SHENZHEN HEPALINK PHARMACEUTICAL GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09989  2020-07-08    
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
2026-06-26 0 3.830 3.830 3.870 3.820 3.930 404,500 1,561,710 3.8608 3.830 3.830 3.870 3.820 3.930 404,500 3.8608 -1.79%
2026-06-25 0 3.900 3.860 3.900 3.820 3.930 693,500 2,682,993 3.8688 3.900 3.860 3.900 3.820 3.930 693,500 3.8688 -0.76%
2026-06-24 0 3.930 3.920 3.940 3.900 4.120 769,000 3,090,785 4.0192 3.930 3.920 3.940 3.900 4.120 769,000 4.0192 -1.75%
2026-06-23 0 4.000 3.980 4.000 3.870 4.450 3,752,000 15,580,065 4.1525 4.000 3.980 4.000 3.870 4.450 3,752,000 4.1525 3.90%
2026-06-22 0 3.850 3.850 3.880 3.740 3.870 288,000 1,092,750 3.7943 3.850 3.850 3.880 3.740 3.870 288,000 3.7943 0.26%
2026-06-18 0 3.840 3.810 3.840 3.800 3.910 358,500 1,380,125 3.8497 3.840 3.810 3.840 3.800 3.910 358,500 3.8497 -0.52%
2026-06-17 0 3.860 3.860 3.920 3.860 4.010 200,500 788,465 3.9325 3.860 3.860 3.920 3.860 4.010 200,500 3.9325 -2.77%
2026-06-16 0 3.970 3.970 4.000 3.950 4.050 283,500 1,127,425 3.9768 3.970 3.970 4.000 3.950 4.050 283,500 3.9768 -0.50%
2026-06-15 0 3.990 3.990 4.000 3.960 4.070 439,500 1,758,235 4.0005 3.990 3.990 4.000 3.960 4.070 439,500 4.0005 -1.24%
2026-06-12 0 4.040 3.990 4.050 3.950 4.050 270,000 1,082,115 4.0078 4.040 3.990 4.050 3.950 4.050 270,000 4.0078 2.28%
2026-06-11 0 3.950 3.930 3.950 3.910 4.010 209,000 825,376 3.9492 3.950 3.930 3.950 3.910 4.010 209,000 3.9492 -0.50%
2026-06-10 0 3.970 3.970 3.990 3.900 4.070 190,500 752,305 3.9491 3.970 3.970 3.990 3.900 4.070 190,500 3.9491 0.51%
2026-06-09 0 3.950 3.950 3.970 3.910 3.970 201,500 792,412 3.9326 3.950 3.950 3.970 3.910 3.970 201,500 3.9326 0.51%
2026-06-08 0 3.930 3.930 3.950 3.920 4.050 377,000 1,496,820 3.9703 3.930 3.930 3.950 3.920 4.050 377,000 3.9703 -3.91%
2026-06-05 0 4.090 4.090 4.100 4.060 4.150 167,500 686,757 4.1000 4.090 4.090 4.100 4.060 4.150 167,500 4.1000 -0.24%
2026-06-04 0 4.100 4.060 4.100 4.060 4.160 282,000 1,152,460 4.0867 4.100 4.060 4.100 4.060 4.160 282,000 4.0867 -0.24%
2026-06-03 0 4.110 4.110 4.160 4.100 4.180 527,000 2,181,965 4.1404 4.110 4.110 4.160 4.100 4.180 527,000 4.1404 -1.67%
2026-06-02 0 4.180 4.150 4.180 4.130 4.200 337,000 1,403,440 4.1645 4.180 4.150 4.180 4.130 4.200 337,000 4.1645 0.00%
2026-06-01 0 4.180 4.150 4.180 4.090 4.190 646,000 2,685,195 4.1566 4.180 4.150 4.180 4.090 4.190 646,000 4.1566 1.21%
2026-05-29 0 4.130 4.080 4.130 4.030 4.150 683,000 2,789,220 4.0838 4.130 4.080 4.130 4.030 4.150 683,000 4.0838 1.47%
2026-05-28 0 4.070 4.060 4.070 4.010 4.180 778,500 3,166,020 4.0668 4.070 4.060 4.070 4.010 4.180 778,500 4.0668 -2.16%
2026-05-27 0 4.160 4.160 4.200 4.160 4.470 432,500 1,824,820 4.2192 4.160 4.160 4.200 4.160 4.470 432,500 4.2192 -2.44%
2026-05-26 0 4.430 4.430 4.440 4.360 4.450 417,000 1,840,630 4.4140 4.264 4.264 4.274 4.197 4.283 433,238 4.2485 -0.23%
2026-05-22 0 4.440 4.440 4.450 4.420 4.510 315,500 1,407,490 4.4611 4.274 4.274 4.283 4.254 4.341 327,786 4.2939 -0.67%
2026-05-21 0 4.470 4.470 4.500 4.450 4.640 793,000 3,576,455 4.5100 4.302 4.302 4.331 4.283 4.466 823,880 4.3410 -1.97%
2026-05-20 0 4.560 4.560 4.580 4.530 4.580 390,500 1,775,520 4.5468 4.389 4.389 4.408 4.360 4.408 405,706 4.3764 -0.87%
2026-05-19 0 4.600 4.580 4.600 4.540 4.630 469,000 2,142,650 4.5686 4.428 4.408 4.428 4.370 4.456 487,263 4.3973 1.10%
2026-05-18 0 4.550 4.550 4.660 4.540 4.780 594,500 2,751,630 4.6285 4.379 4.379 4.485 4.370 4.601 617,650 4.4550 -4.21%
2026-05-15 0 4.750 4.750 4.770 4.750 4.860 607,500 2,898,515 4.7712 4.572 4.572 4.591 4.572 4.678 631,156 4.5924 -1.66%
2026-05-14 0 4.830 4.810 4.830 4.800 4.870 321,500 1,551,490 4.8258 4.649 4.630 4.649 4.620 4.687 334,019 4.6449 -0.62%
2026-05-13 0 4.860 4.860 4.900 4.850 4.900 274,500 1,336,407 4.8685 4.678 4.678 4.716 4.668 4.716 285,189 4.6860 -1.02%
2026-05-12 0 4.910 4.880 4.910 4.870 4.970 476,500 2,338,890 4.9085 4.726 4.697 4.726 4.687 4.784 495,055 4.7245 -1.21%
2026-05-11 0 4.970 4.940 4.970 4.910 4.980 320,000 1,580,235 4.9382 4.784 4.755 4.784 4.726 4.793 332,461 4.7531 0.61%
2026-05-08 0 4.940 4.920 4.940 4.880 4.980 290,500 1,426,625 4.9109 4.755 4.736 4.755 4.697 4.793 301,812 4.7269 0.82%
2026-05-07 0 4.900 4.900 4.930 4.900 5.050 661,500 3,279,465 4.9576 4.716 4.716 4.745 4.716 4.861 687,259 4.7718 -0.41%
2026-05-06 0 4.920 4.900 4.920 4.810 4.920 320,500 1,559,485 4.8658 4.736 4.716 4.736 4.630 4.736 332,980 4.6834 2.93%
2026-05-05 0 4.780 4.780 4.820 4.770 4.820 154,000 738,615 4.7962 4.601 4.601 4.639 4.591 4.639 159,997 4.6164 -0.62%
2026-05-04 0 4.810 4.810 4.880 4.790 4.850 89,500 430,080 4.8054 4.630 4.630 4.697 4.610 4.668 92,985 4.6253 -0.62%
2026-04-30 0 4.840 4.840 4.870 4.820 4.890 483,500 2,346,785 4.8537 4.659 4.659 4.687 4.639 4.707 502,328 4.6718 0.62%
2026-04-29 0 4.810 4.810 4.820 4.800 4.850 279,500 1,349,435 4.8280 4.630 4.630 4.639 4.620 4.668 290,384 4.6471 -0.21%
2026-04-28 0 4.820 4.820 4.860 4.810 4.850 150,000 724,165 4.8278 4.639 4.639 4.678 4.630 4.668 155,841 4.6468 -0.41%
2026-04-27 0 4.840 4.830 4.840 4.830 4.920 461,000 2,236,525 4.8515 4.659 4.649 4.659 4.649 4.736 478,951 4.6696 -1.22%
2026-04-24 0 4.900 4.900 4.920 4.880 4.920 254,000 1,243,105 4.8941 4.716 4.716 4.736 4.697 4.736 263,891 4.7107 0.00%
2026-04-23 0 4.900 4.890 4.900 4.900 4.980 313,000 1,544,692 4.9351 4.716 4.707 4.716 4.716 4.793 325,188 4.7501 -1.41%
2026-04-22 0 4.970 4.970 4.980 4.920 4.970 237,000 1,170,420 4.9385 4.784 4.784 4.793 4.736 4.784 246,229 4.7534 0.40%
2026-04-21 0 4.950 4.950 4.980 4.910 4.980 227,500 1,124,710 4.9438 4.764 4.764 4.793 4.726 4.793 236,359 4.7585 -0.40%
2026-04-20 0 4.970 4.950 4.970 4.910 4.970 324,500 1,606,865 4.9518 4.784 4.764 4.784 4.726 4.784 337,136 4.7662 0.81%
2026-04-17 0 4.930 4.920 4.930 4.910 4.970 408,500 2,013,960 4.9301 4.745 4.736 4.745 4.726 4.784 424,407 4.7453 -1.40%
2026-04-16 0 5.000 4.960 5.000 4.940 5.010 211,000 1,047,565 4.9648 4.813 4.774 4.813 4.755 4.822 219,216 4.7787 -0.20%
2026-04-15 0 5.010 4.970 5.010 4.970 5.050 247,500 1,238,020 5.0021 4.822 4.784 4.822 4.784 4.861 257,138 4.8146 0.00%
2026-04-14 0 5.010 4.990 5.010 4.970 5.040 486,000 2,429,485 4.9989 4.822 4.803 4.822 4.784 4.851 504,925 4.8116 0.00%
2026-04-13 0 5.010 4.960 5.010 4.960 5.040 257,500 1,287,710 5.0008 4.822 4.774 4.822 4.774 4.851 267,527 4.8134 -0.99%
2026-04-10 0 5.060 5.040 5.060 5.020 5.100 295,500 1,492,840 5.0519 4.870 4.851 4.870 4.832 4.909 307,007 4.8626 -0.39%
2026-04-09 0 5.080 5.000 5.080 4.990 5.110 313,500 1,577,600 5.0322 4.890 4.813 4.890 4.803 4.918 325,708 4.8436 -0.20%
2026-04-08 0 5.090 5.090 5.100 5.020 5.120 834,500 4,247,860 5.0903 4.899 4.899 4.909 4.832 4.928 866,996 4.8995 0.20%
2026-04-02 0 5.080 5.080 5.090 5.010 5.090 857,500 4,334,500 5.0548 4.890 4.890 4.899 4.822 4.899 890,891 4.8654 1.20%
2026-04-01 0 5.020 5.020 5.030 4.900 5.050 619,500 3,094,945 4.9959 4.832 4.832 4.841 4.716 4.861 643,624 4.8086 3.29%
2026-03-31 0 4.860 4.860 4.920 4.810 4.990 237,000 1,162,557 4.9053 4.678 4.678 4.736 4.630 4.803 246,229 4.7214 -2.02%
2026-03-30 0 4.960 4.890 4.960 4.840 4.960 310,500 1,518,457 4.8904 4.774 4.707 4.774 4.659 4.774 322,591 4.7071 1.02%
2026-03-27 0 4.910 4.910 4.940 4.790 4.970 513,000 2,519,845 4.9120 4.726 4.726 4.755 4.610 4.784 532,976 4.7279 2.08%
2026-03-26 0 4.810 4.800 4.830 4.810 4.970 387,000 1,888,600 4.8801 4.630 4.620 4.649 4.630 4.784 402,070 4.6972 -2.83%
2026-03-25 0 4.950 4.910 4.950 4.860 4.990 550,500 2,718,235 4.9378 4.764 4.726 4.764 4.678 4.803 571,937 4.7527 1.85%
2026-03-24 0 4.860 4.840 4.860 4.810 4.900 462,000 2,244,010 4.8572 4.678 4.659 4.678 4.630 4.716 479,990 4.6751 0.41%
2026-03-23 0 4.840 4.800 4.840 4.770 4.970 1,710,000 8,278,927 4.8415 4.659 4.620 4.659 4.591 4.784 1,776,588 4.6600 -3.39%
2026-03-20 0 5.010 4.990 5.010 4.990 5.080 1,102,000 5,531,280 5.0193 4.822 4.803 4.822 4.803 4.890 1,144,912 4.8312 -0.40%
2026-03-19 0 5.030 5.030 5.050 5.030 5.130 869,500 4,412,465 5.0747 4.841 4.841 4.861 4.841 4.938 903,359 4.8845 -2.52%
2026-03-18 0 5.160 5.140 5.160 5.120 5.190 210,000 1,079,050 5.1383 4.967 4.947 4.967 4.928 4.995 218,177 4.9457 0.00%
2026-03-17 0 5.160 5.150 5.160 5.130 5.210 541,500 2,795,832 5.1631 4.967 4.957 4.967 4.938 5.015 562,586 4.9696 0.19%
2026-03-16 0 5.150 5.140 5.150 5.120 5.170 560,500 2,880,265 5.1387 4.957 4.947 4.957 4.928 4.976 582,326 4.9461 -0.19%
2026-03-13 0 5.160 5.150 5.160 5.150 5.230 463,000 2,400,555 5.1848 4.967 4.957 4.967 4.957 5.034 481,029 4.9905 -0.77%
2026-03-12 0 5.200 5.200 5.240 5.150 5.240 665,000 3,441,939 5.1758 5.005 5.005 5.044 4.957 5.044 690,895 4.9819 0.39%
2026-03-11 0 5.180 5.180 5.210 5.180 5.220 250,000 1,298,460 5.1938 4.986 4.986 5.015 4.986 5.024 259,735 4.9992 -0.58%
2026-03-10 0 5.210 5.210 5.220 5.200 5.290 203,500 1,063,400 5.2256 5.015 5.015 5.024 5.005 5.092 211,424 5.0297 -0.57%
2026-03-09 0 5.240 5.190 5.240 5.120 5.250 549,500 2,839,300 5.1671 5.044 4.995 5.044 4.928 5.053 570,898 4.9734 -0.57%
2026-03-06 0 5.270 5.250 5.270 5.130 5.300 534,500 2,796,820 5.2326 5.072 5.053 5.072 4.938 5.101 555,314 5.0365 2.73%
2026-03-05 0 5.130 5.130 5.160 5.120 5.240 421,000 2,182,118 5.1832 4.938 4.938 4.967 4.928 5.044 437,394 4.9889 -0.77%
2026-03-04 0 5.170 5.160 5.170 5.110 5.210 1,801,000 9,309,120 5.1689 4.976 4.967 4.976 4.918 5.015 1,871,132 4.9751 0.39%
2026-03-03 0 5.150 5.150 5.180 5.150 5.340 1,632,000 8,536,770 5.2309 4.957 4.957 4.986 4.957 5.140 1,695,551 5.0348 -2.28%
2026-03-02 0 5.270 5.270 5.300 5.160 5.310 2,189,500 11,492,615 5.2490 5.072 5.072 5.101 4.967 5.111 2,274,760 5.0522 0.19%
2026-02-27 0 5.260 5.260 5.280 5.160 5.280 458,500 2,399,715 5.2338 5.063 5.063 5.082 4.967 5.082 476,354 5.0377 1.15%
2026-02-26 0 5.200 5.130 5.200 5.130 5.250 984,500 5,110,145 5.1906 5.005 4.938 5.005 4.938 5.053 1,022,837 4.9961 -0.95%
2026-02-25 0 5.250 5.220 5.250 5.220 5.320 489,000 2,576,485 5.2689 5.053 5.024 5.053 5.024 5.121 508,042 5.0714 0.00%
2026-02-24 0 5.250 5.250 5.270 5.180 5.310 818,500 4,291,060 5.2426 5.053 5.053 5.072 4.986 5.111 850,373 5.0461 -0.57%
2026-02-23 0 5.280 5.280 5.290 5.260 5.310 173,500 917,225 5.2866 5.082 5.082 5.092 5.063 5.111 180,256 5.0885 0.00%
2026-02-20 0 5.280 5.230 5.280 5.220 5.540 203,000 1,066,227 5.2523 5.082 5.034 5.082 5.024 5.332 210,905 5.0555 -0.56%
2026-02-16 0 5.310 5.310 5.380 5.140 5.470 114,000 602,715 5.2870 5.111 5.111 5.178 4.947 5.265 118,439 5.0888 -1.85%
2026-02-13 0 5.410 5.380 5.410 5.380 5.450 733,500 3,957,202 5.3950 5.207 5.178 5.207 5.178 5.246 762,063 5.1928 -0.92%
2026-02-12 0 5.460 5.430 5.460 5.400 5.520 557,000 3,034,140 5.4473 5.255 5.226 5.255 5.198 5.313 578,690 5.2431 -0.73%
2026-02-11 0 5.500 5.500 5.510 5.500 5.610 813,000 4,517,460 5.5565 5.294 5.294 5.303 5.294 5.400 844,658 5.3483 -0.72%
2026-02-10 0 5.540 5.540 5.580 5.470 5.630 1,140,500 6,338,090 5.5573 5.332 5.332 5.371 5.265 5.419 1,184,911 5.3490 -1.07%
2026-02-09 0 5.600 5.580 5.600 5.540 5.620 328,000 1,829,625 5.5781 5.390 5.371 5.390 5.332 5.409 340,772 5.3691 1.08%
2026-02-06 0 5.540 5.530 5.540 5.490 5.610 435,000 2,422,610 5.5692 5.332 5.323 5.332 5.284 5.400 451,939 5.3605 -0.36%
2026-02-05 0 5.560 5.550 5.560 5.470 5.620 944,500 5,240,635 5.5486 5.352 5.342 5.352 5.265 5.409 981,279 5.3406 0.00%
2026-02-04 0 5.560 5.500 5.560 5.470 5.580 791,000 4,369,245 5.5237 5.352 5.294 5.352 5.265 5.371 821,802 5.3167 -0.18%
2026-02-03 0 5.570 5.570 5.580 5.460 5.630 1,282,000 7,148,755 5.5763 5.361 5.361 5.371 5.255 5.419 1,331,922 5.3672 2.01%
2026-02-02 0 5.460 5.440 5.470 5.420 5.550 1,605,000 8,830,860 5.5021 5.255 5.236 5.265 5.217 5.342 1,667,499 5.2959 -1.09%
2026-01-30 0 5.520 5.520 5.550 5.440 5.660 1,564,500 8,700,340 5.5611 5.313 5.313 5.342 5.236 5.448 1,625,422 5.3527 -2.47%
2026-01-29 0 5.660 5.640 5.660 5.180 5.670 6,434,500 35,246,030 5.4777 5.448 5.429 5.448 4.986 5.457 6,685,062 5.2724 8.02%
2026-01-28 0 5.240 5.210 5.240 5.210 5.280 422,000 2,207,845 5.2319 5.044 5.015 5.044 5.015 5.082 438,433 5.0358 -0.38%
2026-01-27 0 5.260 5.220 5.260 5.190 5.260 275,500 1,436,985 5.2159 5.063 5.024 5.063 4.995 5.063 286,228 5.0204 0.77%
2026-01-26 0 5.220 5.220 5.270 5.210 5.330 603,000 3,158,685 5.2383 5.024 5.024 5.072 5.015 5.130 626,481 5.0419 -0.76%
2026-01-23 0 5.260 5.240 5.260 5.200 5.270 395,000 2,070,720 5.2423 5.063 5.044 5.063 5.005 5.072 410,381 5.0458 1.15%
2026-01-22 0 5.200 5.190 5.200 5.190 5.250 365,500 1,905,800 5.2142 5.005 4.995 5.005 4.995 5.053 379,733 5.0188 -0.57%
2026-01-21 0 5.230 5.220 5.230 5.180 5.250 486,500 2,539,240 5.2194 5.034 5.024 5.034 4.986 5.053 505,444 5.0238 0.00%
2026-01-20 0 5.230 5.210 5.230 5.190 5.270 249,000 1,300,260 5.2219 5.034 5.015 5.034 4.995 5.072 258,696 5.0262 0.19%
2026-01-19 0 5.220 5.220 5.250 5.180 5.230 919,000 4,774,640 5.1955 5.024 5.024 5.053 4.986 5.034 954,786 5.0007 -0.95%
2026-01-16 0 5.270 5.250 5.270 5.240 5.310 371,000 1,950,595 5.2577 5.072 5.053 5.072 5.044 5.111 385,447 5.0606 -0.75%
2026-01-15 0 5.310 5.290 5.320 5.280 5.380 472,500 2,518,995 5.3312 5.111 5.092 5.121 5.082 5.178 490,899 5.1314 0.38%
2026-01-14 0 5.290 5.290 5.340 5.240 5.420 1,073,500 5,730,015 5.3377 5.092 5.092 5.140 5.044 5.217 1,115,302 5.1376 -1.49%
2026-01-13 0 5.370 5.370 5.390 5.370 5.500 875,000 4,757,660 5.4373 5.169 5.169 5.188 5.169 5.294 909,073 5.2335 -0.74%
2026-01-09 0 5.410 5.400 5.410 5.310 5.430 711,500 3,827,025 5.3788 5.207 5.198 5.207 5.111 5.226 739,206 5.1772 1.31%
2026-01-08 0 5.340 5.340 5.350 5.280 5.350 828,000 4,401,585 5.3159 5.140 5.140 5.149 5.082 5.149 860,243 5.1167 0.75%
2026-01-07 0 5.300 5.300 5.320 5.250 5.320 1,361,527 7,195,606 5.2850 5.101 5.101 5.121 5.053 5.121 1,414,545 5.0869 0.95%
2026-01-06 0 5.250 5.240 5.250 5.200 5.270 872,354 4,574,593 5.2440 5.053 5.044 5.053 5.005 5.072 906,324 5.0474 0.77%
2026-01-05 0 5.210 5.200 5.210 5.140 5.230 1,765,673 9,186,158 5.2026 5.015 5.005 5.015 4.947 5.034 1,834,429 5.0076 0.00%
2025-12-31 0 5.210 5.200 5.210 5.030 5.250 2,326,500 12,044,195 5.1770 5.015 5.005 5.015 4.841 5.053 2,417,095 4.9829 1.96%
2025-12-30 0 5.110 5.080 5.130 5.080 5.130 593,399 3,027,653 5.1022 4.918 4.890 4.938 4.890 4.938 616,506 4.9110 0.39%
2025-12-29 0 5.090 5.090 5.140 5.090 5.210 1,159,500 5,943,822 5.1262 4.899 4.899 4.947 4.899 5.015 1,204,651 4.9341 -1.93%
2025-12-24 0 5.190 5.180 5.190 5.160 5.200 187,000 969,397 5.1839 4.995 4.986 4.995 4.967 5.005 194,282 4.9896 0.00%
2025-12-23 0 5.190 5.180 5.190 5.170 5.220 294,000 1,526,660 5.1927 4.995 4.986 4.995 4.976 5.024 305,448 4.9981 -0.57%
2025-12-22 0 5.220 5.200 5.220 5.180 5.220 400,500 2,085,305 5.2068 5.024 5.005 5.024 4.986 5.024 416,096 5.0116 -0.38%
2025-12-19 0 5.240 5.220 5.240 5.190 5.250 891,000 4,650,665 5.2196 5.044 5.024 5.044 4.995 5.053 925,696 5.0240 0.96%
2025-12-18 0 5.190 5.180 5.190 5.140 5.200 388,000 2,006,842 5.1723 4.995 4.986 4.995 4.947 5.005 403,109 4.9784 0.19%
2025-12-17 0 5.180 5.170 5.180 5.100 5.200 1,071,000 5,509,280 5.1441 4.986 4.976 4.986 4.909 5.005 1,112,705 4.9512 1.17%
2025-12-16 0 5.120 5.120 5.140 5.060 5.150 1,085,000 5,544,495 5.1101 4.928 4.928 4.947 4.870 4.957 1,127,250 4.9186 -0.39%
2025-12-15 0 5.140 5.140 5.160 5.130 5.210 1,280,000 6,599,732 5.1560 4.947 4.947 4.967 4.938 5.015 1,329,844 4.9628 -0.19%
2025-12-12 0 5.150 5.150 5.170 5.150 5.530 4,198,500 22,252,480 5.3001 4.957 4.957 4.976 4.957 5.323 4,361,991 5.1015 -7.21%
2025-12-11 0 5.550 5.530 5.550 5.430 5.570 2,174,500 12,009,735 5.5230 5.342 5.323 5.342 5.226 5.361 2,259,176 5.3160 2.21%
2025-12-10 0 5.430 5.420 5.430 5.310 5.440 1,118,000 6,025,695 5.3897 5.226 5.217 5.226 5.111 5.236 1,161,535 5.1877 1.50%
2025-12-09 0 5.350 5.340 5.350 5.300 5.440 1,386,000 7,440,129 5.3681 5.149 5.140 5.149 5.101 5.236 1,439,971 5.1669 0.19%
2025-12-08 0 5.340 5.320 5.340 5.280 5.380 1,286,000 6,843,570 5.3216 5.140 5.121 5.140 5.082 5.178 1,336,077 5.1221 -0.19%
2025-12-05 0 5.350 5.320 5.350 5.260 5.370 1,068,500 5,664,755 5.3016 5.149 5.121 5.149 5.063 5.169 1,110,108 5.1029 -0.56%
2025-12-04 0 5.380 5.360 5.380 5.340 5.400 268,500 1,441,580 5.3690 5.178 5.159 5.178 5.140 5.198 278,955 5.1678 0.00%
2025-12-03 0 5.380 5.350 5.380 5.330 5.380 185,000 990,435 5.3537 5.178 5.149 5.178 5.130 5.178 192,204 5.1530 -0.19%
2025-12-02 0 5.390 5.360 5.390 5.310 5.400 832,000 4,443,743 5.3410 5.188 5.159 5.188 5.111 5.198 864,398 5.1409 0.19%
2025-12-01 0 5.380 5.350 5.380 5.350 5.390 630,500 3,384,870 5.3685 5.178 5.149 5.178 5.149 5.188 655,052 5.1673 0.00%
2025-11-28 0 5.380 5.350 5.380 5.320 5.380 416,500 2,230,220 5.3547 5.178 5.149 5.178 5.121 5.178 432,719 5.1540 -0.37%
2025-11-27 0 5.400 5.380 5.400 5.380 5.420 292,500 1,579,290 5.3993 5.198 5.178 5.198 5.178 5.217 303,890 5.1969 -0.55%
2025-11-26 0 5.430 5.410 5.430 5.370 5.480 680,500 3,699,952 5.4371 5.226 5.207 5.226 5.169 5.275 706,999 5.2333 1.50%
2025-11-25 0 5.350 5.330 5.350 5.310 5.420 680,000 3,649,142 5.3664 5.149 5.130 5.149 5.111 5.217 706,479 5.1652 0.56%
2025-11-24 0 5.320 5.300 5.320 5.260 5.340 513,000 2,721,795 5.3056 5.121 5.101 5.121 5.063 5.140 532,976 5.1068 1.14%
2025-11-21 0 5.260 5.250 5.260 5.250 5.410 1,923,500 10,235,125 5.3211 5.063 5.053 5.063 5.053 5.207 1,998,402 5.1217 -4.19%
2025-11-20 0 5.490 5.460 5.490 5.440 5.540 1,012,500 5,554,635 5.4861 5.284 5.255 5.284 5.236 5.332 1,051,927 5.2804 1.29%
2025-11-19 0 5.420 5.410 5.420 5.400 5.470 937,000 5,084,800 5.4267 5.217 5.207 5.217 5.198 5.265 973,487 5.2233 -1.28%
2025-11-18 0 5.490 5.470 5.490 5.470 5.590 866,000 4,771,972 5.5104 5.284 5.265 5.284 5.265 5.380 899,722 5.3038 -1.26%
2025-11-17 0 5.560 5.560 5.610 5.540 5.670 741,500 4,135,120 5.5767 5.352 5.352 5.400 5.332 5.457 770,374 5.3677 -2.46%
2025-11-14 0 5.700 5.680 5.700 5.680 5.770 936,000 5,359,440 5.7259 5.486 5.467 5.486 5.467 5.554 972,448 5.5113 -0.52%
2025-11-13 0 5.730 5.700 5.730 5.570 5.730 1,588,000 9,006,088 5.6713 5.515 5.486 5.515 5.361 5.515 1,649,837 5.4588 1.96%
2025-11-12 0 5.620 5.580 5.620 5.510 5.620 960,000 5,350,039 5.5730 5.409 5.371 5.409 5.303 5.409 997,383 5.3641 1.63%
2025-11-11 0 5.530 5.510 5.530 5.480 5.530 517,500 2,845,585 5.4987 5.323 5.303 5.323 5.275 5.323 537,652 5.2926 -0.18%
2025-11-10 0 5.540 5.540 5.550 5.450 5.560 672,500 3,716,250 5.5260 5.332 5.332 5.342 5.246 5.352 698,687 5.3189 1.09%
2025-11-07 0 5.480 5.460 5.480 5.440 5.480 407,000 2,224,025 5.4644 5.275 5.255 5.275 5.236 5.275 422,849 5.2596 0.37%
2025-11-06 0 5.460 5.460 5.480 5.420 5.480 385,000 2,096,497 5.4454 5.255 5.255 5.275 5.217 5.275 399,992 5.2413 0.00%
2025-11-05 0 5.460 5.450 5.460 5.330 5.540 1,140,500 6,183,015 5.4213 5.255 5.246 5.255 5.130 5.332 1,184,911 5.2181 0.00%
2025-11-04 0 5.460 5.440 5.460 5.410 5.540 950,000 5,190,475 5.4637 5.255 5.236 5.255 5.207 5.332 986,993 5.2589 -1.44%
2025-11-03 0 5.540 5.530 5.540 5.380 5.550 1,397,500 7,696,695 5.5075 5.332 5.323 5.332 5.178 5.342 1,451,919 5.3010 2.97%
2025-10-31 0 5.380 5.370 5.400 5.320 5.430 1,566,500 8,466,720 5.4049 5.178 5.169 5.198 5.121 5.226 1,627,500 5.2023 0.56%
2025-10-30 0 5.350 5.350 5.370 5.320 5.410 589,000 3,152,862 5.3529 5.149 5.149 5.169 5.121 5.207 611,936 5.1523 -0.37%
2025-10-28 0 5.370 5.370 5.400 5.370 5.440 553,000 2,989,300 5.4056 5.169 5.169 5.198 5.169 5.236 574,534 5.2030 -1.10%
2025-10-27 0 5.430 5.410 5.430 5.360 5.440 570,000 3,087,115 5.4160 5.226 5.207 5.226 5.159 5.236 592,196 5.2130 1.31%
2025-10-24 0 5.360 5.340 5.360 5.310 5.420 790,500 4,246,410 5.3718 5.159 5.140 5.159 5.111 5.217 821,282 5.1705 -0.56%
2025-10-23 0 5.390 5.370 5.400 5.240 5.450 1,054,000 5,611,480 5.3240 5.188 5.169 5.198 5.044 5.246 1,095,043 5.1244 0.75%
2025-10-22 0 5.350 5.320 5.350 5.300 5.360 385,000 2,051,420 5.3284 5.149 5.121 5.149 5.101 5.159 399,992 5.1287 -0.19%
2025-10-21 0 5.360 5.350 5.360 5.320 5.380 557,000 2,984,044 5.3574 5.159 5.149 5.159 5.121 5.178 578,690 5.1566 1.32%
2025-10-20 0 5.290 5.290 5.300 5.260 5.350 463,500 2,456,385 5.2996 5.092 5.092 5.101 5.063 5.149 481,549 5.1010 1.15%
2025-10-17 0 5.230 5.230 5.240 5.220 5.400 1,124,000 5,921,230 5.2680 5.034 5.034 5.044 5.024 5.198 1,167,769 5.0705 -3.15%
