440 4.370 4.450 4.390 4.450 62,000 272,200 4.3903 3.465 3.411 3.473 3.426 3.473 79,435 3.4267 1.60%
2022-01-14 0 4.370 4.370 4.510 4.370 4.600 422,500 1,878,090 4.4452 3.411 3.411 3.520 3.411 3.590 541,308 3.4695 -5.41%
2022-01-13 0 4.620 4.620 4.750 4.620 4.750 12,500 58,395 4.6716 3.606 3.606 3.707 3.606 3.707 16,015 3.6463 -2.74%
2022-01-12 0 4.750 4.700 5.000 4.670 4.750 404,500 1,899,285 4.6954 3.707 3.668 3.903 3.645 3.707 518,246 3.6648 2.37%
2022-01-11 0 4.640 4.640 4.650 4.600 4.690 921,500 4,284,965 4.6500 3.622 3.622 3.629 3.590 3.661 1,180,627 3.6294 -1.28%
2022-01-10 0 4.700 4.650 4.700 4.700 4.700 483,000 2,270,100 4.7000 3.668 3.629 3.668 3.668 3.668 618,820 3.6684 0.21%
2022-01-07 0 4.690 4.600 4.700 4.600 4.700 32,000 147,600 4.6125 3.661 3.590 3.668 3.590 3.668 40,998 3.6001 -0.21%
2022-01-06 0 4.700 4.650 4.700 4.700 4.750 359,500 1,696,900 4.7202 3.668 3.629 3.668 3.668 3.707 460,592 3.6842 -1.05%
2022-01-05 0 4.750 4.750 4.830 4.700 4.800 785,000 3,728,910 4.7502 3.707 3.707 3.770 3.668 3.746 1,005,743 3.7076 -0.84%
2022-01-04 0 4.790 4.600 4.820 4.750 4.850 700,500 3,357,295 4.7927 3.739 3.590 3.762 3.707 3.786 897,482 3.7408 -2.04%
2022-01-03 0 4.890 4.530 4.890 - - 0 0 - 3.817 3.536 3.817 - - 0 - 0.00%
2021-12-31 0 4.890 4.810 4.890 4.890 4.900 508,000 2,489,000 4.8996 3.817 3.754 3.817 3.817 3.825 650,851 3.8242 1.87%
2021-12-30 0 4.800 4.700 4.900 4.800 4.800 243,000 1,166,400 4.8000 3.746 3.668 3.825 3.746 3.746 311,332 3.7465 0.00%
2021-12-29 0 4.800 4.800 4.940 4.800 4.950 8,500 40,980 4.8212 3.746 3.746 3.856 3.746 3.864 10,890 3.7630 -2.83%
2021-12-28 0 4.940 4.820 4.970 4.820 4.940 41,500 203,430 4.9019 3.856 3.762 3.879 3.762 3.856 53,170 3.8260 0.20%
2021-12-24 0 4.930 4.750 5.010 4.930 4.930 3,500 17,165 4.9043 3.848 3.707 3.910 3.848 3.848 4,484 3.8279 3.57%
2021-12-23 0 4.760 4.750 4.930 4.750 4.930 7,000 33,440 4.7771 3.715 3.707 3.848 3.707 3.848 8,968 3.7286 -3.64%
2021-12-22 0 4.940 4.530 4.940 4.950 4.950 51,000 252,450 4.9500 3.856 3.536 3.856 3.864 3.864 65,341 3.8636 0.00%
2021-12-21 0 4.940 4.800 4.950 4.950 4.950 50,000 247,500 4.9500 3.856 3.746 3.864 3.864 3.864 64,060 3.8636 1.86%
2021-12-20 0 4.850 4.800 4.880 4.710 5.150 355,000 1,753,390 4.9391 3.786 3.746 3.809 3.676 4.020 454,827 3.8551 -1.22%
2021-12-17 0 4.910 4.900 4.980 4.900 5.000 179,500 883,815 4.9238 3.832 3.825 3.887 3.825 3.903 229,976 3.8431 -0.81%
2021-12-16 0 4.950 4.900 5.110 4.950 5.110 106,000 524,925 4.9521 3.864 3.825 3.988 3.864 3.988 135,807 3.8652 -0.40%
2021-12-15 0 4.970 4.900 4.980 4.940 5.000 588,000 2,927,785 4.9792 3.879 3.825 3.887 3.856 3.903 753,347 3.8864 -2.55%
2021-12-14 0 5.100 4.950 5.100 - - 0 0 - 3.981 3.864 3.981 - - 0 - -0.58%
2021-12-13 0 5.130 4.960 5.130 4.900 5.150 17,500 85,875 4.9071 4.004 3.871 4.004 3.825 4.020 22,421 3.8301 3.43%
2021-12-10 0 4.960 4.960 4.990 4.950 5.000 11,000 54,575 4.9614 3.871 3.871 3.895 3.864 3.903 14,093 3.8724 0.20%
2021-12-09 0 4.950 4.950 4.990 4.950 5.000 347,000 1,730,105 4.9859 3.864 3.864 3.895 3.864 3.903 444,577 3.8916 -0.60%
2021-12-08 0 4.980 4.900 4.980 4.980 5.000 186,000 928,955 4.9944 3.887 3.825 3.887 3.887 3.903 238,304 3.8982 0.61%
2021-12-07 0 4.950 4.950 5.000 4.950 5.000 9,000 44,950 4.9944 3.864 3.864 3.903 3.864 3.903 11,531 3.8982 -0.60%
2021-12-06 0 4.980 4.980 5.000 4.980 4.990 5,500 27,300 4.9636 3.887 3.887 3.903 3.887 3.895 7,047 3.8742 -0.40%
2021-12-03 0 5.000 4.990 5.030 4.990 5.000 886,500 4,432,375 4.9999 3.903 3.895 3.926 3.895 3.903 1,135,785 3.9025 0.00%
2021-12-02 0 5.000 4.990 5.070 4.990 5.050 1,523,500 7,620,250 5.0018 3.903 3.895 3.957 3.895 3.942 1,951,911 3.9040 -0.99%
2021-12-01 0 5.050 5.050 5.100 5.050 5.100 31,000 156,575 5.0508 3.942 3.942 3.981 3.942 3.981 39,717 3.9422 1.00%
2021-11-30 0 5.000 5.000 5.050 5.000 5.200 205,000 1,043,600 5.0907 3.903 3.903 3.942 3.903 4.059 262,646 3.9734 -3.47%
2021-11-29 0 5.180 5.100 5.190 5.100 5.200 9,000 46,000 5.1111 4.043 3.981 4.051 3.981 4.059 11,531 3.9893 0.00%
2021-11-26 0 5.180 5.150 5.190 5.180 5.190 4,500 23,340 5.1867 4.043 4.020 4.051 4.043 4.051 5,765 4.0483 0.39%
2021-11-25 0 5.160 5.160 5.190 5.120 5.200 181,500 941,255 5.1860 4.027 4.027 4.051 3.996 4.059 232,538 4.0477 0.98%
2021-11-24 0 5.110 5.110 5.150 5.110 5.150 715,000 3,679,595 5.1463 3.988 3.988 4.020 3.988 4.020 916,059 4.0168 0.00%
2021-11-23 0 5.110 5.100 5.180 5.100 5.200 479,500 2,490,130 5.1932 3.988 3.981 4.043 3.981 4.059 614,336 4.0534 -1.92%
2021-11-22 0 5.210 5.170 5.300 5.200 5.280 229,000 1,192,815 5.2088 4.066 4.035 4.137 4.059 4.121 293,395 4.0656 1.36%
2021-11-19 0 5.140 5.000 5.180 5.140 5.140 3,500 18,020 5.1486 4.012 3.903 4.043 4.012 4.012 4,484 4.0185 -0.58%
2021-11-18 0 5.170 5.140 5.170 5.170 5.200 214,500 1,111,235 5.1806 4.035 4.012 4.035 4.035 4.059 274,818 4.0435 0.58%
2021-11-17 0 5.140 5.010 5.180 5.150 5.190 184,500 955,130 5.1769 4.012 3.910 4.043 4.020 4.051 236,382 4.0406 2.39%
2021-11-16 0 5.020 5.020 5.040 4.980 5.020 721,000 3,609,555 5.0063 3.918 3.918 3.934 3.887 3.918 923,747 3.9075 0.20%
2021-11-15 0 5.010 4.800 5.050 4.990 5.090 245,500 1,230,755 5.0133 3.910 3.746 3.942 3.895 3.973 314,535 3.9129 -0.60%
2021-11-12 0 5.040 5.000 5.180 4.960 5.000 205,500 1,026,530 4.9953 3.934 3.903 4.043 3.871 3.903 263,287 3.8989 2.44%
2021-11-11 0 4.920 4.920 5.000 4.920 5.000 233,000 1,164,530 4.9980 3.840 3.840 3.903 3.840 3.903 298,520 3.9010 -0.81%
2021-11-10 0 4.960 4.820 5.000 4.990 5.010 1,202,000 6,009,955 5.0000 3.871 3.762 3.903 3.895 3.910 1,540,005 3.9026 0.20%
2021-11-09 0 4.950 4.950 5.000 4.950 4.950 15,000 74,250 4.9500 3.864 3.864 3.903 3.864 3.864 19,218 3.8636 -0.80%
2021-11-08 0 4.990 4.950 5.000 5.030 5.040 52,000 261,580 5.0304 3.895 3.864 3.903 3.926 3.934 66,622 3.9263 1.42%
2021-11-05 0 4.920 4.920 5.060 4.900 5.020 237,000 1,175,595 4.9603 3.840 3.840 3.949 3.825 3.918 303,645 3.8716 -1.99%
2021-11-04 0 5.020 5.020 5.150 4.950 5.200 1,153,500 5,794,675 5.0236 3.918 3.918 4.020 3.864 4.059 1,477,866 3.9210 0.20%
2021-11-03 0 5.010 4.950 5.020 4.950 5.100 76,500 386,130 5.0475 3.910 3.864 3.918 3.864 3.981 98,012 3.9396 0.00%
2021-11-02 0 5.010 5.000 5.150 4.610 5.050 16,500 81,840 4.9600 3.910 3.903 4.020 3.598 3.942 21,140 3.8714 -2.91%
2021-11-01 0 5.160 4.610 5.160 5.160 5.160 500 2,580 5.1600 4.027 3.598 4.027 4.027 4.027 641 4.0275 0.00%
2021-10-29 0 5.160 5.050 5.170 5.200 5.200 26,000 135,200 5.2000 4.027 3.942 4.035 4.059 4.059 33,311 4.0587 0.19%
2021-10-28 0 5.150 5.000 5.150 5.050 5.150 9,500 48,025 5.0553 4.020 3.903 4.020 3.942 4.020 12,171 3.9457 0.00%
2021-10-27 0 5.150 5.050 5.180 5.150 5.200 124,000 642,710 5.1831 4.020 3.942 4.043 4.020 4.059 158,869 4.0455 -0.58%
2021-10-26 0 5.180 5.050 5.220 - - 500 2,615 5.2300 4.043 3.942 4.074 - - 641 4.0821 -0.38%
2021-10-25 0 5.200 5.010 5.200 5.000 5.200 220,500 1,142,600 5.1819 4.059 3.910 4.059 3.903 4.059 282,505 4.0445 0.00%
2021-10-22 0 5.200 5.100 5.250 5.040 5.280 494,500 2,520,390 5.0968 4.059 3.981 4.098 3.934 4.121 633,554 3.9782 1.76%
2021-10-21 0 5.110 5.100 5.250 5.100 5.190 4,000 20,450 5.1125 3.988 3.981 4.098 3.981 4.051 5,125 3.9904 -1.35%
2021-10-20 0 5.180 5.180 5.290 5.180 5.340 203,500 1,062,340 5.2203 4.043 4.043 4.129 4.043 4.168 260,725 4.0746 -1.33%
2021-10-19 0 5.250 5.170 5.250 5.150 5.290 82,000 424,925 5.1820 4.098 4.035 4.098 4.020 4.129 105,059 4.0446 0.19%