2025-10-16 0 5.400 5.360 5.400 5.340 5.520 1,271,000 6,866,069 5.4021 5.198 5.159 5.198 5.140 5.313 1,320,493 5.1996 0.00%
2025-10-15 0 5.400 5.390 5.400 5.300 5.420 790,000 4,238,405 5.3651 5.198 5.188 5.198 5.101 5.217 820,763 5.1640 2.08%
2025-10-14 0 5.290 5.260 5.290 5.240 5.420 847,000 4,499,215 5.3119 5.092 5.063 5.092 5.044 5.217 879,982 5.1128 -0.94%
2025-10-13 0 5.340 5.330 5.340 5.210 5.350 2,395,500 12,616,995 5.2670 5.140 5.130 5.140 5.015 5.149 2,488,782 5.0695 -1.11%
2025-10-10 0 5.400 5.400 5.430 5.390 5.570 1,163,500 6,356,180 5.4630 5.198 5.198 5.226 5.188 5.361 1,208,807 5.2582 -1.46%
2025-10-09 0 5.480 5.480 5.500 5.420 5.540 1,539,000 8,419,728 5.4709 5.275 5.275 5.294 5.217 5.332 1,598,929 5.2659 -1.62%
2025-10-08 0 5.570 5.570 5.590 5.460 5.610 78,500 433,880 5.5271 5.361 5.361 5.380 5.255 5.400 81,557 5.3200 0.00%
2025-10-06 0 5.570 5.570 5.600 5.500 5.600 268,000 1,487,345 5.5498 5.361 5.361 5.390 5.294 5.390 278,436 5.3418 0.18%
2025-10-03 0 5.560 5.540 5.560 5.480 5.580 225,500 1,244,860 5.5204 5.352 5.332 5.352 5.275 5.371 234,281 5.3135 0.00%
2025-10-02 0 5.560 5.550 5.590 5.490 5.590 314,500 1,744,366 5.5465 5.352 5.342 5.380 5.284 5.380 326,747 5.3386 1.09%
2025-09-30 0 5.500 5.490 5.500 5.420 5.500 796,000 4,348,490 5.4629 5.294 5.284 5.294 5.217 5.294 826,997 5.2582 1.10%
2025-09-29 0 5.440 5.430 5.440 5.310 5.470 914,500 4,945,830 5.4082 5.236 5.226 5.236 5.111 5.265 950,111 5.2055 2.45%
2025-09-26 0 5.310 5.300 5.310 5.290 5.390 2,552,500 13,581,992 5.3211 5.111 5.101 5.111 5.092 5.188 2,651,895 5.1216 -1.48%
2025-09-25 0 5.390 5.390 5.410 5.380 5.560 1,437,000 7,808,510 5.4339 5.188 5.188 5.207 5.178 5.352 1,492,957 5.2302 -1.82%
2025-09-24 0 5.490 5.490 5.520 5.450 5.570 1,145,500 6,316,247 5.5140 5.284 5.284 5.313 5.246 5.361 1,190,106 5.3073 -0.54%
2025-09-23 0 5.520 5.500 5.520 5.430 5.640 1,810,500 9,936,184 5.4881 5.313 5.294 5.313 5.226 5.429 1,881,001 5.2824 -1.95%
2025-09-22 0 5.630 5.630 5.660 5.630 5.780 1,780,500 10,079,573 5.6611 5.419 5.419 5.448 5.419 5.563 1,849,833 5.4489 -0.71%
2025-09-19 0 5.670 5.660 5.670 5.670 5.900 1,786,000 10,247,215 5.7375 5.457 5.448 5.457 5.457 5.679 1,855,547 5.5225 -3.57%
2025-09-18 0 5.880 5.820 5.880 5.770 5.960 1,949,000 11,481,585 5.8910 5.660 5.602 5.660 5.554 5.737 2,024,895 5.6702 0.00%
2025-09-17 0 5.880 5.860 5.880 5.820 5.940 960,500 5,621,300 5.8525 5.660 5.640 5.660 5.602 5.717 997,902 5.6331 -0.51%
2025-09-16 0 5.910 5.870 5.910 5.750 5.930 996,500 5,811,720 5.8321 5.688 5.650 5.688 5.534 5.708 1,035,304 5.6135 0.34%
2025-09-15 0 5.890 5.890 5.950 5.860 5.980 962,000 5,668,732 5.8927 5.669 5.669 5.727 5.640 5.756 999,461 5.6718 -1.01%
2025-09-12 0 5.950 5.920 5.950 5.820 5.960 1,441,000 8,493,220 5.8940 5.727 5.698 5.727 5.602 5.737 1,497,113 5.6731 1.36%
2025-09-11 0 5.870 5.850 5.870 5.700 5.890 2,839,500 16,487,745 5.8066 5.650 5.631 5.650 5.486 5.669 2,950,071 5.5889 -1.51%
2025-09-10 0 5.960 5.920 5.960 5.890 6.020 1,122,500 6,652,165 5.9262 5.737 5.698 5.737 5.669 5.794 1,166,211 5.7041 -0.67%
2025-09-09 0 6.000 5.980 6.000 5.970 6.110 1,224,500 7,391,535 6.0364 5.775 5.756 5.775 5.746 5.881 1,272,182 5.8101 -0.66%
2025-09-08 0 6.040 6.020 6.040 5.930 6.050 1,104,500 6,641,905 6.0135 5.814 5.794 5.814 5.708 5.823 1,147,510 5.7881 1.85%
2025-09-05 0 5.930 5.930 5.950 5.710 5.950 1,081,000 6,338,595 5.8636 5.708 5.708 5.727 5.496 5.727 1,123,094 5.6439 3.13%
2025-09-04 0 5.750 5.750 5.770 5.710 5.960 1,762,000 10,185,740 5.7808 5.534 5.534 5.554 5.496 5.737 1,830,613 5.5641 -2.71%
2025-09-03 0 5.910 5.870 5.910 5.860 6.050 1,630,500 9,705,895 5.9527 5.688 5.650 5.688 5.640 5.823 1,693,992 5.7296 0.68%
2025-09-02 0 5.870 5.870 5.880 5.800 6.220 3,764,500 22,365,270 5.9411 5.650 5.650 5.660 5.583 5.987 3,911,091 5.7184 -5.48%
2025-09-01 0 6.210 6.210 6.250 6.170 6.320 2,510,500 15,683,815 6.2473 5.977 5.977 6.016 5.939 6.083 2,608,260 6.0131 0.00%
2025-08-29 0 6.210 6.210 6.220 6.060 6.300 1,452,500 9,024,515 6.2131 5.977 5.977 5.987 5.833 6.064 1,509,061 5.9802 1.47%
2025-08-28 0 6.120 6.100 6.120 6.010 6.180 2,232,500 13,572,285 6.0794 5.891 5.871 5.891 5.785 5.948 2,319,434 5.8515 -0.65%
2025-08-27 0 6.160 6.160 6.180 6.140 6.590 3,075,500 19,305,915 6.2773 5.929 5.929 5.948 5.910 6.343 3,195,261 6.0420 -4.94%
2025-08-26 0 6.480 6.480 6.520 6.480 6.690 1,751,000 11,459,500 6.5445 6.237 6.237 6.276 6.237 6.439 1,819,185 6.2993 -1.82%
2025-08-25 0 6.600 6.590 6.600 6.410 6.670 3,412,000 22,439,905 6.5768 6.353 6.343 6.353 6.170 6.420 3,544,864 6.3303 2.80%
2025-08-22 0 6.420 6.400 6.420 6.350 6.470 2,132,500 13,611,495 6.3829 6.179 6.160 6.179 6.112 6.227 2,215,540 6.1436 -0.31%
2025-08-21 0 6.440 6.440 6.460 6.410 6.580 1,128,500 7,320,840 6.4872 6.199 6.199 6.218 6.170 6.333 1,172,444 6.2441 -0.31%
2025-08-20 0 6.460 6.460 6.470 6.360 6.590 2,020,500 12,994,830 6.4315 6.218 6.218 6.227 6.122 6.343 2,099,179 6.1904 -1.82%
2025-08-19 0 6.580 6.580 6.610 6.560 6.820 2,348,000 15,690,105 6.6823 6.333 6.333 6.362 6.314 6.564 2,439,432 6.4319 -1.50%
2025-08-18 0 6.680 6.680 6.690 6.620 6.770 3,247,500 21,679,285 6.6757 6.430 6.430 6.439 6.372 6.516 3,373,959 6.4255 0.91%
2025-08-15 0 6.620 6.610 6.620 6.310 6.630 2,982,000 19,402,865 6.5067 6.372 6.362 6.372 6.073 6.382 3,098,120 6.2628 4.75%
2025-08-14 0 6.320 6.320 6.340 6.260 6.580 2,238,000 14,317,790 6.3976 6.083 6.083 6.102 6.025 6.333 2,325,148 6.1578 -3.22%
2025-08-13 0 6.530 6.490 6.530 6.340 6.570 2,792,000 18,030,800 6.4580 6.285 6.247 6.285 6.102 6.324 2,900,721 6.2160 3.32%
2025-08-12 0 6.320 6.320 6.350 6.250 6.450 1,518,000 9,598,040 6.3228 6.083 6.083 6.112 6.016 6.208 1,577,111 6.0858 -1.56%
2025-08-11 0 6.420 6.400 6.420 6.180 6.420 2,133,500 13,400,740 6.2811 6.179 6.160 6.179 5.948 6.179 2,216,579 6.0457 3.38%
2025-08-08 0 6.210 6.210 6.230 6.180 6.310 1,267,500 7,907,185 6.2384 5.977 5.977 5.996 5.948 6.073 1,316,857 6.0046 -0.48%
2025-08-07 0 6.240 6.240 6.260 6.160 6.430 1,953,000 12,207,545 6.2507 6.006 6.006 6.025 5.929 6.189 2,029,050 6.0164 -2.80%
2025-08-06 0 6.420 6.400 6.420 6.340 6.540 1,591,000 10,182,080 6.3998 6.179 6.160 6.179 6.102 6.295 1,652,954 6.1599 -0.16%
2025-08-05 0 6.430 6.430 6.440 6.170 6.430 2,217,000 13,963,665 6.2985 6.189 6.189 6.199 5.939 6.189 2,303,331 6.0624 3.38%
2025-08-04 0 6.220 6.220 6.230 6.100 6.290 3,763,000 23,215,100 6.1693 5.987 5.987 5.996 5.871 6.054 3,909,532 5.9381 0.00%
2025-08-01 0 6.220 6.220 6.230 6.220 6.510 2,787,000 17,673,598 6.3414 5.987 5.987 5.996 5.987 6.266 2,895,527 6.1038 -3.12%
2025-07-31 0 6.420 6.400 6.420 6.320 6.660 4,808,500 31,102,730 6.4683 6.179 6.160 6.179 6.083 6.410 4,995,745 6.2258 -3.60%
2025-07-30 0 6.660 6.660 6.680 6.480 6.940 6,487,000 43,641,055 6.7275 6.410 6.410 6.430 6.237 6.680 6,739,606 6.4753 -2.63%
2025-07-29 0 6.840 6.840 6.850 6.560 6.900 5,443,000 36,859,325 6.7719 6.584 6.584 6.593 6.314 6.641 5,654,952 6.5181 3.79%
2025-07-28 0 6.590 6.590 6.600 6.510 6.650 2,856,500 18,792,610 6.5789 6.343 6.343 6.353 6.266 6.401 2,967,733 6.3323 -0.60%
2025-07-25 0 6.630 6.610 6.630 6.550 6.960 5,184,500 34,892,810 6.7302 6.382 6.362 6.382 6.305 6.699 5,386,386 6.4780 -2.79%
2025-07-24 0 6.820 6.810 6.820 6.660 6.880 4,968,500 33,632,280 6.7691 6.564 6.555 6.564 6.410 6.622 5,161,975 6.5154 2.87%
2025-07-23 0 6.630 6.620 6.630 6.580 6.960 7,364,000 49,879,505 6.7734 6.382 6.372 6.382 6.333 6.699 7,650,757 6.5196 1.22%
2025-07-22 0 6.550 6.540 6.550 6.550 7.000 10,871,500 73,520,855 6.7627 6.305 6.295 6.305 6.305 6.738 11,294,840 6.5092 -4.66%
2025-07-21 0 6.870 6.870 6.880 6.330 7.260 23,828,500 163,990,670 6.8821 6.613 6.613 6.622 6.093 6.988 24,756,390 6.6242 6.51%
2025-07-18 0 6.450 6.440 6.450 6.300 6.480 5,634,500 35,907,300 6.3728 6.208 6.199 6.208 6.064 6.237 5,853,909 6.1339 0.62%
2025-07-17 0 6.410 6.400 6.410 6.000 6.440 13,182,500 81,988,840 6.2195 6.170 6.160 6.170 5.775 6.199 13,695,831 5.9864 7.01%
2025-07-16 0 5.990 5.990 6.000 5.820 6.020 2,975,000 17,672,602 5.9404 5.765 5.765 5.775 5.602 5.794 3,090,847 5.7177 1.87%
2025-07-15 0 5.880 5.860 5.880 5.700 5.940 2,314,000 13,401,825 5.7916 5.660 5.640 5.660 5.486 5.717 2,404,108 5.5746 -0.68%
2025-07-14 0 5.920 5.910 5.920 5.830 5.960 2,445,500 14,388,450 5.8836 5.698 5.688 5.698 5.611 5.737 2,540,729 5.6631 0.51%
2025-07-11 0 5.890 5.880 5.890 5.600 5.960 5,543,000 32,293,910 5.8261 5.669 5.660 5.669 5.390 5.737 5,758,846 5.6077 5.37%
2025-07-10 0 5.590 5.560 5.580 5.410 5.590 1,925,500 10,661,550 5.5370 5.380 5.352 5.371 5.207 5.380 2,000,480 5.3295 2.76%
2025-07-09 0 5.440 5.440 5.460 5.400 5.590 2,246,500 12,315,853 5.4822 5.236 5.236 5.255 5.198 5.380 2,333,979 5.2768 -0.91%
2025-07-08 0 5.490 5.490 5.500 5.410 5.600 2,304,000 12,658,152 5.4940 5.284 5.284 5.294 5.207 5.390 2,393,719 5.2881 0.55%
2025-07-07 0 5.460 5.430 5.460 5.390 5.590 2,127,000 11,587,840 5.4480 5.255 5.226 5.255 5.188 5.380 2,209,826 5.2438 0.00%
2025-07-04 0 5.460 5.460 5.470 5.310 5.500 1,905,500 10,318,460 5.4151 5.255 5.255 5.265 5.111 5.294 1,979,701 5.2121 0.55%
2025-07-03 0 5.430 5.420 5.430 5.340 5.520 2,168,500 11,797,125 5.4402 5.226 5.217 5.226 5.140 5.313 2,252,942 5.2363 1.69%
2025-07-02 0 5.340 5.330 5.340 5.280 5.530 2,900,000 15,731,585 5.4247 5.140 5.130 5.140 5.082 5.323 3,012,927 5.2214 0.19%
2025-06-30 0 5.330 5.330 5.350 5.220 5.370 1,651,500 8,790,303 5.3226 5.130 5.130 5.149 5.024 5.169 1,715,810 5.1231 1.14%
2025-06-27 0 5.270 5.240 5.270 5.160 5.350 2,682,500 14,068,422 5.2445 5.072 5.044 5.072 4.967 5.149 2,786,957 5.0480 0.00%
2025-06-26 0 5.270 5.250 5.270 5.230 5.440 2,474,000 13,090,461 5.2912 5.072 5.053 5.072 5.034 5.236 2,570,338 5.0929 -3.48%
2025-06-25 0 5.460 5.450 5.460 5.310 5.460 3,262,000 17,522,325 5.3717 5.255 5.246 5.255 5.111 5.255 3,389,023 5.1703 1.87%
2025-06-24 0 5.360 5.340 5.360 5.160 5.370 2,776,000 14,724,445 5.3042 5.159 5.140 5.159 4.967 5.169 2,884,098 5.1054 3.68%
2025-06-23 0 5.170 5.170 5.210 5.020 5.210 2,586,500 13,227,640 5.1141 4.976 4.976 5.015 4.832 5.015 2,687,219 4.9224 0.58%
2025-06-20 0 5.140 5.130 5.140 5.140 5.250 3,613,000 18,684,055 5.1713 4.947 4.938 4.947 4.947 5.053 3,753,691 4.9775 -1.53%
2025-06-19 0 5.220 5.210 5.220 5.150 5.490 5,921,000 31,137,755 5.2589 5.024 5.015 5.024 4.957 5.284 6,151,566 5.0618 -4.74%
2025-06-18 0 5.480 5.430 5.480 5.380 5.640 4,555,000 24,863,895 5.4586 5.275 5.226 5.275 5.178 5.429 4,732,373 5.2540 -1.26%
2025-06-17 0 5.550 5.550 5.580 5.500 6.200 11,613,000 67,612,225 5.8221 5.342 5.342 5.371 5.294 5.968 12,065,214 5.6039 -6.72%
2025-06-16 0 5.950 5.930 5.960 5.640 6.000 8,218,000 48,244,845 5.8706 5.727 5.708 5.737 5.429 5.775 8,538,012 5.6506 2.59%
2025-06-13 0 5.800 5.790 5.800 5.490 5.910 11,331,500 65,144,080 5.7489 5.583 5.573 5.583 5.284 5.688 11,772,752 5.5335 1.75%
2025-06-12 0 5.700 5.690 5.700 5.250 5.800 10,079,000 56,988,550 5.6542 5.486 5.477 5.486 5.053 5.583 10,471,480 5.4423 8.16%
2025-06-11 0 5.270 5.270 5.290 5.250 5.510 2,649,000 14,160,065 5.3454 5.072 5.072 5.092 5.053 5.303 2,752,153 5.1451 -1.86%
2025-06-10 0 5.370 5.340 5.370 5.140 5.430 5,197,000 27,703,965 5.3308 5.169 5.140 5.169 4.947 5.226 5,399,373 5.1310 4.07%
2025-06-09 0 5.160 5.150 5.160 4.990 5.210 3,231,500 16,632,755 5.1471 4.967 4.957 4.967 4.803 5.015 3,357,336 4.9542 2.79%
2025-06-06 0 5.020 5.020 5.040 4.940 5.110 1,558,000 7,794,015 5.0026 4.832 4.832 4.851 4.755 4.918 1,618,669 4.8151 -0.20%
2025-06-05 0 5.030 5.000 5.030 5.000 5.290 3,789,000 19,254,820 5.0818 4.841 4.813 4.841 4.813 5.092 3,936,545 4.8913 -3.08%
2025-06-04 0 5.190 5.190 5.200 5.100 5.320 4,197,000 21,732,810 5.1782 4.995 4.995 5.005 4.909 5.121 4,360,433 4.9841 -0.38%
2025-06-03 0 5.210 5.210 5.220 4.940 5.260 5,910,000 30,441,430 5.1508 5.015 5.015 5.024 4.755 5.063 6,140,137 4.9578 6.33%
2025-06-02 0 4.900 4.900 4.980 4.780 5.140 563,500 2,746,675 4.8743 4.716 4.716 4.793 4.601 4.947 585,443 4.6916 -2.20%
2025-05-30 0 5.010 5.000 5.010 4.910 5.190 6,042,500 30,609,895 5.0658 4.822 4.813 4.822 4.726 4.995 6,277,797 4.8759 1.42%
2025-05-29 0 4.940 4.940 4.950 4.650 5.000 6,198,000 29,790,525 4.8065 4.755 4.755 4.764 4.476 4.813 6,439,352 4.6263 6.70%
2025-05-28 0 4.630 4.610 4.630 4.580 4.660 1,008,000 4,652,465 4.6155 4.456 4.437 4.456 4.408 4.485 1,047,252 4.4425 -1.07%
2025-05-27 0 4.680 4.650 4.680 4.460 4.700 2,719,000 12,533,180 4.6095 4.505 4.476 4.505 4.293 4.524 2,824,879 4.4367 4.70%
2025-05-26 0 4.470 4.450 4.470 4.400 4.670 1,128,500 5,059,310 4.4832 4.302 4.283 4.302 4.235 4.495 1,172,444 4.3152 1.63%
2025-05-23 0 4.670 4.670 4.680 4.600 4.730 2,290,000 10,722,540 4.6823 4.233 4.233 4.243 4.170 4.288 2,526,115 4.2447 1.52%
2025-05-22 0 4.600 4.560 4.600 4.550 4.670 1,219,000 5,627,020 4.6161 4.170 4.134 4.170 4.125 4.233 1,344,688 4.1846 -2.13%
2025-05-21 0 4.700 4.690 4.700 4.630 4.700 985,000 4,601,010 4.6711 4.261 4.252 4.261 4.197 4.261 1,086,561 4.2345 0.21%
2025-05-20 0 4.690 4.690 4.700 4.620 4.730 1,416,000 6,647,785 4.6948 4.252 4.252 4.261 4.188 4.288 1,562,000 4.2559 0.86%
2025-05-19 0 4.650 4.640 4.650 4.620 4.770 474,000 2,206,770 4.6556 4.215 4.206 4.215 4.188 4.324 522,873 4.2205 -0.85%
2025-05-16 0 4.690 4.680 4.690 4.630 4.750 1,218,000 5,723,920 4.6994 4.252 4.243 4.252 4.197 4.306 1,343,585 4.2602 0.43%
2025-05-15 0 4.670 4.630 4.650 4.570 4.680 1,295,000 6,018,015 4.6471 4.233 4.197 4.215 4.143 4.243 1,428,524 4.2128 1.52%
2025-05-14 0 4.600 4.590 4.600 4.560 4.610 302,500 1,387,800 4.5878 4.170 4.161 4.170 4.134 4.179 333,690 4.1590 -0.43%
2025-05-13 0 4.620 4.570 4.620 4.570 4.650 796,000 3,668,695 4.6089 4.188 4.143 4.188 4.143 4.215 878,073 4.1781 0.00%
2025-05-12 0 4.620 4.610 4.620 4.510 4.630 1,395,500 6,398,940 4.5854 4.188 4.179 4.188 4.088 4.197 1,539,386 4.1568 0.00%
2025-05-09 0 4.620 4.610 4.620 4.560 4.680 1,039,000 4,777,465 4.5981 4.188 4.179 4.188 4.134 4.243 1,146,128 4.1684 -0.43%
2025-05-08 0 4.640 4.620 4.640 4.610 4.740 2,093,500 9,785,745 4.6743 4.206 4.188 4.206 4.179 4.297 2,309,355 4.2374 -0.64%
2025-05-07 0 4.670 4.630 4.670 4.550 4.670 2,967,000 13,726,535 4.6264 4.233 4.197 4.233 4.125 4.233 3,272,919 4.1940 2.41%
2025-05-06 0 4.560 4.560 4.570 4.380 4.620 2,294,000 10,327,920 4.5021 4.134 4.134 4.143 3.971 4.188 2,530,528 4.0813 2.24%
2025-05-02 0 4.460 4.420 4.460 4.420 4.480 77,500 343,570 4.4332 4.043 4.007 4.043 4.007 4.061 85,491 4.0188 0.22%
2025-04-30 0 4.450 4.420 4.450 4.420 4.520 519,000 2,312,720 4.4561 4.034 4.007 4.034 4.007 4.098 572,513 4.0396 -0.89%
2025-04-29 0 4.490 4.430 4.490 4.380 4.500 1,482,500 6,625,305 4.4690 4.070 4.016 4.070 3.971 4.079 1,635,356 4.0513 3.70%
2025-04-28 0 4.330 4.330 4.350 4.320 4.400 868,000 3,787,395 4.3634 3.925 3.925 3.943 3.916 3.989 957,497 3.9555 -1.37%
2025-04-25 0 4.390 4.360 4.390 4.360 4.480 1,566,500 6,916,290 4.4151 3.980 3.952 3.980 3.952 4.061 1,728,017 4.0024 -1.13%
2025-04-24 0 4.440 4.430 4.440 4.390 4.480 1,202,000 5,328,030 4.4326 4.025 4.016 4.025 3.980 4.061 1,325,935 4.0183 0.91%
2025-04-23 0 4.400 4.390 4.400 4.360 4.430 976,000 4,286,800 4.3922 3.989 3.980 3.989 3.952 4.016 1,076,633 3.9817 1.15%
2025-04-22 0 4.350 4.330 4.350 4.270 4.360 583,000 2,523,610 4.3287 3.943 3.925 3.943 3.871 3.952 643,111 3.9241 1.40%
2025-04-17 0 4.290 4.270 4.290 4.240 4.290 576,000 2,460,610 4.2719 3.889 3.871 3.889 3.844 3.889 635,390 3.8726 0.23%
2025-04-16 0 4.280 4.240 4.280 4.220 4.350 905,500 3,871,835 4.2759 3.880 3.844 3.880 3.826 3.943 998,864 3.8762 -1.83%
2025-04-15 0 4.360 4.350 4.360 4.330 4.440 754,000 3,290,090 4.3635 3.952 3.943 3.952 3.925 4.025 831,743 3.9557 -1.80%
2025-04-14 0 4.440 4.430 4.440 4.380 4.480 2,039,000 9,029,085 4.4282 4.025 4.016 4.025 3.971 4.061 2,249,235 4.0143 2.30%
2025-04-11 0 4.340 4.310 4.340 4.210 4.370 1,379,500 5,914,220 4.2872 3.934 3.907 3.934 3.816 3.962 1,521,736 3.8865 2.84%
2025-04-10 0 4.220 4.210 4.220 4.210 4.320 2,166,000 9,235,395 4.2638 3.826 3.816 3.826 3.816 3.916 2,389,330 3.8653 1.44%
2025-04-09 0 4.160 4.130 4.160 3.950 4.180 1,939,500 7,924,450 4.0858 3.771 3.744 3.771 3.581 3.789 2,139,476 3.7039 0.73%
2025-04-08 0 4.130 4.130 4.150 4.030 4.190 2,859,500 11,701,715 4.0922 3.744 3.744 3.762 3.653 3.798 3,154,335 3.7097 2.23%
2025-04-07 0 4.040 4.040 4.070 3.930 4.400 9,874,000 41,538,355 4.2068 3.662 3.662 3.690 3.563 3.989 10,892,080 3.8136 -11.79%
2025-04-03 0 4.580 4.570 4.580 4.520 4.680 1,864,000 8,550,880 4.5874 4.152 4.143 4.152 4.098 4.243 2,056,192 4.1586 -0.22%
2025-04-02 0 4.590 4.590 4.600 4.580 4.690 2,332,500 10,791,655 4.6266 4.161 4.161 4.170 4.152 4.252 2,572,997 4.1942 -1.92%
2025-04-01 0 4.680 4.680 4.690 4.440 4.890 12,450,000 58,839,105 4.7260 4.243 4.243 4.252 4.025 4.433 13,733,684 4.2843 6.36%
2025-03-31 0 4.400 4.390 4.400 4.360 4.690 3,568,500 16,053,475 4.4987 3.989 3.980 3.989 3.952 4.252 3,936,438 4.0782 -3.93%
2025-03-28 0 4.580 4.560 4.580 4.530 4.690 2,356,500 10,839,740 4.5999 4.152 4.134 4.152 4.107 4.252 2,599,472 4.1700 -1.29%
2025-03-27 0 4.640 4.630 4.640 4.470 4.700 5,172,500 23,938,980 4.6281 4.206 4.197 4.206 4.052 4.261 5,705,822 4.1955 2.88%
2025-03-26 0 4.510 4.480 4.510 4.460 4.540 999,000 4,494,015 4.4985 4.088 4.061 4.088 4.043 4.116 1,102,004 4.0780 0.00%
2025-03-25 0 4.510 4.510 4.520 4.470 4.550 1,493,000 6,741,355 4.5153 4.088 4.088 4.098 4.052 4.125 1,646,939 4.0933 0.67%
2025-03-24 0 4.480 4.480 4.500 4.460 4.600 1,435,500 6,494,120 4.5239 4.061 4.061 4.079 4.043 4.170 1,583,510 4.1011 -1.97%
2025-03-21 0 4.570 4.570 4.580 4.410 4.570 4,287,000 19,248,680 4.4900 4.143 4.143 4.152 3.998 4.143 4,729,020 4.0703 2.47%
2025-03-20 0 4.460 4.460 4.470 4.460 4.560 2,231,500 10,062,215 4.5092 4.043 4.043 4.052 4.043 4.134 2,461,584 4.0877 -2.19%
2025-03-19 0 4.560 4.550 4.560 4.470 4.590 3,392,000 15,433,565 4.5500 4.134 4.125 4.134 4.052 4.161 3,741,739 4.1247 1.11%
2025-03-18 0 4.510 4.490 4.500 4.490 4.550 3,765,500 17,008,730 4.5170 4.088 4.070 4.079 4.070 4.125 4,153,750 4.0948 0.22%
2025-03-17 0 4.500 4.490 4.500 4.470 4.520 1,209,500 5,442,315 4.4996 4.079 4.070 4.079 4.052 4.098 1,334,208 4.0791 0.00%
2025-03-14 0 4.500 4.490 4.500 4.360 4.510 1,679,000 7,483,995 4.4574 4.079 4.070 4.079 3.952 4.088 1,852,117 4.0408 2.51%
2025-03-13 0 4.390 4.380 4.390 4.340 4.440 2,962,500 12,956,200 4.3734 3.980 3.971 3.980 3.934 4.025 3,267,955 3.9646 -0.23%
2025-03-12 0 4.400 4.380 4.400 4.370 4.450 2,697,000 11,900,800 4.4126 3.989 3.971 3.989 3.962 4.034 2,975,080 4.0002 -0.68%
2025-03-11 0 4.430 4.430 4.440 4.340 4.480 3,652,500 16,107,740 4.4101 4.016 4.016 4.025 3.934 4.061 4,029,099 3.9979 -1.34%
2025-03-10 0 4.490 4.480 4.490 4.460 4.530 1,127,000 5,055,320 4.4856 4.070 4.061 4.070 4.043 4.107 1,243,202 4.0664 0.22%
2025-03-07 0 4.480 4.460 4.480 4.430 4.510 2,323,500 10,388,085 4.4709 4.061 4.043 4.061 4.016 4.088 2,563,069 4.0530 -0.44%
2025-03-06 0 4.500 4.490 4.500 4.440 4.550 5,712,000 25,666,070 4.4934 4.079 4.070 4.079 4.025 4.125 6,300,948 4.0734 0.45%
2025-03-05 0 4.480 4.480 4.500 4.410 4.530 2,750,000 12,242,790 4.4519 4.061 4.061 4.079 3.998 4.107 3,033,545 4.0358 0.45%
2025-03-04 0 4.460 4.450 4.470 4.390 4.500 1,078,000 4,800,770 4.4534 4.043 4.034 4.052 3.980 4.079 1,189,150 4.0371 -0.22%
2025-03-03 0 4.470 4.450 4.470 4.450 4.590 2,252,500 10,126,170 4.4955 4.052 4.034 4.052 4.034 4.161 2,484,749 4.0753 0.00%
2025-02-28 0 4.470 4.470 4.480 4.450 4.680 3,788,000 17,128,030 4.5217 4.052 4.052 4.061 4.034 4.243 4,178,570 4.0990 -3.25%
2025-02-27 0 4.620 4.610 4.620 4.460 4.650 5,019,500 22,868,790 4.5560 4.188 4.179 4.188 4.043 4.215 5,537,046 4.1301 2.67%
2025-02-26 0 4.500 4.500 4.510 4.450 4.600 4,937,000 22,354,025 4.5279 4.079 4.079 4.088 4.034 4.170 5,446,040 4.1046 0.22%
2025-02-25 0 4.490 4.480 4.490 4.460 4.610 3,277,000 14,860,145 4.5347 4.070 4.061 4.070 4.043 4.179 3,614,882 4.1108 -3.02%
2025-02-24 0 4.630 4.600 4.610 4.480 4.800 9,546,000 44,300,805 4.6408 4.197 4.170 4.179 4.061 4.351 10,530,261 4.2070 1.76%
2025-02-21 0 4.550 4.530 4.550 4.300 4.550 13,732,500 60,412,795 4.3993 4.125 4.107 4.125 3.898 4.125 15,148,419 3.9881 2.02%
2025-02-20 0 4.460 4.450 4.460 4.430 4.960 22,847,500 107,215,785 4.6927 4.043 4.034 4.043 4.016 4.496 25,203,241 4.2540 -5.51%
2025-02-19 0 4.720 4.720 4.750 3.940 5.110 52,468,000 248,839,660 4.7427 4.279 4.279 4.306 3.572 4.632 57,877,826 4.2994 18.89%