2021-10-18 0 5.240 5.240 5.290 5.230 5.330 330,000 1,738,020 5.2667 4.090 4.090 4.129 4.082 4.160 422,797 4.1108 0.58%
2021-10-15 0 5.210 5.100 5.260 5.100 5.400 376,000 1,989,635 5.2916 4.066 3.981 4.106 3.981 4.215 481,732 4.1302 4.20%
2021-10-12 0 5.000 4.800 5.020 4.840 5.060 619,000 3,089,370 4.9909 3.903 3.746 3.918 3.778 3.949 793,064 3.8955 0.00%
2021-10-11 0 5.000 5.000 5.100 5.000 5.010 35,000 175,215 5.0061 3.903 3.903 3.981 3.903 3.910 44,842 3.9074 0.40%
2021-10-08 0 4.980 4.980 5.000 4.980 5.040 37,500 187,690 5.0051 3.887 3.887 3.903 3.887 3.934 48,045 3.9065 -1.19%
2021-10-07 0 5.040 4.860 5.090 4.510 5.150 199,000 918,660 4.6164 3.934 3.793 3.973 3.520 4.020 254,959 3.6032 0.60%
2021-10-06 0 5.010 5.010 5.350 4.950 5.390 3,500 17,620 5.0343 3.910 3.910 4.176 3.864 4.207 4,484 3.9293 0.00%
2021-10-05 0 5.010 - 5.010 5.000 5.010 38,500 192,850 5.0091 3.910 - 3.910 3.903 3.910 49,326 3.9097 -3.47%
2021-10-04 0 5.190 5.100 5.210 5.000 5.370 2,000 10,405 5.2025 4.051 3.981 4.066 3.903 4.191 2,562 4.0606 5.70%
2021-09-30 0 5.010 5.000 5.110 5.010 5.130 120,500 614,935 5.1032 3.832 3.825 3.909 3.832 3.924 157,529 3.9036 -1.38%
2021-09-29 0 5.080 5.050 5.090 5.050 5.150 50,000 254,950 5.0990 3.886 3.863 3.894 3.863 3.939 65,365 3.9004 -0.39%
2021-09-28 0 5.100 5.100 5.150 5.050 5.160 66,000 337,150 5.1083 3.901 3.901 3.939 3.863 3.947 86,282 3.9076 0.00%
2021-09-27 0 5.100 5.050 5.150 5.100 5.400 58,500 300,530 5.1373 3.901 3.863 3.939 3.901 4.131 76,477 3.9297 -1.73%
2021-09-24 0 5.190 5.050 5.200 5.100 5.400 46,000 235,330 5.1159 3.970 3.863 3.978 3.901 4.131 60,136 3.9133 4.22%
2021-09-23 0 4.980 4.980 5.120 4.980 5.110 138,500 692,675 5.0013 3.809 3.809 3.916 3.809 3.909 181,060 3.8257 -3.30%
2021-09-21 0 5.150 5.100 5.160 5.100 5.160 653,500 3,349,945 5.1262 3.939 3.901 3.947 3.901 3.947 854,318 3.9212 1.98%
2021-09-20 0 5.050 5.050 5.100 5.050 5.100 576,500 2,936,730 5.0941 3.863 3.863 3.901 3.863 3.901 753,656 3.8966 -1.17%
2021-09-17 0 5.110 5.110 5.200 5.020 5.150 224,000 1,135,890 5.0709 3.909 3.909 3.978 3.840 3.939 292,834 3.8790 1.19%
2021-09-16 0 5.050 5.090 5.150 5.010 5.150 192,000 967,440 5.0388 3.863 3.894 3.939 3.832 3.939 251,001 3.8543 -1.17%
2021-09-15 0 5.110 5.040 5.120 5.040 5.210 114,500 582,555 5.0878 3.909 3.855 3.916 3.855 3.985 149,685 3.8919 -2.67%
2021-09-14 0 5.250 5.100 5.250 5.100 5.380 105,000 538,800 5.1314 4.016 3.901 4.016 3.901 4.115 137,266 3.9252 1.35%
2021-09-13 0 5.180 5.120 5.220 5.150 5.340 11,500 59,460 5.1704 3.962 3.916 3.993 3.939 4.085 15,034 3.9551 1.17%
2021-09-10 0 5.120 5.120 5.500 5.120 5.160 67,000 344,345 5.1395 3.916 3.916 4.207 3.916 3.947 87,589 3.9314 0.00%
2021-09-09 0 5.120 5.120 5.190 5.120 5.180 105,000 538,445 5.1280 3.916 3.916 3.970 3.916 3.962 137,266 3.9226 -0.58%
2021-09-08 0 5.150 5.150 5.190 5.150 5.190 142,000 732,815 5.1607 3.939 3.939 3.970 3.939 3.970 185,636 3.9476 0.39%
2021-09-07 0 5.130 5.130 5.200 5.130 5.300 213,500 1,103,215 5.1673 3.924 3.924 3.978 3.924 4.054 279,108 3.9527 -2.66%
2021-09-06 0 5.270 5.200 5.270 5.220 5.280 31,500 164,765 5.2306 4.031 3.978 4.031 3.993 4.039 41,180 4.0011 0.19%
2021-09-03 0 5.260 5.250 5.260 5.160 5.260 112,000 587,315 5.2439 4.024 4.016 4.024 3.947 4.024 146,417 4.0112 0.19%
2021-09-02 0 5.250 5.100 5.290 5.290 5.480 2,500 13,605 5.4420 4.016 3.901 4.047 4.047 4.192 3,268 4.1628 0.77%
2021-09-01 0 5.210 5.210 5.240 5.150 5.250 261,000 1,351,345 5.1776 3.985 3.985 4.008 3.939 4.016 341,204 3.9605 -0.95%
2021-08-31 0 5.260 5.200 5.260 4.950 5.410 137,000 724,150 5.2858 4.024 3.978 4.024 3.786 4.138 179,099 4.0433 -2.59%
2021-08-30 0 5.400 5.380 5.400 5.400 5.500 115,000 622,500 5.4130 4.131 4.115 4.131 4.131 4.207 150,339 4.1406 0.00%
2021-08-27 0 5.400 5.400 5.420 5.170 5.440 39,000 210,330 5.3931 4.131 4.131 4.146 3.955 4.161 50,985 4.1254 1.89%
2021-08-26 0 5.300 5.300 5.350 5.300 5.430 176,500 941,640 5.3351 4.054 4.054 4.092 4.054 4.154 230,738 4.0810 -2.39%
2021-08-25 0 5.430 5.300 5.440 5.430 5.440 10,500 57,025 5.4310 4.154 4.054 4.161 4.154 4.161 13,727 4.1543 1.88%
2021-08-24 0 5.330 5.300 5.340 5.350 5.450 193,000 1,041,465 5.3962 4.077 4.054 4.085 4.092 4.169 252,308 4.1278 -2.02%
2021-08-23 0 5.440 5.400 5.440 5.310 5.440 100,000 538,555 5.3856 4.161 4.131 4.161 4.062 4.161 130,730 4.1196 2.64%
2021-08-20 0 5.300 5.280 5.320 5.300 5.350 173,500 923,895 5.3250 4.054 4.039 4.069 4.054 4.092 226,816 4.0733 -2.57%
2021-08-19 0 5.440 5.410 5.490 5.390 5.460 285,500 1,545,085 5.4119 4.161 4.138 4.200 4.123 4.177 373,233 4.1397 -2.16%
2021-08-18 0 5.560 5.450 5.590 5.360 5.570 1,000 5,465 5.4650 4.253 4.169 4.276 4.100 4.261 1,307 4.1804 2.21%
2021-08-17 0 5.440 5.400 5.450 5.350 5.500 275,000 1,502,285 5.4629 4.161 4.131 4.169 4.092 4.207 359,506 4.1787 -1.81%
2021-08-16 0 5.540 5.520 5.560 5.540 5.560 220,000 1,222,800 5.5582 4.238 4.222 4.253 4.238 4.253 287,605 4.2517 -0.89%
2021-08-13 0 5.590 5.520 5.600 5.500 5.600 174,500 969,675 5.5569 4.276 4.222 4.284 4.207 4.284 228,123 4.2507 0.72%
2021-08-12 0 5.550 5.500 5.560 5.550 5.560 30,000 166,730 5.5577 4.245 4.207 4.253 4.245 4.253 39,219 4.2513 -0.89%
2021-08-11 0 5.600 5.560 5.600 5.290 6.000 738,000 4,124,260 5.5884 4.284 4.253 4.284 4.047 4.590 964,784 4.2748 5.86%
2021-08-10 0 5.290 5.060 5.300 5.010 5.300 635,500 3,293,985 5.1833 4.047 3.871 4.054 3.832 4.054 830,786 3.9649 5.38%
2021-08-09 0 5.020 4.940 5.020 5.100 5.100 15,000 76,500 5.1000 3.840 3.779 3.840 3.901 3.901 19,609 3.9012 -0.59%
2021-08-06 0 5.050 5.010 5.050 4.970 5.190 79,500 399,935 5.0306 3.863 3.832 3.863 3.802 3.970 103,930 3.8481 1.00%
2021-08-05 0 5.000 5.000 5.100 4.950 5.100 137,000 685,050 5.0004 3.825 3.825 3.901 3.786 3.901 179,099 3.8250 -0.60%
2021-08-04 0 5.030 5.010 5.030 5.000 5.090 133,500 670,880 5.0253 3.848 3.832 3.848 3.825 3.894 174,524 3.8441 1.21%
2021-08-03 0 4.970 4.970 4.980 4.950 5.110 534,500 2,697,285 5.0464 3.802 3.802 3.809 3.786 3.909 698,749 3.8602 -2.55%
2021-08-02 0 5.100 5.100 5.130 4.990 5.100 563,500 2,844,155 5.0473 3.901 3.901 3.924 3.817 3.901 736,661 3.8609 0.39%
2021-07-30 0 5.080 5.080 5.100 5.080 5.160 191,000 971,225 5.0849 3.886 3.886 3.901 3.886 3.947 249,693 3.8897 -0.97%
2021-07-29 0 5.130 5.050 5.150 5.030 5.180 406,500 2,078,325 5.1127 3.924 3.863 3.939 3.848 3.962 531,416 3.9109 3.64%
2021-07-28 0 4.950 4.950 4.980 4.900 5.800 553,000 2,752,375 4.9772 3.786 3.786 3.809 3.748 4.437 722,934 3.8072 -0.60%
2021-07-27 0 4.980 4.980 4.990 4.970 5.390 346,000 1,790,025 5.1735 3.809 3.809 3.817 3.802 4.123 452,324 3.9574 -7.78%
2021-07-26 0 5.400 5.350 5.490 5.400 5.980 345,000 1,895,150 5.4932 4.131 4.092 4.200 4.131 4.574 451,017 4.2019 -6.25%
2021-07-23 0 5.760 5.750 5.840 5.750 5.760 53,500 308,150 5.7598 4.406 4.398 4.467 4.398 4.406 69,940 4.4059 0.00%
2021-07-22 0 5.760 5.720 5.810 5.780 5.790 57,000 329,530 5.7812 4.406 4.375 4.444 4.421 4.429 74,516 4.4223 -0.35%
2021-07-21 0 5.780 5.780 5.870 5.780 5.850 43,500 252,070 5.7947 4.421 4.421 4.490 4.421 4.475 56,867 4.4326 -0.34%
2021-07-20 0 5.800 5.800 5.850 5.790 5.870 266,500 1,549,295 5.8135 4.437 4.437 4.475 4.429 4.490 348,394 4.4470 -0.51%
2021-07-19 0 5.830 5.820 5.830 5.830 5.910 262,500 1,534,250 5.8448 4.460 4.452 4.460 4.460 4.521 343,165 4.4709 -2.18%
2021-07-16 0 5.960 5.850 5.980 5.820 6.040 479,000 2,808,250 5.8627 4.559 4.475 4.574 4.452 4.620 626,195 4.4846 1.88%