2025-02-18 0 3.970 3.940 3.970 3.920 3.990 614,000 2,431,785 3.9606 3.599 3.572 3.599 3.554 3.617 677,308 3.5904 0.00%
2025-02-17 0 3.970 3.930 3.970 3.890 4.050 1,168,000 4,654,215 3.9848 3.599 3.563 3.599 3.526 3.671 1,288,429 3.6123 0.00%
2025-02-14 0 3.970 3.950 3.970 3.850 3.960 1,430,500 5,607,475 3.9199 3.599 3.581 3.599 3.490 3.590 1,577,995 3.5535 2.32%
2025-02-13 0 3.880 3.840 3.880 3.820 3.980 1,007,500 3,950,910 3.9215 3.517 3.481 3.517 3.463 3.608 1,111,380 3.5550 -1.02%
2025-02-12 0 3.920 3.910 3.920 3.850 3.960 655,000 2,546,315 3.8875 3.554 3.545 3.554 3.490 3.590 722,535 3.5241 0.26%
2025-02-11 0 3.910 3.900 3.910 3.860 3.940 590,000 2,290,140 3.8816 3.545 3.535 3.545 3.499 3.572 650,833 3.5188 -0.76%
2025-02-10 0 3.940 3.930 3.940 3.880 3.960 467,500 1,842,070 3.9403 3.572 3.563 3.572 3.517 3.590 515,703 3.5720 0.77%
2025-02-07 0 3.910 3.880 3.910 3.850 3.950 1,328,500 5,187,135 3.9045 3.545 3.517 3.545 3.490 3.581 1,465,478 3.5396 0.51%
2025-02-06 0 3.890 3.860 3.890 3.810 3.910 620,000 2,395,635 3.8639 3.526 3.499 3.526 3.454 3.545 683,926 3.5028 1.57%
2025-02-05 0 3.830 3.820 3.830 3.720 3.830 403,000 1,530,735 3.7983 3.472 3.463 3.472 3.372 3.472 444,552 3.4433 0.79%
2025-02-04 0 3.800 3.800 3.880 3.650 3.840 230,000 852,455 3.7063 3.445 3.445 3.517 3.309 3.481 253,715 3.3599 3.83%
2025-02-03 0 3.660 3.640 3.710 3.600 3.790 175,500 642,980 3.6637 3.318 3.300 3.363 3.264 3.436 193,595 3.3213 -3.43%
2025-01-28 0 3.790 3.790 3.840 3.770 3.800 20,500 77,460 3.7785 3.436 3.436 3.481 3.418 3.445 22,614 3.4254 -2.07%
2025-01-27 0 3.870 3.850 3.870 3.800 3.890 593,500 2,283,145 3.8469 3.508 3.490 3.508 3.445 3.526 654,694 3.4873 1.04%
2025-01-24 0 3.830 3.810 3.830 3.740 3.840 396,500 1,506,910 3.8005 3.472 3.454 3.472 3.390 3.481 437,382 3.4453 1.32%
2025-01-23 0 3.780 3.750 3.780 3.740 3.830 480,000 1,820,305 3.7923 3.427 3.399 3.427 3.390 3.472 529,491 3.4378 0.27%
2025-01-22 0 3.770 3.730 3.770 3.700 3.780 232,500 867,035 3.7292 3.418 3.381 3.418 3.354 3.427 256,472 3.3806 -0.26%
2025-01-21 0 3.780 3.770 3.780 3.770 3.820 163,000 619,075 3.7980 3.427 3.418 3.427 3.418 3.463 179,806 3.4430 0.00%
2025-01-20 0 3.780 3.780 3.800 3.720 3.810 358,500 1,354,335 3.7778 3.427 3.427 3.445 3.372 3.454 395,464 3.4247 1.61%
2025-01-17 0 3.720 3.720 3.730 3.690 3.780 252,500 938,050 3.7150 3.372 3.372 3.381 3.345 3.427 278,535 3.3678 -0.27%
2025-01-16 0 3.730 3.720 3.730 3.720 3.750 326,000 1,219,115 3.7396 3.381 3.372 3.381 3.372 3.399 359,613 3.3901 1.91%
2025-01-15 0 3.660 3.660 3.680 3.640 3.710 278,500 1,024,180 3.6775 3.318 3.318 3.336 3.300 3.363 307,215 3.3338 -1.35%
2025-01-14 0 3.710 3.710 3.720 3.600 3.710 375,000 1,379,710 3.6792 3.363 3.363 3.372 3.264 3.363 413,665 3.3353 2.77%
2025-01-13 0 3.610 3.600 3.610 3.560 3.620 277,000 997,960 3.6027 3.273 3.264 3.273 3.227 3.282 305,561 3.2660 -0.82%
2025-01-10 0 3.640 3.630 3.640 3.630 3.720 294,000 1,078,515 3.6684 3.300 3.291 3.300 3.291 3.372 324,314 3.3255 -2.93%
2025-01-09 0 3.750 3.720 3.750 3.700 3.750 172,000 642,100 3.7331 3.399 3.372 3.399 3.354 3.399 189,734 3.3842 0.54%
2025-01-08 0 3.730 3.720 3.730 3.660 3.750 512,500 1,893,650 3.6949 3.381 3.372 3.381 3.318 3.399 565,342 3.3496 -1.58%
2025-01-07 0 3.790 3.780 3.790 3.720 3.820 223,500 840,890 3.7624 3.436 3.427 3.436 3.372 3.463 246,544 3.4107 0.53%
2025-01-06 0 3.770 3.750 3.770 3.740 3.830 1,080,000 4,081,915 3.7796 3.418 3.399 3.418 3.390 3.472 1,191,356 3.4263 -0.26%
2025-01-03 0 3.780 3.780 3.800 3.770 3.870 604,000 2,309,075 3.8230 3.427 3.427 3.445 3.418 3.508 666,277 3.4656 -2.07%
2025-01-02 0 3.860 3.840 3.860 3.850 3.970 597,000 2,320,364 3.8867 3.499 3.481 3.499 3.490 3.599 658,555 3.5234 -2.53%
2024-12-31 0 3.960 3.960 3.970 3.950 3.990 418,500 1,665,130 3.9788 3.590 3.590 3.599 3.581 3.617 461,650 3.6069 -1.00%
2024-12-30 0 4.000 3.990 4.000 3.990 4.030 466,000 1,867,250 4.0070 3.626 3.617 3.626 3.617 3.653 514,048 3.6324 -0.25%
2024-12-27 0 4.010 4.010 4.020 3.990 4.040 347,236 1,392,199 4.0094 3.635 3.635 3.644 3.617 3.662 383,039 3.6346 -0.25%
2024-12-24 0 4.020 4.010 4.020 4.000 4.070 144,500 582,795 4.0332 3.644 3.635 3.644 3.626 3.690 159,399 3.6562 0.00%
2024-12-23 0 4.020 4.000 4.020 3.980 4.050 342,000 1,369,080 4.0032 3.644 3.626 3.644 3.608 3.671 377,263 3.6290 -0.74%
2024-12-20 0 4.050 4.020 4.050 4.010 4.070 400,000 1,618,205 4.0455 3.671 3.644 3.671 3.635 3.690 441,243 3.6674 -0.49%
2024-12-19 0 4.070 4.040 4.070 4.020 4.080 429,000 1,733,960 4.0419 3.690 3.662 3.690 3.644 3.699 473,233 3.6641 -0.25%
2024-12-18 0 4.080 4.060 4.080 4.060 4.110 333,000 1,358,330 4.0791 3.699 3.681 3.699 3.681 3.726 367,335 3.6978 0.25%
2024-12-17 0 4.070 4.060 4.070 4.060 4.130 227,500 929,010 4.0836 3.690 3.681 3.690 3.681 3.744 250,957 3.7019 -1.69%
2024-12-16 0 4.140 4.100 4.140 4.070 4.170 574,000 2,373,290 4.1347 3.753 3.717 3.753 3.690 3.780 633,184 3.7482 0.73%
2024-12-13 0 4.110 4.080 4.110 4.080 4.180 425,500 1,749,705 4.1121 3.726 3.699 3.726 3.699 3.789 469,372 3.7278 -2.38%
2024-12-12 0 4.210 4.180 4.210 4.150 4.230 575,000 2,411,135 4.1933 3.816 3.789 3.816 3.762 3.835 634,287 3.8013 0.96%
2024-12-11 0 4.170 4.150 4.170 4.100 4.220 723,500 3,029,315 4.1870 3.780 3.762 3.780 3.717 3.826 798,098 3.7957 0.97%
2024-12-10 0 4.130 4.090 4.130 4.100 4.280 949,000 3,961,775 4.1747 3.744 3.708 3.744 3.717 3.880 1,046,849 3.7845 -0.96%
2024-12-09 0 4.170 4.160 4.170 4.030 4.170 774,000 3,175,340 4.1025 3.780 3.771 3.780 3.653 3.780 853,805 3.7190 1.96%
2024-12-06 0 4.090 4.070 4.090 3.990 4.100 660,000 2,679,585 4.0600 3.708 3.690 3.708 3.617 3.717 728,051 3.6805 0.99%
2024-12-05 0 4.050 4.050 4.060 3.960 4.080 849,500 3,416,065 4.0213 3.671 3.671 3.681 3.590 3.699 937,090 3.6454 -0.98%
2024-12-04 0 4.090 4.060 4.090 4.050 4.140 497,500 2,026,020 4.0724 3.708 3.681 3.708 3.671 3.753 548,796 3.6918 -1.21%
2024-12-03 0 4.140 4.110 4.150 4.080 4.180 646,000 2,668,915 4.1314 3.753 3.726 3.762 3.699 3.789 712,607 3.7453 0.00%
2024-12-02 0 4.140 4.120 4.140 3.990 4.180 1,868,000 7,689,765 4.1166 3.753 3.735 3.753 3.617 3.789 2,060,604 3.7318 2.99%
2024-11-29 0 4.020 4.000 4.020 4.000 4.060 206,500 831,410 4.0262 3.644 3.626 3.644 3.626 3.681 227,792 3.6499 0.50%
2024-11-28 0 4.000 4.000 4.010 3.960 4.060 174,500 695,500 3.9857 3.626 3.626 3.635 3.590 3.681 192,492 3.6131 -1.96%
2024-11-27 0 4.080 4.050 4.080 3.920 4.060 369,500 1,479,890 4.0051 3.699 3.671 3.699 3.554 3.681 407,598 3.6308 1.24%
2024-11-26 0 4.030 4.010 4.030 3.950 4.050 238,500 956,890 4.0121 3.653 3.635 3.653 3.581 3.671 263,091 3.6371 0.75%
2024-11-25 0 4.000 3.970 4.000 3.960 4.020 794,000 3,174,690 3.9984 3.626 3.599 3.626 3.590 3.644 875,867 3.6246 0.50%
2024-11-22 0 3.980 3.960 3.980 3.960 4.140 827,500 3,349,955 4.0483 3.608 3.590 3.608 3.590 3.753 912,821 3.6699 -4.56%
2024-11-21 0 4.170 4.130 4.170 4.130 4.220 610,000 2,538,235 4.1610 3.780 3.744 3.780 3.744 3.826 672,895 3.7721 -0.95%
2024-11-20 0 4.210 4.180 4.210 4.120 4.240 1,023,000 4,306,850 4.2100 3.816 3.789 3.816 3.735 3.844 1,128,479 3.8165 1.94%
2024-11-19 0 4.130 4.130 4.150 4.070 4.160 673,000 2,772,635 4.1198 3.744 3.744 3.762 3.690 3.771 742,391 3.7347 0.24%
2024-11-18 0 4.120 4.100 4.130 4.090 4.190 717,500 2,963,310 4.1300 3.735 3.717 3.744 3.708 3.798 791,479 3.7440 0.49%
2024-11-15 0 4.100 4.090 4.100 4.060 4.190 409,500 1,686,265 4.1179 3.717 3.708 3.717 3.681 3.798 451,722 3.7330 -1.20%
2024-11-14 0 4.150 4.130 4.150 4.130 4.280 983,000 4,136,995 4.2085 3.762 3.744 3.762 3.744 3.880 1,084,354 3.8152 -2.12%
2024-11-13 0 4.240 4.220 4.240 4.170 4.270 603,500 2,547,745 4.2216 3.844 3.826 3.844 3.780 3.871 665,725 3.8270 -0.24%
2024-11-12 0 4.250 4.240 4.250 4.210 4.410 2,251,000 9,688,895 4.3043 3.853 3.844 3.853 3.816 3.998 2,483,094 3.9019 -0.70%
2024-11-11 0 4.280 4.270 4.280 4.240 4.320 1,067,000 4,557,905 4.2717 3.880 3.871 3.880 3.844 3.916 1,177,015 3.8724 -0.70%
2024-11-08 0 4.310 4.300 4.310 4.230 4.500 3,197,000 13,837,055 4.3281 3.907 3.898 3.907 3.835 4.079 3,526,634 3.9236 -2.49%
2024-11-07 0 4.420 4.420 4.440 4.350 4.530 2,568,500 11,379,340 4.4303 4.007 4.007 4.025 3.943 4.107 2,833,331 4.0162 1.61%
2024-11-06 0 4.350 4.330 4.350 4.320 4.450 697,500 3,049,515 4.3721 3.943 3.925 3.943 3.916 4.034 769,417 3.9634 -0.68%
2024-11-05 0 4.380 4.370 4.380 4.280 4.390 1,099,500 4,782,940 4.3501 3.971 3.962 3.971 3.880 3.980 1,212,866 3.9435 1.86%
2024-11-04 0 4.300 4.290 4.300 4.240 4.340 531,500 2,280,715 4.2911 3.898 3.889 3.898 3.844 3.934 586,301 3.8900 0.94%
2024-11-01 0 4.260 4.260 4.280 4.260 4.360 952,500 4,108,175 4.3130 3.862 3.862 3.880 3.862 3.952 1,050,710 3.9099 -2.07%
2024-10-31 0 4.350 4.330 4.350 4.140 4.400 3,906,000 16,562,690 4.2403 3.943 3.925 3.943 3.753 3.989 4,308,737 3.8440 -1.81%
2024-10-30 0 4.430 4.410 4.430 4.300 4.550 648,500 2,862,855 4.4146 4.016 3.998 4.016 3.898 4.125 715,365 4.0020 -1.12%
2024-10-29 0 4.480 4.480 4.510 4.460 4.660 1,000,500 4,533,320 4.5311 4.061 4.061 4.088 4.043 4.224 1,103,659 4.1075 -3.24%
2024-10-28 0 4.630 4.620 4.630 4.450 4.660 2,026,500 9,277,880 4.5783 4.197 4.188 4.197 4.034 4.224 2,235,447 4.1503 3.81%
2024-10-25 0 4.460 4.450 4.460 4.380 4.490 894,000 3,971,575 4.4425 4.043 4.034 4.043 3.971 4.070 986,178 4.0272 2.06%
2024-10-24 0 4.370 4.360 4.370 4.350 4.440 720,000 3,158,495 4.3868 3.962 3.952 3.962 3.943 4.025 794,237 3.9768 -0.91%
2024-10-23 0 4.410 4.390 4.400 4.320 4.450 1,376,500 6,046,140 4.3924 3.998 3.980 3.989 3.916 4.034 1,518,427 3.9818 1.38%
2024-10-22 0 4.350 4.350 4.360 4.230 4.360 1,059,000 4,560,660 4.3066 3.943 3.943 3.952 3.835 3.952 1,168,190 3.9040 2.59%
2024-10-21 0 4.240 4.240 4.250 4.180 4.440 2,007,500 8,487,695 4.2280 3.844 3.844 3.853 3.789 4.025 2,214,488 3.8328 -0.93%
2024-10-18 0 4.280 4.260 4.280 4.070 4.380 1,809,000 7,670,960 4.2404 3.880 3.862 3.880 3.690 3.971 1,995,521 3.8441 5.68%
2024-10-17 0 4.050 4.040 4.080 4.050 4.250 744,000 3,087,132 4.1494 3.671 3.662 3.699 3.671 3.853 820,712 3.7615 -2.64%
2024-10-16 0 4.160 4.130 4.160 4.010 4.220 819,000 3,390,960 4.1404 3.771 3.744 3.771 3.635 3.826 903,445 3.7534 0.97%
2024-10-15 0 4.120 4.120 4.130 4.080 4.360 1,594,000 6,698,815 4.2025 3.735 3.735 3.744 3.699 3.952 1,758,353 3.8097 -5.72%
2024-10-14 0 4.370 4.330 4.370 4.190 4.400 1,056,000 4,547,725 4.3066 3.962 3.925 3.962 3.798 3.989 1,164,881 3.9040 -0.91%
2024-10-10 0 4.410 4.400 4.410 4.360 4.640 3,984,000 17,780,315 4.4629 3.998 3.989 3.998 3.952 4.206 4,394,779 4.0458 2.56%
2024-10-09 0 4.300 4.300 4.320 4.250 4.960 5,758,500 26,329,125 4.5722 3.898 3.898 3.916 3.853 4.496 6,352,243 4.1449 -10.60%
2024-10-08 0 4.810 4.810 4.880 4.790 5.920 14,920,500 79,216,195 5.3092 4.360 4.360 4.424 4.342 5.367 16,458,910 4.8130 -13.02%
2024-10-07 0 5.530 5.490 5.530 4.700 5.550 3,200,500 16,808,680 5.2519 5.013 4.977 5.013 4.261 5.031 3,530,494 4.7610 18.16%
2024-10-04 0 4.680 4.600 4.680 4.360 4.680 974,500 4,390,740 4.5056 4.243 4.170 4.243 3.952 4.243 1,074,978 4.0845 8.08%
2024-10-03 0 4.330 4.330 4.340 4.210 4.600 786,000 3,420,860 4.3522 3.925 3.925 3.934 3.816 4.170 867,042 3.9454 -3.56%
2024-10-02 0 4.490 4.490 4.540 4.180 4.540 1,354,500 5,995,115 4.4261 4.070 4.070 4.116 3.789 4.116 1,494,159 4.0124 8.72%
2024-09-30 0 4.130 4.120 4.130 3.840 4.160 5,397,000 21,712,495 4.0231 3.744 3.735 3.744 3.481 3.771 5,953,469 3.6470 10.43%
2024-09-27 0 3.740 3.740 3.750 3.670 3.800 3,350,500 12,483,252 3.7258 3.390 3.390 3.399 3.327 3.445 3,695,961 3.3775 2.75%
2024-09-26 0 3.640 3.630 3.640 3.520 3.640 1,409,500 5,066,685 3.5947 3.300 3.291 3.300 3.191 3.300 1,554,830 3.2587 3.70%
2024-09-25 0 3.510 3.510 3.530 3.470 3.570 736,578 2,611,918 3.5460 3.182 3.182 3.200 3.146 3.236 812,524 3.2146 1.15%
2024-09-24 0 3.470 3.460 3.470 3.200 3.470 420,000 1,440,875 3.4307 3.146 3.137 3.146 2.901 3.146 463,305 3.1100 3.58%
2024-09-23 0 3.350 3.350 3.370 3.340 3.400 635,500 2,131,450 3.3540 3.037 3.037 3.055 3.028 3.082 701,025 3.0405 0.60%
2024-09-20 0 3.330 3.330 3.350 3.300 3.370 335,000 1,119,385 3.3414 3.019 3.019 3.037 2.992 3.055 369,541 3.0291 0.91%
2024-09-19 0 3.300 3.300 3.320 3.270 3.330 429,500 1,422,770 3.3126 2.992 2.992 3.010 2.964 3.019 473,785 3.0030 1.23%
2024-09-17 0 3.260 3.190 3.320 3.180 3.310 68,500 222,775 3.2522 2.955 2.892 3.010 2.883 3.001 75,563 2.9482 1.87%
2024-09-16 0 3.200 3.200 3.310 3.150 3.210 6,000 19,015 3.1692 2.901 2.901 3.001 2.856 2.910 6,619 2.8729 -1.23%
2024-09-13 0 3.240 3.230 3.240 3.200 3.240 234,500 757,755 3.2314 2.937 2.928 2.937 2.901 2.937 258,679 2.9293 0.31%
2024-09-12 0 3.230 3.220 3.240 3.220 3.250 374,500 1,210,630 3.2327 2.928 2.919 2.937 2.919 2.946 413,114 2.9305 -0.62%
2024-09-11 0 3.250 3.240 3.250 3.240 3.280 149,500 486,610 3.2549 2.946 2.937 2.946 2.937 2.973 164,915 2.9507 -1.52%
2024-09-10 0 3.300 3.280 3.300 3.280 3.360 327,500 1,091,315 3.3323 2.992 2.973 2.992 2.973 3.046 361,268 3.0208 -1.49%
2024-09-09 0 3.350 3.330 3.350 3.320 3.450 146,000 494,025 3.3837 3.037 3.019 3.037 3.010 3.128 161,054 3.0675 -1.47%
2024-09-05 0 3.400 3.400 3.440 3.380 3.440 588,500 2,002,260 3.4023 3.082 3.082 3.118 3.064 3.118 649,179 3.0843 0.59%
2024-09-04 0 3.380 3.380 3.390 3.380 3.430 201,500 684,460 3.3968 3.064 3.064 3.073 3.064 3.109 222,276 3.0793 -1.46%
2024-09-03 0 3.430 3.420 3.430 3.400 3.480 311,500 1,071,095 3.4385 3.109 3.100 3.109 3.082 3.155 343,618 3.1171 0.00%
2024-09-02 0 3.430 3.430 3.440 3.410 3.530 532,500 1,843,780 3.4625 3.109 3.109 3.118 3.091 3.200 587,405 3.1389 -0.29%
2024-08-30 0 3.440 3.410 3.440 3.370 3.450 473,000 1,620,660 3.4263 3.118 3.091 3.118 3.055 3.128 521,770 3.1061 1.18%
2024-08-29 0 3.400 3.400 3.410 3.340 3.420 217,500 738,060 3.3934 3.082 3.082 3.091 3.028 3.100 239,926 3.0762 1.80%
2024-08-28 0 3.340 3.330 3.340 3.320 3.370 57,500 192,465 3.3472 3.028 3.019 3.028 3.010 3.055 63,429 3.0344 -0.89%
2024-08-27 0 3.370 3.350 3.380 3.340 3.380 65,000 218,660 3.3640 3.055 3.037 3.064 3.028 3.064 71,702 3.0496 -0.30%
2024-08-26 0 3.380 3.370 3.380 3.340 3.380 60,500 203,400 3.3620 3.064 3.055 3.064 3.028 3.064 66,738 3.0477 1.81%
2024-08-23 0 3.320 3.320 3.330 3.270 3.340 195,500 647,875 3.3139 3.010 3.010 3.019 2.964 3.028 215,657 3.0042 -1.19%
2024-08-22 0 3.360 3.350 3.360 3.340 3.390 143,000 480,470 3.3599 3.046 3.037 3.046 3.028 3.073 157,744 3.0459 -0.30%
2024-08-21 0 3.370 3.370 3.410 3.360 3.410 411,500 1,390,640 3.3794 3.055 3.055 3.091 3.046 3.091 453,929 3.0636 -2.03%
2024-08-20 0 3.440 3.420 3.440 3.420 3.490 265,500 915,065 3.4466 3.118 3.100 3.118 3.100 3.164 292,875 3.1244 -0.86%
2024-08-19 0 3.470 3.470 3.490 3.470 3.540 343,000 1,207,500 3.5204 3.146 3.146 3.164 3.146 3.209 378,366 3.1914 -0.57%
2024-08-16 0 3.490 3.490 3.520 3.400 3.520 538,000 1,882,565 3.4992 3.164 3.164 3.191 3.082 3.191 593,472 3.1721 -0.57%
2024-08-15 0 3.510 3.500 3.510 3.490 3.530 189,000 662,490 3.5052 3.182 3.173 3.182 3.164 3.200 208,487 3.1776 0.00%
2024-08-14 0 3.510 3.490 3.510 3.460 3.520 286,500 1,001,840 3.4968 3.182 3.164 3.182 3.137 3.191 316,040 3.1700 0.00%
2024-08-13 0 3.510 3.500 3.510 3.470 3.510 50,000 174,615 3.4923 3.182 3.173 3.182 3.146 3.182 55,155 3.1659 0.00%
2024-08-12 0 3.510 3.510 3.520 3.490 3.540 192,500 676,410 3.5138 3.182 3.182 3.191 3.164 3.209 212,348 3.1854 1.15%
2024-08-09 0 3.470 3.470 3.500 3.470 3.530 267,500 932,170 3.4847 3.146 3.146 3.173 3.146 3.200 295,081 3.1590 -0.57%
2024-08-08 0 3.490 3.470 3.490 3.440 3.530 172,000 599,970 3.4882 3.164 3.146 3.164 3.118 3.200 189,734 3.1622 0.58%
2024-08-07 0 3.470 3.470 3.490 3.470 3.550 381,500 1,344,835 3.5251 3.146 3.146 3.164 3.146 3.218 420,835 3.1956 -1.70%
2024-08-06 0 3.530 3.500 3.530 3.440 3.540 725,500 2,527,020 3.4831 3.200 3.173 3.200 3.118 3.209 800,304 3.1576 2.92%
2024-08-05 0 3.430 3.430 3.460 3.410 3.610 792,500 2,779,645 3.5074 3.109 3.109 3.137 3.091 3.273 874,212 3.1796 -4.19%
2024-08-02 0 3.580 3.550 3.580 3.530 3.650 987,500 3,557,920 3.6030 3.245 3.218 3.245 3.200 3.309 1,089,318 3.2662 0.00%
2024-08-01 0 3.580 3.560 3.580 3.510 3.600 790,500 2,804,780 3.5481 3.245 3.227 3.245 3.182 3.264 872,006 3.2165 1.13%
2024-07-31 0 3.540 3.520 3.540 3.400 3.540 780,500 2,731,715 3.5000 3.209 3.191 3.209 3.082 3.209 860,975 3.1728 3.81%
2024-07-30 0 3.410 3.410 3.420 3.380 3.450 256,000 872,230 3.4071 3.091 3.091 3.100 3.064 3.128 282,395 3.0887 -0.58%
2024-07-29 0 3.430 3.400 3.430 3.390 3.480 243,500 833,425 3.4227 3.109 3.082 3.109 3.073 3.155 268,607 3.1028 -0.58%
2024-07-26 0 3.450 3.410 3.450 3.390 3.480 215,500 742,290 3.4445 3.128 3.091 3.128 3.073 3.155 237,720 3.1225 1.47%
2024-07-25 0 3.400 3.370 3.400 3.360 3.400 375,000 1,268,390 3.3824 3.082 3.055 3.082 3.046 3.082 413,665 3.0662 -0.29%
2024-07-24 0 3.410 3.380 3.410 3.360 3.470 434,000 1,475,415 3.3996 3.091 3.064 3.091 3.046 3.146 478,749 3.0818 -0.58%
2024-07-23 0 3.430 3.430 3.440 3.400 3.510 505,500 1,744,220 3.4505 3.109 3.109 3.118 3.082 3.182 557,621 3.1280 -0.87%
2024-07-22 0 3.460 3.460 3.480 3.420 3.510 687,000 2,384,465 3.4708 3.137 3.137 3.155 3.100 3.182 757,835 3.1464 1.17%
2024-07-19 0 3.420 3.420 3.440 3.410 3.550 1,273,000 4,398,210 3.4550 3.100 3.100 3.118 3.091 3.218 1,404,255 3.1321 -3.39%
2024-07-18 0 3.540 3.520 3.540 3.510 3.690 2,973,500 10,691,365 3.5955 3.209 3.191 3.209 3.182 3.345 3,280,089 3.2595 0.57%
2024-07-17 0 3.520 3.490 3.540 3.460 3.550 1,219,500 4,264,060 3.4966 3.191 3.164 3.209 3.137 3.218 1,345,239 3.1697 0.00%
2024-07-16 0 3.520 3.510 3.520 3.490 3.770 3,822,000 13,827,170 3.6178 3.191 3.182 3.191 3.164 3.418 4,216,076 3.2796 -4.09%
2024-07-15 0 3.670 3.660 3.670 3.600 3.870 8,447,000 31,227,105 3.6968 3.327 3.318 3.327 3.264 3.508 9,317,946 3.3513 13.27%
2024-07-12 0 3.240 3.220 3.240 3.190 3.270 348,500 1,129,365 3.2406 2.937 2.919 2.937 2.892 2.964 384,433 2.9377 0.00%
2024-07-11 0 3.240 3.180 3.240 3.180 3.250 800,000 2,575,195 3.2190 2.937 2.883 2.937 2.883 2.946 882,486 2.9181 3.51%
2024-07-10 0 3.130 3.130 3.140 3.090 3.170 314,500 988,225 3.1422 2.837 2.837 2.847 2.801 2.874 346,927 2.8485 1.62%
2024-07-09 0 3.080 3.080 3.100 3.020 3.110 624,000 1,911,650 3.0635 2.792 2.792 2.810 2.738 2.819 688,339 2.7772 -0.65%
2024-07-08 0 3.100 3.100 3.110 3.080 3.190 171,000 535,515 3.1317 2.810 2.810 2.819 2.792 2.892 188,631 2.8390 -3.43%
2024-07-05 0 3.210 3.180 3.210 3.170 3.240 168,000 538,020 3.2025 2.910 2.883 2.910 2.874 2.937 185,322 2.9032 0.31%
2024-07-04 0 3.200 3.180 3.200 3.200 3.290 110,000 359,785 3.2708 2.901 2.883 2.901 2.901 2.982 121,342 2.9651 -2.74%
2024-07-03 0 3.290 3.260 3.290 3.230 3.290 61,000 199,030 3.2628 2.982 2.955 2.982 2.928 2.982 67,290 2.9578 0.92%
2024-07-02 0 3.260 3.220 3.260 3.220 3.260 124,000 403,475 3.2538 2.955 2.919 2.955 2.919 2.955 136,785 2.9497 0.00%
2024-06-28 0 3.260 3.220 3.260 3.160 3.300 153,000 498,740 3.2597 2.955 2.919 2.955 2.865 2.992 168,775 2.9551 2.52%
2024-06-27 0 3.180 3.160 3.180 3.170 3.320 250,500 810,420 3.2352 2.883 2.865 2.883 2.874 3.010 276,328 2.9328 -3.05%
2024-06-26 0 3.280 3.280 3.300 3.250 3.300 170,000 559,225 3.2896 2.973 2.973 2.992 2.946 2.992 187,528 2.9821 -0.61%
2024-06-25 0 3.300 3.270 3.300 3.190 3.340 628,500 2,067,975 3.2903 2.992 2.964 2.992 2.892 3.028 693,303 2.9828 2.48%
2024-06-24 0 3.220 3.190 3.220 3.180 3.320 782,500 2,523,650 3.2251 2.919 2.892 2.919 2.883 3.010 863,181 2.9237 -4.73%
2024-06-21 0 3.380 3.340 3.390 3.330 3.390 148,000 498,055 3.3652 3.064 3.028 3.073 3.019 3.073 163,260 3.0507 0.30%
2024-06-20 0 3.370 3.340 3.370 3.340 3.460 149,000 504,415 3.3853 3.055 3.028 3.055 3.028 3.137 164,363 3.0689 -2.03%
2024-06-19 0 3.440 3.390 3.440 3.350 3.440 202,500 688,585 3.4004 3.118 3.073 3.118 3.037 3.118 223,379 3.0826 0.58%
2024-06-18 0 3.420 3.370 3.420 3.340 3.440 175,000 593,905 3.3937 3.100 3.055 3.100 3.028 3.118 193,044 3.0765 -0.58%
2024-06-17 0 3.440 3.380 3.440 3.370 3.450 310,500 1,062,570 3.4221 3.118 3.064 3.118 3.055 3.128 342,515 3.1023 0.00%
2024-06-14 0 3.440 3.410 3.440 3.370 3.450 362,000 1,233,230 3.4067 3.118 3.091 3.118 3.055 3.128 399,325 3.0883 0.29%
2024-06-13 0 3.430 3.420 3.430 3.320 3.430 645,500 2,182,767 3.3815 3.109 3.100 3.109 3.010 3.109 712,056 3.0654 2.08%
2024-06-12 0 3.360 3.340 3.360 3.320 3.430 278,500 935,275 3.3583 3.046 3.028 3.046 3.010 3.109 307,215 3.0444 -0.30%
2024-06-11 0 3.370 3.360 3.370 3.250 3.400 568,000 1,885,815 3.3201 3.055 3.046 3.055 2.946 3.082 626,565 3.0098 0.90%
2024-06-07 0 3.340 3.320 3.330 3.320 3.410 192,500 644,430 3.3477 3.028 3.010 3.019 3.010 3.091 212,348 3.0348 0.30%
2024-06-06 0 3.330 3.330 3.360 3.330 3.530 776,500 2,665,880 3.4332 3.019 3.019 3.046 3.019 3.200 856,563 3.1123 -4.86%
2024-06-05 0 3.500 3.480 3.500 3.430 3.580 475,500 1,679,065 3.5312 3.173 3.155 3.173 3.109 3.245 524,527 3.2011 0.00%
2024-06-04 0 3.500 3.490 3.500 3.460 3.530 230,500 808,310 3.5068 3.173 3.164 3.173 3.137 3.200 254,266 3.1790 0.29%
2024-06-03 0 3.490 3.460 3.500 3.410 3.590 496,000 1,740,790 3.5097 3.164 3.137 3.173 3.091 3.254 547,141 3.1816 -2.24%
2024-05-31 0 3.570 3.530 3.570 3.530 3.650 263,000 952,080 3.6201 3.236 3.200 3.236 3.200 3.309 290,117 3.2817 -0.83%
2024-05-30 0 3.600 3.600 3.610 3.520 3.630 659,500 2,362,330 3.5820 3.264 3.264 3.273 3.191 3.291 727,499 3.2472 2.27%
2024-05-29 0 3.520 3.500 3.530 3.370 3.530 497,500 1,747,250 3.5121 3.191 3.173 3.200 3.055 3.200 548,796 3.1838 0.28%
2024-05-28 0 3.510 3.480 3.510 3.460 3.520 186,000 649,065 3.4896 3.182 3.155 3.182 3.137 3.191 205,178 3.1634 0.86%
2024-05-27 0 3.480 3.470 3.500 3.380 3.520 429,500 1,479,630 3.4450 3.155 3.146 3.173 3.064 3.191 473,785 3.1230 2.05%
2024-05-24 0 3.410 3.410 3.420 3.390 3.510 329,500 1,128,745 3.4256 3.091 3.091 3.100 3.073 3.182 363,474 3.1054 -0.58%
2024-05-23 0 3.430 3.430 3.490 3.400 3.620 640,500 2,218,715 3.4640 3.109 3.109 3.164 3.082 3.282 706,540 3.1403 -4.19%
2024-05-22 0 3.580 3.570 3.580 3.510 3.650 549,500 1,958,806 3.5647 3.245 3.236 3.245 3.182 3.309 606,157 3.2315 1.99%
2024-05-21 0 3.510 3.510 3.560 3.510 3.730 771,000 2,783,270 3.6099 3.182 3.182 3.227 3.182 3.381 850,496 3.2725 -5.39%
2024-05-20 0 3.710 3.710 3.720 3.660 3.740 905,500 3,356,805 3.7071 3.363 3.363 3.372 3.318 3.390 998,864 3.3606 1.37%
2024-05-17 0 3.660 3.640 3.660 3.590 3.670 1,656,000 6,024,800 3.6382 3.318 3.300 3.318 3.254 3.327 1,826,745 3.2981 1.67%
2024-05-16 0 3.600 3.590 3.610 3.530 3.630 1,072,500 3,852,780 3.5923 3.264 3.254 3.273 3.200 3.291 1,183,082 3.2566 0.56%
2024-05-14 0 3.580 3.550 3.580 3.560 3.630 775,000 2,772,935 3.5780 3.245 3.218 3.245 3.227 3.291 854,908 3.2435 0.56%
2024-05-13 0 3.560 3.550 3.560 3.510 3.610 1,436,500 5,094,305 3.5463 3.227 3.218 3.227 3.182 3.273 1,584,613 3.2149 1.14%
2024-05-10 0 3.520 3.520 3.530 3.420 3.530 1,050,000 3,663,390 3.4889 3.191 3.191 3.200 3.100 3.200 1,158,263 3.1628 2.92%
2024-05-09 0 3.420 3.420 3.430 3.390 3.490 638,000 2,196,305 3.4425 3.100 3.100 3.109 3.073 3.164 703,782 3.1207 1.18%
2024-05-08 0 3.380 3.370 3.380 3.370 3.490 551,000 1,876,815 3.4062 3.064 3.055 3.064 3.055 3.164 607,812 3.0878 -1.74%
2024-05-07 0 3.440 3.420 3.440 3.360 3.520 1,946,000 6,637,740 3.4110 3.118 3.100 3.118 3.046 3.191 2,146,647 3.0921 -1.99%
2024-05-06 0 3.510 3.510 3.520 3.310 3.570 2,924,500 10,157,435 3.4732 3.182 3.182 3.191 3.001 3.236 3,226,037 3.1486 1.74%
2024-05-03 0 3.450 3.420 3.450 3.390 3.570 173,500 594,730 3.4278 3.128 3.100 3.128 3.073 3.236 191,389 3.1074 -2.27%
2024-05-02 0 3.530 3.460 3.530 3.270 3.530 348,000 1,182,200 3.3971 3.200 3.137 3.200 2.964 3.200 383,881 3.0796 5.06%
2024-04-30 0 3.360 3.360 3.390 3.360 3.630 7,048,000 24,658,910 3.4987 3.046 3.046 3.073 3.046 3.291 7,774,699 3.1717 3.07%
2024-04-29 0 3.260 3.210 3.260 3.220 3.300 545,000 1,782,245 3.2702 2.955 2.910 2.955 2.919 2.992 601,193 2.9645 2.84%
2024-04-26 0 3.170 3.170 3.180 3.000 3.220 1,254,500 3,968,130 3.1631 2.874 2.874 2.883 2.720 2.919 1,383,848 2.8675 3.26%
2024-04-25 0 3.070 3.070 3.090 3.000 3.120 459,500 1,416,525 3.0828 2.783 2.783 2.801 2.720 2.828 506,878 2.7946 3.02%
2024-04-24 0 2.980 2.980 3.010 2.870 3.040 918,500 2,756,135 3.0007 2.701 2.701 2.729 2.602 2.756 1,013,204 2.7202 2.05%
2024-04-23 0 2.920 2.900 2.920 2.870 2.930 451,500 1,305,945 2.8925 2.647 2.629 2.647 2.602 2.656 498,053 2.6221 1.74%
2024-04-22 0 2.870 2.860 2.870 2.820 2.880 596,000 1,704,815 2.8604 2.602 2.593 2.602 2.556 2.611 657,452 2.5931 1.77%
2024-04-19 0 2.820 2.820 2.840 2.810 2.830 207,000 583,720 2.8199 2.556 2.556 2.575 2.547 2.565 228,343 2.5563 -1.74%
2024-04-18 0 2.870 2.860 2.870 2.850 2.880 311,000 890,950 2.8648 2.602 2.593 2.602 2.584 2.611 343,066 2.5970 1.77%
2024-04-17 0 2.820 2.810 2.820 2.760 2.840 171,000 481,135 2.8137 2.556 2.547 2.556 2.502 2.575 188,631 2.5507 1.08%
2024-04-16 0 2.790 2.730 2.790 2.730 2.820 510,500 1,409,785 2.7616 2.529 2.475 2.529 2.475 2.556 563,136 2.5035 1.09%
2024-04-15 0 2.760 2.760 2.820 2.740 2.870 1,282,000 3,581,135 2.7934 2.502 2.502 2.556 2.484 2.602 1,414,183 2.5323 -1.78%
2024-04-12 0 2.810 2.810 2.860 2.810 2.890 542,000 1,544,320 2.8493 2.547 2.547 2.593 2.547 2.620 597,884 2.5830 -2.43%
2024-04-11 0 2.880 2.830 2.890 2.820 2.880 239,000 680,985 2.8493 2.611 2.565 2.620 2.556 2.611 263,643 2.5830 1.05%
2024-04-10 0 2.850 2.830 2.850 2.740 2.850 1,097,000 3,076,570 2.8045 2.584 2.565 2.584 2.484 2.584 1,210,109 2.5424 1.79%
2024-04-09 0 2.800 2.800 2.830 2.700 2.860 731,500 2,044,430 2.7948 2.538 2.538 2.565 2.448 2.593 806,923 2.5336 2.56%
2024-04-08 0 2.730 2.730 2.740 2.650 2.760 229,000 621,590 2.7144 2.475 2.475 2.484 2.402 2.502 252,612 2.4607 2.63%
2024-04-05 0 2.660 2.640 2.730 2.630 2.800 24,500 66,025 2.6949 2.411 2.393 2.475 2.384 2.538 27,026 2.4430 -5.34%
2024-04-03 0 2.810 2.800 2.810 2.790 2.830 305,000 855,670 2.8055 2.547 2.538 2.547 2.529 2.565 336,448 2.5432 0.36%
2024-04-02 0 2.800 2.780 2.800 2.720 2.810 677,000 1,887,450 2.7880 2.538 2.520 2.538 2.466 2.547 746,804 2.5274 0.72%
2024-03-28 0 2.780 2.730 2.780 2.690 2.790 323,000 885,575 2.7417 2.520 2.475 2.520 2.439 2.529 356,304 2.4855 3.35%
2024-03-27 0 2.690 2.690 2.810 2.690 2.820 426,500 1,186,890 2.7829 2.439 2.439 2.547 2.439 2.556 470,475 2.5227 -3.24%
2024-03-26 0 2.780 2.780 2.800 2.780 2.850 301,500 847,540 2.8111 2.520 2.520 2.538 2.520 2.584 332,587 2.5483 -1.07%
2024-03-25 0 2.810 2.810 2.890 2.800 2.900 246,000 700,930 2.8493 2.547 2.547 2.620 2.538 2.629 271,364 2.5830 -1.06%
2024-03-22 0 2.840 2.830 2.850 2.810 2.880 847,500 2,401,190 2.8333 2.575 2.565 2.584 2.547 2.611 934,883 2.5684 -1.05%
2024-03-21 0 2.870 2.870 2.890 2.860 2.930 750,500 2,168,810 2.8898 2.602 2.602 2.620 2.593 2.656 827,882 2.6197 -1.03%
2024-03-20 0 2.900 2.890 2.900 2.840 2.910 210,000 607,890 2.8947 2.629 2.620 2.629 2.575 2.638 231,653 2.6241 1.05%
2024-03-19 0 2.870 2.850 2.870 2.850 2.900 276,000 793,475 2.8749 2.602 2.584 2.602 2.584 2.629 304,458 2.6062 0.35%
2024-03-18 0 2.860 2.860 2.870 2.780 2.890 962,386 2,730,682 2.8374 2.593 2.593 2.602 2.520 2.620 1,061,615 2.5722 1.06%
2024-03-15 0 2.830 2.830 2.840 2.760 2.850 2,108,386 5,956,317 2.8251 2.565 2.565 2.575 2.502 2.584 2,325,776 2.5610 -0.70%
2024-03-14 0 2.850 2.820 2.850 2.810 2.910 482,500 1,379,110 2.8583 2.584 2.556 2.584 2.547 2.638 532,249 2.5911 0.00%
2024-03-13 0 2.850 2.830 2.850 2.790 2.860 377,000 1,064,075 2.8225 2.584 2.565 2.584 2.529 2.593 415,871 2.5587 -0.70%
2024-03-12 0 2.870 2.870 2.880 2.820 2.880 403,000 1,151,805 2.8581 2.602 2.602 2.611 2.556 2.611 444,552 2.5909 1.77%
2024-03-11 0 2.820 2.800 2.820 2.730 2.820 349,000 969,320 2.7774 2.556 2.538 2.556 2.475 2.556 384,984 2.5178 3.30%
2024-03-08 0 2.730 2.710 2.730 2.700 2.770 134,000 366,790 2.7372 2.475 2.457 2.475 2.448 2.511 147,816 2.4814 1.87%
2024-03-07 0 2.680 2.650 2.690 2.660 2.730 281,500 758,735 2.6953 2.430 2.402 2.439 2.411 2.475 310,525 2.4434 0.00%
2024-03-06 0 2.680 2.680 2.710 2.670 2.740 377,000 1,019,385 2.7039 2.430 2.430 2.457 2.420 2.484 415,871 2.4512 0.00%
2024-03-05 0 2.680 2.660 2.690 2.660 2.760 531,500 1,435,815 2.7014 2.430 2.411 2.439 2.411 2.502 586,301 2.4489 -3.60%
2024-03-04 0 2.780 2.760 2.790 2.760 2.840 354,000 983,120 2.7772 2.520 2.502 2.529 2.502 2.575 390,500 2.5176 -0.71%
2024-03-01 0 2.800 2.780 2.810 2.770 2.800 198,500 553,100 2.7864 2.538 2.520 2.547 2.511 2.538 218,967 2.5260 -0.36%
2024-02-29 0 2.810 2.770 2.810 2.760 2.810 290,500 810,095 2.7886 2.547 2.511 2.547 2.502 2.547 320,453 2.5280 1.81%
2024-02-28 0 2.760 2.750 2.760 2.750 2.920 449,000 1,274,145 2.8377 2.502 2.493 2.502 2.493 2.647 495,295 2.5725 -4.17%
2024-02-27 0 2.880 2.860 2.880 2.820 2.880 318,500 907,545 2.8494 2.611 2.593 2.611 2.556 2.611 351,340 2.5831 0.00%
2024-02-26 0 2.880 2.860 2.880 2.830 2.910 341,000 977,990 2.8680 2.611 2.593 2.611 2.565 2.638 376,160 2.5999 0.70%
2024-02-23 0 2.860 2.840 2.860 2.830 2.870 378,000 1,076,720 2.8485 2.593 2.575 2.593 2.565 2.602 416,975 2.5822 0.00%
2024-02-22 0 2.860 2.850 2.860 2.800 2.860 419,500 1,187,155 2.8299 2.593 2.584 2.593 2.538 2.593 462,753 2.5654 0.70%
2024-02-21 0 2.840 2.820 2.840 2.740 2.860 610,500 1,724,695 2.8251 2.575 2.556 2.575 2.484 2.593 673,447 2.5610 2.90%
2024-02-20 0 2.760 2.740 2.760 2.730 2.790 234,500 646,825 2.7583 2.502 2.484 2.502 2.475 2.529 258,679 2.5005 -0.72%
2024-02-19 0 2.780 2.740 2.790 2.700 2.800 802,000 2,212,230 2.7584 2.520 2.484 2.529 2.448 2.538 884,692 2.5006 -2.11%
2024-02-16 0 2.840 2.840 2.900 2.650 2.840 247,500 679,355 2.7449 2.575 2.575 2.629 2.402 2.575 273,019 2.4883 5.97%
2024-02-15 0 2.680 2.650 2.680 2.550 2.680 94,000 246,005 2.6171 2.430 2.402 2.430 2.312 2.430 103,692 2.3725 0.00%
2024-02-14 0 2.680 2.650 2.680 2.560 2.680 27,500 70,810 2.5749 2.430 2.402 2.430 2.321 2.430 30,335 2.3342 0.00%
2024-02-09 0 2.680 2.630 2.680 2.660 2.680 4,000 10,700 2.6750 2.430 2.384 2.430 2.411 2.430 4,412 2.4250 0.00%
2024-02-08 0 2.680 2.660 2.680 2.630 2.710 1,067,500 2,850,820 2.6706 2.430 2.411 2.430 2.384 2.457 1,177,567 2.4209 1.90%
2024-02-07 0 2.630 2.600 2.630 2.610 2.720 381,500 1,015,175 2.6610 2.384 2.357 2.384 2.366 2.466 420,835 2.4123 0.38%
2024-02-06 0 2.620 2.600 2.620 2.410 2.630 666,500 1,701,375 2.5527 2.375 2.357 2.375 2.185 2.384 735,221 2.3141 6.94%
2024-02-05 0 2.450 2.420 2.450 2.390 2.490 596,000 1,449,725 2.4324 2.221 2.194 2.221 2.167 2.257 657,452 2.2051 -2.39%
2024-02-02 0 2.510 2.480 2.510 2.470 2.590 518,000 1,304,415 2.5182 2.275 2.248 2.275 2.239 2.348 571,410 2.2828 -0.79%
2024-02-01 0 2.530 2.520 2.530 2.500 2.560 609,500 1,541,625 2.5293 2.294 2.284 2.294 2.266 2.321 672,344 2.2929 0.00%
2024-01-31 0 2.530 2.530 2.540 2.500 2.650 1,026,500 2,627,290 2.5595 2.294 2.294 2.303 2.266 2.402 1,132,339 2.3202 -4.17%
2024-01-30 0 2.640 2.630 2.640 2.640 2.710 391,500 1,043,600 2.6656 2.393 2.384 2.393 2.393 2.457 431,866 2.4165 -3.65%
2024-01-29 0 2.740 2.700 2.740 2.710 2.750 598,500 1,634,490 2.7310 2.484 2.448 2.484 2.457 2.493 660,210 2.4757 1.48%
2024-01-26 0 2.700 2.680 2.690 2.680 2.740 766,500 2,076,395 2.7089 2.448 2.430 2.439 2.430 2.484 845,532 2.4557 -1.10%
2024-01-25 0 2.730 2.720 2.730 2.660 2.760 1,292,000 3,498,785 2.7080 2.475 2.466 2.475 2.411 2.502 1,425,214 2.4549 2.63%
2024-01-24 0 2.660 2.650 2.690 2.590 2.690 452,500 1,197,640 2.6467 2.411 2.402 2.439 2.348 2.439 499,156 2.3993 1.53%
2024-01-23 0 2.620 2.590 2.620 2.560 2.640 559,500 1,453,775 2.5983 2.375 2.348 2.375 2.321 2.393 617,188 2.3555 2.34%
2024-01-22 0 2.560 2.560 2.590 2.560 2.710 1,644,000 4,309,620 2.6214 2.321 2.321 2.348 2.321 2.457 1,813,508 2.3764 -6.23%
2024-01-19 0 2.730 2.720 2.740 2.720 2.790 880,000 2,412,760 2.7418 2.475 2.466 2.484 2.466 2.529 970,734 2.4855 -2.50%
2024-01-18 0 2.800 2.800 2.810 2.740 2.840 1,265,000 3,520,600 2.7831 2.538 2.538 2.547 2.484 2.575 1,395,431 2.5229 -1.41%
2024-01-17 0 2.840 2.830 2.840 2.800 2.970 2,192,500 6,286,580 2.8673 2.575 2.565 2.575 2.538 2.692 2,418,562 2.5993 -5.02%
2024-01-16 0 2.990 2.970 2.990 2.950 3.100 1,816,500 5,457,800 3.0046 2.711 2.692 2.711 2.674 2.810 2,003,794 2.7237 -2.92%
2024-01-15 0 3.080 3.080 3.100 3.080 3.140 1,280,000 3,964,295 3.0971 2.792 2.792 2.810 2.792 2.847 1,411,977 2.8076 -4.64%
2024-01-12 0 3.230 3.200 3.230 3.200 3.270 358,500 1,159,890 3.2354 2.928 2.901 2.928 2.901 2.964 395,464 2.9330 0.00%
2024-01-11 0 3.230 3.210 3.230 3.180 3.250 390,500 1,256,860 3.2186 2.928 2.910 2.928 2.883 2.946 430,763 2.9178 1.57%
2024-01-10 0 3.180 3.180 3.200 3.180 3.260 384,000 1,228,075 3.1981 2.883 2.883 2.901 2.883 2.955 423,593 2.8992 -1.85%
2024-01-09 0 3.240 3.240 3.250 3.210 3.280 196,000 636,485 3.2474 2.937 2.937 2.946 2.910 2.973 216,209 2.9438 0.31%
2024-01-08 0 3.230 3.200 3.240 3.180 3.390 1,792,500 5,837,665 3.2567 2.928 2.901 2.937 2.883 3.073 1,977,320 2.9523 -5.28%
2024-01-05 0 3.410 3.380 3.410 3.360 3.470 585,500 1,991,655 3.4016 3.091 3.064 3.091 3.046 3.146 645,869 3.0837 -1.45%
2024-01-04 0 3.460 3.440 3.460 3.430 3.570 879,000 3,064,335 3.4862 3.137 3.118 3.137 3.109 3.236 969,631 3.1603 -2.81%
2024-01-03 0 3.560 3.520 3.560 3.500 3.570 215,000 758,505 3.5279 3.227 3.191 3.227 3.173 3.236 237,168 3.1982 0.00%
2024-01-02 0 3.560 3.560 3.580 3.540 3.590 226,500 805,780 3.5575 3.227 3.227 3.245 3.209 3.254 249,854 3.2250 -0.56%
2023-12-29 0 3.580 3.580 3.600 3.520 3.600 533,500 1,908,215 3.5768 3.245 3.245 3.264 3.191 3.264 588,508 3.2425 1.42%
2023-12-28 0 3.530 3.510 3.530 3.430 3.590 668,500 2,343,005 3.5049 3.200 3.182 3.200 3.109 3.254 737,427 3.1773 2.02%
2023-12-27 0 3.460 3.460 3.470 3.420 3.570 1,207,000 4,205,290 3.4841 3.137 3.137 3.146 3.100 3.236 1,331,450 3.1584 -2.54%
2023-12-22 0 3.550 3.550 3.560 3.550 3.620 370,500 1,327,450 3.5829 3.218 3.218 3.227 3.218 3.282 408,701 3.2480 -1.66%
2023-12-21 0 3.610 3.610 3.620 3.550 3.640 341,500 1,227,315 3.5939 3.273 3.273 3.282 3.218 3.300 376,711 3.2580 0.84%
2023-12-20 0 3.580 3.570 3.580 3.550 3.660 824,000 2,957,135 3.5888 3.245 3.236 3.245 3.218 3.318 908,960 3.2533 -1.92%
2023-12-19 0 3.650 3.640 3.650 3.570 3.790 718,500 2,627,120 3.6564 3.309 3.300 3.309 3.236 3.436 792,582 3.3146 -2.14%
2023-12-18 0 3.730 3.730 3.750 3.730 3.790 286,000 1,078,025 3.7693 3.381 3.381 3.399 3.381 3.436 315,489 3.4170 -1.06%
2023-12-15 0 3.770 3.760 3.770 3.760 3.810 511,000 1,935,175 3.7870 3.418 3.409 3.418 3.409 3.454 563,688 3.4331 0.80%
2023-12-14 0 3.740 3.740 3.760 3.740 3.800 133,500 503,290 3.7700 3.390 3.390 3.409 3.390 3.445 147,265 3.4176 -0.80%
2023-12-13 0 3.770 3.710 3.770 3.720 3.800 346,000 1,298,620 3.7532 3.418 3.363 3.418 3.372 3.445 381,675 3.4024 1.34%
2023-12-12 0 3.720 3.720 3.740 3.710 3.770 165,500 616,570 3.7255 3.372 3.372 3.390 3.363 3.418 182,564 3.3773 -1.33%
2023-12-11 0 3.770 3.720 3.770 3.710 3.790 370,500 1,384,370 3.7365 3.418 3.372 3.418 3.363 3.436 408,701 3.3872 -0.53%
2023-12-08 0 3.790 3.780 3.790 3.680 3.790 276,500 1,038,715 3.7567 3.436 3.427 3.436 3.336 3.436 305,009 3.4055 1.88%
2023-12-07 0 3.720 3.700 3.720 3.680 3.720 269,000 994,120 3.6956 3.372 3.354 3.372 3.336 3.372 296,736 3.3502 0.27%
2023-12-06 0 3.710 3.700 3.710 3.690 3.750 373,000 1,383,335 3.7087 3.363 3.354 3.363 3.345 3.399 411,459 3.3620 0.00%
2023-12-05 0 3.710 3.700 3.710 3.700 3.750 524,000 1,952,035 3.7253 3.363 3.354 3.363 3.354 3.399 578,028 3.3771 -0.80%
2023-12-04 0 3.740 3.730 3.740 3.730 3.810 222,000 835,035 3.7614 3.390 3.381 3.390 3.381 3.454 244,890 3.4098 -1.06%
2023-12-01 0 3.780 3.770 3.780 3.760 3.810 167,500 633,025 3.7793 3.427 3.418 3.427 3.409 3.454 184,770 3.4260 -0.26%
2023-11-30 0 3.790 3.760 3.790 3.740 3.790 330,500 1,242,430 3.7592 3.436 3.409 3.436 3.390 3.436 364,577 3.4079 1.34%
2023-11-29 0 3.740 3.740 3.770 3.720 3.830 397,500 1,498,975 3.7710 3.390 3.390 3.418 3.372 3.472 438,485 3.4185 -2.09%
2023-11-28 0 3.820 3.810 3.820 3.760 3.840 394,500 1,502,780 3.8093 3.463 3.454 3.463 3.409 3.481 435,176 3.4533 0.79%
2023-11-27 0 3.790 3.770 3.790 3.760 3.840 470,000 1,778,815 3.7847 3.436 3.418 3.436 3.409 3.481 518,460 3.4310 -0.79%
2023-11-24 0 3.820 3.810 3.820 3.810 3.840 222,000 849,360 3.8259 3.463 3.454 3.463 3.454 3.481 244,890 3.4683 -0.26%
2023-11-23 0 3.830 3.820 3.830 3.770 3.830 486,000 1,848,720 3.8040 3.472 3.463 3.472 3.418 3.472 536,110 3.4484 1.06%
2023-11-22 0 3.790 3.770 3.790 3.770 3.840 454,000 1,719,495 3.7874 3.436 3.418 3.436 3.418 3.481 500,811 3.4334 -0.26%
2023-11-21 0 3.800 3.760 3.800 3.760 3.820 379,500 1,436,220 3.7845 3.445 3.409 3.445 3.409 3.463 418,629 3.4308 1.33%
2023-11-20 0 3.750 3.750 3.800 3.740 3.810 767,500 2,905,585 3.7858 3.399 3.399 3.445 3.390 3.454 846,635 3.4319 -1.32%
2023-11-17 0 3.800 3.790 3.800 3.780 3.830 392,500 1,493,185 3.8043 3.445 3.436 3.445 3.427 3.472 432,970 3.4487 -1.30%
2023-11-16 0 3.850 3.820 3.850 3.810 3.910 238,500 915,125 3.8370 3.490 3.463 3.490 3.454 3.545 263,091 3.4784 -0.77%
2023-11-15 0 3.880 3.850 3.880 3.850 3.890 234,500 907,320 3.8692 3.517 3.490 3.517 3.490 3.526 258,679 3.5075 0.78%
2023-11-14 0 3.850 3.820 3.850 3.820 3.870 130,500 501,390 3.8421 3.490 3.463 3.490 3.463 3.508 143,955 3.4830 0.52%
2023-11-13 0 3.830 3.790 3.830 3.770 3.860 363,000 1,375,435 3.7891 3.472 3.436 3.472 3.418 3.499 400,428 3.4349 0.00%
2023-11-10 0 3.830 3.790 3.830 3.780 3.860 295,500 1,125,415 3.8085 3.472 3.436 3.472 3.427 3.499 325,968 3.4525 0.00%
2023-11-09 0 3.830 3.820 3.850 3.830 3.930 180,500 696,225 3.8572 3.472 3.463 3.490 3.472 3.563 199,111 3.4967 -1.79%
2023-11-08 0 3.900 3.870 3.900 3.860 3.930 177,500 691,645 3.8966 3.535 3.508 3.535 3.499 3.563 195,802 3.5324 0.00%
2023-11-07 0 3.900 3.860 3.900 3.850 3.930 266,000 1,033,095 3.8838 3.535 3.499 3.535 3.490 3.563 293,427 3.5208 -0.76%
2023-11-06 0 3.930 3.910 3.930 3.830 3.950 601,500 2,344,705 3.8981 3.563 3.545 3.563 3.472 3.581 663,519 3.5337 1.55%
2023-11-03 0 3.870 3.860 3.870 3.800 3.880 276,000 1,059,160 3.8375 3.508 3.499 3.508 3.445 3.517 304,458 3.4788 0.78%
2023-11-02 0 3.840 3.800 3.840 3.800 3.860 237,500 911,030 3.8359 3.481 3.445 3.481 3.445 3.499 261,988 3.4774 0.26%
2023-11-01 0 3.830 3.800 3.830 3.780 3.840 144,000 550,185 3.8207 3.472 3.445 3.472 3.427 3.481 158,847 3.4636 1.06%
2023-10-31 0 3.790 3.790 3.830 3.780 3.980 977,000 3,747,445 3.8357 3.436 3.436 3.472 3.427 3.608 1,077,736 3.4771 -5.01%
2023-10-30 0 3.990 3.980 4.020 3.950 4.030 264,000 1,055,490 3.9981 3.617 3.608 3.644 3.581 3.653 291,220 3.6244 1.01%
2023-10-27 0 3.950 3.920 3.950 3.810 3.990 277,000 1,085,690 3.9195 3.581 3.554 3.581 3.454 3.617 305,561 3.5531 2.33%
2023-10-26 0 3.860 3.800 3.860 3.700 3.900 347,000 1,317,450 3.7967 3.499 3.445 3.499 3.354 3.535 382,778 3.4418 -1.03%
2023-10-25 0 3.900 3.880 3.900 3.880 3.960 198,500 778,740 3.9231 3.535 3.517 3.535 3.517 3.590 218,967 3.5564 -0.76%
2023-10-24 0 3.930 3.880 3.930 3.860 3.970 71,500 277,815 3.8855 3.563 3.517 3.563 3.499 3.599 78,872 3.5223 1.03%
2023-10-20 0 3.890 3.880 3.900 3.850 4.000 174,000 676,345 3.8870 3.526 3.517 3.535 3.490 3.626 191,941 3.5237 0.00%
2023-10-19 0 3.890 3.890 3.920 3.810 3.980 237,500 929,625 3.9142 3.526 3.526 3.554 3.454 3.608 261,988 3.5484 -2.26%
2023-10-18 0 3.980 3.980 4.010 3.970 4.090 128,500 515,530 4.0119 3.608 3.608 3.635 3.599 3.708 141,749 3.6369 -1.00%
2023-10-17 0 4.020 3.980 4.020 3.960 4.020 298,000 1,188,435 3.9880 3.644 3.608 3.644 3.590 3.644 328,726 3.6153 -0.25%
2023-10-16 0 4.030 4.030 4.040 4.020 4.080 263,500 1,068,565 4.0553 3.653 3.653 3.662 3.644 3.699 290,669 3.6762 -1.23%
2023-10-13 0 4.080 4.050 4.080 4.010 4.080 107,500 435,890 4.0548 3.699 3.671 3.699 3.635 3.699 118,584 3.6758 0.25%
2023-10-12 0 4.070 4.040 4.080 4.020 4.110 189,000 767,520 4.0610 3.690 3.662 3.699 3.644 3.726 208,487 3.6814 -0.25%
2023-10-11 0 4.080 4.050 4.080 4.040 4.150 230,500 941,010 4.0825 3.699 3.671 3.699 3.662 3.762 254,266 3.7009 1.24%
2023-10-10 0 4.030 4.020 4.030 3.990 4.090 238,500 958,315 4.0181 3.653 3.644 3.653 3.617 3.708 263,091 3.6425 -0.25%
2023-10-09 0 4.040 4.040 4.070 4.010 4.060 103,000 416,000 4.0388 3.662 3.662 3.690 3.635 3.681 113,620 3.6613 1.00%
2023-10-06 0 4.000 3.960 4.000 3.910 4.000 22,500 89,050 3.9578 3.626 3.590 3.626 3.545 3.626 24,820 3.5878 1.01%
2023-10-05 0 3.960 3.940 4.040 3.910 3.960 18,500 72,780 3.9341 3.590 3.572 3.662 3.545 3.590 20,407 3.5663 0.25%
2023-10-04 0 3.950 3.950 3.990 3.900 3.980 54,000 211,250 3.9120 3.581 3.581 3.617 3.535 3.608 59,568 3.5464 1.02%
2023-10-03 0 3.910 3.900 3.910 3.910 4.130 48,000 193,650 4.0344 3.545 3.535 3.545 3.545 3.744 52,949 3.6573 -3.93%