2021-07-15 0 5.850 5.850 5.970 5.800 5.980 382,500 2,239,755 5.8556 4.475 4.475 4.567 4.437 4.574 500,041 4.4791 -2.34%
2021-07-14 0 5.990 5.980 6.000 5.990 6.010 44,000 264,000 6.0000 4.582 4.574 4.590 4.582 4.597 57,521 4.5896 0.17%
2021-07-13 0 5.980 5.980 6.000 5.980 5.990 12,500 74,870 5.9896 4.574 4.574 4.590 4.574 4.582 16,341 4.5817 -0.17%
2021-07-12 0 5.990 5.800 6.010 5.980 6.000 360,500 2,159,250 5.9896 4.582 4.437 4.597 4.574 4.590 471,280 4.5817 0.00%
2021-07-09 0 5.990 5.980 6.000 5.980 6.020 174,000 1,044,040 6.0002 4.582 4.574 4.590 4.574 4.605 227,469 4.5898 -0.33%
2021-07-08 0 6.010 6.000 6.030 6.010 6.030 123,500 743,135 6.0173 4.597 4.590 4.613 4.597 4.613 161,451 4.6029 -0.33%
2021-07-07 0 6.030 6.020 6.050 6.010 6.110 149,000 897,610 6.0242 4.613 4.605 4.628 4.597 4.674 194,787 4.6082 -0.33%
2021-07-06 0 6.050 6.020 6.100 6.010 6.050 46,500 280,495 6.0322 4.628 4.605 4.666 4.597 4.628 60,789 4.6142 0.67%
2021-07-05 0 6.010 6.010 6.040 6.010 6.030 640,500 3,852,760 6.0152 4.597 4.597 4.620 4.597 4.613 837,323 4.6013 -0.17%
2021-07-02 0 6.020 6.010 6.020 6.010 6.040 650,500 3,912,470 6.0146 4.605 4.597 4.605 4.597 4.620 850,396 4.6008 -0.17%
2021-06-30 0 6.030 6.010 6.040 6.010 6.040 96,000 577,580 6.0165 4.613 4.597 4.620 4.597 4.620 125,500 4.6022 0.33%
2021-06-29 0 6.010 6.010 6.030 6.010 6.030 135,000 811,550 6.0115 4.597 4.597 4.613 4.597 4.613 176,485 4.5984 -0.33%
2021-06-28 0 6.030 6.030 6.080 6.030 6.090 47,500 288,785 6.0797 4.613 4.613 4.651 4.613 4.658 62,097 4.6506 -0.66%
2021-06-25 0 6.070 6.060 6.100 6.070 6.100 67,000 407,435 6.0811 4.643 4.636 4.666 4.643 4.666 87,589 4.6517 -0.65%
2021-06-24 0 6.110 6.060 6.110 6.080 6.110 112,500 685,520 6.0935 4.674 4.636 4.674 4.651 4.674 147,071 4.6612 1.83%
2021-06-23 0 6.000 6.000 6.010 6.000 6.090 161,000 971,980 6.0371 4.590 4.590 4.597 4.590 4.658 210,475 4.6180 -1.15%
2021-06-22 0 6.070 6.000 6.090 6.010 6.090 8,500 51,125 6.0147 4.643 4.590 4.658 4.597 4.658 11,112 4.6009 0.17%
2021-06-21 0 6.060 6.000 6.050 6.000 6.130 1,033,000 6,269,765 6.0695 4.636 4.590 4.628 4.590 4.689 1,350,436 4.6428 -0.16%
2021-06-18 0 6.070 6.070 6.150 6.000 6.100 1,302,500 7,902,720 6.0673 4.643 4.643 4.704 4.590 4.666 1,702,752 4.6411 1.00%
2021-06-17 0 6.010 6.010 6.030 6.010 6.100 285,500 1,737,240 6.0849 4.597 4.597 4.613 4.597 4.666 373,233 4.6546 0.00%
2021-06-16 0 6.010 6.010 6.020 6.000 6.030 425,000 2,558,635 6.0203 4.597 4.597 4.605 4.590 4.613 555,601 4.6052 1.01%
2021-06-15 0 5.950 5.950 6.020 5.930 6.040 188,000 1,128,195 6.0010 4.551 4.551 4.605 4.536 4.620 245,772 4.5904 -1.33%
2021-06-11 0 6.030 6.000 6.030 5.930 6.050 178,000 1,068,930 6.0052 4.613 4.590 4.613 4.536 4.628 232,699 4.5936 1.01%
2021-06-10 0 5.970 5.960 5.980 5.960 6.120 46,000 274,300 5.9630 4.567 4.559 4.574 4.559 4.681 60,136 4.5614 -2.45%
2021-06-09 0 6.120 6.120 6.200 6.100 6.180 306,000 1,879,585 6.1424 4.681 4.681 4.743 4.666 4.727 400,032 4.6986 0.82%
2021-06-08 0 6.070 6.010 6.100 5.970 6.080 372,000 2,238,395 6.0172 4.643 4.597 4.666 4.567 4.651 486,314 4.6028 -0.16%
2021-06-07 0 6.080 5.800 6.080 6.060 6.080 53,250 323,540 6.0759 4.651 4.437 4.651 4.636 4.651 69,613 4.6477 1.16%
2021-06-04 0 6.010 6.000 6.010 5.970 6.110 1,301,500 7,812,770 6.0029 4.597 4.590 4.597 4.567 4.674 1,701,445 4.5918 -2.28%
2021-06-03 0 6.150 6.100 6.150 5.960 6.240 1,971,000 11,834,600 6.0044 4.704 4.666 4.704 4.559 4.773 2,576,680 4.5930 3.89%
2021-06-02 0 6.000 5.970 6.000 5.970 6.000 1,217,000 7,300,095 5.9984 4.528 4.506 4.528 4.506 4.528 1,612,478 4.5273 0.17%
2021-06-01 0 5.990 5.990 6.060 5.940 6.010 494,000 2,961,710 5.9954 4.521 4.521 4.574 4.483 4.536 654,531 4.5249 -0.17%
2021-05-31 0 6.000 6.000 6.170 5.950 6.010 355,500 2,131,630 5.9961 4.528 4.528 4.657 4.491 4.536 471,024 4.5255 0.00%
2021-05-28 0 6.000 5.930 6.000 5.900 6.020 277,000 1,659,165 5.9898 4.528 4.476 4.528 4.453 4.544 367,014 4.5207 0.17%
2021-05-27 0 5.990 5.930 6.000 5.990 6.040 94,000 563,245 5.9920 4.521 4.476 4.528 4.521 4.559 124,546 4.5224 0.00%
2021-05-26 0 5.990 5.900 6.000 5.900 6.000 220,500 1,322,950 5.9998 4.521 4.453 4.528 4.453 4.528 292,154 4.5283 -0.66%
2021-05-25 0 6.030 6.030 6.060 6.000 6.090 32,000 193,890 6.0591 4.551 4.551 4.574 4.528 4.596 42,399 4.5730 -0.66%
2021-05-24 0 6.070 6.060 6.170 6.030 6.030 3,000 18,090 6.0300 4.581 4.574 4.657 4.551 4.551 3,975 4.5511 -2.10%
2021-05-21 0 6.200 6.200 6.250 6.060 6.200 63,500 388,310 6.1151 4.679 4.679 4.717 4.574 4.679 84,135 4.6153 1.97%
2021-05-20 0 6.080 6.000 6.090 6.000 6.080 14,500 87,440 6.0303 4.589 4.528 4.596 4.528 4.589 19,212 4.5513 -0.65%
2021-05-18 0 6.120 6.070 6.120 6.060 6.120 10,000 60,645 6.0645 4.619 4.581 4.619 4.574 4.619 13,250 4.5771 -0.49%
2021-05-17 0 6.150 6.140 6.150 6.060 6.250 826,500 5,106,380 6.1783 4.642 4.634 4.642 4.574 4.717 1,095,081 4.6630 1.49%
2021-05-14 0 6.060 6.060 6.110 6.060 6.130 352,500 2,153,635 6.1096 4.574 4.574 4.611 4.574 4.627 467,049 4.6112 -0.16%
2021-05-13 0 6.070 6.000 6.080 6.030 6.100 318,500 1,934,145 6.0727 4.581 4.528 4.589 4.551 4.604 422,000 4.5833 -0.33%
2021-05-12 0 6.090 6.060 6.100 6.060 6.110 464,500 2,833,485 6.1001 4.596 4.574 4.604 4.574 4.611 615,445 4.6040 -0.16%
2021-05-11 0 6.100 6.070 6.120 6.110 6.110 241,000 1,470,110 6.1000 4.604 4.581 4.619 4.611 4.611 319,316 4.6039 -0.65%
2021-05-10 0 6.140 6.140 6.150 6.060 6.160 337,500 2,062,995 6.1126 4.634 4.634 4.642 4.574 4.649 447,175 4.6134 -0.32%
2021-05-07 0 6.160 6.080 6.250 6.070 6.250 12,500 76,165 6.0932 4.649 4.589 4.717 4.581 4.717 16,562 4.5988 1.32%
2021-05-06 0 6.080 6.080 6.150 6.060 6.160 2,000 12,230 6.1150 4.589 4.589 4.642 4.574 4.649 2,650 4.6152 -0.82%
2021-05-05 0 6.130 6.100 6.150 6.110 6.130 4,500 27,545 6.1211 4.627 4.604 4.642 4.611 4.627 5,962 4.6198 1.16%
2021-05-04 0 6.060 6.060 6.190 6.060 6.100 10,500 63,750 6.0714 4.574 4.574 4.672 4.574 4.604 13,912 4.5823 -2.42%
2021-05-03 0 6.210 6.050 6.260 6.100 6.290 15,000 93,160 6.2107 4.687 4.566 4.725 4.604 4.747 19,874 4.6874 1.97%
2021-04-30 0 6.090 6.090 6.170 6.000 6.050 161,500 972,340 6.0207 4.596 4.596 4.657 4.528 4.566 213,981 4.5440 0.66%
2021-04-29 0 6.050 6.010 6.120 6.000 6.150 66,500 404,650 6.0850 4.566 4.536 4.619 4.528 4.642 88,110 4.5926 -1.63%
2021-04-28 0 6.150 6.130 6.260 6.130 6.180 18,500 113,675 6.1446 4.642 4.627 4.725 4.627 4.664 24,512 4.6376 0.49%
2021-04-27 0 6.120 6.110 6.180 6.120 6.200 9,500 58,200 6.1263 4.619 4.611 4.664 4.619 4.679 12,587 4.6238 -1.13%
2021-04-26 0 6.190 6.190 6.210 6.100 6.190 166,000 1,024,785 6.1734 4.672 4.672 4.687 4.604 4.672 219,944 4.6593 1.48%
2021-04-23 0 6.100 6.040 6.250 - - 0 0 - 4.604 4.559 4.717 - - 0 - 0.00%
2021-04-22 0 6.100 6.070 6.120 6.100 6.120 64,000 390,530 6.1020 4.604 4.581 4.619 4.604 4.619 84,798 4.6054 0.00%
2021-04-21 0 6.100 6.070 6.200 6.100 6.200 2,000 12,295 6.1475 4.604 4.581 4.679 4.604 4.679 2,650 4.6398 -2.40%
2021-04-20 0 6.250 6.240 6.260 6.100 6.310 212,500 1,320,910 6.2160 4.717 4.710 4.725 4.604 4.762 281,554 4.6915 2.12%
2021-04-19 0 6.120 6.120 6.150 6.090 6.130 82,000 500,685 6.1059 4.619 4.619 4.642 4.596 4.627 108,647 4.6084 0.33%
2021-04-16 0 6.100 5.960 6.100 5.930 6.100 449,500 2,694,035 5.9934 4.604 4.498 4.604 4.476 4.604 595,570 4.5235 2.69%
2021-04-15 0 5.940 5.930 5.950 5.910 5.950 6,000 35,530 5.9217 4.483 4.476 4.491 4.461 4.491 7,950 4.4693 -0.17%