2023-09-29 0 4.070 4.000 4.010 3.980 4.100 16,500 66,220 4.0133 3.690 3.626 3.635 3.608 3.717 18,201 3.6382 -0.49%
2023-09-28 0 4.090 4.080 4.100 4.080 4.130 225,000 921,710 4.0965 3.708 3.699 3.717 3.699 3.744 248,199 3.7136 -0.73%
2023-09-27 0 4.120 4.100 4.120 4.070 4.130 181,500 742,460 4.0907 3.735 3.717 3.735 3.690 3.744 200,214 3.7083 1.23%
2023-09-26 0 4.070 4.070 4.090 4.010 4.110 120,000 487,930 4.0661 3.690 3.690 3.708 3.635 3.726 132,373 3.6860 -1.21%
2023-09-25 0 4.120 4.100 4.120 4.110 4.200 204,500 844,600 4.1301 3.735 3.717 3.735 3.726 3.807 225,585 3.7440 0.00%
2023-09-22 0 4.120 4.090 4.130 4.060 4.130 102,000 418,695 4.1049 3.735 3.708 3.744 3.681 3.744 112,517 3.7212 1.48%
2023-09-21 0 4.060 4.040 4.050 4.040 4.090 163,500 663,370 4.0573 3.681 3.662 3.671 3.662 3.708 180,358 3.6781 -1.22%
2023-09-20 0 4.110 4.090 4.110 4.080 4.120 251,000 1,028,295 4.0968 3.726 3.708 3.726 3.699 3.735 276,880 3.7139 0.00%
2023-09-19 0 4.110 4.110 4.120 4.080 4.140 240,500 988,300 4.1094 3.726 3.726 3.735 3.699 3.753 265,297 3.7253 -0.24%
2023-09-18 0 4.120 4.120 4.130 4.090 4.160 61,000 251,475 4.1225 3.735 3.735 3.744 3.708 3.771 67,290 3.7372 -0.72%
2023-09-15 0 4.150 4.140 4.160 4.110 4.160 184,500 762,135 4.1308 3.762 3.753 3.771 3.726 3.771 203,523 3.7447 0.48%
2023-09-14 0 4.130 4.100 4.130 4.090 4.130 108,500 445,995 4.1106 3.744 3.717 3.744 3.708 3.744 119,687 3.7263 -0.48%
2023-09-13 0 4.150 4.120 4.150 4.130 4.170 101,000 419,515 4.1536 3.762 3.735 3.762 3.744 3.780 111,414 3.7654 -0.48%
2023-09-12 0 4.170 4.150 4.170 4.130 4.170 217,000 903,065 4.1616 3.780 3.762 3.780 3.744 3.780 239,374 3.7726 0.00%
2023-09-11 0 4.170 4.150 4.170 4.110 4.190 352,000 1,462,550 4.1550 3.780 3.762 3.780 3.726 3.798 388,294 3.7666 1.46%
2023-09-07 0 4.110 4.100 4.110 4.100 4.160 302,500 1,244,345 4.1135 3.726 3.717 3.726 3.717 3.771 333,690 3.7290 -1.20%
2023-09-06 0 4.160 4.150 4.160 4.100 4.170 292,000 1,211,665 4.1495 3.771 3.762 3.771 3.717 3.780 322,107 3.7617 0.48%
2023-09-05 0 4.140 4.110 4.140 4.110 4.150 77,000 318,540 4.1369 3.753 3.726 3.753 3.726 3.762 84,939 3.7502 -0.24%
2023-09-04 0 4.150 4.150 4.160 4.080 4.170 238,000 985,185 4.1394 3.762 3.762 3.771 3.699 3.780 262,540 3.7525 1.22%
2023-08-31 0 4.100 4.080 4.100 4.060 4.110 259,500 1,061,145 4.0892 3.717 3.699 3.717 3.681 3.726 286,256 3.7070 0.00%
2023-08-30 0 4.100 4.080 4.100 4.090 4.140 141,500 581,425 4.1090 3.717 3.699 3.717 3.708 3.753 156,090 3.7249 -0.97%
2023-08-29 0 4.140 4.120 4.140 4.050 4.150 333,000 1,371,760 4.1194 3.753 3.735 3.753 3.671 3.762 367,335 3.7344 0.98%
2023-08-28 0 4.100 4.050 4.100 4.050 4.190 120,500 495,746 4.1141 3.717 3.671 3.717 3.671 3.798 132,924 3.7295 1.23%
2023-08-25 0 4.050 4.020 4.060 4.020 4.060 101,500 410,485 4.0442 3.671 3.644 3.681 3.644 3.681 111,965 3.6662 0.75%
2023-08-24 0 4.020 4.020 4.030 4.000 4.050 217,500 876,510 4.0299 3.644 3.644 3.653 3.626 3.671 239,926 3.6533 0.50%
2023-08-23 0 4.000 4.000 4.020 4.000 4.040 161,237 647,818 4.0178 3.626 3.626 3.644 3.626 3.662 177,862 3.6423 -1.23%
2023-08-22 0 4.050 4.030 4.050 4.020 4.050 159,000 641,735 4.0361 3.671 3.653 3.671 3.644 3.671 175,394 3.6588 0.00%
2023-08-21 0 4.050 4.050 4.060 4.050 4.100 265,000 1,080,335 4.0767 3.671 3.671 3.681 3.671 3.717 292,323 3.6957 -1.70%
2023-08-18 0 4.120 4.090 4.120 4.080 4.130 428,500 1,759,435 4.1060 3.735 3.708 3.735 3.699 3.744 472,681 3.7222 0.00%
2023-08-17 0 4.120 4.110 4.130 4.110 4.140 273,000 1,123,560 4.1156 3.735 3.726 3.744 3.726 3.753 301,148 3.7309 -0.48%
2023-08-16 0 4.140 4.110 4.140 4.110 4.150 290,500 1,200,135 4.1313 3.753 3.726 3.753 3.726 3.762 320,453 3.7451 -0.48%
2023-08-15 0 4.160 4.140 4.160 4.120 4.160 164,000 677,470 4.1309 3.771 3.753 3.771 3.735 3.771 180,910 3.7448 0.00%
2023-08-14 0 4.160 4.150 4.160 4.130 4.170 477,500 1,981,940 4.1507 3.771 3.762 3.771 3.744 3.780 526,734 3.7627 -0.24%
2023-08-11 0 4.170 4.160 4.190 4.160 4.220 310,000 1,300,475 4.1951 3.780 3.771 3.798 3.771 3.826 341,963 3.8030 -0.71%
2023-08-10 0 4.200 4.190 4.200 4.190 4.230 298,000 1,256,010 4.2148 3.807 3.798 3.807 3.798 3.835 328,726 3.8208 -0.71%
2023-08-09 0 4.230 4.200 4.240 4.190 4.270 472,000 1,990,995 4.2182 3.835 3.807 3.844 3.798 3.871 520,667 3.8239 0.71%
2023-08-08 0 4.200 4.200 4.230 4.190 4.250 315,500 1,327,815 4.2086 3.807 3.807 3.835 3.798 3.853 348,030 3.8152 0.00%
2023-08-07 0 4.200 4.200 4.250 4.190 4.300 572,500 2,427,805 4.2407 3.807 3.807 3.853 3.798 3.898 631,529 3.8443 -2.10%
2023-08-04 0 4.290 4.280 4.290 4.270 4.350 489,500 2,109,590 4.3097 3.889 3.880 3.889 3.871 3.943 539,971 3.9069 0.00%
2023-08-03 0 4.290 4.270 4.290 4.260 4.310 260,000 1,112,320 4.2782 3.889 3.871 3.889 3.862 3.907 286,808 3.8783 0.00%
2023-08-02 0 4.290 4.260 4.290 4.260 4.330 249,000 1,069,390 4.2947 3.889 3.862 3.889 3.862 3.925 274,674 3.8933 -1.38%
2023-08-01 0 4.350 4.350 4.360 4.320 4.390 158,500 691,370 4.3620 3.943 3.943 3.952 3.916 3.980 174,842 3.9542 1.16%
2023-07-31 0 4.300 4.290 4.350 4.300 4.440 938,500 4,108,385 4.3776 3.898 3.889 3.943 3.898 4.025 1,035,266 3.9684 -1.60%
2023-07-28 0 4.370 4.360 4.370 4.300 4.380 286,500 1,248,485 4.3577 3.962 3.952 3.962 3.898 3.971 316,040 3.9504 0.46%
2023-07-27 0 4.350 4.320 4.350 4.240 4.350 361,500 1,559,885 4.3150 3.943 3.916 3.943 3.844 3.943 398,773 3.9117 1.64%
2023-07-26 0 4.280 4.260 4.280 4.260 4.330 292,000 1,252,335 4.2888 3.880 3.862 3.880 3.862 3.925 322,107 3.8879 -0.23%
2023-07-25 0 4.290 4.270 4.290 4.200 4.290 230,000 978,130 4.2527 3.889 3.871 3.889 3.807 3.889 253,715 3.8552 1.18%
2023-07-24 0 4.240 4.160 4.240 4.170 4.240 200,500 840,670 4.1929 3.844 3.771 3.844 3.780 3.844 221,173 3.8010 1.44%
2023-07-21 0 4.180 4.180 4.190 4.150 4.210 183,500 769,030 4.1909 3.789 3.789 3.798 3.762 3.816 202,420 3.7992 0.48%
2023-07-20 0 4.160 4.160 4.190 4.160 4.230 228,500 959,375 4.1986 3.771 3.771 3.798 3.771 3.835 252,060 3.8061 -0.24%
2023-07-19 0 4.170 4.170 4.180 4.160 4.220 329,000 1,375,690 4.1814 3.780 3.780 3.789 3.771 3.826 362,922 3.7906 -1.18%
2023-07-18 0 4.220 4.220 4.250 4.220 4.300 507,000 2,157,920 4.2563 3.826 3.826 3.853 3.826 3.898 559,275 3.8584 -2.31%
2023-07-14 0 4.320 4.320 4.350 4.300 4.360 585,000 2,524,190 4.3149 3.916 3.916 3.943 3.898 3.952 645,318 3.9115 -0.69%
2023-07-13 0 4.350 4.340 4.350 4.290 4.380 436,000 1,881,910 4.3163 3.943 3.934 3.943 3.889 3.971 480,955 3.9129 1.87%
2023-07-12 0 4.270 4.270 4.280 4.270 4.360 307,000 1,327,230 4.3232 3.871 3.871 3.880 3.871 3.952 338,654 3.9191 -1.39%
2023-07-11 0 4.330 4.330 4.340 4.330 4.410 88,000 384,515 4.3695 3.925 3.925 3.934 3.925 3.998 97,073 3.9611 -0.23%
2023-07-10 0 4.340 4.330 4.360 4.330 4.410 170,500 744,380 4.3659 3.934 3.925 3.952 3.925 3.998 188,080 3.9578 -0.23%
2023-07-07 0 4.350 4.330 4.350 4.320 4.390 151,500 660,315 4.3585 3.943 3.925 3.943 3.916 3.980 167,121 3.9511 -0.46%
2023-07-06 0 4.370 4.340 4.370 4.330 4.440 80,500 350,815 4.3580 3.962 3.934 3.962 3.925 4.025 88,800 3.9506 -0.68%
2023-07-05 0 4.400 4.400 4.420 4.330 4.500 364,000 1,592,975 4.3763 3.989 3.989 4.007 3.925 4.079 401,531 3.9673 -1.12%
2023-07-04 0 4.450 4.420 4.450 4.400 4.490 376,500 1,669,825 4.4351 4.034 4.007 4.034 3.989 4.070 415,320 4.0206 0.45%
2023-07-03 0 4.430 4.420 4.430 4.270 4.450 339,500 1,487,535 4.3815 4.016 4.007 4.016 3.871 4.034 374,505 3.9720 3.02%
2023-06-30 0 4.300 4.300 4.310 4.250 4.320 53,500 230,240 4.3036 3.898 3.898 3.907 3.853 3.916 59,016 3.9013 0.47%
2023-06-29 0 4.280 4.250 4.290 4.240 4.320 176,000 754,105 4.2847 3.880 3.853 3.889 3.844 3.916 194,147 3.8842 -1.15%
2023-06-28 0 4.330 4.330 4.350 4.290 4.410 211,000 910,900 4.3171 3.925 3.925 3.943 3.889 3.998 232,756 3.9135 -0.46%
2023-06-27 0 4.350 4.350 4.370 4.220 4.350 190,500 820,715 4.3082 3.943 3.943 3.962 3.826 3.943 210,142 3.9055 3.08%
2023-06-26 0 4.220 4.220 4.250 4.210 4.300 249,500 1,060,810 4.2517 3.826 3.826 3.853 3.816 3.898 275,225 3.8543 0.72%
2023-06-23 0 4.190 4.080 4.150 4.010 4.290 179,000 729,275 4.0742 3.798 3.699 3.762 3.635 3.889 197,456 3.6934 -3.46%
2023-06-21 0 4.340 4.340 4.360 4.320 4.420 331,000 1,443,115 4.3599 3.934 3.934 3.952 3.916 4.007 365,128 3.9523 -0.69%
2023-06-20 0 4.370 4.360 4.370 4.340 4.480 408,000 1,786,925 4.3797 3.962 3.952 3.962 3.934 4.061 450,068 3.9703 -1.13%
2023-06-19 0 4.420 4.410 4.430 4.410 4.470 168,500 746,555 4.4306 4.007 3.998 4.016 3.998 4.052 185,874 4.0165 0.23%
2023-06-16 0 4.410 4.410 4.490 4.410 4.550 1,308,000 5,873,015 4.4901 3.998 3.998 4.070 3.998 4.125 1,442,864 4.0704 -1.12%
2023-06-15 0 4.460 4.440 4.460 4.380 4.460 341,500 1,509,745 4.4209 4.043 4.025 4.043 3.971 4.043 376,711 4.0077 1.13%
2023-06-14 0 4.410 4.400 4.410 4.360 4.420 212,500 934,445 4.3974 3.998 3.989 3.998 3.952 4.007 234,410 3.9864 0.68%
2023-06-13 0 4.380 4.380 4.400 4.330 4.430 282,000 1,234,555 4.3779 3.971 3.971 3.989 3.925 4.016 311,076 3.9687 0.23%
2023-06-12 0 4.370 4.370 4.410 4.350 4.450 587,000 2,567,580 4.3741 3.962 3.962 3.998 3.943 4.034 647,524 3.9652 -2.02%
2023-06-09 0 4.460 4.460 4.480 4.410 4.480 409,500 1,827,005 4.4616 4.043 4.043 4.061 3.998 4.061 451,722 4.0445 1.13%
2023-06-08 0 4.410 4.410 4.420 4.350 4.530 617,500 2,733,275 4.4264 3.998 3.998 4.007 3.943 4.107 681,169 4.0126 -1.56%
2023-06-07 0 4.480 4.480 4.490 4.450 4.500 101,500 454,890 4.4817 4.061 4.061 4.070 4.034 4.079 111,965 4.0628 0.22%
2023-06-06 0 4.470 4.440 4.470 4.430 4.520 278,000 1,247,870 4.4887 4.052 4.025 4.052 4.016 4.098 306,664 4.0692 0.00%
2023-06-05 0 4.470 4.420 4.470 4.410 4.480 151,000 670,110 4.4378 4.052 4.007 4.052 3.998 4.061 166,569 4.0230 -0.22%
2023-06-02 0 4.480 4.450 4.490 4.410 4.480 312,500 1,388,960 4.4447 4.061 4.034 4.070 3.998 4.061 344,721 4.0292 1.59%
2023-06-01 0 4.410 4.370 4.410 4.330 4.430 267,500 1,172,625 4.3836 3.998 3.962 3.998 3.925 4.016 295,081 3.9739 0.68%
2023-05-31 0 4.380 4.360 4.380 4.310 4.540 408,000 1,775,005 4.3505 3.971 3.952 3.971 3.907 4.116 450,068 3.9439 -0.90%
2023-05-30 0 4.420 4.390 4.420 4.350 4.420 380,500 1,666,155 4.3789 4.007 3.980 4.007 3.943 4.007 419,732 3.9696 0.00%
2023-05-29 0 4.420 4.380 4.420 4.360 4.460 399,000 1,761,240 4.4141 4.007 3.971 4.007 3.952 4.043 440,140 4.0015 -0.90%
2023-05-25 0 4.460 4.440 4.460 4.410 4.480 298,500 1,324,010 4.4355 4.043 4.025 4.043 3.998 4.061 329,277 4.0210 -0.45%
2023-05-24 0 4.480 4.480 4.490 4.450 4.600 435,500 1,964,325 4.5105 4.061 4.061 4.070 4.034 4.170 480,403 4.0889 -1.06%
2023-05-23 0 4.640 4.640 4.670 4.620 4.720 225,000 1,048,255 4.6589 4.105 4.105 4.131 4.087 4.175 254,347 4.1214 0.22%
2023-05-22 0 4.630 4.630 4.670 4.580 4.650 155,500 719,305 4.6258 4.096 4.096 4.131 4.052 4.113 175,782 4.0920 0.65%
2023-05-19 0 4.600 4.580 4.600 4.580 4.640 318,785 1,469,366 4.6093 4.069 4.052 4.069 4.052 4.105 360,364 4.0774 -1.50%
2023-05-18 0 4.670 4.670 4.690 4.660 4.770 178,500 837,150 4.6899 4.131 4.131 4.149 4.122 4.220 201,782 4.1488 0.00%
2023-05-17 0 4.670 4.660 4.670 4.660 4.700 125,000 583,815 4.6705 4.131 4.122 4.131 4.122 4.158 141,304 4.1316 -1.06%
2023-05-16 0 4.720 4.690 4.720 4.680 4.800 124,500 586,280 4.7091 4.175 4.149 4.175 4.140 4.246 140,739 4.1657 0.00%
2023-05-15 0 4.720 4.670 4.720 4.630 4.750 520,000 2,432,305 4.6775 4.175 4.131 4.175 4.096 4.202 587,824 4.1378 1.07%
2023-05-12 0 4.670 4.660 4.680 4.660 4.790 305,000 1,432,520 4.6968 4.131 4.122 4.140 4.122 4.237 344,781 4.1549 -2.30%
2023-05-11 0 4.780 4.760 4.780 4.730 4.810 192,500 917,125 4.7643 4.228 4.211 4.228 4.184 4.255 217,608 4.2146 -0.42%
2023-05-10 0 4.800 4.790 4.800 4.740 4.880 227,500 1,094,695 4.8118 4.246 4.237 4.246 4.193 4.317 257,173 4.2567 0.63%
2023-05-09 0 4.770 4.770 4.830 4.760 4.900 521,000 2,511,475 4.8205 4.220 4.220 4.273 4.211 4.335 588,954 4.2643 -1.65%
2023-05-08 0 4.850 4.830 4.850 4.710 4.870 669,500 3,200,405 4.7803 4.290 4.273 4.290 4.167 4.308 756,823 4.2287 1.68%
2023-05-05 0 4.770 4.760 4.770 4.720 4.790 654,000 3,116,545 4.7654 4.220 4.211 4.220 4.175 4.237 739,301 4.2155 -0.83%
2023-05-04 0 4.810 4.790 4.810 4.530 4.820 2,143,500 10,089,615 4.7071 4.255 4.237 4.255 4.007 4.264 2,423,077 4.1640 9.57%
2023-05-03 0 4.390 4.390 4.400 4.310 4.800 968,500 4,325,505 4.4662 3.883 3.883 3.892 3.813 4.246 1,094,821 3.9509 -8.73%
2023-05-02 0 4.810 4.810 4.850 4.810 5.160 533,500 2,597,995 4.8697 4.255 4.255 4.290 4.255 4.565 603,084 4.3078 -8.73%
2023-04-28 0 5.270 5.240 5.270 5.180 5.290 458,500 2,408,075 5.2521 4.662 4.635 4.662 4.582 4.680 518,302 4.6461 0.38%
2023-04-27 0 5.250 5.250 5.260 5.200 5.270 340,500 1,784,390 5.2405 4.644 4.644 4.653 4.600 4.662 384,911 4.6358 1.35%
2023-04-26 0 5.180 5.160 5.190 5.120 5.190 291,500 1,505,225 5.1637 4.582 4.565 4.591 4.529 4.591 329,520 4.5679 1.37%
2023-04-25 0 5.110 5.110 5.120 5.050 5.320 1,229,000 6,306,990 5.1318 4.520 4.520 4.529 4.467 4.706 1,389,298 4.5397 -2.67%
2023-04-24 0 5.250 5.250 5.300 5.210 5.480 3,004,500 16,030,240 5.3354 4.644 4.644 4.688 4.609 4.848 3,396,377 4.7198 -4.20%
2023-04-21 0 5.480 5.450 5.480 5.370 5.490 977,000 5,318,330 5.4435 4.848 4.821 4.848 4.750 4.857 1,104,430 4.8155 1.48%
2023-04-20 0 5.400 5.400 5.420 5.390 5.520 1,244,000 6,761,955 5.4357 4.777 4.777 4.795 4.768 4.883 1,406,255 4.8085 -2.17%
2023-04-19 0 5.520 5.480 5.520 5.420 5.570 694,500 3,800,655 5.4725 4.883 4.848 4.883 4.795 4.927 785,084 4.8411 -1.08%
2023-04-18 0 5.580 5.570 5.610 5.520 5.600 395,500 2,199,825 5.5621 4.936 4.927 4.963 4.883 4.954 447,085 4.9204 -0.36%
2023-04-17 0 5.600 5.580 5.600 5.470 5.610 517,000 2,874,900 5.5607 4.954 4.936 4.954 4.839 4.963 584,432 4.9191 0.18%
2023-04-14 0 5.590 5.540 5.590 5.520 5.620 484,500 2,690,245 5.5526 4.945 4.901 4.945 4.883 4.972 547,693 4.9120 -0.36%
2023-04-13 0 5.610 5.560 5.620 5.450 5.620 761,000 4,232,485 5.5617 4.963 4.918 4.972 4.821 4.972 860,257 4.9200 1.63%
2023-04-12 0 5.520 5.510 5.520 5.440 5.520 693,000 3,796,425 5.4782 4.883 4.874 4.883 4.812 4.883 783,388 4.8462 1.28%
2023-04-11 0 5.450 5.420 5.450 5.400 5.480 730,500 3,966,330 5.4296 4.821 4.795 4.821 4.777 4.848 825,779 4.8031 0.55%
2023-04-06 0 5.420 5.400 5.420 5.290 5.450 730,000 3,939,395 5.3964 4.795 4.777 4.795 4.680 4.821 825,214 4.7738 0.37%
2023-04-04 0 5.400 5.380 5.400 5.340 5.460 731,500 3,923,370 5.3635 4.777 4.759 4.777 4.724 4.830 826,909 4.7446 -1.46%
2023-04-03 0 5.480 5.450 5.480 5.390 5.480 306,000 1,662,275 5.4323 4.848 4.821 4.848 4.768 4.848 345,912 4.8055 0.37%
2023-03-31 0 5.460 5.440 5.460 5.350 5.490 437,500 2,380,785 5.4418 4.830 4.812 4.830 4.733 4.857 494,563 4.8139 -0.18%
2023-03-30 0 5.470 5.470 5.520 5.430 5.580 358,000 1,966,945 5.4943 4.839 4.839 4.883 4.803 4.936 404,694 4.8603 -1.44%
2023-03-29 0 5.550 5.550 5.560 5.510 5.640 458,500 2,551,240 5.5643 4.910 4.910 4.918 4.874 4.989 518,302 4.9223 -0.72%
2023-03-28 0 5.590 5.570 5.590 5.550 5.620 257,000 1,434,450 5.5815 4.945 4.927 4.945 4.910 4.972 290,520 4.9375 0.36%
2023-03-27 0 5.570 5.570 5.600 5.570 5.630 192,500 1,075,835 5.5888 4.927 4.927 4.954 4.927 4.980 217,608 4.9439 -1.42%
2023-03-24 0 5.650 5.600 5.650 5.580 5.660 547,500 3,086,715 5.6378 4.998 4.954 4.998 4.936 5.007 618,910 4.9873 0.89%
2023-03-23 0 5.600 5.580 5.590 5.510 5.630 323,500 1,802,775 5.5727 4.954 4.936 4.945 4.874 4.980 365,694 4.9297 0.90%
2023-03-22 0 5.550 5.520 5.550 5.470 5.550 362,500 2,003,530 5.5270 4.910 4.883 4.910 4.839 4.910 409,781 4.8893 1.65%
2023-03-21 0 5.460 5.450 5.470 5.410 5.480 193,000 1,051,670 5.4491 4.830 4.821 4.839 4.786 4.848 218,173 4.8203 0.92%
2023-03-20 0 5.410 5.380 5.410 5.360 5.500 558,500 3,015,590 5.3994 4.786 4.759 4.786 4.742 4.865 631,345 4.7765 -1.28%
2023-03-17 0 5.480 5.470 5.480 5.420 5.490 349,000 1,906,735 5.4634 4.848 4.839 4.848 4.795 4.857 394,520 4.8330 2.24%
2023-03-16 0 5.360 5.360 5.390 5.320 5.420 160,000 861,630 5.3852 4.742 4.742 4.768 4.706 4.795 180,869 4.7638 -0.56%
2023-03-15 0 5.390 5.390 5.410 5.290 5.410 609,000 3,272,375 5.3734 4.768 4.768 4.786 4.680 4.786 688,432 4.7534 2.47%
2023-03-14 0 5.260 5.250 5.270 5.230 5.360 1,100,500 5,804,910 5.2748 4.653 4.644 4.662 4.627 4.742 1,244,038 4.6662 -0.57%
2023-03-13 0 5.290 5.290 5.300 5.230 5.320 1,086,000 5,744,375 5.2895 4.680 4.680 4.688 4.627 4.706 1,227,647 4.6792 0.95%
2023-03-10 0 5.240 5.240 5.250 5.240 5.370 604,000 3,207,850 5.3110 4.635 4.635 4.644 4.635 4.750 682,780 4.6982 -2.96%
2023-03-09 0 5.400 5.380 5.390 5.380 5.450 417,500 2,261,900 5.4177 4.777 4.759 4.768 4.759 4.821 471,954 4.7926 -0.74%
2023-03-08 0 5.440 5.440 5.450 5.410 5.500 419,500 2,278,340 5.4311 4.812 4.812 4.821 4.786 4.865 474,215 4.8044 -1.09%
2023-03-07 0 5.500 5.470 5.520 5.450 5.580 654,500 3,618,110 5.5281 4.865 4.839 4.883 4.821 4.936 739,866 4.8902 -1.43%
2023-03-06 0 5.580 5.560 5.580 5.550 5.630 575,000 3,204,750 5.5735 4.936 4.918 4.936 4.910 4.980 649,997 4.9304 -0.36%
2023-03-03 0 5.600 5.590 5.600 5.540 5.630 571,500 3,194,120 5.5890 4.954 4.945 4.954 4.901 4.980 646,041 4.9441 1.08%
2023-03-02 0 5.540 5.540 5.560 5.520 5.600 699,500 3,882,410 5.5503 4.901 4.901 4.918 4.883 4.954 790,736 4.9099 0.18%
2023-03-01 0 5.530 5.530 5.540 5.450 5.550 814,500 4,489,445 5.5119 4.892 4.892 4.901 4.821 4.910 920,735 4.8759 2.03%
2023-02-28 0 5.420 5.420 5.430 5.410 5.470 211,000 1,147,545 5.4386 4.795 4.795 4.803 4.786 4.839 238,521 4.8111 0.18%
2023-02-27 0 5.410 5.410 5.430 5.380 5.500 522,500 2,832,710 5.4215 4.786 4.786 4.803 4.759 4.865 590,650 4.7959 -1.81%
2023-02-24 0 5.510 5.480 5.510 5.450 5.590 1,020,500 5,631,450 5.5183 4.874 4.848 4.874 4.821 4.945 1,153,604 4.8816 -1.61%
2023-02-23 0 5.600 5.590 5.600 5.580 5.670 323,000 1,811,490 5.6083 4.954 4.945 4.954 4.936 5.016 365,129 4.9612 -0.53%
2023-02-22 0 5.630 5.630 5.640 5.600 5.650 428,500 2,415,110 5.6362 4.980 4.980 4.989 4.954 4.998 484,389 4.9859 -0.53%
2023-02-21 0 5.660 5.650 5.660 5.610 5.700 327,000 1,851,565 5.6623 5.007 4.998 5.007 4.963 5.042 369,651 5.0090 -0.53%
2023-02-20 0 5.690 5.670 5.690 5.590 5.690 334,000 1,883,565 5.6394 5.033 5.016 5.033 4.945 5.033 377,564 4.9887 1.25%
2023-02-17 0 5.620 5.600 5.630 5.580 5.640 442,500 2,481,445 5.6078 4.972 4.954 4.980 4.936 4.989 500,215 4.9608 0.36%
2023-02-16 0 5.600 5.600 5.610 5.600 5.750 1,259,000 7,141,172 5.6721 4.954 4.954 4.963 4.954 5.087 1,423,211 5.0176 -1.75%
2023-02-15 0 5.700 5.650 5.700 5.610 5.760 1,443,251 8,185,890 5.6718 5.042 4.998 5.042 4.963 5.095 1,631,494 5.0174 -0.87%
2023-02-14 0 5.750 5.740 5.750 5.740 5.800 282,000 1,628,445 5.7746 5.087 5.078 5.087 5.078 5.131 318,781 5.1083 -0.17%
2023-02-13 0 5.760 5.760 5.800 5.730 5.820 668,500 3,855,260 5.7670 5.095 5.095 5.131 5.069 5.148 755,692 5.1016 -0.17%
2023-02-10 0 5.770 5.760 5.770 5.760 5.890 631,500 3,665,885 5.8050 5.104 5.095 5.104 5.095 5.210 713,867 5.1353 -0.86%
2023-02-09 0 5.820 5.820 5.840 5.740 5.860 1,094,000 6,342,735 5.7977 5.148 5.148 5.166 5.078 5.184 1,236,690 5.1288 0.00%
2023-02-08 0 5.820 5.820 5.850 5.820 5.900 481,000 2,817,880 5.8584 5.148 5.148 5.175 5.148 5.219 543,737 5.1824 -0.17%
2023-02-07 0 5.830 5.830 5.850 5.810 5.900 703,000 4,109,125 5.8451 5.157 5.157 5.175 5.140 5.219 794,692 5.1707 -0.34%
2023-02-06 0 5.850 5.850 5.860 5.850 6.000 959,000 5,668,843 5.9112 5.175 5.175 5.184 5.175 5.308 1,084,082 5.2292 -2.50%
2023-02-03 0 6.000 6.000 6.020 5.970 6.100 915,000 5,493,190 6.0035 5.308 5.308 5.325 5.281 5.396 1,034,343 5.3108 -0.83%
2023-02-02 0 6.050 6.030 6.050 5.890 6.120 3,087,500 18,708,175 6.0593 5.352 5.334 5.352 5.210 5.414 3,490,202 5.3602 2.89%
2023-02-01 0 5.880 5.880 5.890 5.750 5.930 727,500 4,254,905 5.8487 5.202 5.202 5.210 5.087 5.246 822,388 5.1738 1.55%
2023-01-31 0 5.790 5.780 5.790 5.760 5.910 807,000 4,692,250 5.8144 5.122 5.113 5.122 5.095 5.228 912,257 5.1436 0.52%
2023-01-30 0 5.760 5.760 5.770 5.760 5.930 640,500 3,744,960 5.8469 5.095 5.095 5.104 5.095 5.246 724,040 5.1723 -2.04%
2023-01-27 0 5.880 5.860 5.880 5.820 5.880 81,500 476,795 5.8502 5.202 5.184 5.202 5.148 5.202 92,130 5.1752 0.68%
2023-01-26 0 5.840 5.830 5.840 5.820 5.900 148,500 870,090 5.8592 5.166 5.157 5.166 5.148 5.219 167,869 5.1832 -0.17%
2023-01-20 0 5.850 5.820 5.860 5.740 5.850 176,500 1,019,050 5.7737 5.175 5.148 5.184 5.078 5.175 199,521 5.1075 1.92%