2021-04-14 0 5.950 5.940 5.950 5.630 5.950 201,500 1,172,780 5.8202 4.491 4.483 4.491 4.249 4.491 266,980 4.3928 0.00%
2021-04-13 0 5.950 5.940 5.960 5.940 5.960 105,500 628,270 5.9552 4.491 4.483 4.498 4.483 4.498 139,783 4.4946 0.17%
2021-04-12 0 5.940 5.930 5.990 5.900 5.940 166,000 984,175 5.9288 4.483 4.476 4.521 4.453 4.483 219,944 4.4747 0.00%
2021-04-09 0 5.940 5.880 5.990 5.880 6.150 263,000 1,578,780 6.0030 4.483 4.438 4.521 4.438 4.642 348,465 4.5307 -0.50%
2021-04-08 0 5.970 5.970 5.980 5.970 5.990 23,500 140,535 5.9802 4.506 4.506 4.513 4.506 4.521 31,137 4.5135 1.02%
2021-04-07 0 5.910 5.910 6.000 5.900 6.010 285,500 1,703,135 5.9654 4.461 4.461 4.528 4.453 4.536 378,277 4.5024 -0.84%
2021-04-01 0 5.960 5.950 5.970 5.930 5.980 46,500 276,945 5.9558 4.498 4.491 4.506 4.476 4.513 61,611 4.4951 1.02%
2021-03-31 0 5.900 5.900 5.980 5.900 6.030 140,500 838,395 5.9672 4.453 4.453 4.513 4.453 4.551 186,157 4.5037 -1.99%
2021-03-30 0 6.020 6.020 6.040 6.010 6.020 90,500 544,690 6.0187 4.544 4.544 4.559 4.536 4.544 119,909 4.5425 0.00%
2021-03-29 0 6.020 6.010 6.150 6.020 6.070 24,500 148,595 6.0651 4.544 4.536 4.642 4.544 4.581 32,462 4.5776 -0.99%
2021-03-26 0 6.080 6.080 6.100 6.000 6.080 231,500 1,396,700 6.0333 4.589 4.589 4.604 4.528 4.589 306,729 4.5535 1.16%
2021-03-25 0 6.010 6.010 6.100 5.990 6.110 370,500 2,248,115 6.0678 4.536 4.536 4.604 4.521 4.611 490,898 4.5796 -1.48%
2021-03-24 0 6.100 6.060 6.170 6.050 6.170 224,000 1,364,555 6.0918 4.604 4.574 4.657 4.566 4.657 296,791 4.5977 0.49%
2021-03-23 0 6.070 6.060 6.100 6.050 6.130 547,500 3,334,315 6.0901 4.581 4.574 4.604 4.566 4.627 725,417 4.5964 -0.33%
2021-03-22 0 6.090 6.080 6.100 6.090 6.220 103,500 636,775 6.1524 4.596 4.589 4.604 4.596 4.694 137,134 4.6435 0.33%
2021-03-19 0 6.070 6.070 6.100 6.050 6.080 89,000 539,540 6.0622 4.581 4.581 4.604 4.566 4.589 117,922 4.5754 -0.33%
2021-03-18 0 6.090 6.090 6.250 6.080 6.120 313,500 1,911,155 6.0962 4.596 4.596 4.717 4.589 4.619 415,376 4.6010 0.16%
2021-03-17 0 6.080 6.080 6.100 6.050 6.100 81,500 495,330 6.0777 4.589 4.589 4.604 4.566 4.604 107,984 4.5871 1.00%
2021-03-16 0 6.020 6.020 6.100 6.020 6.100 50,000 301,840 6.0368 4.544 4.544 4.604 4.544 4.604 66,248 4.5562 -0.50%
2021-03-15 0 6.050 6.050 6.060 6.050 6.090 38,000 230,440 6.0642 4.566 4.566 4.574 4.566 4.596 50,349 4.5769 0.00%
2021-03-12 0 6.050 6.010 6.090 6.000 6.100 282,500 1,708,075 6.0463 4.566 4.536 4.596 4.528 4.604 374,302 4.5634 -0.49%
2021-03-11 0 6.080 6.050 6.100 6.040 6.190 55,000 334,290 6.0780 4.589 4.566 4.604 4.559 4.672 72,873 4.5873 1.50%
2021-03-10 0 5.990 5.960 6.000 5.950 6.050 138,500 834,030 6.0219 4.521 4.498 4.528 4.491 4.566 183,507 4.5449 -0.83%
2021-03-09 0 6.040 6.020 6.070 6.000 6.130 112,000 680,890 6.0794 4.559 4.544 4.581 4.528 4.627 148,396 4.5883 -0.49%
2021-03-08 0 6.070 6.070 6.140 6.070 6.480 31,500 195,150 6.1952 4.581 4.581 4.634 4.581 4.891 41,736 4.6758 -2.41%
2021-03-05 0 6.220 6.130 6.220 6.050 6.220 197,500 1,202,510 6.0887 4.694 4.627 4.694 4.566 4.694 261,680 4.5953 2.30%
2021-03-04 0 6.080 6.080 6.150 6.080 6.180 45,000 275,525 6.1228 4.589 4.589 4.642 4.589 4.664 59,623 4.6211 -0.98%
2021-03-03 0 6.140 6.140 6.300 6.140 6.240 24,500 151,685 6.1912 4.634 4.634 4.755 4.634 4.710 32,462 4.6728 -0.32%
2021-03-02 0 6.160 6.160 6.300 6.160 6.290 45,500 284,605 6.2551 4.649 4.649 4.755 4.649 4.747 60,286 4.7209 -1.91%
2021-03-01 0 6.280 6.250 6.410 6.140 6.290 98,500 613,875 6.2322 4.740 4.717 4.838 4.634 4.747 130,509 4.7037 1.45%
2021-02-26 0 6.190 6.190 6.240 6.100 6.300 102,000 632,175 6.1978 4.672 4.672 4.710 4.604 4.755 135,146 4.6777 -2.37%
2021-02-25 0 6.340 6.260 6.360 6.170 6.370 406,500 2,563,535 6.3064 4.785 4.725 4.800 4.657 4.808 538,597 4.7597 2.92%
2021-02-24 0 6.160 6.150 6.350 6.130 6.700 884,000 5,711,050 6.4605 4.649 4.642 4.793 4.627 5.057 1,171,266 4.8760 0.00%
2021-02-23 0 6.160 6.160 6.230 6.110 6.180 273,000 1,678,860 6.1497 4.649 4.649 4.702 4.611 4.664 361,715 4.6414 0.82%
2021-02-22 0 6.110 6.110 6.170 6.030 6.350 884,500 5,410,415 6.1169 4.611 4.611 4.657 4.551 4.793 1,171,929 4.6167 -3.93%
2021-02-19 0 6.360 6.360 6.390 6.220 6.360 537,500 3,367,615 6.2653 4.800 4.800 4.823 4.694 4.800 712,167 4.7287 2.58%
2021-02-18 0 6.200 6.210 6.300 6.110 6.210 419,500 2,592,025 6.1788 4.679 4.687 4.755 4.611 4.687 555,821 4.6634 1.47%
2021-02-17 0 6.110 6.070 6.350 6.050 6.410 920,500 5,636,875 6.1237 4.611 4.581 4.793 4.566 4.838 1,219,627 4.6218 -2.08%
2021-02-16 0 6.240 6.220 6.240 6.160 6.540 1,660,500 10,372,010 6.2463 4.710 4.694 4.710 4.649 4.936 2,200,099 4.7143 -4.59%
2021-02-11 0 6.540 6.540 6.640 6.360 6.600 232,500 1,521,290 6.5432 4.936 4.936 5.011 4.800 4.981 308,054 4.9384 0.00%
2021-02-10 0 6.540 6.540 6.600 6.300 6.690 458,500 3,012,530 6.5704 4.936 4.936 4.981 4.755 5.049 607,495 4.9589 -0.15%
2021-02-09 0 6.550 6.550 6.590 6.230 6.550 184,500 1,196,890 6.4872 4.944 4.944 4.974 4.702 4.944 244,455 4.8961 1.24%
2021-02-08 0 6.470 6.400 6.490 6.280 6.470 333,000 2,123,945 6.3782 4.883 4.830 4.898 4.740 4.883 441,212 4.8139 3.03%
2021-02-05 0 6.280 6.210 6.280 6.040 6.280 384,000 2,366,690 6.1633 4.740 4.687 4.740 4.559 4.740 508,785 4.6516 3.63%
2021-02-04 0 6.060 6.060 6.140 6.030 6.140 544,500 3,306,955 6.0734 4.574 4.574 4.634 4.551 4.634 721,442 4.5838 -0.82%
2021-02-03 0 6.110 6.100 6.180 6.080 6.200 972,500 5,941,715 6.1097 4.611 4.604 4.664 4.589 4.679 1,288,525 4.6113 0.00%
2021-02-02 0 6.110 6.110 6.210 6.100 6.210 990,000 6,080,150 6.1416 4.611 4.611 4.687 4.604 4.687 1,311,712 4.6353 -1.45%
2021-02-01 0 6.200 6.200 6.300 6.200 6.290 289,000 1,803,070 6.2390 4.679 4.679 4.755 4.679 4.747 382,914 4.7088 -1.74%
2021-01-29 0 6.310 6.280 6.310 6.000 6.310 193,000 1,192,710 6.1798 4.762 4.740 4.762 4.528 4.762 255,718 4.6642 1.77%
2021-01-28 0 6.200 6.200 6.270 6.200 6.280 123,000 763,820 6.2099 4.679 4.679 4.732 4.679 4.740 162,970 4.6869 0.16%
2021-01-27 0 6.190 6.150 6.380 6.170 6.300 281,500 1,758,135 6.2456 4.672 4.642 4.815 4.657 4.755 372,977 4.7138 -0.80%
2021-01-26 0 6.240 6.240 6.280 6.220 6.360 96,000 600,230 6.2524 4.710 4.710 4.740 4.694 4.800 127,196 4.7189 -1.27%
2021-01-25 0 6.320 6.320 6.380 6.300 6.400 29,000 183,595 6.3309 4.770 4.770 4.815 4.755 4.830 38,424 4.7781 -1.25%
2021-01-22 0 6.400 6.390 6.450 6.300 6.500 370,500 2,375,725 6.4122 4.830 4.823 4.868 4.755 4.906 490,898 4.8395 0.16%
2021-01-21 0 6.390 6.390 6.400 6.290 6.390 504,000 3,177,220 6.3040 4.823 4.823 4.830 4.747 4.823 667,781 4.7579 1.27%
2021-01-20 0 6.310 6.310 6.380 6.200 6.390 1,233,500 7,747,705 6.2811 4.762 4.762 4.815 4.679 4.823 1,634,340 4.7406 1.61%
2021-01-19 0 6.210 6.200 6.240 6.100 6.260 3,090,500 19,152,595 6.1972 4.687 4.679 4.710 4.604 4.725 4,094,794 4.6773 -1.74%
2021-01-18 0 6.320 6.320 6.390 6.280 6.420 239,500 1,517,800 6.3374 4.770 4.770 4.823 4.740 4.845 317,328 4.7831 -1.71%
2021-01-15 0 6.430 6.430 6.450 6.180 6.430 445,000 2,821,675 6.3408 4.853 4.853 4.868 4.664 4.853 589,608 4.7857 5.41%
2021-01-14 0 6.100 6.070 6.190 6.050 6.170 861,000 5,240,960 6.0871 4.604 4.581 4.672 4.566 4.657 1,140,792 4.5941 -0.97%
2021-01-13 0 6.160 6.160 6.220 6.100 6.270 130,500 809,365 6.2020 4.649 4.649 4.694 4.604 4.732 172,908 4.6809 -1.75%
2021-01-12 0 6.270 6.170 6.290 6.150 6.290 355,500 2,213,820 6.2273 4.732 4.657 4.747 4.642 4.747 471,024 4.7000 -0.32%
2021-01-11 0 6.290 6.210 6.280 6.200 6.350 248,000 1,552,645 6.2607 4.747 4.687 4.740 4.679 4.793 328,591 4.7252 -0.47%
2021-01-08 0 6.320 6.320 6.400 6.300 6.450 498,000 3,164,030 6.3535 4.770 4.770 4.830 4.755 4.868 659,831 4.7952 -2.02%
2021-01-07 0 6.450 6.400 6.530 6.450 6.510 112,500 730,275 6.4913 4.868 4.830 4.928 4.868 4.913 149,058 4.8993 -1.68%
2021-01-06 0 6.560 6.560 6.600 6.320 6.560 465,500 2,984,360 6.4111 4.951 4.951 4.981 4.770 4.951 616,770 4.8387 2.34%
2021-01-05 0 6.410 6.410 6.420 6.350 6.420 181,000 1,160,430 6.4112 4.838 4.838 4.845 4.793 4.845 239,818 4.8388 -1.38%
2021-01-04 0 6.500 6.500 6.590 6.500 6.500 55,000 357,470 6.4995 4.906 4.906 4.974 4.906 4.906 72,873 4.9054 0.00%
2020-12-31 0 6.500 6.500 6.540 6.380 6.500 188,500 1,213,770 6.4391 4.906 4.906 4.936 4.815 4.906 249,755 4.8598 0.46%
2020-12-30 0 6.470 6.470 6.520 6.420 6.500 54,000 349,015 6.4632 4.883 4.883 4.921 4.845 4.906 71,548 4.8781 0.47%
2020-12-29 0 6.440 6.420 6.500 6.430 6.490 35,500 228,935 6.4489 4.861 4.845 4.906 4.853 4.898 47,036 4.8672 -0.77%
2020-12-28 0 6.490 6.490 6.600 6.490 6.600 256,500 1,679,830 6.5490 4.898 4.898 4.981 4.898 4.981 339,853 4.9428 -0.15%
2020-12-24 0 6.500 6.480 6.550 6.420 6.500 113,500 734,240 6.4691 4.906 4.891 4.944 4.845 4.906 150,383 4.8825 0.31%
2020-12-23 0 6.480 6.470 6.480 6.460 6.480 70,000 452,845 6.4692 4.891 4.883 4.891 4.876 4.891 92,747 4.8826 0.15%
2020-12-22 0 6.470 6.470 6.500 6.450 6.500 124,500 807,605 6.4868 4.883 4.883 4.906 4.868 4.906 164,958 4.8958 -0.31%
2020-12-21 0 6.490 6.490 6.510 6.250 6.510 292,000 1,887,860 6.4653 4.898 4.898 4.913 4.717 4.913 386,889 4.8796 0.62%
2020-12-18 0 6.450 6.260 6.460 6.130 6.450 190,500 1,206,080 6.3311 4.868 4.725 4.876 4.627 4.868 252,405 4.7783 2.54%
2020-12-17 0 6.290 6.290 6.310 6.240 6.370 336,500 2,121,960 6.3060 4.747 4.747 4.762 4.710 4.808 445,850 4.7594 -1.26%
2020-12-16 0 6.370 6.370 6.400 6.260 6.460 616,000 3,908,505 6.3450 4.808 4.808 4.830 4.725 4.876 816,176 4.7888 1.76%
2020-12-15 0 6.260 6.250 6.260 6.170 6.260 103,000 640,035 6.2139 4.725 4.717 4.725 4.657 4.725 136,471 4.6899 1.29%
2020-12-14 0 6.180 6.170 6.180 5.900 6.240 1,293,500 7,849,380 6.0683 4.664 4.657 4.664 4.453 4.710 1,713,838 4.5800 5.82%
2020-12-11 0 5.840 5.740 5.850 5.830 5.880 164,000 961,300 5.8616 4.408 4.332 4.415 4.400 4.438 217,294 4.4240 -0.34%
2020-12-10 0 5.860 5.810 5.950 5.800 5.900 390,500 2,280,315 5.8395 4.423 4.385 4.491 4.377 4.453 517,398 4.4073 -0.17%
2020-12-09 0 5.870 5.860 5.880 5.800 5.930 208,500 1,220,165 5.8521 4.430 4.423 4.438 4.377 4.476 276,255 4.4168 -1.01%
2020-12-08 0 5.930 5.930 5.950 5.920 5.970 100,500 598,275 5.9530 4.476 4.476 4.491 4.468 4.506 133,159 4.4929 0.17%
2020-12-07 0 5.920 5.920 5.960 5.900 5.960 523,000 3,099,400 5.9262 4.468 4.468 4.498 4.453 4.498 692,955 4.4727 -0.67%
2020-12-04 0 5.960 5.960 5.990 5.930 6.030 681,500 4,089,955 6.0014 4.498 4.498 4.521 4.476 4.551 902,961 4.5295 -0.50%
2020-12-03 0 5.990 5.880 6.000 5.900 6.000 129,000 773,000 5.9922 4.521 4.438 4.528 4.453 4.528 170,920 4.5226 1.53%
2020-12-02 0 5.900 5.900 5.960 5.820 6.010 624,500 3,710,105 5.9409 4.453 4.453 4.498 4.393 4.536 827,439 4.4838 -1.34%
2020-12-01 0 5.980 5.960 6.000 5.950 6.020 554,500 3,324,645 5.9958 4.513 4.498 4.528 4.491 4.544 734,691 4.5252 0.50%
2020-11-30 0 5.950 5.950 5.980 5.950 6.010 175,000 1,042,915 5.9595 4.491 4.491 4.513 4.491 4.536 231,868 4.4979 -1.00%
2020-11-27 0 6.010 5.970 6.000 5.990 6.050 181,500 1,092,710 6.0204 4.536 4.506 4.528 4.521 4.566 240,481 4.5439 0.17%
2020-11-26 0 6.000 5.940 6.000 5.910 6.100 253,500 1,515,550 5.9785 4.528 4.483 4.528 4.461 4.604 335,878 4.5122 0.50%
2020-11-25 0 5.970 5.970 6.090 5.910 6.000 223,500 1,333,755 5.9676 4.506 4.506 4.596 4.461 4.528 296,129 4.5040 -1.97%
2020-11-24 0 6.090 6.080 6.100 6.000 6.100 52,000 314,105 6.0405 4.596 4.589 4.604 4.528 4.604 68,898 4.5590 1.00%
2020-11-23 0 6.030 6.030 6.080 5.920 6.060 668,500 4,026,525 6.0232 4.551 4.551 4.589 4.468 4.574 885,737 4.5460 1.69%
2020-11-20 0 5.930 5.920 5.930 5.880 5.940 656,500 3,884,515 5.9170 4.476 4.468 4.476 4.438 4.483 869,837 4.4658 0.68%
2020-11-19 0 5.890 5.860 5.890 5.800 5.890 172,000 1,008,275 5.8621 4.445 4.423 4.445 4.377 4.445 227,893 4.4243 -0.34%
2020-11-18 0 5.910 5.880 5.910 5.860 5.950 829,500 4,893,335 5.8991 4.461 4.438 4.461 4.423 4.491 1,099,056 4.4523 0.17%
2020-11-17 0 5.900 5.890 5.920 5.800 5.950 620,500 3,661,925 5.9016 4.453 4.445 4.468 4.377 4.491 822,139 4.4541 1.72%
2020-11-16 0 5.800 5.780 5.800 5.730 5.820 38,500 222,410 5.7769 4.377 4.362 4.377 4.325 4.393 51,011 4.3600 -0.68%
2020-11-13 0 5.840 5.750 5.840 5.740 5.870 96,500 554,895 5.7502 4.408 4.340 4.408 4.332 4.430 127,859 4.3399 -1.02%
2020-11-12 0 5.900 5.900 5.920 5.550 6.100 942,000 5,575,600 5.9189 4.453 4.453 4.468 4.189 4.604 1,248,114 4.4672 6.31%
2020-11-11 0 5.550 5.550 5.630 5.550 5.650 201,000 1,122,070 5.5824 4.189 4.189 4.249 4.189 4.264 266,317 4.2133 -1.42%
2020-11-10 0 5.630 5.630 5.680 5.620 5.670 26,500 149,430 5.6389 4.249 4.249 4.287 4.242 4.279 35,111 4.2559 -0.71%
2020-11-09 0 5.670 5.670 5.680 5.610 5.850 371,500 2,120,160 5.7070 4.279 4.279 4.287 4.234 4.415 492,223 4.3073 0.71%
2020-11-06 0 5.630 5.610 5.630 5.630 5.780 324,500 1,849,020 5.6981 4.249 4.234 4.249 4.249 4.362 429,950 4.3005 -2.60%
2020-11-05 0 5.780 5.750 5.780 5.600 5.790 452,000 2,547,305 5.6356 4.362 4.340 4.362 4.227 4.370 598,883 4.2534 3.40%
2020-11-04 0 5.590 5.590 5.600 5.580 5.790 1,236,500 6,930,295 5.6048 4.219 4.219 4.227 4.211 4.370 1,638,315 4.2301 -3.62%
2020-11-03 0 5.800 5.660 5.800 5.570 5.830 148,000 844,085 5.7033 4.377 4.272 4.377 4.204 4.400 196,094 4.3045 -0.34%
2020-11-02 0 5.820 5.820 5.920 5.760 5.990 202,500 1,180,185 5.8281 4.393 4.393 4.468 4.347 4.521 268,305 4.3987 1.04%
2020-10-30 0 5.760 5.710 5.760 5.630 5.800 381,500 2,186,705 5.7319 4.347 4.310 4.347 4.249 4.377 505,473 4.3261 3.04%
2020-10-29 0 5.590 5.500 5.590 5.340 5.590 1,519,000 8,242,810 5.4265 4.219 4.151 4.219 4.030 4.219 2,012,617 4.0956 0.00%
2020-10-28 0 5.590 5.590 5.650 5.460 5.720 682,000 3,804,700 5.5787 4.219 4.219 4.264 4.121 4.317 903,624 4.2105 -2.27%
2020-10-27 0 5.720 5.690 5.720 5.640 6.000 497,000 2,857,070 5.7486 4.317 4.294 4.317 4.257 4.528 658,506 4.3387 -2.05%
2020-10-23 0 5.840 5.820 5.840 5.800 6.010 296,000 1,758,480 5.9408 4.408 4.393 4.408 4.377 4.536 392,189 4.4838 -4.26%
2020-10-22 0 6.100 5.990 6.100 5.940 6.100 108,000 653,670 6.0525 4.604 4.521 4.604 4.483 4.604 143,096 4.5681 0.83%
2020-10-21 0 6.050 6.010 6.050 6.050 6.080 17,000 103,170 6.0688 4.566 4.536 4.566 4.566 4.589 22,524 4.5804 -0.17%
2020-10-20 0 6.060 6.050 6.140 6.040 6.290 216,500 1,324,085 6.1159 4.574 4.566 4.634 4.559 4.747 286,854 4.6159 0.66%
2020-10-19 0 6.020 6.020 6.090 6.000 6.390 138,500 841,325 6.0745 4.544 4.544 4.596 4.528 4.823 183,507 4.5847 -5.79%
2020-10-16 0 6.390 6.220 6.390 5.910 6.490 370,000 2,320,110 6.2706 4.823 4.694 4.823 4.461 4.898 490,236 4.7326 6.50%
2020-10-15 0 6.000 5.800 6.000 6.000 6.150 300,000 1,807,125 6.0238 4.528 4.377 4.528 4.528 4.642 397,489 4.5464 -2.44%
2020-10-14 0 6.150 6.150 6.270 6.120 6.470 182,500 1,131,765 6.2015 4.642 4.642 4.732 4.619 4.883 241,806 4.6805 -4.21%
2020-10-12 0 6.420 6.270 6.420 - - 1,000 6,400 6.4000 4.845 4.732 4.845 - - 1,325 4.8303 2.72%