2023-01-19 0 5.740 5.740 5.760 5.730 5.880 214,500 1,239,630 5.7792 5.078 5.078 5.095 5.069 5.202 242,477 5.1124 -2.05%
2023-01-18 0 5.860 5.810 5.860 5.790 5.930 436,500 2,553,615 5.8502 5.184 5.140 5.184 5.122 5.246 493,433 5.1752 -0.68%
2023-01-17 0 5.900 5.860 5.900 5.810 5.940 646,000 3,783,510 5.8568 5.219 5.184 5.219 5.140 5.255 730,258 5.1811 -0.84%
2023-01-16 0 5.950 5.930 5.950 5.780 6.000 1,281,000 7,590,415 5.9254 5.263 5.246 5.263 5.113 5.308 1,448,081 5.2417 2.94%
2023-01-13 0 5.780 5.760 5.780 5.690 5.780 373,500 2,149,665 5.7555 5.113 5.095 5.113 5.033 5.113 422,216 5.0914 0.87%
2023-01-12 0 5.730 5.700 5.740 5.660 5.780 634,500 3,631,780 5.7238 5.069 5.042 5.078 5.007 5.113 717,258 5.0634 1.24%
2023-01-11 0 5.660 5.620 5.660 5.610 5.750 556,000 3,170,725 5.7027 5.007 4.972 5.007 4.963 5.087 628,519 5.0448 -0.35%
2023-01-10 0 5.680 5.650 5.680 5.630 5.740 415,500 2,359,135 5.6778 5.025 4.998 5.025 4.980 5.078 469,694 5.0227 0.18%
2023-01-09 0 5.670 5.650 5.670 5.580 5.710 723,000 4,077,325 5.6395 5.016 4.998 5.016 4.936 5.051 817,301 4.9888 0.71%
2023-01-06 0 5.630 5.630 5.660 5.630 5.750 356,500 2,022,500 5.6732 4.980 4.980 5.007 4.980 5.087 402,998 5.0186 -1.05%
2023-01-05 0 5.690 5.650 5.690 5.610 5.730 700,500 3,973,975 5.6731 5.033 4.998 5.033 4.963 5.069 791,866 5.0185 0.89%
2023-01-04 0 5.640 5.610 5.640 5.540 5.660 622,000 3,483,880 5.6011 4.989 4.963 4.989 4.901 5.007 703,127 4.9548 1.99%
2023-01-03 0 5.530 5.530 5.560 5.420 5.560 417,500 2,303,765 5.5180 4.892 4.892 4.918 4.795 4.918 471,954 4.8813 1.28%
2022-12-30 0 5.460 5.460 5.470 5.420 5.500 479,500 2,613,830 5.4512 4.830 4.830 4.839 4.795 4.865 542,041 4.8222 -0.18%
2022-12-29 0 5.470 5.440 5.460 5.400 5.470 414,000 2,251,080 5.4374 4.839 4.812 4.830 4.777 4.839 467,998 4.8100 -0.18%
2022-12-28 0 5.480 5.440 5.480 5.380 5.500 295,500 1,611,125 5.4522 4.848 4.812 4.848 4.759 4.865 334,042 4.8231 1.48%
2022-12-23 0 5.400 5.400 5.420 5.380 5.450 332,500 1,794,010 5.3955 4.777 4.777 4.795 4.759 4.821 375,868 4.7730 -1.28%
2022-12-22 0 5.470 5.420 5.470 5.330 5.550 2,352,000 12,666,300 5.3853 4.839 4.795 4.839 4.715 4.910 2,658,771 4.7640 0.74%
2022-12-21 0 5.430 5.380 5.440 5.340 5.430 242,000 1,303,710 5.3872 4.803 4.759 4.812 4.724 4.803 273,564 4.7656 0.18%
2022-12-20 0 5.420 5.360 5.430 5.360 5.510 484,500 2,624,315 5.4165 4.795 4.742 4.803 4.742 4.874 547,693 4.7916 -2.34%
2022-12-19 0 5.550 5.520 5.550 5.490 5.780 863,011 4,815,375 5.5797 4.910 4.883 4.910 4.857 5.113 975,573 4.9359 -3.14%
2022-12-16 0 5.730 5.730 5.770 5.640 5.770 760,500 4,356,167 5.7280 5.069 5.069 5.104 4.989 5.104 859,692 5.0671 0.70%
2022-12-15 0 5.690 5.680 5.690 5.650 5.740 557,000 3,163,225 5.6790 5.033 5.025 5.033 4.998 5.078 629,649 5.0238 0.00%
2022-12-14 0 5.690 5.670 5.690 5.640 5.790 614,000 3,481,845 5.6708 5.033 5.016 5.033 4.989 5.122 694,084 5.0165 0.00%
2022-12-13 0 5.690 5.660 5.690 5.650 5.840 904,000 5,156,360 5.7039 5.033 5.007 5.033 4.998 5.166 1,021,909 5.0458 -1.90%
2022-12-12 0 5.800 5.760 5.800 5.720 5.910 1,467,500 8,473,700 5.7742 5.131 5.095 5.131 5.060 5.228 1,658,906 5.1080 -1.02%
2022-12-09 0 5.860 5.860 5.870 5.760 5.880 1,134,500 6,625,915 5.8404 5.184 5.184 5.193 5.095 5.202 1,282,473 5.1665 0.86%
2022-12-08 0 5.810 5.800 5.810 5.680 5.820 1,690,500 9,762,190 5.7747 5.140 5.131 5.140 5.025 5.148 1,910,992 5.1084 2.29%
2022-12-07 0 5.680 5.680 5.700 5.590 5.860 3,262,000 18,742,745 5.7458 5.025 5.025 5.042 4.945 5.184 3,687,462 5.0828 1.07%
2022-12-06 0 5.620 5.570 5.630 5.510 5.620 1,115,500 6,219,375 5.5754 4.972 4.927 4.980 4.874 4.972 1,260,995 4.9321 0.90%
2022-12-05 0 5.570 5.570 5.600 5.420 5.600 2,281,500 12,626,098 5.5341 4.927 4.927 4.954 4.795 4.954 2,579,076 4.8956 3.53%
2022-12-02 0 5.380 5.360 5.380 5.330 5.420 579,000 3,111,480 5.3739 4.759 4.742 4.759 4.715 4.795 654,519 4.7538 0.37%
2022-12-01 0 5.360 5.360 5.370 5.340 5.470 1,829,500 9,884,885 5.4031 4.742 4.742 4.750 4.724 4.839 2,068,122 4.7796 0.19%
2022-11-30 0 5.350 5.350 5.360 5.260 5.360 2,388,000 12,726,290 5.3293 4.733 4.733 4.742 4.653 4.742 2,699,467 4.7144 0.94%
2022-11-29 0 5.300 5.280 5.300 5.180 5.310 1,740,500 9,190,517 5.2804 4.688 4.671 4.688 4.582 4.697 1,967,513 4.6711 2.51%
2022-11-28 0 5.170 5.170 5.180 5.140 5.190 1,235,500 6,372,895 5.1582 4.573 4.573 4.582 4.547 4.591 1,396,646 4.5630 -1.34%
2022-11-25 0 5.240 5.200 5.240 5.160 5.260 1,110,500 5,799,430 5.2224 4.635 4.600 4.635 4.565 4.653 1,255,342 4.6198 0.77%
2022-11-24 0 5.200 5.170 5.200 5.150 5.230 623,000 3,234,540 5.1919 4.600 4.573 4.600 4.556 4.627 704,258 4.5928 0.19%
2022-11-23 0 5.190 5.150 5.190 5.080 5.200 1,391,000 7,163,280 5.1497 4.591 4.556 4.591 4.494 4.600 1,572,428 4.5556 1.37%
2022-11-22 0 5.120 5.120 5.130 5.080 5.220 1,270,000 6,519,825 5.1337 4.529 4.529 4.538 4.494 4.618 1,435,646 4.5414 -0.97%
2022-11-21 0 5.170 5.150 5.170 5.130 5.210 527,500 2,721,240 5.1587 4.573 4.556 4.573 4.538 4.609 596,302 4.5635 -0.96%
2022-11-18 0 5.220 5.180 5.220 5.150 5.240 1,647,950 8,577,765 5.2051 4.618 4.582 4.618 4.556 4.635 1,862,892 4.6045 1.16%
2022-11-17 0 5.160 5.160 5.170 5.110 5.250 1,297,500 6,702,580 5.1658 4.565 4.565 4.573 4.520 4.644 1,466,733 4.5697 -0.96%
2022-11-16 0 5.210 5.210 5.220 5.200 5.410 3,770,008 20,007,052 5.3069 4.609 4.609 4.618 4.600 4.786 4,261,730 4.6946 -2.43%
2022-11-15 0 5.340 5.320 5.340 5.300 5.420 6,332,026 33,874,862 5.3498 4.724 4.706 4.724 4.688 4.795 7,157,912 4.7325 0.56%
2022-11-14 0 5.310 5.310 5.350 5.220 5.420 1,717,500 9,180,720 5.3454 4.697 4.697 4.733 4.618 4.795 1,941,513 4.7286 2.71%
2022-11-11 0 5.170 5.170 5.210 5.100 5.280 1,874,500 9,714,695 5.1826 4.573 4.573 4.609 4.512 4.671 2,118,991 4.5846 2.17%
2022-11-10 0 5.060 5.050 5.060 5.060 5.160 429,500 2,190,360 5.0998 4.476 4.467 4.476 4.476 4.565 485,520 4.5114 -2.32%
2022-11-09 0 5.180 5.180 5.220 5.180 5.360 617,500 3,239,555 5.2462 4.582 4.582 4.618 4.582 4.742 698,040 4.6409 -1.89%
2022-11-08 0 5.280 5.280 5.290 5.210 5.370 208,000 1,095,430 5.2665 4.671 4.671 4.680 4.609 4.750 235,129 4.6588 -0.19%
2022-11-07 0 5.290 5.290 5.320 5.160 5.350 1,144,005 6,061,135 5.2982 4.680 4.680 4.706 4.565 4.733 1,293,217 4.6869 1.34%
2022-11-04 0 5.220 5.170 5.220 5.100 5.290 1,613,200 8,389,205 5.2004 4.618 4.573 4.618 4.512 4.680 1,823,610 4.6003 1.56%
2022-11-03 0 5.140 5.070 5.130 5.060 5.160 209,500 1,072,060 5.1172 4.547 4.485 4.538 4.476 4.565 236,825 4.5268 -1.34%
2022-11-02 0 5.210 5.180 5.220 4.960 5.220 413,000 2,112,225 5.1143 4.609 4.582 4.618 4.388 4.618 466,868 4.5242 3.78%
2022-11-01 0 5.020 4.950 5.020 4.880 5.170 694,500 3,446,485 4.9625 4.441 4.379 4.441 4.317 4.573 785,084 4.3900 2.03%
2022-10-31 0 4.920 4.890 4.920 4.860 5.050 701,000 3,451,170 4.9232 4.352 4.326 4.352 4.299 4.467 792,431 4.3552 -5.02%
2022-10-28 0 5.180 5.080 5.180 5.000 5.230 323,500 1,644,400 5.0832 4.582 4.494 4.582 4.423 4.627 365,694 4.4967 -0.38%
2022-10-27 0 5.200 5.200 5.260 5.180 5.320 107,500 563,465 5.2415 4.600 4.600 4.653 4.582 4.706 121,521 4.6368 -1.33%
2022-10-26 0 5.270 5.210 5.270 5.040 5.330 177,500 923,375 5.2021 4.662 4.609 4.662 4.458 4.715 200,651 4.6019 4.15%
2022-10-25 0 5.060 5.020 5.060 5.000 5.420 231,500 1,169,750 5.0529 4.476 4.441 4.476 4.423 4.795 261,695 4.4699 -0.98%
2022-10-24 0 5.110 5.090 5.110 5.060 5.350 1,106,500 5,735,360 5.1833 4.520 4.503 4.520 4.476 4.733 1,250,821 4.5853 -4.49%
2022-10-21 0 5.350 5.260 5.350 5.210 5.350 413,000 2,183,840 5.2877 4.733 4.653 4.733 4.609 4.733 466,868 4.6776 1.90%
2022-10-20 0 5.250 5.250 5.270 5.180 5.410 388,500 2,051,325 5.2801 4.644 4.644 4.662 4.582 4.786 439,172 4.6709 -0.76%
2022-10-19 0 5.290 5.290 5.310 5.240 5.360 265,500 1,409,415 5.3085 4.680 4.680 4.697 4.635 4.742 300,129 4.6960 -0.75%
2022-10-18 0 5.330 5.300 5.330 5.210 5.340 189,500 999,650 5.2752 4.715 4.688 4.715 4.609 4.724 214,216 4.6665 1.72%
2022-10-17 0 5.240 5.180 5.240 5.120 5.330 680,000 3,542,025 5.2089 4.635 4.582 4.635 4.529 4.715 768,692 4.6079 -0.38%
2022-10-14 0 5.260 5.220 5.260 5.070 5.290 550,000 2,866,615 5.2120 4.653 4.618 4.653 4.485 4.680 621,736 4.6107 3.75%
2022-10-13 0 5.070 5.060 5.070 4.950 5.120 288,500 1,460,400 5.0620 4.485 4.476 4.485 4.379 4.529 326,129 4.4780 1.20%
2022-10-12 0 5.010 4.970 5.010 4.860 5.070 306,000 1,512,105 4.9415 4.432 4.397 4.432 4.299 4.485 345,912 4.3714 2.04%
2022-10-11 0 4.910 4.910 4.980 4.870 4.990 277,500 1,371,925 4.9439 4.343 4.343 4.405 4.308 4.414 313,694 4.3734 -0.41%
2022-10-10 0 4.930 4.880 4.930 4.870 5.050 378,000 1,867,920 4.9416 4.361 4.317 4.361 4.308 4.467 427,303 4.3714 0.20%
2022-10-07 0 4.920 4.810 4.920 4.800 5.000 167,000 824,495 4.9371 4.352 4.255 4.352 4.246 4.423 188,782 4.3674 -3.53%
2022-10-06 0 5.100 5.100 5.140 4.990 5.150 49,500 250,170 5.0539 4.512 4.512 4.547 4.414 4.556 55,956 4.4708 1.39%
2022-10-05 0 5.030 5.030 5.070 4.990 5.250 337,500 1,695,605 5.0240 4.450 4.450 4.485 4.414 4.644 381,520 4.4443 1.21%
2022-10-03 0 4.970 4.970 5.010 4.970 5.200 91,500 458,625 5.0123 4.397 4.397 4.432 4.397 4.600 103,434 4.4340 -4.05%
2022-09-30 0 5.180 5.090 5.180 5.030 5.180 259,500 1,327,115 5.1141 4.582 4.503 4.582 4.450 4.582 293,347 4.5241 1.17%
2022-09-29 0 5.120 5.110 5.180 5.110 5.400 163,000 854,000 5.2393 4.529 4.520 4.582 4.520 4.777 184,260 4.6348 -3.94%
2022-09-28 0 5.330 5.330 5.340 5.330 5.450 150,000 805,285 5.3686 4.715 4.715 4.724 4.715 4.821 169,564 4.7491 -3.09%
2022-09-27 0 5.500 5.420 5.500 5.300 5.570 346,000 1,880,845 5.4360 4.865 4.795 4.865 4.688 4.927 391,129 4.8088 3.19%
2022-09-26 0 5.330 5.320 5.390 5.320 5.980 460,500 2,498,990 5.4267 4.715 4.706 4.768 4.706 5.290 520,563 4.8006 -3.09%
2022-09-23 0 5.500 5.500 5.550 5.500 5.670 531,500 2,943,825 5.5387 4.865 4.865 4.910 4.865 5.016 600,824 4.8997 -0.90%
2022-09-22 0 5.550 5.540 5.550 5.540 5.710 319,500 1,777,570 5.5636 4.910 4.901 4.910 4.901 5.051 361,172 4.9217 -1.60%
2022-09-21 0 5.640 5.560 5.640 5.560 5.760 357,000 2,005,455 5.6175 4.989 4.918 4.989 4.918 5.095 403,563 4.9694 -0.53%
2022-09-20 0 5.670 5.670 5.690 5.670 5.890 300,500 1,717,375 5.7151 5.016 5.016 5.033 5.016 5.210 339,694 5.0557 -0.87%
2022-09-19 0 5.720 5.710 5.720 5.720 6.150 588,000 3,454,000 5.8741 5.060 5.051 5.060 5.060 5.440 664,693 5.1964 -5.14%
2022-09-16 0 6.030 6.030 6.050 6.030 6.250 470,774 2,890,974 6.1409 5.334 5.334 5.352 5.334 5.529 532,177 5.4324 -5.34%
2022-09-15 0 6.370 6.320 6.370 6.290 6.450 945,500 6,035,145 6.3830 5.635 5.591 5.635 5.564 5.706 1,068,822 5.6465 -0.16%
2022-09-14 0 6.380 6.240 6.380 6.170 6.380 201,500 1,259,500 6.2506 5.644 5.520 5.644 5.458 5.644 227,782 5.5294 1.92%
2022-09-13 0 6.260 6.260 6.280 6.260 6.320 207,840 1,305,544 6.2815 5.538 5.538 5.555 5.538 5.591 234,949 5.5567 -0.95%
2022-09-09 0 6.320 6.320 6.340 6.230 6.410 199,500 1,262,025 6.3259 5.591 5.591 5.608 5.511 5.670 225,521 5.5960 0.96%
2022-09-08 0 6.260 6.260 6.350 6.210 6.390 193,000 1,216,475 6.3030 5.538 5.538 5.617 5.493 5.653 218,173 5.5757 0.48%
2022-09-07 0 6.230 6.230 6.300 6.230 6.360 173,000 1,086,065 6.2778 5.511 5.511 5.573 5.511 5.626 195,564 5.5535 -1.27%
2022-09-06 0 6.310 6.280 6.310 6.270 6.330 113,500 714,290 6.2933 5.582 5.555 5.582 5.547 5.600 128,304 5.5672 -0.16%
2022-09-05 0 6.320 6.320 6.360 6.290 6.480 232,000 1,473,720 6.3522 5.591 5.591 5.626 5.564 5.732 262,260 5.6193 -2.02%
2022-09-02 0 6.450 6.350 6.450 6.350 6.470 295,500 1,895,225 6.4136 5.706 5.617 5.706 5.617 5.723 334,042 5.6736 0.62%
2022-09-01 0 6.410 6.410 6.440 6.250 6.560 554,000 3,568,160 6.4407 5.670 5.670 5.697 5.529 5.803 626,258 5.6976 0.31%
2022-08-31 0 6.390 6.330 6.390 6.300 6.400 487,500 3,106,090 6.3715 5.653 5.600 5.653 5.573 5.662 551,085 5.6363 0.16%
2022-08-30 0 6.380 6.380 6.390 6.220 6.430 524,000 3,317,095 6.3303 5.644 5.644 5.653 5.502 5.688 592,345 5.5999 1.27%
2022-08-29 0 6.300 6.270 6.300 6.110 6.370 436,000 2,739,710 6.2837 5.573 5.547 5.573 5.405 5.635 492,867 5.5587 1.12%
2022-08-26 0 6.230 6.230 6.300 6.200 6.360 151,500 953,770 6.2955 5.511 5.511 5.573 5.485 5.626 171,260 5.5691 -0.16%
2022-08-25 0 6.240 6.210 6.240 6.120 6.240 119,500 738,460 6.1796 5.520 5.493 5.520 5.414 5.520 135,086 5.4666 1.30%
2022-08-24 0 6.160 6.160 6.210 6.120 6.300 279,500 1,733,395 6.2018 5.449 5.449 5.493 5.414 5.573 315,955 5.4862 -3.14%
2022-08-23 0 6.360 6.360 6.390 6.290 6.450 262,000 1,659,685 6.3347 5.626 5.626 5.653 5.564 5.706 296,173 5.6038 -1.40%
2022-08-22 0 6.450 6.370 6.450 6.310 6.500 305,500 1,967,570 6.4405 5.706 5.635 5.706 5.582 5.750 345,346 5.6974 1.26%
2022-08-19 0 6.370 6.370 6.400 6.370 6.500 265,500 1,708,840 6.4363 5.635 5.635 5.662 5.635 5.750 300,129 5.6937 -1.70%
2022-08-18 0 6.480 6.440 6.480 6.190 6.480 708,000 4,508,775 6.3683 5.732 5.697 5.732 5.476 5.732 800,344 5.6335 3.51%
2022-08-17 0 6.260 6.230 6.260 6.180 6.290 430,500 2,681,235 6.2282 5.538 5.511 5.538 5.467 5.564 486,650 5.5096 -0.48%
2022-08-16 0 6.290 6.210 6.290 6.200 6.350 220,000 1,382,415 6.2837 5.564 5.493 5.564 5.485 5.617 248,695 5.5587 0.00%
2022-08-15 0 6.290 6.210 6.290 6.200 6.330 280,500 1,753,955 6.2530 5.564 5.493 5.564 5.485 5.600 317,086 5.5315 0.00%
2022-08-12 0 6.290 6.210 6.300 6.150 6.290 383,500 2,385,430 6.2202 5.564 5.493 5.573 5.440 5.564 433,520 5.5025 0.80%
2022-08-11 0 6.240 6.220 6.240 6.080 6.250 123,500 764,725 6.1921 5.520 5.502 5.520 5.378 5.529 139,608 5.4777 2.30%
2022-08-10 0 6.100 6.080 6.100 6.060 6.180 417,000 2,542,600 6.0974 5.396 5.378 5.396 5.361 5.467 471,389 5.3938 -1.93%
2022-08-09 0 6.220 6.180 6.240 6.140 6.230 93,500 578,835 6.1907 5.502 5.467 5.520 5.432 5.511 105,695 5.4765 -0.80%
2022-08-08 0 6.270 6.210 6.260 6.210 6.330 871,000 5,437,410 6.2427 5.547 5.493 5.538 5.493 5.600 984,604 5.5224 -0.79%
2022-08-05 0 6.320 6.270 6.320 6.100 6.320 441,000 2,735,720 6.2034 5.591 5.547 5.591 5.396 5.591 498,520 5.4877 2.43%
2022-08-04 0 6.170 6.100 6.170 6.060 6.280 319,000 1,952,880 6.1219 5.458 5.396 5.458 5.361 5.555 360,607 5.4155 1.48%
2022-08-03 0 6.080 6.040 6.080 6.030 6.250 532,500 3,287,100 6.1730 5.378 5.343 5.378 5.334 5.529 601,954 5.4607 -0.33%
2022-08-02 0 6.100 6.090 6.100 6.070 6.310 456,000 2,791,105 6.1208 5.396 5.387 5.396 5.370 5.582 515,476 5.4146 -3.63%
2022-08-01 0 6.330 6.330 6.380 6.330 6.470 362,500 2,329,040 6.4249 5.600 5.600 5.644 5.600 5.723 409,781 5.6836 -3.21%
2022-07-29 0 6.540 6.540 6.600 6.530 6.730 301,000 1,983,000 6.5880 5.785 5.785 5.838 5.777 5.953 340,259 5.8279 -2.39%
2022-07-28 0 6.700 6.670 6.710 6.490 6.730 572,000 3,812,310 6.6649 5.927 5.900 5.936 5.741 5.953 646,606 5.8959 2.76%
2022-07-27 0 6.520 6.520 6.560 6.440 6.570 227,500 1,485,250 6.5286 5.768 5.768 5.803 5.697 5.812 257,173 5.7753 -1.06%
2022-07-26 0 6.590 6.570 6.590 6.420 6.590 266,500 1,739,470 6.5271 5.830 5.812 5.830 5.679 5.830 301,260 5.7740 1.70%
2022-07-25 0 6.480 6.460 6.500 6.390 6.520 338,000 2,177,540 6.4424 5.732 5.715 5.750 5.653 5.768 382,085 5.6991 -0.92%
2022-07-22 0 6.540 6.490 6.540 6.470 6.660 209,500 1,373,715 6.5571 5.785 5.741 5.785 5.723 5.892 236,825 5.8005 0.00%
2022-07-21 0 6.540 6.520 6.590 6.520 6.650 160,000 1,054,370 6.5898 5.785 5.768 5.830 5.768 5.883 180,869 5.8295 -0.61%
2022-07-20 0 6.580 6.560 6.590 6.540 6.670 343,500 2,267,602 6.6015 5.821 5.803 5.830 5.785 5.900 388,303 5.8398 0.61%
2022-07-19 0 6.540 6.520 6.580 6.510 6.690 171,000 1,121,340 6.5575 5.785 5.768 5.821 5.759 5.918 193,304 5.8009 -0.91%
2022-07-18 0 6.600 6.530 6.600 6.420 6.640 440,500 2,883,260 6.5454 5.838 5.777 5.838 5.679 5.874 497,954 5.7902 1.54%
2022-07-15 0 6.500 6.480 6.500 6.480 6.770 780,000 5,136,930 6.5858 5.750 5.732 5.750 5.732 5.989 881,735 5.8259 -4.13%
2022-07-14 0 6.780 6.780 6.830 6.720 7.140 1,197,000 8,308,075 6.9407 5.998 5.998 6.042 5.945 6.316 1,353,125 6.1399 0.00%
2022-07-13 0 6.780 6.670 6.780 6.650 6.780 482,500 3,225,940 6.6859 5.998 5.900 5.998 5.883 5.998 545,432 5.9145 -0.29%
2022-07-12 0 6.800 6.750 6.800 6.740 7.020 663,738 4,519,835 6.8097 6.015 5.971 6.015 5.962 6.210 750,309 6.0240 -1.31%
2022-07-11 0 6.890 6.890 6.910 6.830 7.090 829,000 5,753,550 6.9403 6.095 6.095 6.113 6.042 6.272 937,126 6.1396 -2.82%
2022-07-08 0 7.090 7.090 7.110 7.080 7.220 422,500 2,999,597 7.0996 6.272 6.272 6.290 6.263 6.387 477,607 6.2805 0.00%
2022-07-07 0 7.090 7.090 7.100 7.080 7.210 338,500 2,410,175 7.1202 6.272 6.272 6.281 6.263 6.378 382,651 6.2986 -1.80%
2022-07-06 0 7.220 7.190 7.220 7.080 7.410 661,500 4,738,245 7.1629 6.387 6.360 6.387 6.263 6.555 747,779 6.3364 0.14%
2022-07-05 0 7.210 7.210 7.270 7.200 7.460 1,023,500 7,480,765 7.3090 6.378 6.378 6.431 6.369 6.599 1,156,995 6.4657 -2.30%
2022-07-04 0 7.380 7.380 7.390 7.060 7.490 1,399,000 10,177,030 7.2745 6.528 6.528 6.537 6.245 6.626 1,581,471 6.4352 2.22%
2022-06-30 0 7.220 7.220 7.240 6.960 7.280 1,107,960 7,941,988 7.1681 6.387 6.387 6.405 6.157 6.440 1,252,471 6.3411 4.49%
2022-06-29 0 6.910 6.910 6.950 6.900 7.300 1,323,000 9,347,465 7.0654 6.113 6.113 6.148 6.104 6.458 1,495,559 6.2501 -4.95%
2022-06-28 0 7.270 7.200 7.270 6.920 7.290 1,287,500 9,211,185 7.1543 6.431 6.369 6.431 6.122 6.449 1,455,429 6.3288 4.01%
2022-06-27 0 6.990 6.970 6.990 6.830 6.990 857,500 5,939,270 6.9263 6.183 6.166 6.183 6.042 6.183 969,344 6.1271 3.25%
2022-06-24 0 6.770 6.730 6.770 6.670 6.770 372,000 2,499,605 6.7194 5.989 5.953 5.989 5.900 5.989 420,520 5.9441 0.74%
2022-06-23 0 6.720 6.690 6.720 6.640 6.740 471,500 3,145,615 6.6715 5.945 5.918 5.945 5.874 5.962 532,998 5.9017 -0.15%
2022-06-22 0 6.730 6.690 6.730 6.670 6.930 611,000 4,134,515 6.7668 5.953 5.918 5.953 5.900 6.130 690,693 5.9860 -1.32%
2022-06-21 0 6.820 6.800 6.820 6.650 6.850 1,007,575 6,774,618 6.7237 6.033 6.015 6.033 5.883 6.060 1,138,993 5.9479 1.79%
2022-06-20 0 6.700 6.650 6.700 6.570 6.790 666,000 4,431,095 6.6533 5.927 5.883 5.927 5.812 6.007 752,866 5.8856 1.67%
2022-06-17 0 6.590 6.580 6.590 6.590 6.730 1,083,000 7,183,670 6.6331 5.830 5.821 5.830 5.830 5.953 1,224,256 5.8678 -1.05%
2022-06-16 0 6.660 6.640 6.660 6.620 6.860 884,500 5,967,195 6.7464 5.892 5.874 5.892 5.856 6.068 999,865 5.9680 -1.33%
2022-06-15 0 6.750 6.680 6.750 6.600 6.880 1,278,500 8,604,400 6.7301 5.971 5.909 5.971 5.838 6.086 1,445,255 5.9536 0.45%
2022-06-14 0 6.720 6.720 6.790 6.710 6.970 1,925,500 13,116,250 6.8119 5.945 5.945 6.007 5.936 6.166 2,176,643 6.0259 -2.03%
2022-06-13 0 6.900 6.900 6.930 6.420 7.030 5,468,500 37,326,885 6.8258 6.068 6.068 6.094 5.645 6.182 6,218,789 6.0023 4.70%
2022-06-10 0 6.590 6.590 6.600 6.390 6.590 634,300 4,131,618 6.5137 5.795 5.795 5.804 5.619 5.795 721,327 5.7278 2.01%
2022-06-09 0 6.460 6.460 6.470 6.390 6.500 654,500 4,207,099 6.4280 5.681 5.681 5.689 5.619 5.716 744,299 5.6524 0.78%
2022-06-08 0 6.410 6.400 6.410 6.350 6.600 2,032,000 13,161,630 6.4772 5.637 5.628 5.637 5.584 5.804 2,310,795 5.6957 0.63%
2022-06-07 0 6.370 6.370 6.380 6.280 6.410 1,169,500 7,416,940 6.3420 5.601 5.601 5.610 5.522 5.637 1,329,958 5.5768 0.63%
2022-06-06 0 6.330 6.280 6.330 6.210 6.340 1,292,000 8,120,610 6.2853 5.566 5.522 5.566 5.461 5.575 1,469,265 5.5270 0.64%
2022-06-02 0 6.290 6.290 6.340 6.210 6.440 1,913,000 12,101,315 6.3258 5.531 5.531 5.575 5.461 5.663 2,175,468 5.5626 0.32%
2022-06-01 0 6.270 6.240 6.300 6.200 6.270 762,000 4,757,360 6.2433 5.514 5.487 5.540 5.452 5.514 866,548 5.4900 0.80%
2022-05-31 0 6.220 6.160 6.220 6.080 6.300 2,942,500 18,338,130 6.2322 5.470 5.417 5.470 5.346 5.540 3,346,217 5.4803 1.63%
2022-05-30 0 6.120 6.120 6.130 6.070 6.230 1,543,000 9,533,890 6.1788 5.382 5.382 5.390 5.338 5.478 1,754,703 5.4333 -0.16%
2022-05-27 0 6.130 6.130 6.150 6.080 6.390 4,692,000 29,425,500 6.2714 5.390 5.390 5.408 5.346 5.619 5,335,752 5.5148 -1.45%
2022-05-26 0 6.220 6.190 6.220 6.010 6.230 3,299,000 20,165,642 6.1127 5.470 5.443 5.470 5.285 5.478 3,751,630 5.3752 0.48%
2022-05-25 0 6.190 6.100 6.190 6.020 6.280 4,103,500 25,249,835 6.1532 5.443 5.364 5.443 5.294 5.522 4,666,509 5.4109 -0.16%
2022-05-24 0 6.200 6.140 6.200 6.130 6.400 1,828,500 11,546,697 6.3148 5.452 5.399 5.452 5.390 5.628 2,079,374 5.5530 -1.43%
2022-05-23 0 6.290 6.280 6.290 6.130 6.500 4,050,000 25,574,450 6.3147 5.531 5.522 5.531 5.390 5.716 4,605,668 5.5528 2.61%