2020-10-09 0 6.250 6.240 6.340 6.240 6.630 285,500 1,807,050 6.3294 4.717 4.710 4.785 4.710 5.004 378,277 4.7771 -3.25%
2020-10-08 0 6.460 6.380 6.460 6.390 6.600 242,500 1,581,920 6.5234 4.876 4.815 4.876 4.823 4.981 321,303 4.9234 -3.00%
2020-10-07 0 6.660 6.650 6.700 6.630 6.670 24,000 159,855 6.6606 5.027 5.019 5.057 5.004 5.034 31,799 5.0270 0.45%
2020-10-06 0 6.630 6.640 6.670 6.560 6.690 123,000 812,705 6.6074 5.004 5.011 5.034 4.951 5.049 162,970 4.9868 0.45%
2020-10-05 0 6.600 6.600 6.790 6.570 6.580 19,500 128,265 6.5777 4.981 4.981 5.125 4.959 4.966 25,837 4.9644 -0.60%
2020-09-30 0 6.740 6.610 6.790 6.600 6.840 8,000 53,865 6.7331 5.011 4.915 5.049 4.907 5.086 10,759 5.0064 -1.46%
2020-09-29 0 6.840 6.560 6.840 6.570 6.860 220,000 1,474,445 6.7020 5.086 4.878 5.086 4.885 5.101 295,882 4.9832 -0.73%
2020-09-28 0 6.890 6.750 6.890 6.700 6.890 199,000 1,352,315 6.7956 5.123 5.019 5.123 4.982 5.123 267,638 5.0528 1.77%
2020-09-25 0 6.770 6.700 6.780 6.610 6.830 153,000 1,027,730 6.7172 5.034 4.982 5.041 4.915 5.078 205,772 4.9945 -0.29%
2020-09-24 0 6.790 6.740 6.800 6.530 6.820 127,500 858,205 6.7310 5.049 5.011 5.056 4.855 5.071 171,477 5.0048 -1.02%
2020-09-23 0 6.860 6.800 6.880 6.720 6.900 99,000 677,825 6.8467 5.101 5.056 5.116 4.997 5.130 133,147 5.0908 1.33%
2020-09-22 0 6.770 6.760 6.770 6.750 6.830 110,000 748,070 6.8006 5.034 5.026 5.034 5.019 5.078 147,941 5.0566 -1.17%
2020-09-21 0 6.850 6.810 6.850 6.810 6.870 73,000 498,620 6.8304 5.093 5.064 5.093 5.064 5.108 98,179 5.0787 -0.72%
2020-09-18 0 6.900 6.840 6.900 6.670 6.910 426,500 2,922,445 6.8522 5.130 5.086 5.130 4.959 5.138 573,607 5.0949 3.60%
2020-09-17 0 6.660 6.660 6.670 6.550 6.670 52,000 346,020 6.6542 4.952 4.952 4.959 4.870 4.959 69,936 4.9477 -0.30%
2020-09-16 0 6.680 6.600 6.680 6.530 6.680 111,000 732,210 6.5965 4.967 4.907 4.967 4.855 4.967 149,286 4.9048 1.52%
2020-09-15 0 6.580 6.540 6.580 6.450 6.590 167,000 1,091,595 6.5365 4.892 4.863 4.892 4.796 4.900 224,601 4.8602 1.39%
2020-09-14 0 6.490 6.490 6.500 6.420 6.510 276,500 1,788,145 6.4671 4.826 4.826 4.833 4.774 4.840 371,869 4.8085 0.00%
2020-09-11 0 6.490 6.450 6.490 6.400 6.570 227,500 1,472,370 6.4720 4.826 4.796 4.826 4.759 4.885 305,968 4.8122 -0.92%
2020-09-10 0 6.550 6.530 6.550 6.500 6.650 719,000 4,751,835 6.6089 4.870 4.855 4.870 4.833 4.945 966,995 4.9140 -0.76%
2020-09-09 0 6.600 6.600 6.630 6.490 6.630 374,000 2,462,745 6.5849 4.907 4.907 4.930 4.826 4.930 502,999 4.8961 -0.90%
2020-09-08 0 6.660 6.520 6.660 6.520 6.800 702,500 4,683,370 6.6667 4.952 4.848 4.952 4.848 5.056 944,803 4.9570 -1.62%
2020-09-07 0 6.770 6.770 6.800 6.770 6.900 317,500 2,164,165 6.8163 5.034 5.034 5.056 5.034 5.130 427,011 5.0682 -0.44%
2020-09-04 0 6.800 6.750 6.800 6.720 6.810 341,500 2,309,925 6.7641 5.056 5.019 5.056 4.997 5.064 459,289 5.0294 -1.73%
2020-09-03 0 6.920 6.850 6.920 6.830 6.980 428,500 2,965,355 6.9203 5.145 5.093 5.145 5.078 5.190 576,296 5.1455 1.32%
2020-09-02 0 6.830 6.810 6.830 6.730 7.000 988,500 6,796,135 6.8752 5.078 5.064 5.078 5.004 5.205 1,329,449 5.1120 -1.87%
2020-09-01 0 6.960 6.950 6.960 6.800 6.990 640,500 4,444,280 6.9388 5.175 5.168 5.175 5.056 5.197 861,419 5.1593 0.43%
2020-08-31 0 6.930 6.840 6.930 6.730 6.960 1,018,500 7,015,445 6.8880 5.153 5.086 5.153 5.004 5.175 1,369,797 5.1215 1.91%
2020-08-28 0 6.800 6.800 6.830 6.700 6.930 1,801,000 12,343,200 6.8535 5.056 5.056 5.078 4.982 5.153 2,422,194 5.0959 -0.73%
2020-08-27 0 6.850 6.850 6.890 6.360 6.910 5,799,000 39,518,570 6.8147 5.093 5.093 5.123 4.729 5.138 7,799,168 5.0670 12.66%
2020-08-26 0 6.080 6.060 6.070 5.940 6.150 268,000 1,630,955 6.0857 4.521 4.506 4.513 4.417 4.573 360,437 4.5249 2.36%
2020-08-25 0 5.940 5.940 5.980 5.910 6.000 431,000 2,561,135 5.9423 4.417 4.417 4.446 4.394 4.461 579,659 4.4183 0.68%
2020-08-24 0 5.900 5.900 6.100 5.870 6.230 316,000 1,934,785 6.1227 4.387 4.387 4.536 4.365 4.632 424,993 4.5525 -4.07%
2020-08-21 0 6.150 6.150 6.200 6.140 6.350 672,000 4,167,732 6.2020 4.573 4.573 4.610 4.565 4.721 903,784 4.6114 -3.00%
2020-08-20 0 6.340 6.310 6.350 6.050 6.340 658,500 4,098,150 6.2235 4.714 4.692 4.721 4.498 4.714 885,627 4.6274 4.79%
2020-08-19 0 6.050 6.030 6.100 5.960 6.400 510,500 3,180,850 6.2309 4.498 4.484 4.536 4.432 4.759 686,580 4.6329 -1.47%
2020-08-18 0 6.140 6.140 6.200 6.040 6.260 605,000 3,716,265 6.1426 4.565 4.565 4.610 4.491 4.655 813,674 4.5673 1.66%
2020-08-17 0 6.040 6.000 6.040 5.840 6.050 277,500 1,658,600 5.9769 4.491 4.461 4.491 4.342 4.498 373,214 4.4441 3.42%
2020-08-14 0 5.840 5.840 5.930 5.840 5.950 791,000 4,676,575 5.9122 4.342 4.342 4.409 4.342 4.424 1,063,829 4.3960 -1.18%
2020-08-13 0 5.910 5.910 5.990 5.900 6.020 178,500 1,062,255 5.9510 4.394 4.394 4.454 4.387 4.476 240,068 4.4248 0.34%
2020-08-12 0 5.890 5.800 5.890 5.750 5.890 396,000 2,306,025 5.8233 4.379 4.313 4.379 4.275 4.379 532,587 4.3299 0.68%
2020-08-11 0 5.850 5.850 5.890 5.810 6.140 1,504,500 8,911,465 5.9232 4.350 4.350 4.379 4.320 4.565 2,023,426 4.4041 -2.82%
2020-08-10 0 6.020 6.020 6.060 5.880 6.080 383,500 2,295,675 5.9861 4.476 4.476 4.506 4.372 4.521 515,775 4.4509 2.03%
2020-08-07 0 5.900 5.900 5.950 5.750 6.050 458,000 2,726,760 5.9536 4.387 4.387 4.424 4.275 4.498 615,972 4.4268 -2.48%
2020-08-06 0 6.050 6.050 6.140 5.760 6.150 876,500 5,208,265 5.9421 4.498 4.498 4.565 4.283 4.573 1,178,819 4.4182 5.03%
2020-08-05 0 5.760 5.760 5.850 5.700 5.850 372,500 2,158,005 5.7933 4.283 4.283 4.350 4.238 4.350 500,981 4.3076 0.52%
2020-08-04 0 5.730 5.720 5.770 5.540 5.790 283,000 1,612,485 5.6978 4.260 4.253 4.290 4.119 4.305 380,611 4.2366 1.60%
2020-08-03 0 5.640 5.640 5.780 5.450 5.850 1,796,000 10,057,885 5.6002 4.194 4.194 4.298 4.052 4.350 2,415,469 4.1639 -3.59%
2020-07-31 0 5.850 5.850 5.900 5.840 5.880 40,500 237,830 5.8723 4.350 4.350 4.387 4.342 4.372 54,469 4.3663 -0.51%
2020-07-30 0 5.880 5.850 5.880 5.830 5.940 108,000 634,860 5.8783 4.372 4.350 4.372 4.335 4.417 145,251 4.3708 -0.34%
2020-07-29 0 5.900 5.890 6.000 5.900 6.020 109,000 650,380 5.9668 4.387 4.379 4.461 4.387 4.476 146,596 4.4366 -1.01%
2020-07-28 0 5.960 5.900 6.000 5.800 6.010 397,000 2,356,400 5.9355 4.432 4.387 4.461 4.313 4.469 533,932 4.4133 1.88%
2020-07-27 0 5.850 5.850 5.950 5.800 5.980 409,500 2,424,605 5.9209 4.350 4.350 4.424 4.313 4.446 550,743 4.4024 -2.17%
2020-07-24 0 5.980 5.960 5.980 5.610 6.200 570,000 3,377,190 5.9249 4.446 4.432 4.446 4.171 4.610 766,602 4.4054 -1.81%
2020-07-23 0 6.090 6.090 6.160 6.060 6.240 891,500 5,471,150 6.1370 4.528 4.528 4.580 4.506 4.640 1,198,993 4.5631 1.00%
2020-07-22 0 6.030 6.020 6.030 5.980 6.200 310,500 1,908,855 6.1477 4.484 4.476 4.484 4.446 4.610 417,596 4.5711 -0.99%
2020-07-21 0 6.090 6.060 6.090 5.900 6.120 440,000 2,663,675 6.0538 4.528 4.506 4.528 4.387 4.550 591,763 4.5013 3.22%
2020-07-20 0 5.900 5.900 5.970 5.720 6.000 273,000 1,600,470 5.8625 4.387 4.387 4.439 4.253 4.461 367,162 4.3590 -1.50%
2020-07-17 0 5.990 5.990 6.000 5.560 6.030 735,500 4,257,390 5.7884 4.454 4.454 4.461 4.134 4.484 989,186 4.3039 1.87%
2020-07-16 0 5.880 5.780 5.880 5.770 6.180 1,175,500 6,964,030 5.9243 4.372 4.298 4.372 4.290 4.595 1,580,949 4.4050 -5.01%
2020-07-15 0 6.190 6.150 6.190 5.800 6.200 506,000 3,104,695 6.1358 4.603 4.573 4.603 4.313 4.610 680,527 4.5622 4.21%
2020-07-14 0 5.940 5.900 5.930 5.900 6.260 1,954,000 11,707,105 5.9914 4.417 4.387 4.409 4.387 4.655 2,627,966 4.4548 -4.04%