2022-05-20 0 6.130 6.130 6.140 6.090 6.450 4,305,500 26,876,380 6.2423 5.390 5.390 5.399 5.355 5.672 4,896,223 5.4892 0.49%
2022-05-19 0 6.100 6.100 6.110 6.030 6.430 1,795,500 11,127,690 6.1975 5.364 5.364 5.373 5.302 5.654 2,041,846 5.4498 0.33%
2022-05-18 0 6.080 6.080 6.140 6.050 6.160 821,500 5,007,520 6.0956 5.346 5.346 5.399 5.320 5.417 934,211 5.3602 0.00%
2022-05-17 0 6.080 6.080 6.110 6.080 6.260 1,707,000 10,499,035 6.1506 5.346 5.346 5.373 5.346 5.505 1,941,204 5.4085 -0.98%
2022-05-16 0 6.140 6.130 6.140 6.110 6.610 1,786,000 11,185,127 6.2627 5.399 5.390 5.399 5.373 5.813 2,031,043 5.5071 -5.83%
2022-05-13 0 6.520 6.520 6.530 6.160 6.580 4,364,000 27,935,000 6.4012 5.733 5.733 5.742 5.417 5.786 4,962,750 5.6289 4.99%
2022-05-12 0 6.210 6.210 6.250 6.070 6.600 3,776,500 24,025,355 6.3618 5.461 5.461 5.496 5.338 5.804 4,294,644 5.5943 3.16%
2022-05-11 0 6.020 5.870 6.020 5.860 6.300 890,000 5,410,698 6.0794 5.294 5.162 5.294 5.153 5.540 1,012,110 5.3460 -0.99%
2022-05-10 0 6.080 6.070 6.080 5.860 6.320 634,500 3,888,875 6.1290 5.346 5.338 5.346 5.153 5.557 721,555 5.3896 0.16%
2022-05-06 0 6.070 6.070 6.160 5.990 6.660 1,074,500 6,780,530 6.3104 5.338 5.338 5.417 5.267 5.856 1,221,924 5.5491 -5.75%
2022-05-05 0 6.440 6.350 6.440 6.160 6.650 2,919,000 18,850,885 6.4580 5.663 5.584 5.663 5.417 5.848 3,319,493 5.6788 3.70%
2022-05-04 0 6.210 6.170 6.210 6.170 6.220 157,500 976,050 6.1971 5.461 5.426 5.461 5.426 5.470 179,109 5.4495 -0.16%
2022-05-03 0 6.220 6.160 6.220 5.810 6.300 334,500 2,054,530 6.1421 5.470 5.417 5.470 5.109 5.540 380,394 5.4011 7.06%
2022-04-29 0 5.810 5.800 5.810 5.700 5.870 160,500 929,765 5.7929 5.109 5.100 5.109 5.012 5.162 182,521 5.0940 2.47%
2022-04-28 0 5.670 5.660 5.720 5.620 5.760 86,000 491,260 5.7123 4.986 4.977 5.030 4.942 5.065 97,799 5.0231 2.16%
2022-04-27 0 5.550 5.550 5.560 5.270 5.580 448,500 2,429,745 5.4175 4.880 4.880 4.889 4.634 4.907 510,035 4.7639 2.21%
2022-04-26 0 5.430 5.350 5.430 5.330 5.620 422,000 2,316,560 5.4895 4.775 4.705 4.775 4.687 4.942 479,899 4.8272 -2.16%
2022-04-25 0 5.550 5.500 5.550 5.500 5.670 455,000 2,551,960 5.6087 4.880 4.836 4.880 4.836 4.986 517,427 4.9320 -2.29%
2022-04-22 0 5.680 5.680 5.710 5.620 5.790 198,500 1,135,665 5.7212 4.995 4.995 5.021 4.942 5.091 225,735 5.0310 0.71%
2022-04-21 0 5.640 5.630 5.640 5.620 5.820 197,000 1,119,435 5.6824 4.960 4.951 4.960 4.942 5.118 224,029 4.9968 -1.74%
2022-04-20 0 5.740 5.720 5.740 5.720 5.770 170,500 978,970 5.7418 5.047 5.030 5.047 5.030 5.074 193,893 5.0490 -0.52%
2022-04-19 0 5.770 5.750 5.770 5.710 5.780 328,000 1,883,770 5.7432 5.074 5.056 5.074 5.021 5.083 373,002 5.0503 -0.52%
2022-04-14 0 5.800 5.780 5.800 5.700 5.860 228,000 1,320,940 5.7936 5.100 5.083 5.100 5.012 5.153 259,282 5.0946 1.40%
2022-04-13 0 5.720 5.710 5.720 5.700 5.830 381,500 2,199,575 5.7656 5.030 5.021 5.030 5.012 5.127 433,843 5.0700 -1.55%
2022-04-12 0 5.810 5.790 5.810 5.760 5.920 436,500 2,545,720 5.8321 5.109 5.091 5.109 5.065 5.206 496,389 5.1285 -1.53%
2022-04-11 0 5.900 5.890 5.940 5.900 6.040 321,500 1,911,775 5.9464 5.188 5.179 5.223 5.188 5.311 365,610 5.2290 -1.99%
2022-04-08 0 6.020 6.010 6.020 5.820 6.140 3,494,500 20,982,145 6.0043 5.294 5.285 5.294 5.118 5.399 3,973,953 5.2799 1.18%
2022-04-07 0 5.950 5.950 5.960 5.890 6.180 1,429,500 8,643,835 6.0468 5.232 5.232 5.241 5.179 5.434 1,625,630 5.3172 -1.98%
2022-04-06 0 6.070 6.060 6.070 5.800 6.150 1,205,300 7,199,139 5.9729 5.338 5.329 5.338 5.100 5.408 1,370,670 5.2523 2.53%
2022-04-04 0 5.920 5.910 5.920 5.580 6.000 209,500 1,235,735 5.8985 5.206 5.197 5.206 4.907 5.276 238,244 5.1868 5.90%
2022-04-01 0 5.590 5.590 5.600 5.470 5.690 273,500 1,522,730 5.5676 4.916 4.916 4.924 4.810 5.004 311,025 4.8958 -2.95%
2022-03-31 0 5.760 5.700 5.770 5.700 5.810 72,000 414,800 5.7611 5.065 5.012 5.074 5.012 5.109 81,879 5.0660 -1.20%
2022-03-30 0 5.830 5.830 5.870 5.760 5.880 468,500 2,735,785 5.8395 5.127 5.127 5.162 5.065 5.171 532,779 5.1349 1.57%
2022-03-29 0 5.740 5.710 5.740 5.700 5.880 278,500 1,604,965 5.7629 5.047 5.021 5.047 5.012 5.171 316,711 5.0676 -1.20%
2022-03-28 0 5.810 5.750 5.810 5.690 5.870 305,000 1,763,160 5.7809 5.109 5.056 5.109 5.004 5.162 346,847 5.0834 0.17%
2022-03-25 0 5.800 5.800 5.810 5.690 5.980 559,000 3,268,500 5.8470 5.100 5.100 5.109 5.004 5.259 635,696 5.1416 -1.86%
2022-03-24 0 5.910 5.870 5.910 5.850 5.960 318,759 1,881,493 5.9026 5.197 5.162 5.197 5.144 5.241 362,493 5.1904 -0.17%
2022-03-23 0 5.920 5.910 5.920 5.860 6.030 691,960 4,105,036 5.9325 5.206 5.197 5.206 5.153 5.302 786,898 5.2167 0.17%
2022-03-22 0 5.910 5.910 5.930 5.780 5.940 447,000 2,608,810 5.8363 5.197 5.197 5.215 5.083 5.223 508,329 5.1321 1.03%
2022-03-21 0 5.850 5.820 5.850 5.780 6.070 604,265 3,565,550 5.9006 5.144 5.118 5.144 5.083 5.338 687,171 5.1887 -1.02%
2022-03-18 0 5.910 5.910 5.950 5.850 6.090 713,000 4,249,870 5.9605 5.197 5.197 5.232 5.144 5.355 810,825 5.2414 -0.67%
2022-03-17 0 5.950 5.950 5.960 5.800 6.030 849,000 5,053,960 5.9528 5.232 5.232 5.241 5.100 5.302 965,485 5.2346 2.94%
2022-03-16 0 5.780 5.750 5.780 5.570 6.000 920,000 5,237,805 5.6933 5.083 5.056 5.083 4.898 5.276 1,046,226 5.0064 3.40%
2022-03-15 0 5.590 5.580 5.590 5.530 6.220 1,302,000 7,612,235 5.8466 4.916 4.907 4.916 4.863 5.470 1,480,637 5.1412 -10.27%
2022-03-14 0 6.230 6.220 6.230 6.180 6.550 604,000 3,832,455 6.3451 5.478 5.470 5.478 5.434 5.760 686,870 5.5796 -4.15%
2022-03-11 0 6.500 6.490 6.500 6.380 6.600 259,000 1,674,665 6.4659 5.716 5.707 5.716 5.610 5.804 294,535 5.6858 -0.61%
2022-03-10 0 6.540 6.510 6.560 6.540 6.600 386,500 2,547,030 6.5900 5.751 5.725 5.769 5.751 5.804 439,529 5.7949 0.15%
2022-03-09 0 6.530 6.520 6.530 6.350 6.590 515,500 3,337,410 6.4741 5.742 5.733 5.742 5.584 5.795 586,228 5.6930 0.15%
2022-03-08 0 6.520 6.520 6.550 6.500 6.890 400,500 2,658,130 6.6370 5.733 5.733 5.760 5.716 6.059 455,449 5.8363 -4.40%
2022-03-07 0 6.820 6.820 6.850 6.820 7.150 405,000 2,811,115 6.9410 5.997 5.997 6.024 5.997 6.287 460,567 6.1036 -4.08%
2022-03-04 0 7.110 7.090 7.130 7.060 7.230 433,500 3,097,930 7.1463 6.252 6.235 6.270 6.208 6.358 492,977 6.2841 -1.80%
2022-03-03 0 7.240 7.240 7.250 7.230 7.290 68,500 496,485 7.2480 6.367 6.367 6.375 6.358 6.410 77,898 6.3735 0.14%
2022-03-02 0 7.230 7.230 7.250 7.220 7.290 102,000 738,210 7.2374 6.358 6.358 6.375 6.349 6.410 115,995 6.3642 0.00%
2022-03-01 0 7.230 7.230 7.260 7.230 7.400 233,500 1,696,000 7.2634 6.358 6.358 6.384 6.358 6.507 265,537 6.3871 -0.14%
2022-02-28 0 7.240 7.240 7.250 7.210 7.370 325,500 2,356,260 7.2389 6.367 6.367 6.375 6.340 6.481 370,159 6.3655 -0.28%
2022-02-25 0 7.260 7.260 7.300 7.260 7.500 164,500 1,206,510 7.3344 6.384 6.384 6.419 6.384 6.595 187,070 6.4495 -0.27%
2022-02-24 0 7.280 7.280 7.370 7.270 7.500 228,500 1,680,835 7.3560 6.402 6.402 6.481 6.393 6.595 259,851 6.4685 -2.02%
2022-02-23 0 7.430 7.430 7.500 7.380 7.500 83,500 621,510 7.4432 6.534 6.534 6.595 6.490 6.595 94,956 6.5452 0.68%
2022-02-22 0 7.380 7.400 7.490 7.380 7.550 126,500 946,110 7.4791 6.490 6.507 6.586 6.490 6.639 143,856 6.5768 -2.64%
2022-02-21 0 7.580 7.550 7.600 7.500 7.620 46,500 351,725 7.5640 6.665 6.639 6.683 6.595 6.701 52,880 6.6514 0.40%
2022-02-18 0 7.550 7.500 7.550 7.410 7.600 111,000 835,710 7.5289 6.639 6.595 6.639 6.516 6.683 126,229 6.6206 0.13%
2022-02-17 0 7.540 7.530 7.580 7.510 7.600 92,500 696,140 7.5258 6.630 6.622 6.665 6.604 6.683 105,191 6.6179 -0.79%
2022-02-16 0 7.600 7.560 7.600 7.540 7.670 41,500 316,125 7.6175 6.683 6.648 6.683 6.630 6.745 47,194 6.6984 0.80%
2022-02-15 0 7.540 7.530 7.630 7.450 7.650 198,500 1,504,135 7.5775 6.630 6.622 6.709 6.551 6.727 225,735 6.6633 0.40%
2022-02-14 0 7.510 7.510 7.560 7.480 7.700 99,500 747,480 7.5124 6.604 6.604 6.648 6.578 6.771 113,152 6.6060 -0.27%
2022-02-11 0 7.530 7.440 7.530 7.370 7.570 706,000 5,272,195 7.4677 6.622 6.542 6.622 6.481 6.657 802,865 6.5667 0.13%
2022-02-10 0 7.520 7.520 7.530 7.500 7.600 191,700 1,445,795 7.5420 6.613 6.613 6.622 6.595 6.683 218,002 6.6320 0.27%
2022-02-09 0 7.500 7.490 7.500 7.380 7.560 360,000 2,697,460 7.4929 6.595 6.586 6.595 6.490 6.648 409,393 6.5889 1.08%
2022-02-08 0 7.420 7.410 7.430 7.350 7.450 213,000 1,578,965 7.4130 6.525 6.516 6.534 6.463 6.551 242,224 6.5186 0.13%
2022-02-07 0 7.410 7.410 7.420 7.200 7.500 1,371,000 10,011,015 7.3020 6.516 6.516 6.525 6.331 6.595 1,559,104 6.4210 0.82%
2022-02-04 0 7.350 7.300 7.350 7.250 7.350 200,500 1,468,275 7.3231 6.463 6.419 6.463 6.375 6.463 228,009 6.4395 0.00%
2022-01-31 0 7.350 7.250 7.350 7.190 7.690 627,500 4,586,970 7.3099 6.463 6.375 6.463 6.323 6.762 713,594 6.4280 -4.42%
2022-01-28 0 7.690 7.690 7.740 7.680 7.780 178,500 1,375,560 7.7062 6.762 6.762 6.806 6.753 6.841 202,991 6.7765 0.00%
2022-01-27 0 7.690 7.690 7.720 7.680 7.900 241,000 1,875,560 7.7824 6.762 6.762 6.789 6.753 6.947 274,066 6.8435 -3.75%
2022-01-26 0 7.990 7.990 8.000 7.980 8.100 263,000 2,113,955 8.0379 7.026 7.026 7.035 7.017 7.123 299,084 7.0681 -0.99%
2022-01-25 0 8.070 8.000 8.070 7.950 8.270 418,000 3,369,830 8.0618 7.096 7.035 7.096 6.991 7.272 475,350 7.0891 -2.42%
2022-01-24 0 8.270 8.220 8.270 8.220 8.380 295,500 2,450,650 8.2932 7.272 7.228 7.272 7.228 7.369 336,043 7.2927 -2.01%
2022-01-21 0 8.440 8.430 8.440 8.370 8.540 575,378 4,853,251 8.4349 7.422 7.413 7.422 7.360 7.510 654,321 7.4172 -1.29%
2022-01-20 0 8.550 8.540 8.550 8.450 8.610 564,500 4,823,540 8.5448 7.518 7.510 7.518 7.431 7.571 641,951 7.5139 1.91%
2022-01-19 0 8.390 8.340 8.400 8.270 8.430 413,000 3,457,150 8.3708 7.378 7.334 7.387 7.272 7.413 469,664 7.3609 -0.12%
2022-01-18 0 8.400 8.360 8.400 8.350 8.790 1,514,500 13,040,230 8.6103 7.387 7.351 7.387 7.343 7.729 1,722,293 7.5714 0.00%
2022-01-17 0 8.400 8.390 8.400 8.330 8.440 696,000 5,845,675 8.3990 7.387 7.378 7.387 7.325 7.422 791,493 7.3856 0.36%
2022-01-14 0 8.370 8.320 8.370 7.960 8.620 1,784,000 14,798,595 8.2952 7.360 7.316 7.360 7.000 7.580 2,028,768 7.2944 3.85%
2022-01-13 0 8.060 8.060 8.090 7.970 8.240 507,000 4,082,290 8.0519 7.088 7.088 7.114 7.008 7.246 576,561 7.0804 -1.59%
2022-01-12 0 8.190 8.160 8.190 8.100 8.270 140,000 1,144,135 8.1724 7.202 7.176 7.202 7.123 7.272 159,208 7.1864 0.12%
2022-01-11 0 8.180 8.150 8.180 8.020 8.180 279,500 2,274,177 8.1366 7.193 7.167 7.193 7.052 7.193 317,848 7.1549 1.61%
2022-01-10 0 8.050 8.050 8.080 7.930 8.210 204,500 1,663,985 8.1368 7.079 7.079 7.105 6.973 7.219 232,558 7.1551 1.51%
2022-01-07 0 7.930 7.930 8.000 7.920 8.010 141,500 1,126,530 7.9613 6.973 6.973 7.035 6.964 7.044 160,914 7.0008 -0.25%
2022-01-06 0 7.950 7.950 8.050 7.820 8.020 70,000 557,055 7.9579 6.991 6.991 7.079 6.877 7.052 79,604 6.9978 -0.63%
2022-01-05 0 8.000 7.910 8.000 7.910 8.140 236,500 1,898,860 8.0290 7.035 6.956 7.035 6.956 7.158 268,948 7.0603 -1.60%
2022-01-04 0 8.130 8.130 8.180 8.110 8.300 285,500 2,342,185 8.2038 7.149 7.149 7.193 7.132 7.299 324,671 7.2140 0.37%
2022-01-03 0 8.100 8.080 8.100 8.030 8.150 86,500 700,340 8.0964 7.123 7.105 7.123 7.061 7.167 98,368 7.1196 -0.49%
2021-12-31 0 8.140 8.130 8.140 7.950 8.140 197,000 1,598,820 8.1158 7.158 7.149 7.158 6.991 7.158 224,029 7.1367 2.01%
2021-12-30 0 7.980 7.880 8.000 7.880 8.030 30,000 238,425 7.9475 7.017 6.929 7.035 6.929 7.061 34,116 6.9886 0.63%
2021-12-29 0 7.930 7.900 7.930 7.910 7.940 37,500 297,050 7.9213 6.973 6.947 6.973 6.956 6.982 42,645 6.9656 -1.00%
2021-12-28 0 8.010 8.010 8.060 8.000 8.140 255,500 2,051,005 8.0274 7.044 7.044 7.088 7.035 7.158 290,555 7.0589 0.13%
2021-12-24 0 8.000 7.980 8.000 7.980 8.070 54,000 432,595 8.0110 7.035 7.017 7.035 7.017 7.096 61,409 7.0445 -0.87%
2021-12-23 0 8.070 8.010 8.080 7.990 8.130 154,000 1,240,615 8.0559 7.096 7.044 7.105 7.026 7.149 175,129 7.0840 -0.37%
2021-12-22 0 8.100 8.000 8.100 7.950 8.160 545,000 4,396,815 8.0676 7.123 7.035 7.123 6.991 7.176 619,775 7.0942 2.79%
2021-12-21 0 7.880 7.880 7.920 7.830 7.970 167,500 1,319,010 7.8747 6.929 6.929 6.964 6.885 7.008 190,481 6.9246 0.90%
2021-12-20 0 7.810 7.810 7.870 7.720 8.040 290,000 2,277,700 7.8541 6.868 6.868 6.920 6.789 7.070 329,789 6.9065 0.51%
2021-12-17 0 7.770 7.770 7.980 7.770 8.100 589,194 4,681,343 7.9453 6.833 6.833 7.017 6.833 7.123 670,033 6.9867 -3.72%
2021-12-16 0 8.070 8.060 8.070 8.050 8.120 102,500 829,865 8.0962 7.096 7.088 7.096 7.079 7.140 116,563 7.1194 -0.98%
2021-12-15 0 8.150 8.050 8.150 8.010 8.290 409,500 3,336,315 8.1473 7.167 7.079 7.167 7.044 7.290 465,684 7.1643 0.37%
2021-12-14 0 8.120 8.040 8.120 8.010 8.220 232,000 1,879,085 8.0995 7.140 7.070 7.140 7.044 7.228 263,831 7.1223 0.50%
2021-12-13 0 8.080 8.070 8.080 8.050 8.170 90,500 733,815 8.1085 7.105 7.096 7.105 7.079 7.184 102,917 7.1302 -1.10%
2021-12-10 0 8.170 8.120 8.170 8.050 8.200 157,000 1,275,700 8.1255 7.184 7.140 7.184 7.079 7.211 178,541 7.1451 -0.73%
2021-12-09 0 8.230 8.190 8.230 8.110 8.320 210,000 1,724,580 8.2123 7.237 7.202 7.237 7.132 7.316 238,812 7.2215 0.98%
2021-12-08 0 8.150 8.140 8.150 8.060 8.180 122,500 996,840 8.1375 7.167 7.158 7.167 7.088 7.193 139,307 7.1557 0.12%
2021-12-07 0 8.140 8.060 8.140 8.030 8.280 245,500 1,991,120 8.1105 7.158 7.088 7.158 7.061 7.281 279,183 7.1320 0.49%
2021-12-06 0 8.100 8.060 8.100 8.070 8.160 188,500 1,528,500 8.1088 7.123 7.088 7.123 7.096 7.176 214,363 7.1304 -0.86%
2021-12-03 0 8.170 8.170 8.180 8.060 8.290 199,000 1,621,870 8.1501 7.184 7.184 7.193 7.088 7.290 226,303 7.1668 0.74%
2021-12-02 0 8.110 8.100 8.110 8.050 8.130 242,500 1,963,890 8.0985 7.132 7.123 7.132 7.079 7.149 275,771 7.1214 -0.12%
2021-12-01 0 8.120 8.100 8.150 8.080 8.200 100,000 810,860 8.1086 7.140 7.123 7.167 7.105 7.211 113,720 7.1303 -0.98%
2021-11-30 0 8.200 8.200 8.210 8.040 8.320 549,086 4,461,594 8.1255 7.211 7.211 7.219 7.070 7.316 624,422 7.1452 0.86%
2021-11-29 0 8.130 8.120 8.130 8.120 8.430 376,000 3,099,432 8.2432 7.149 7.140 7.149 7.140 7.413 427,588 7.2486 -3.21%
2021-11-26 0 8.400 8.360 8.400 8.360 8.480 170,500 1,429,150 8.3821 7.387 7.351 7.387 7.351 7.457 193,893 7.3708 0.12%
2021-11-25 0 8.390 8.380 8.390 8.250 8.440 288,500 2,406,555 8.3416 7.378 7.369 7.378 7.255 7.422 328,083 7.3352 1.08%
2021-11-24 0 8.300 8.300 8.340 8.240 8.350 169,500 1,409,520 8.3158 7.299 7.299 7.334 7.246 7.343 192,756 7.3125 -0.60%
2021-11-23 0 8.350 8.350 8.400 8.160 8.450 433,500 3,596,305 8.2960 7.343 7.343 7.387 7.176 7.431 492,977 7.2951 2.20%
2021-11-22 0 8.170 8.170 8.210 8.120 8.270 95,000 778,215 8.1917 7.184 7.184 7.219 7.140 7.272 108,034 7.2034 0.12%
2021-11-19 0 8.160 8.160 8.200 8.030 8.200 124,252 1,009,518 8.1248 7.176 7.176 7.211 7.061 7.211 141,300 7.1445 0.49%
2021-11-18 0 8.120 8.080 8.120 8.050 8.170 103,500 840,550 8.1213 7.140 7.105 7.140 7.079 7.184 117,700 7.1414 -0.61%
2021-11-17 0 8.170 8.150 8.170 8.110 8.200 198,000 1,613,660 8.1498 7.184 7.167 7.184 7.132 7.211 225,166 7.1665 -0.49%
2021-11-16 0 8.210 8.210 8.240 8.210 8.260 161,000 1,325,539 8.2332 7.219 7.219 7.246 7.219 7.263 183,090 7.2398 0.00%
2021-11-15 0 8.210 8.210 8.230 8.210 8.320 103,000 850,340 8.2557 7.219 7.219 7.237 7.219 7.316 117,132 7.2597 -0.85%
2021-11-12 0 8.280 8.200 8.280 8.200 8.300 179,500 1,480,147 8.2459 7.281 7.211 7.281 7.211 7.299 204,128 7.2511 0.36%
2021-11-11 0 8.250 8.220 8.250 8.200 8.290 133,000 1,097,795 8.2541 7.255 7.228 7.255 7.211 7.290 151,248 7.2583 0.36%
2021-11-10 0 8.220 8.210 8.240 8.070 8.290 276,500 2,265,740 8.1944 7.228 7.219 7.246 7.096 7.290 314,436 7.2057 1.86%
2021-11-09 0 8.070 8.060 8.120 8.040 8.120 136,500 1,101,335 8.0684 7.096 7.088 7.140 7.070 7.140 155,228 7.0949 0.12%
2021-11-08 0 8.060 8.060 8.100 7.960 8.100 98,000 788,770 8.0487 7.088 7.088 7.123 7.000 7.123 111,446 7.0776 0.37%
2021-11-05 0 8.030 8.030 8.150 8.030 8.150 144,500 1,168,575 8.0870 7.061 7.061 7.167 7.061 7.167 164,326 7.1113 0.00%
2021-11-04 0 8.030 8.030 8.250 8.030 8.300 291,000 2,381,445 8.1837 7.061 7.061 7.255 7.061 7.299 330,926 7.1963 -3.37%
2021-11-03 0 8.310 8.230 8.370 8.210 8.540 378,500 3,181,400 8.4053 7.307 7.237 7.360 7.219 7.510 430,431 7.3912 -1.66%
2021-11-02 0 8.450 8.440 8.480 8.200 8.550 501,000 4,191,750 8.3668 7.431 7.422 7.457 7.211 7.518 569,738 7.3573 1.81%
2021-11-01 0 8.300 8.170 8.300 8.100 8.440 176,500 1,450,365 8.2174 7.299 7.184 7.299 7.123 7.422 200,716 7.2260 -3.15%
2021-10-29 0 8.570 8.480 8.570 8.250 8.570 241,000 2,036,555 8.4504 7.536 7.457 7.536 7.255 7.536 274,066 7.4309 1.42%
2021-10-28 0 8.450 8.300 8.450 8.160 8.480 243,500 2,029,980 8.3367 7.431 7.299 7.431 7.176 7.457 276,909 7.3309 3.05%
2021-10-27 0 8.200 8.080 8.200 8.000 8.200 164,000 1,324,710 8.0775 7.211 7.105 7.211 7.035 7.211 186,501 7.1030 0.37%
2021-10-26 0 8.170 8.170 8.190 8.100 8.300 360,000 2,961,130 8.2254 7.184 7.184 7.202 7.123 7.299 409,393 7.2330 -1.57%
2021-10-25 0 8.300 8.230 8.300 8.210 8.400 204,500 1,690,180 8.2649 7.299 7.237 7.299 7.219 7.387 232,558 7.2678 -1.07%
2021-10-22 0 8.390 8.300 8.390 8.280 8.480 258,500 2,159,820 8.3552 7.378 7.299 7.378 7.281 7.457 293,967 7.3472 0.00%
2021-10-21 0 8.390 8.330 8.390 8.300 8.570 192,500 1,616,265 8.3962 7.378 7.325 7.378 7.299 7.536 218,911 7.3832 -1.64%
2021-10-20 0 8.530 8.530 8.590 8.360 8.760 292,000 2,483,860 8.5064 7.501 7.501 7.554 7.351 7.703 332,063 7.4801 -1.73%
2021-10-19 0 8.680 8.620 8.680 8.500 8.890 104,000 896,125 8.6166 7.633 7.580 7.633 7.474 7.817 118,269 7.5770 -0.23%
2021-10-18 0 8.700 8.650 8.700 8.610 8.940 161,000 1,403,530 8.7176 7.650 7.606 7.650 7.571 7.861 183,090 7.6658 -1.36%
2021-10-15 0 8.820 8.800 8.820 8.660 8.880 364,000 3,206,315 8.8086 7.756 7.738 7.756 7.615 7.809 413,942 7.7458 2.32%
2021-10-12 0 8.620 8.600 8.620 8.570 8.800 396,500 3,439,410 8.6744 7.580 7.562 7.580 7.536 7.738 450,901 7.6279 -0.46%
2021-10-11 0 8.660 8.630 8.660 8.610 8.700 266,500 2,309,180 8.6648 7.615 7.589 7.615 7.571 7.650 303,064 7.6194 1.17%
2021-10-08 0 8.560 8.550 8.560 8.520 8.650 156,500 1,338,475 8.5526 7.527 7.518 7.527 7.492 7.606 177,972 7.5207 -0.23%
2021-10-07 0 8.580 8.550 8.580 8.530 8.710 140,000 1,202,100 8.5864 7.545 7.518 7.545 7.501 7.659 159,208 7.5505 -0.81%
2021-10-06 0 8.650 8.590 8.650 8.530 8.670 205,500 1,768,385 8.6053 7.606 7.554 7.606 7.501 7.624 233,695 7.5671 0.35%
2021-10-05 0 8.620 8.600 8.620 8.580 8.730 131,000 1,133,645 8.6538 7.580 7.562 7.580 7.545 7.677 148,973 7.6097 -1.26%
2021-10-04 0 8.730 8.720 8.730 8.480 8.820 450,500 3,913,260 8.6865 7.677 7.668 7.677 7.457 7.756 512,310 7.6385 3.31%
2021-09-30 0 8.450 8.430 8.450 8.180 8.480 305,000 2,557,530 8.3853 7.431 7.413 7.431 7.193 7.457 346,847 7.3737 4.97%
2021-09-29 0 8.050 7.970 8.060 7.810 8.440 932,500 7,452,775 7.9923 7.079 7.008 7.088 6.868 7.422 1,060,441 7.0280 -4.62%
2021-09-28 0 8.440 8.410 8.500 8.380 8.500 119,500 1,011,470 8.4642 7.422 7.395 7.474 7.369 7.474 135,896 7.4430 1.56%
2021-09-27 0 8.310 8.310 8.400 8.300 8.400 94,000 783,040 8.3302 7.307 7.307 7.387 7.299 7.387 106,897 7.3252 0.12%
2021-09-24 0 8.300 8.300 8.400 8.270 8.590 292,500 2,453,510 8.3881 7.299 7.299 7.387 7.272 7.554 332,632 7.3761 -1.78%
2021-09-23 0 8.450 8.410 8.450 8.400 8.570 380,000 3,221,675 8.4781 7.431 7.395 7.431 7.387 7.536 432,137 7.4552 3.43%
2021-09-21 0 8.170 8.160 8.170 8.110 8.250 131,000 1,069,755 8.1661 7.184 7.176 7.184 7.132 7.255 148,973 7.1808 -0.73%
2021-09-20 0 8.230 8.200 8.300 8.140 8.570 244,000 2,019,360 8.2761 7.237 7.211 7.299 7.158 7.536 277,477 7.2776 -3.29%
2021-09-17 0 8.510 8.510 8.580 8.460 8.790 396,684 3,414,128 8.6067 7.483 7.483 7.545 7.439 7.729 451,110 7.5683 -2.85%
2021-09-16 0 8.760 8.650 8.760 8.600 8.860 558,000 4,857,755 8.7057 7.703 7.606 7.703 7.562 7.791 634,559 7.6553 -1.35%
2021-09-15 0 8.880 8.880 8.920 8.840 9.010 433,500 3,868,695 8.9243 7.809 7.809 7.844 7.773 7.923 492,977 7.8476 -1.99%
2021-09-14 0 9.060 9.000 9.060 9.000 9.170 242,000 2,199,435 9.0886 7.967 7.914 7.967 7.914 8.064 275,203 7.9920 -1.20%
2021-09-13 0 9.170 9.140 9.170 9.060 9.250 454,000 4,148,995 9.1388 8.064 8.037 8.064 7.967 8.134 516,290 8.0362 -0.86%
2021-09-10 0 9.250 9.200 9.250 9.050 9.260 602,500 5,529,565 9.1777 8.134 8.090 8.134 7.958 8.143 685,164 8.0704 0.76%
2021-09-09 0 9.180 9.130 9.180 9.080 9.200 467,500 4,276,240 9.1470 8.072 8.028 8.072 7.985 8.090 531,642 8.0435 0.33%