2020-07-13 0 6.190 6.120 6.180 6.060 6.350 2,741,000 16,827,395 6.1391 4.603 4.550 4.595 4.506 4.721 3,686,415 4.5647 -3.43%
2020-07-10 0 6.410 6.410 6.480 6.250 6.500 696,500 4,466,240 6.4124 4.766 4.766 4.818 4.647 4.833 936,734 4.7679 -0.93%
2020-07-09 0 6.470 6.460 6.500 6.140 6.500 606,500 3,859,935 6.3643 4.811 4.803 4.833 4.565 4.833 815,692 4.7321 1.89%
2020-07-08 0 6.350 6.330 6.350 5.970 6.400 856,500 5,316,790 6.2076 4.721 4.707 4.721 4.439 4.759 1,151,921 4.6156 3.93%
2020-07-07 0 6.110 5.980 6.110 5.960 6.230 1,603,000 9,674,590 6.0353 4.543 4.446 4.543 4.432 4.632 2,155,900 4.4875 0.00%
2020-07-06 0 6.110 6.070 6.120 5.950 6.300 2,436,000 14,743,970 6.0525 4.543 4.513 4.550 4.424 4.684 3,276,215 4.5003 -2.24%
2020-07-03 0 6.250 6.210 6.250 6.110 6.300 617,200 3,821,726 6.1920 4.647 4.617 4.647 4.543 4.684 830,082 4.6040 0.81%
2020-07-02 0 6.200 6.200 6.260 6.190 6.480 1,331,000 8,410,830 6.3192 4.610 4.610 4.655 4.603 4.818 1,790,083 4.6986 -2.67%
2020-06-30 0 6.370 6.370 6.400 6.360 6.550 345,000 2,228,970 6.4608 4.736 4.736 4.759 4.729 4.870 463,996 4.8039 -2.00%
2020-06-29 0 6.500 6.400 6.500 6.340 6.510 263,000 1,687,905 6.4179 4.833 4.759 4.833 4.714 4.840 353,713 4.7720 -0.76%
2020-06-26 0 6.550 6.420 6.580 6.430 6.600 761,000 4,965,630 6.5251 4.870 4.774 4.892 4.781 4.907 1,023,481 4.8517 -1.65%
2020-06-24 0 6.660 6.630 6.660 6.610 6.730 414,500 2,768,750 6.6797 4.952 4.930 4.952 4.915 5.004 557,468 4.9667 -0.30%
2020-06-23 0 6.680 6.670 6.760 6.510 6.820 628,000 4,205,525 6.6967 4.967 4.959 5.026 4.840 5.071 844,607 4.9793 -0.45%
2020-06-22 0 6.710 6.700 6.710 6.640 6.740 352,000 2,362,840 6.7126 4.989 4.982 4.989 4.937 5.011 473,410 4.9911 0.45%
2020-06-19 0 6.680 6.670 6.740 6.630 6.760 431,000 2,882,340 6.6876 4.967 4.959 5.011 4.930 5.026 579,659 4.9725 -1.47%
2020-06-18 0 6.780 6.740 6.780 6.650 6.790 557,500 3,761,980 6.7479 5.041 5.011 5.041 4.945 5.049 749,791 5.0174 1.50%
2020-06-17 0 6.680 6.680 6.700 6.650 6.730 311,000 2,078,685 6.6839 4.967 4.967 4.982 4.945 5.004 418,269 4.9697 -0.60%
2020-06-16 0 6.720 6.690 6.770 6.630 6.800 808,000 5,440,355 6.7331 4.997 4.974 5.034 4.930 5.056 1,086,692 5.0063 0.30%
2020-06-15 0 6.700 6.680 6.700 6.690 6.900 440,500 2,996,477 6.8024 4.982 4.967 4.982 4.974 5.130 592,435 5.0579 -2.76%
2020-06-12 0 6.890 6.800 6.890 6.640 6.900 797,500 5,408,975 6.7824 5.123 5.056 5.123 4.937 5.130 1,072,570 5.0430 1.47%
2020-06-11 0 6.790 6.790 6.850 6.690 6.920 729,500 4,980,945 6.8279 5.049 5.049 5.093 4.974 5.145 981,116 5.0768 1.34%
2020-06-10 0 6.700 6.700 6.780 6.650 6.860 214,000 1,440,010 6.7290 4.982 4.982 5.041 4.945 5.101 287,812 5.0033 -0.59%
2020-06-09 0 6.740 6.740 6.760 6.720 6.910 539,000 3,686,655 6.8398 5.011 5.011 5.026 4.997 5.138 724,910 5.0857 -2.18%
2020-06-08 0 6.890 6.880 6.940 6.880 7.050 840,500 5,849,545 6.9596 5.123 5.116 5.160 5.116 5.242 1,130,402 5.1747 -1.71%
2020-06-05 0 7.010 7.010 7.020 6.830 7.050 929,500 6,462,185 6.9523 5.212 5.212 5.220 5.078 5.242 1,250,099 5.1693 2.79%
2020-06-04 0 6.820 6.790 6.820 6.790 6.930 583,750 3,992,040 6.8386 5.071 5.049 5.071 5.049 5.153 785,095 5.0848 -1.30%
2020-06-03 0 6.910 6.870 6.910 6.870 7.150 2,066,000 14,380,181 6.9604 5.138 5.108 5.138 5.108 5.316 2,778,596 5.1753 0.14%
2020-06-02 0 6.900 6.880 6.900 6.740 6.950 1,430,000 9,738,500 6.8101 5.130 5.116 5.130 5.011 5.168 1,923,230 5.0636 2.22%
2020-06-01 0 6.750 6.710 6.750 6.460 6.890 809,500 5,432,555 6.7110 5.019 4.989 5.019 4.803 5.123 1,088,709 4.9899 5.30%
2020-05-29 0 6.410 6.410 6.480 6.380 6.550 288,000 1,860,005 6.4584 4.766 4.766 4.818 4.744 4.870 387,336 4.8020 0.47%
2020-05-28 0 6.380 6.320 6.380 6.190 6.400 491,500 3,089,915 6.2867 4.744 4.699 4.744 4.603 4.759 661,026 4.6744 -1.54%
2020-05-27 0 6.480 6.440 6.480 6.400 6.700 707,000 4,569,350 6.4630 4.818 4.788 4.818 4.759 4.982 950,856 4.8055 -2.99%
2020-05-26 0 6.680 6.670 6.680 6.600 6.770 625,000 4,185,905 6.6974 4.967 4.959 4.967 4.907 5.034 840,572 4.9798 -0.30%
2020-05-25 0 6.700 6.680 6.700 6.500 6.730 936,000 6,222,095 6.6475 4.982 4.967 4.982 4.833 5.004 1,258,841 4.9427 2.29%
2020-05-22 0 6.550 6.540 6.550 6.360 7.010 1,548,000 10,364,895 6.6957 4.870 4.863 4.870 4.729 5.212 2,081,930 4.9785 -5.48%
2020-05-21 0 6.930 6.930 6.980 6.920 7.350 1,365,500 9,645,610 7.0638 5.153 5.153 5.190 5.145 5.465 1,836,483 5.2522 -5.20%
2020-05-20 0 7.310 7.310 7.350 7.210 7.650 3,310,000 24,478,895 7.3954 5.435 5.435 5.465 5.361 5.688 4,451,672 5.4988 1.25%
2020-05-19 0 7.220 7.210 7.240 7.010 7.280 1,009,000 7,212,185 7.1479 5.368 5.361 5.383 5.212 5.413 1,357,020 5.3147 0.98%
2020-05-18 0 7.150 7.070 7.150 6.760 7.150 1,207,500 8,419,660 6.9728 5.316 5.257 5.316 5.026 5.316 1,623,986 5.1846 0.99%
2020-05-15 0 7.080 7.070 7.080 6.930 7.200 542,000 3,825,355 7.0579 5.264 5.257 5.264 5.153 5.353 728,944 5.2478 -0.98%
2020-05-14 0 7.150 7.130 7.150 6.990 7.160 778,000 5,506,905 7.0783 5.316 5.301 5.316 5.197 5.324 1,046,345 5.2630 -0.69%
2020-05-13 0 7.200 7.150 7.240 7.150 7.380 1,151,500 8,329,790 7.2339 5.353 5.316 5.383 5.316 5.487 1,548,671 5.3787 -1.91%
2020-05-12 0 7.340 7.330 7.340 7.090 7.450 1,936,000 14,097,925 7.2820 5.458 5.450 5.458 5.272 5.539 2,603,757 5.4145 2.23%
2020-05-11 0 7.180 7.170 7.180 6.690 7.260 2,277,500 16,132,585 7.0835 5.339 5.331 5.339 4.974 5.398 3,063,046 5.2668 7.32%
2020-05-08 0 6.690 6.670 6.770 6.650 6.900 548,000 3,686,450 6.7271 4.974 4.959 5.034 4.945 5.130 737,014 5.0019 -0.59%
2020-05-07 0 6.730 6.700 6.740 6.600 6.900 460,000 3,087,085 6.7111 5.004 4.982 5.011 4.907 5.130 618,661 4.9899 -1.75%
2020-05-06 0 6.850 6.810 6.850 6.660 6.850 259,000 1,738,295 6.7116 5.093 5.064 5.093 4.952 5.093 348,333 4.9903 1.03%
2020-05-05 0 6.780 6.780 6.800 6.560 6.820 605,500 4,066,085 6.7153 5.041 5.041 5.056 4.878 5.071 814,347 4.9931 3.20%
2020-05-04 0 6.570 6.550 6.570 6.360 6.650 866,500 5,678,460 6.5533 4.885 4.870 4.885 4.729 4.945 1,165,370 4.8727 -3.95%
2020-04-29 0 6.840 6.820 6.840 6.520 6.950 2,483,500 16,769,850 6.7525 5.086 5.071 5.086 4.848 5.168 3,340,099 5.0208 4.27%
2020-04-28 0 6.560 6.560 6.570 6.120 6.660 4,705,500 30,293,885 6.4380 4.878 4.878 4.885 4.550 4.952 6,328,502 4.7869 7.19%
2020-04-27 0 6.120 6.090 6.120 5.910 6.270 1,420,000 8,685,145 6.1163 4.550 4.528 4.550 4.394 4.662 1,909,781 4.5477 2.86%
2020-04-24 0 5.950 5.940 5.950 5.920 6.020 160,500 956,035 5.9566 4.424 4.417 4.424 4.402 4.476 215,859 4.4290 -1.33%
2020-04-23 0 6.030 6.000 6.030 5.880 6.030 658,500 3,948,630 5.9964 4.484 4.461 4.484 4.372 4.484 885,627 4.4586 0.84%
2020-04-22 0 5.980 5.920 5.980 5.880 6.010 543,000 3,218,595 5.9274 4.446 4.402 4.446 4.372 4.469 730,289 4.4073 1.01%
2020-04-21 0 5.920 5.890 5.920 5.850 5.940 590,500 3,473,295 5.8820 4.402 4.379 4.402 4.350 4.417 794,173 4.3735 -1.17%
2020-04-20 0 5.990 5.990 6.030 5.870 6.070 596,500 3,568,385 5.9822 4.454 4.454 4.484 4.365 4.513 802,242 4.4480 1.53%
2020-04-17 0 5.900 5.860 5.900 5.800 5.920 443,000 2,605,690 5.8819 4.387 4.357 4.387 4.313 4.402 595,798 4.3734 2.79%
2020-04-16 0 5.740 5.740 5.760 5.740 5.850 683,000 3,941,955 5.7715 4.268 4.268 4.283 4.268 4.350 918,578 4.2914 -2.21%
2020-04-15 0 5.870 5.830 5.870 5.830 5.960 547,500 3,222,535 5.8859 4.365 4.335 4.365 4.335 4.432 736,341 4.3764 0.00%
2020-04-14 0 5.870 5.870 5.920 5.800 6.060 1,864,500 11,020,300 5.9106 4.365 4.365 4.402 4.313 4.506 2,507,596 4.3948 -2.49%
2020-04-09 0 6.020 6.020 6.030 5.990 6.110 586,500 3,532,705 6.0234 4.476 4.476 4.484 4.454 4.543 788,793 4.4786 0.17%
2020-04-08 0 6.010 6.010 6.020 6.000 6.080 365,010 2,198,554 6.0233 4.469 4.469 4.476 4.461 4.521 490,908 4.4785 -1.15%
2020-04-07 0 6.080 6.080 6.100 5.940 6.120 1,362,500 8,219,780 6.0329 4.521 4.521 4.536 4.417 4.550 1,832,448 4.4857 2.18%
2020-04-06 0 5.950 5.950 5.960 5.940 6.080 838,500 5,015,285 5.9813 4.424 4.424 4.432 4.417 4.521 1,127,712 4.4473 -0.83%
2020-04-03 0 6.000 5.990 6.000 5.910 6.150 511,500 3,084,565 6.0304 4.461 4.454 4.461 4.394 4.573 687,925 4.4839 -0.17%
2020-04-02 0 6.010 6.010 6.020 5.910 6.090 1,133,000 6,761,370 5.9677 4.469 4.469 4.476 4.394 4.528 1,523,790 4.4372 -0.17%
2020-04-01 0 6.020 6.000 6.020 5.950 6.300 2,392,000 14,619,980 6.1120 4.476 4.461 4.476 4.424 4.684 3,217,039 4.5445 -0.50%
2020-03-31 0 6.050 6.050 6.060 5.800 6.500 18,200,000 109,697,610 6.0273 4.498 4.498 4.506 4.313 4.833 24,477,471 4.4816 -11.81%
2020-03-30 0 6.860 6.800 6.900 6.620 6.910 192,000 1,296,465 6.7524 5.101 5.056 5.130 4.922 5.138 258,224 5.0207 0.88%
2020-03-27 0 6.800 6.770 6.800 6.720 6.920 259,500 1,768,870 6.8165 5.056 5.034 5.056 4.997 5.145 349,006 5.0683 2.10%
2020-03-26 0 6.660 6.670 6.680 6.660 6.900 399,000 2,677,210 6.7098 4.952 4.959 4.967 4.952 5.130 536,621 4.9890 -1.62%
2020-03-25 0 6.770 6.770 6.820 6.620 6.980 449,500 3,046,975 6.7786 5.034 5.034 5.071 4.922 5.190 604,540 5.0402 3.36%
2020-03-24 0 6.550 6.550 6.570 6.280 6.600 447,500 2,878,750 6.4330 4.870 4.870 4.885 4.669 4.907 601,850 4.7832 6.50%
2020-03-23 0 6.150 6.150 6.240 6.150 6.420 867,000 5,407,120 6.2366 4.573 4.573 4.640 4.573 4.774 1,166,042 4.6372 -5.09%
2020-03-20 0 6.480 6.460 6.480 6.350 6.660 1,159,000 7,473,090 6.4479 4.818 4.803 4.818 4.721 4.952 1,558,758 4.7943 4.35%
2020-03-19 0 6.210 6.210 6.280 6.050 6.550 1,146,000 7,051,140 6.1528 4.617 4.617 4.669 4.498 4.870 1,541,274 4.5749 -4.17%
2020-03-18 0 6.480 6.480 6.580 6.470 7.130 1,028,000 7,000,340 6.8097 4.818 4.818 4.892 4.811 5.301 1,382,574 5.0633 -6.63%
2020-03-17 0 6.940 6.940 7.040 6.810 7.190 450,000 3,142,240 6.9828 5.160 5.160 5.235 5.064 5.346 605,212 5.1920 -2.66%
2020-03-16 0 7.130 7.090 7.130 6.950 7.740 4,251,000 31,977,880 7.5224 5.301 5.272 5.301 5.168 5.755 5,717,238 5.5932 -0.97%
2020-03-13 0 7.200 7.200 7.310 6.310 7.350 3,341,990 22,453,354 6.7186 5.353 5.353 5.435 4.692 5.465 4,494,696 4.9955 3.90%
2020-03-12 0 6.930 6.930 6.950 6.780 7.200 2,078,500 14,444,245 6.9494 5.153 5.153 5.168 5.041 5.353 2,795,408 5.1671 -4.02%
2020-03-11 0 7.220 7.210 7.220 7.180 7.500 1,127,000 8,278,585 7.3457 5.368 5.361 5.368 5.339 5.577 1,515,720 5.4618 -1.50%
2020-03-10 0 7.330 7.320 7.330 7.250 7.520 1,941,500 14,379,580 7.4064 5.450 5.443 5.450 5.391 5.591 2,611,154 5.5070 -0.95%
2020-03-09 0 7.400 7.400 7.420 7.310 8.000 1,606,000 12,233,705 7.6175 5.502 5.502 5.517 5.435 5.948 2,159,935 5.6639 -8.64%
2020-03-06 0 8.100 8.050 8.100 7.940 8.190 790,500 6,341,940 8.0227 6.023 5.986 6.023 5.904 6.090 1,063,156 5.9652 -0.74%
2020-03-05 0 8.160 8.160 8.230 7.950 8.350 793,500 6,478,210 8.1641 6.067 6.067 6.119 5.911 6.209 1,067,191 6.0703 0.49%
2020-03-04 0 8.120 8.120 8.160 8.100 8.250 278,000 2,271,795 8.1719 6.038 6.038 6.067 6.023 6.134 373,887 6.0762 -1.93%
2020-03-03 0 8.280 8.220 8.280 8.200 8.540 796,000 6,680,170 8.3922 6.157 6.112 6.157 6.097 6.350 1,070,553 6.2399 -1.43%
2020-03-02 0 8.400 8.400 8.440 8.210 8.550 595,500 4,975,230 8.3547 6.246 6.246 6.275 6.104 6.357 800,897 6.2121 0.72%
2020-02-28 0 8.340 8.330 8.340 8.210 8.780 1,508,000 12,710,935 8.4290 6.201 6.194 6.201 6.104 6.528 2,028,133 6.2673 -5.55%
2020-02-27 0 8.830 8.720 8.830 8.520 8.850 1,139,000 9,991,910 8.7725 6.565 6.484 6.565 6.335 6.580 1,531,859 6.5227 3.27%
2020-02-26 0 8.550 8.550 8.600 8.320 8.800 685,500 5,945,970 8.6739 6.357 6.357 6.394 6.186 6.543 921,940 6.4494 -1.61%
2020-02-25 0 8.690 8.660 8.690 8.070 8.690 1,834,000 15,400,870 8.3974 6.461 6.439 6.461 6.000 6.461 2,466,576 6.2438 2.48%
2020-02-24 0 8.480 8.470 8.480 8.480 8.780 1,272,000 10,955,345 8.6127 6.305 6.298 6.305 6.305 6.528 1,710,733 6.4039 -4.29%
2020-02-21 0 8.860 8.810 8.860 8.600 8.980 2,199,500 19,376,010 8.8093 6.588 6.551 6.588 6.394 6.677 2,958,143 6.5501 1.61%
2020-02-20 0 8.720 8.700 8.720 8.030 8.820 3,550,800 30,485,784 8.5856 6.484 6.469 6.484 5.971 6.558 4,775,528 6.3838 6.34%
2020-02-19 0 8.200 8.200 8.210 7.940 8.220 1,753,500 14,303,401 8.1571 6.097 6.097 6.104 5.904 6.112 2,358,310 6.0651 2.50%
2020-02-18 0 8.000 8.000 8.040 7.900 8.250 974,000 7,840,565 8.0499 5.948 5.948 5.978 5.874 6.134 1,309,948 5.9854 -1.60%
2020-02-17 0 8.130 8.100 8.130 7.970 8.250 1,305,000 10,587,750 8.1132 6.045 6.023 6.045 5.926 6.134 1,755,115 6.0325 0.99%
2020-02-14 0 8.050 8.000 8.050 7.800 8.230 2,321,500 18,777,555 8.0885 5.986 5.948 5.986 5.800 6.119 3,122,222 6.0142 1.26%
2020-02-13 0 7.950 7.920 7.950 7.900 8.290 1,515,300 12,177,061 8.0361 5.911 5.889 5.911 5.874 6.164 2,037,951 5.9751 -3.05%
2020-02-12 0 8.200 8.200 8.210 7.700 8.290 2,589,500 20,879,060 8.0630 6.097 6.097 6.104 5.725 6.164 3,482,660 5.9951 6.49%
2020-02-11 0 7.700 7.700 7.740 7.570 7.850 983,500 7,578,230 7.7054 5.725 5.725 5.755 5.629 5.837 1,322,725 5.7293 -0.26%
2020-02-10 0 7.720 7.700 7.720 7.380 7.940 2,559,500 19,623,630 7.6670 5.740 5.725 5.740 5.487 5.904 3,442,312 5.7007 2.39%
2020-02-07 0 7.540 7.520 7.540 7.280 7.560 1,554,500 11,448,320 7.3646 5.606 5.591 5.606 5.413 5.621 2,090,672 5.4759 0.00%
2020-02-06 0 7.540 7.500 7.560 7.350 7.600 1,229,500 9,192,190 7.4764 5.606 5.577 5.621 5.465 5.651 1,653,574 5.5590 1.07%
2020-02-05 0 7.460 7.430 7.460 7.220 7.740 1,896,000 14,159,180 7.4679 5.547 5.525 5.547 5.368 5.755 2,549,961 5.5527 3.61%
2020-02-04 0 7.200 7.190 7.200 6.970 7.250 1,039,500 7,406,590 7.1251 5.353 5.346 5.353 5.182 5.391 1,398,040 5.2978 4.05%
2020-02-03 0 6.920 6.920 6.960 6.840 7.060 480,500 3,334,555 6.9398 5.145 5.145 5.175 5.086 5.249 646,232 5.1600 -1.14%
2020-01-31 0 7.000 6.990 7.000 7.000 7.100 718,000 5,041,490 7.0216 5.205 5.197 5.205 5.205 5.279 965,650 5.2208 0.57%
2020-01-30 0 6.960 6.910 6.960 6.750 7.080 1,739,000 11,950,720 6.8722 5.175 5.138 5.175 5.019 5.264 2,338,809 5.1097 -0.85%
2020-01-29 0 7.020 7.010 7.030 6.920 7.200 1,566,500 11,085,445 7.0766 5.220 5.212 5.227 5.145 5.353 2,106,811 5.2617 -4.49%
2020-01-24 0 7.350 7.310 7.350 7.100 7.400 831,000 6,041,850 7.2706 5.465 5.435 5.465 5.279 5.502 1,117,625 5.4060 2.08%
2020-01-23 0 7.200 7.160 7.200 7.100 7.790 4,957,500 36,391,640 7.3407 5.353 5.324 5.353 5.279 5.792 6,667,421 5.4581 -6.49%
2020-01-22 0 7.700 7.650 7.700 7.370 8.120 8,192,300 64,214,140 7.8384 5.725 5.688 5.725 5.480 6.038 11,017,955 5.8281 2.26%
2020-01-21 0 7.530 7.520 7.550 7.260 7.690 3,946,000 29,525,355 7.4824 5.599 5.591 5.614 5.398 5.718 5,307,038 5.5634 2.59%
2020-01-20 0 7.340 7.340 7.350 7.340 7.800 5,683,500 43,026,305 7.5704 5.458 5.458 5.465 5.458 5.800 7,643,830 5.6289 -2.65%
2020-01-17 0 7.540 7.540 7.550 6.710 7.780 22,829,000 164,978,342 7.2267 5.606 5.606 5.614 4.989 5.785 30,703,087 5.3733 10.72%
2020-01-16 0 6.810 6.810 6.820 6.600 7.140 36,120,700 247,106,044 6.8411 5.064 5.064 5.071 4.907 5.309 48,579,306 5.0867

Webb-site Database - Powered By Linux Group

Back to top