2021-09-08 0 9.150 9.120 9.150 9.050 9.160 469,500 4,272,535 9.1002 8.046 8.020 8.046 7.958 8.055 533,916 8.0023 0.33%
2021-09-07 0 9.120 9.100 9.120 9.090 9.180 300,000 2,735,700 9.1190 8.020 8.002 8.020 7.993 8.072 341,161 8.0188 0.00%
2021-09-06 0 9.120 9.110 9.120 9.080 9.160 450,000 4,102,515 9.1167 8.020 8.011 8.020 7.985 8.055 511,741 8.0168 0.66%
2021-09-03 0 9.060 9.060 9.080 8.990 9.120 485,500 4,396,590 9.0558 7.967 7.967 7.985 7.905 8.020 552,112 7.9632 0.55%
2021-09-02 0 9.010 9.020 9.030 8.980 9.300 766,000 6,918,645 9.0322 7.923 7.932 7.941 7.897 8.178 871,097 7.9425 -1.64%
2021-09-01 0 9.160 9.130 9.160 9.100 9.220 504,500 4,605,160 9.1282 8.055 8.028 8.055 8.002 8.108 573,718 8.0269 0.11%
2021-08-31 0 9.150 9.050 9.150 8.860 9.190 570,000 5,130,870 9.0015 8.046 7.958 8.046 7.791 8.081 648,205 7.9155 2.81%
2021-08-30 0 8.900 8.900 8.920 8.710 8.930 456,000 4,036,140 8.8512 7.826 7.826 7.844 7.659 7.853 518,564 7.7833 0.91%
2021-08-27 0 8.820 8.810 8.820 8.810 9.100 1,094,500 9,709,875 8.8715 7.756 7.747 7.756 7.747 8.002 1,244,668 7.8012 -4.13%
2021-08-26 0 9.200 9.100 9.200 9.060 9.340 308,500 2,837,775 9.1986 8.090 8.002 8.090 7.967 8.213 350,827 8.0888 -0.86%
2021-08-25 0 9.280 9.270 9.280 9.020 9.320 919,000 8,501,035 9.2503 8.160 8.152 8.160 7.932 8.196 1,045,089 8.1343 3.11%
2021-08-24 0 9.000 8.980 9.000 8.900 9.030 269,980 2,422,719 8.9737 7.914 7.897 7.914 7.826 7.941 307,022 7.8910 0.78%
2021-08-23 0 8.930 8.910 8.980 8.840 9.130 179,500 1,610,655 8.9730 7.853 7.835 7.897 7.773 8.028 204,128 7.8904 0.68%
2021-08-20 0 8.870 8.870 8.910 8.710 8.950 521,000 4,610,195 8.8487 7.800 7.800 7.835 7.659 7.870 592,482 7.7812 -2.21%
2021-08-19 0 9.070 8.950 9.080 8.900 9.090 520,840 4,675,097 8.9761 7.976 7.870 7.985 7.826 7.993 592,300 7.8931 -0.33%
2021-08-18 0 9.100 9.070 9.100 8.930 9.100 625,000 5,642,215 9.0275 8.002 7.976 8.002 7.853 8.002 710,751 7.9384 0.33%
2021-08-17 0 9.070 9.070 9.100 9.060 9.380 440,333 4,041,119 9.1774 7.976 7.976 8.002 7.967 8.248 500,748 8.0702 -2.68%
2021-08-16 0 9.320 9.240 9.320 9.200 9.560 581,500 5,443,615 9.3613 8.196 8.125 8.196 8.090 8.407 661,283 8.2319 -1.79%
2021-08-13 0 9.490 9.420 9.490 9.300 9.720 422,000 3,992,180 9.4601 8.345 8.283 8.345 8.178 8.547 479,899 8.3188 -2.16%
2021-08-12 0 9.700 9.700 9.750 9.670 9.890 366,000 3,570,460 9.7554 8.530 8.530 8.574 8.503 8.697 416,216 8.5784 -0.72%
2021-08-11 0 9.770 9.770 9.800 9.740 10.00 398,000 3,928,725 9.8712 8.591 8.591 8.618 8.565 8.794 452,606 8.6802 -1.51%
2021-08-10 0 9.920 9.880 9.920 9.800 9.980 502,500 4,976,325 9.9031 8.723 8.688 8.723 8.618 8.776 571,444 8.7083 0.61%
2021-08-09 0 9.860 9.850 9.920 9.800 10.36 908,000 9,125,070 10.050 8.670 8.662 8.723 8.618 9.110 1,032,579 8.8372 -1.79%
2021-08-06 0 10.04 10.04 10.06 9.920 10.34 788,500 7,958,720 10.094 8.829 8.829 8.846 8.723 9.092 896,684 8.8757 -0.79%
2021-08-05 0 10.12 10.02 10.12 10.00 10.50 1,204,000 12,227,236 10.156 8.899 8.811 8.899 8.794 9.233 1,369,191 8.9303 -3.62%
2021-08-04 0 10.50 10.38 10.48 9.960 10.56 3,058,500 31,524,900 10.307 9.233 9.128 9.216 8.758 9.286 3,478,132 9.0637 2.14%
2021-08-03 0 10.28 10.22 10.28 9.540 10.78 5,779,000 60,474,375 10.465 9.040 8.987 9.040 8.389 9.479 6,571,891 9.2020 7.76%
2021-08-02 0 9.540 9.410 9.540 9.420 9.640 280,000 2,671,815 9.5422 8.389 8.275 8.389 8.283 8.477 318,417 8.3909 0.53%
2021-07-30 0 9.490 9.480 9.490 8.840 9.490 574,500 5,297,745 9.2215 8.345 8.336 8.345 7.773 8.345 653,323 8.1089 5.33%
2021-07-29 0 9.010 9.010 9.020 8.900 9.090 524,500 4,724,270 9.0072 7.923 7.923 7.932 7.826 7.993 596,462 7.9205 1.58%
2021-07-28 0 8.870 8.860 8.870 8.710 9.020 691,500 6,123,705 8.8557 7.800 7.791 7.800 7.659 7.932 786,375 7.7873 0.45%
2021-07-27 0 8.830 8.830 8.840 8.830 9.510 1,352,500 12,246,980 9.0551 7.765 7.765 7.773 7.765 8.363 1,538,066 7.9626 -7.15%
2021-07-26 0 9.510 9.470 9.520 9.440 9.830 809,000 7,772,220 9.6072 8.363 8.327 8.371 8.301 8.644 919,996 8.4481 -4.42%
2021-07-23 0 9.950 9.870 9.950 9.830 10.02 340,000 3,379,270 9.9390 8.750 8.679 8.750 8.644 8.811 386,649 8.7399 -0.30%
2021-07-22 0 9.980 9.980 10.02 9.890 10.06 338,000 3,371,140 9.9738 8.776 8.776 8.811 8.697 8.846 384,374 8.7705 0.00%
2021-07-21 0 9.980 9.920 9.980 9.820 10.22 587,500 5,873,855 9.9981 8.776 8.723 8.776 8.635 8.987 668,106 8.7918 -0.99%
2021-07-20 0 10.08 10.08 10.12 10.04 10.26 303,500 3,062,400 10.090 8.864 8.864 8.899 8.829 9.022 345,141 8.8729 -0.98%
2021-07-19 0 10.18 10.12 10.18 10.12 10.26 281,000 2,855,880 10.163 8.952 8.899 8.952 8.899 9.022 319,554 8.9371 -0.97%
2021-07-16 0 10.28 10.22 10.28 10.18 10.30 369,000 3,771,750 10.222 9.040 8.987 9.040 8.952 9.057 419,628 8.9883 -0.19%
2021-07-15 0 10.30 10.24 10.30 10.18 10.38 477,500 4,888,830 10.238 9.057 9.005 9.057 8.952 9.128 543,014 9.0031 0.00%
2021-07-14 0 10.30 10.28 10.30 10.26 10.52 823,500 8,524,050 10.351 9.057 9.040 9.057 9.022 9.251 936,486 9.1022 -0.39%
2021-07-13 0 10.34 10.20 10.36 10.20 10.50 1,092,500 11,211,370 10.262 9.092 8.969 9.110 8.969 9.233 1,242,393 9.0240 -0.39%
2021-07-12 0 10.38 10.34 10.40 10.28 10.46 218,000 2,256,220 10.350 9.128 9.092 9.145 9.040 9.198 247,910 9.1010 0.58%
2021-07-09 0 10.32 10.28 10.34 10.22 10.34 381,000 3,909,670 10.262 9.075 9.040 9.092 8.987 9.092 433,274 9.0236 0.39%
2021-07-08 0 10.28 10.28 10.30 10.26 10.42 496,000 5,103,960 10.290 9.040 9.040 9.057 9.022 9.163 564,052 9.0487 -1.34%
2021-07-07 0 10.42 10.42 10.46 10.28 10.44 460,752 4,759,325 10.330 9.163 9.163 9.198 9.040 9.180 523,968 9.0832 0.19%
2021-07-06 0 10.40 10.36 10.40 10.24 10.50 293,500 3,043,110 10.368 9.145 9.110 9.145 9.005 9.233 333,769 9.1174 0.97%
2021-07-05 0 10.30 10.26 10.30 10.24 10.46 189,500 1,955,880 10.321 9.057 9.022 9.057 9.005 9.198 215,500 9.0760 -0.77%
2021-07-02 0 10.38 10.38 10.40 10.38 10.76 275,000 2,879,040 10.469 9.128 9.128 9.145 9.128 9.462 312,731 9.2061 -1.70%
2021-06-30 0 10.56 10.46 10.56 10.44 10.68 276,500 2,916,600 10.548 9.286 9.198 9.286 9.180 9.391 314,436 9.2756 0.00%
2021-06-29 0 10.56 10.48 10.56 10.48 10.76 228,000 2,406,200 10.554 9.286 9.216 9.286 9.216 9.462 259,282 9.2802 -1.49%
2021-06-28 0 10.72 10.64 10.72 10.64 10.78 113,500 1,213,120 10.688 9.427 9.356 9.427 9.356 9.479 129,072 9.3988 0.00%
2021-06-25 0 10.72 10.70 10.72 10.66 10.80 177,500 1,902,890 10.721 9.427 9.409 9.427 9.374 9.497 201,853 9.4271 -0.37%
2021-06-24 0 10.76 10.76 10.78 10.54 10.76 286,000 3,046,430 10.652 9.462 9.462 9.479 9.268 9.462 325,240 9.3667 2.09%
2021-06-23 0 10.54 10.54 10.64 10.42 10.68 272,000 2,862,350 10.523 9.268 9.268 9.356 9.163 9.391 309,319 9.2537 0.00%
2021-06-22 0 10.54 10.50 10.54 10.40 10.68 357,271 3,746,514 10.487 9.268 9.233 9.268 9.145 9.391 406,289 9.2213 1.74%
2021-06-21 0 10.36 10.36 10.40 10.20 10.48 477,486 4,946,952 10.360 9.110 9.110 9.145 8.969 9.216 542,998 9.1104 0.39%
2021-06-18 0 10.32 10.32 10.40 10.32 10.64 450,456 4,688,887 10.409 9.075 9.075 9.145 9.075 9.356 512,259 9.1533 -1.90%
2021-06-17 0 10.52 10.52 10.60 10.50 10.62 236,000 2,488,300 10.544 9.251 9.251 9.321 9.233 9.339 268,380 9.2716 0.19%
2021-06-16 0 10.50 10.50 10.52 10.48 10.76 410,500 4,359,940 10.621 9.233 9.233 9.251 9.216 9.462 466,821 9.3396 -2.60%
2021-06-15 0 10.78 10.70 10.78 10.66 11.00 535,000 5,775,540 10.795 9.479 9.409 9.479 9.374 9.673 608,403 9.4929 -2.00%
2021-06-11 0 11.00 11.00 11.04 10.98 11.32 349,000 3,887,200 11.138 9.673 9.673 9.708 9.655 9.954 396,884 9.7943 -1.61%
2021-06-10 0 11.18 11.10 11.18 11.08 11.28 442,078 4,939,202 11.173 9.831 9.761 9.831 9.743 9.919 502,732 9.8247 0.36%
2021-06-09 0 11.14 11.12 11.18 11.08 11.20 256,500 2,856,680 11.137 9.796 9.778 9.831 9.743 9.849 291,692 9.7935 0.54%
2021-06-08 0 11.08 11.08 11.10 11.00 11.34 708,500 7,897,850 11.147 9.743 9.743 9.761 9.673 9.972 805,708 9.8024 -1.95%
2021-06-07 0 11.30 11.26 11.34 11.02 11.36 446,000 5,022,410 11.261 9.937 9.901 9.972 9.690 9.989 507,192 9.9024 1.07%
2021-06-04 0 11.18 11.16 11.18 11.14 11.36 348,500 3,901,040 11.194 9.831 9.814 9.831 9.796 9.989 396,315 9.8433 -0.36%
2021-06-03 0 11.22 11.18 11.22 11.18 11.50 602,500 6,787,010 11.265 9.866 9.831 9.866 9.831 10.11 685,164 9.9057 -1.75%
2021-06-02 0 11.42 11.40 11.44 11.02 11.60 1,592,500 18,218,570 11.440 10.04 10.02 10.06 9.690 10.20 1,810,994 10.060 4.20%
2021-06-01 0 10.96 10.96 11.00 10.94 11.10 287,236 3,158,650 10.997 9.638 9.638 9.673 9.620 9.761 326,645 9.6700 -0.90%
2021-05-31 0 11.06 11.06 11.10 10.80 11.10 549,500 6,040,200 10.992 9.726 9.726 9.761 9.497 9.761 624,893 9.6660 0.36%
2021-05-28 0 11.02 11.02 11.06 10.94 11.18 556,500 6,161,660 11.072 9.690 9.690 9.726 9.620 9.831 632,853 9.7363 0.36%
2021-05-27 0 11.16 11.16 11.18 11.04 11.20 634,500 7,065,660 11.136 9.655 9.655 9.673 9.551 9.690 733,383 9.6343 0.72%
2021-05-26 0 11.08 11.08 11.12 10.74 11.22 1,133,500 12,534,670 11.058 9.586 9.586 9.621 9.292 9.707 1,310,150 9.5674 2.40%
2021-05-25 0 10.82 10.82 10.86 10.68 10.88 402,000 4,346,610 10.813 9.361 9.361 9.396 9.240 9.413 464,650 9.3546 0.00%
2021-05-24 0 10.82 10.78 10.82 10.62 10.82 465,500 4,979,780 10.698 9.361 9.327 9.361 9.188 9.361 538,046 9.2553 0.19%
2021-05-21 0 10.80 10.78 10.80 10.70 10.84 417,000 4,492,660 10.774 9.344 9.327 9.344 9.257 9.378 481,987 9.3211 0.75%
2021-05-20 0 10.72 10.66 10.72 10.56 10.76 574,920 6,128,047 10.659 9.275 9.223 9.275 9.136 9.309 664,518 9.2218 1.71%
2021-05-18 0 10.54 10.54 10.58 10.54 10.62 267,000 2,821,280 10.567 9.119 9.119 9.153 9.119 9.188 308,611 9.1419 -0.19%
2021-05-17 0 10.56 10.50 10.56 10.40 10.56 471,000 4,947,440 10.504 9.136 9.084 9.136 8.998 9.136 544,403 9.0878 1.73%
2021-05-14 0 10.38 10.38 10.46 10.28 10.60 1,291,500 13,409,115 10.383 8.980 8.980 9.050 8.894 9.171 1,492,773 8.9827 -0.19%
2021-05-13 0 10.40 10.40 10.44 10.40 10.70 1,373,000 14,469,090 10.538 8.998 8.998 9.032 8.998 9.257 1,586,975 9.1174 -1.89%
2021-05-12 0 10.60 10.60 10.64 10.58 10.86 1,429,000 15,243,160 10.667 9.171 9.171 9.205 9.153 9.396 1,651,702 9.2288 -1.12%
2021-05-11 0 10.72 10.72 10.76 10.70 11.10 781,560 8,440,360 10.799 9.275 9.275 9.309 9.257 9.603 903,362 9.3433 -2.19%
2021-05-10 0 10.96 10.94 10.96 10.92 11.32 587,000 6,524,730 11.115 9.482 9.465 9.482 9.448 9.794 678,481 9.6167 0.92%
2021-05-07 0 10.86 10.86 10.90 10.70 11.12 764,500 8,326,650 10.892 9.396 9.396 9.430 9.257 9.621 883,643 9.4231 1.88%
2021-05-06 0 10.66 10.68 10.72 10.58 11.10 1,233,500 13,390,640 10.856 9.223 9.240 9.275 9.153 9.603 1,425,734 9.3921 -1.30%
2021-05-05 0 10.80 10.80 10.84 10.72 10.84 250,000 2,697,235 10.789 9.344 9.344 9.378 9.275 9.378 288,961 9.3342 -0.37%
2021-05-04 0 10.84 10.84 10.94 10.80 11.10 352,000 3,828,830 10.877 9.378 9.378 9.465 9.344 9.603 406,857 9.4107 -1.63%
2021-05-03 0 11.02 11.02 11.06 10.84 11.02 338,500 3,698,130 10.925 9.534 9.534 9.569 9.378 9.534 391,253 9.4520 -1.61%
2021-04-30 0 11.20 11.20 11.30 10.60 11.40 1,835,000 19,919,220 10.855 9.690 9.690 9.776 9.171 9.863 2,120,975 9.3915 1.82%
2021-04-29 0 11.00 10.98 11.00 10.88 11.66 2,482,000 27,564,100 11.106 9.517 9.500 9.517 9.413 10.09 2,868,807 9.6082 -7.41%
2021-04-28 0 11.88 11.88 11.90 11.70 11.92 1,019,500 12,077,410 11.846 10.28 10.28 10.30 10.12 10.31 1,178,384 10.249 1.02%
2021-04-27 0 11.76 11.70 11.76 11.62 11.84 1,043,500 12,240,840 11.731 10.17 10.12 10.17 10.05 10.24 1,206,124 10.149 0.51%
2021-04-26 0 11.70 11.70 11.76 11.42 11.90 3,091,000 36,357,020 11.762 10.12 10.12 10.17 9.880 10.30 3,572,716 10.176 2.63%
2021-04-23 0 11.40 11.38 11.40 11.38 11.56 1,078,000 12,353,810 11.460 9.863 9.846 9.863 9.846 10.00 1,246,001 9.9148 0.18%
2021-04-22 0 11.38 11.36 11.40 11.38 11.60 664,500 7,635,770 11.491 9.846 9.828 9.863 9.846 10.04 768,059 9.9416 -0.35%
2021-04-21 0 11.42 11.46 11.48 11.32 11.50 359,500 4,112,190 11.439 9.880 9.915 9.932 9.794 9.949 415,526 9.8963 -0.35%
2021-04-20 0 11.46 11.42 11.46 11.40 11.58 804,500 9,210,810 11.449 9.915 9.880 9.915 9.863 10.02 929,877 9.9054 -0.87%
2021-04-19 0 11.56 11.52 11.56 11.40 11.64 716,500 8,273,980 11.548 10.00 9.967 10.00 9.863 10.07 828,163 9.9908 1.23%
2021-04-16 0 11.42 11.42 11.44 11.40 11.54 259,000 2,966,820 11.455 9.880 9.880 9.898 9.863 9.984 299,364 9.9104 -0.17%
2021-04-15 0 11.44 11.40 11.44 11.28 11.46 403,500 4,598,013 11.395 9.898 9.863 9.898 9.759 9.915 466,383 9.8589 0.53%
2021-04-14 0 11.38 11.38 11.40 11.22 11.44 439,500 4,978,670 11.328 9.846 9.846 9.863 9.707 9.898 507,994 9.8007 1.25%
2021-04-13 0 11.24 11.24 11.26 11.20 11.50 742,000 8,434,900 11.368 9.724 9.724 9.742 9.690 9.949 857,637 9.8350 -1.40%
2021-04-12 0 11.40 11.40 11.44 11.40 11.60 1,444,500 16,595,010 11.488 9.863 9.863 9.898 9.863 10.04 1,669,618 9.9394 -0.87%
2021-04-09 0 11.50 11.50 11.52 11.46 11.72 600,500 6,915,130 11.516 9.949 9.949 9.967 9.915 10.14 694,085 9.9629 -1.03%
2021-04-08 0 11.62 11.56 11.62 11.44 11.66 699,000 8,083,460 11.564 10.05 10.00 10.05 9.898 10.09 807,935 10.005 0.52%
2021-04-07 0 11.56 11.52 11.56 11.48 11.70 434,420 5,011,890 11.537 10.00 9.967 10.00 9.932 10.12 502,122 9.9814 -0.34%
2021-04-01 0 11.60 11.58 11.60 11.50 11.66 493,500 5,707,050 11.564 10.04 10.02 10.04 9.949 10.09 570,409 10.005 0.35%
2021-03-31 0 11.56 11.48 11.56 11.46 11.72 544,000 6,283,310 11.550 10.00 9.932 10.00 9.915 10.14 628,780 9.9929 -0.69%
2021-03-30 0 11.64 11.64 11.66 11.48 11.76 509,000 5,924,190 11.639 10.07 10.07 10.09 9.932 10.17 588,325 10.070 1.22%
2021-03-29 0 11.50 11.48 11.50 11.48 11.70 722,708 8,341,493 11.542 9.949 9.932 9.949 9.932 10.12 835,338 9.9858 -0.86%
2021-03-26 0 11.60 11.60 11.62 11.50 11.66 486,500 5,635,910 11.585 10.04 10.04 10.05 9.949 10.09 562,318 10.023 0.69%
2021-03-25 0 11.52 11.52 11.54 11.42 11.62 514,000 5,913,520 11.505 9.967 9.967 9.984 9.880 10.05 594,104 9.9537 -1.03%
2021-03-24 0 11.64 11.64 11.66 11.52 11.70 692,000 8,006,570 11.570 10.07 10.07 10.09 9.967 10.12 799,845 10.010 -1.52%
2021-03-23 0 11.82 11.72 11.84 11.66 12.06 706,500 8,322,960 11.781 10.23 10.14 10.24 10.09 10.43 816,604 10.192 -1.99%
2021-03-22 0 12.06 12.06 12.08 12.02 12.26 564,000 6,842,110 12.131 10.43 10.43 10.45 10.40 10.61 651,896 10.496 -1.63%
2021-03-19 0 12.26 11.94 12.26 11.62 12.26 2,072,000 24,757,140 11.948 10.61 10.33 10.61 10.05 10.61 2,394,910 10.337 4.79%
2021-03-18 0 11.70 11.70 11.72 11.56 11.74 1,365,500 15,923,890 11.662 10.12 10.12 10.14 10.00 10.16 1,578,306 10.089 1.04%
2021-03-17 0 11.58 11.56 11.58 11.46 11.62 840,500 9,701,965 11.543 10.02 10.00 10.02 9.915 10.05 971,487 9.9867 -0.17%
2021-03-16 0 11.60 11.58 11.60 11.40 11.66 1,386,500 15,991,270 11.534 10.04 10.02 10.04 9.863 10.09 1,602,579 9.9785 1.05%
2021-03-15 0 11.48 11.40 11.48 11.36 11.70 1,154,500 13,242,290 11.470 9.932 9.863 9.932 9.828 10.12 1,334,423 9.9236 -0.35%
2021-03-12 0 11.52 11.46 11.52 11.40 11.76 1,252,500 14,481,060 11.562 9.967 9.915 9.967 9.863 10.17 1,447,695 10.003 -1.37%
2021-03-11 0 11.68 11.66 11.68 11.48 11.80 1,388,700 16,161,992 11.638 10.11 10.09 10.11 9.932 10.21 1,605,122 10.069 1.57%
2021-03-10 0 11.50 11.48 11.50 11.38 11.78 1,423,362 16,389,893 11.515 9.949 9.932 9.949 9.846 10.19 1,645,185 9.9623 -0.86%
2021-03-09 0 11.60 11.52 11.60 11.42 11.74 1,120,251 12,954,236 11.564 10.04 9.967 10.04 9.880 10.16 1,294,836 10.005 0.69%
2021-03-08 0 11.52 11.52 11.54 11.50 12.18 1,747,000 20,415,510 11.686 9.967 9.967 9.984 9.949 10.54 2,019,261 10.110 -3.52%
2021-03-05 0 11.94 11.92 11.94 11.80 12.18 874,500 10,441,550 11.940 10.33 10.31 10.33 10.21 10.54 1,010,786 10.330 -0.83%
2021-03-04 0 12.04 12.04 12.10 12.00 12.70 1,890,500 23,062,350 12.199 10.42 10.42 10.47 10.38 10.99 2,185,124 10.554 -5.20%
2021-03-03 0 12.70 12.68 12.70 12.52 12.76 853,500 10,827,030 12.685 10.99 10.97 10.99 10.83 11.04 986,513 10.975 -0.31%
2021-03-02 0 12.74 12.70 12.74 12.62 12.98 1,182,000 15,095,110 12.771 11.02 10.99 11.02 10.92 11.23 1,366,208 11.049 0.31%
2021-03-01 0 12.70 12.68 12.70 12.68 13.30 1,297,500 16,571,230 12.772 10.99 10.97 10.99 10.97 11.51 1,499,709 11.050 -0.94%
2021-02-26 0 12.82 12.70 12.82 12.62 13.50 2,140,000 27,859,390 13.018 11.09 10.99 11.09 10.92 11.68 2,473,508 11.263 -3.32%
2021-02-25 0 13.26 13.26 13.28 13.20 13.66 1,618,500 21,709,580 13.413 11.47 11.47 11.49 11.42 11.82 1,870,735 11.605 -0.15%
2021-02-24 0 13.28 13.28 13.34 12.94 13.98 3,261,000 43,327,450 13.287 11.49 11.49 11.54 11.20 12.10 3,769,210 11.495 -4.46%
2021-02-23 0 13.90 13.88 13.90 13.32 13.90 2,738,000 37,277,190 13.615 12.03 12.01 12.03 11.52 12.03 3,164,703 11.779 0.87%
2021-02-22 0 13.78 13.76 13.78 13.74 14.48 4,830,500 67,670,940 14.009 11.92 11.90 11.92 11.89 12.53 5,583,308 12.120 -5.62%
2021-02-19 0 14.60 14.60 14.62 13.92 14.68 10,692,900 153,326,306 14.339 12.63 12.63 12.65 12.04 12.70 12,359,332 12.406 7.35%
2021-02-18 0 13.60 13.60 13.62 12.10 14.40 13,852,500 188,854,040 13.633 11.77 11.77 11.78 10.47 12.46 16,011,339 11.795 10.39%
2021-02-17 0 12.32 12.30 12.32 12.04 12.40 621,000 7,617,990 12.267 10.66 10.64 10.66 10.42 10.73 717,780 10.613 0.98%
2021-02-16 0 12.20 12.20 12.28 11.76 12.30 1,137,500 13,838,060 12.165 10.56 10.56 10.62 10.17 10.64 1,314,773 10.525 2.87%
2021-02-11 0 11.86 11.78 11.86 11.58 11.88 99,500 1,172,630 11.785 10.26 10.19 10.26 10.02 10.28 115,007 10.196 1.19%
2021-02-10 0 11.72 11.72 11.74 11.52 11.74 585,500 6,799,550 11.613 10.14 10.14 10.16 9.967 10.16 676,747 10.047 0.69%
2021-02-09 0 11.64 11.62 11.64 11.50 11.86 456,000 5,327,840 11.684 10.07 10.05 10.07 9.949 10.26 527,065 10.109 -1.52%
2021-02-08 0 11.82 11.66 11.82 11.56 11.82 887,000 10,384,370 11.707 10.23 10.09 10.23 10.00 10.23 1,025,234 10.129 0.51%
2021-02-05 0 11.76 11.76 11.82 11.76 12.06 1,233,500 14,648,370 11.876 10.17 10.17 10.23 10.17 10.43 1,425,734 10.274 -2.49%
2021-02-04 0 12.06 12.06 12.10 11.94 12.44 955,500 11,611,000 12.152 10.43 10.43 10.47 10.33 10.76 1,104,410 10.513 -1.79%
2021-02-03 0 12.28 12.26 12.28 11.90 12.40 1,760,500 21,523,490 12.226 10.62 10.61 10.62 10.30 10.73 2,034,865 10.577 1.66%
2021-02-02 0 12.08 12.06 12.12 12.06 12.44 753,640 9,214,088 12.226 10.45 10.43 10.49 10.43 10.76 871,091 10.578 -2.11%
2021-02-01 0 12.34 12.32 12.34 11.64 12.40 4,496,500 53,862,740 11.979 10.68 10.66 10.68 10.07 10.73 5,197,256 10.364 6.01%
2021-01-29 0 11.64 11.64 11.66 11.62 11.92 1,822,776 21,366,610 11.722 10.07 10.07 10.09 10.05 10.31 2,106,846 10.142 0.00%
2021-01-28 0 11.64 11.64 11.66 11.50 11.82 1,439,000 16,777,460 11.659 10.07 10.07 10.09 9.949 10.23 1,663,261 10.087 -1.52%
2021-01-27 0 11.82 11.78 11.82 11.72 12.00 1,358,912 16,143,502 11.880 10.23 10.19 10.23 10.14 10.38 1,570,691 10.278 -1.01%
2021-01-26 0 11.94 11.92 11.94 11.88 12.54 1,242,500 14,918,200 12.007 10.33 10.31 10.33 10.28 10.85 1,436,137 10.388 -4.78%
2021-01-25 0 12.54 12.54 12.56 12.10 12.72 2,249,500 27,900,420 12.403 10.85 10.85 10.87 10.47 11.00 2,600,073 10.731 0.16%
2021-01-22 0 12.52 12.50 12.52 12.24 12.82 2,255,600 28,336,062 12.563 10.83 10.81 10.83 10.59 11.09 2,607,123 10.869 1.62%
2021-01-21 0 12.32 12.28 12.32 12.26 12.62 939,000 11,656,360 12.414 10.66 10.62 10.66 10.61 10.92 1,085,338 10.740 -0.65%
2021-01-20 0 12.40 12.40 12.42 12.18 12.50 1,557,000 19,232,710 12.352 10.73 10.73 10.75 10.54 10.81 1,799,650 10.687 0.98%
2021-01-19 0 12.28 12.26 12.28 11.84 12.32 2,330,500 28,161,640 12.084 10.62 10.61 10.62 10.24 10.66 2,693,696 10.455 4.07%
2021-01-18 0 11.80 11.80 11.82 11.60 11.96 1,039,500 12,234,740 11.770 10.21 10.21 10.23 10.04 10.35 1,201,501 10.183 1.37%
2021-01-15 0 11.64 11.64 11.68 11.60 12.12 1,274,500 15,018,490 11.784 10.07 10.07 10.11 10.04 10.49 1,473,124 10.195 -3.64%
2021-01-14 0 12.08 12.08 12.10 11.66 12.18 1,211,500 14,528,940 11.993 10.45 10.45 10.47 10.09 10.54 1,400,306 10.376 3.25%
2021-01-13 0 11.70 11.68 11.70 11.60 11.96 1,061,500 12,446,850 11.726 10.12 10.11 10.12 10.04 10.35 1,226,929 10.145 -0.68%
2021-01-12 0 11.78 11.78 11.80 11.76 12.64 3,885,000 47,077,720 12.118 10.19 10.19 10.21 10.17 10.94 4,490,457 10.484 2.26%
2021-01-11 0 11.52 11.50 11.54 11.40 11.76 780,500 8,963,150 11.484 9.967 9.949 9.984 9.863 10.17 902,137 9.9355 0.52%
2021-01-08 0 11.46 11.40 11.46 11.38 11.64 906,500 10,398,720 11.471 9.915 9.863 9.915 9.846 10.07 1,047,773 9.9246 -0.35%
2021-01-07 0 11.50 11.50 11.52 11.48 11.80 1,051,000 12,138,850 11.550 9.949 9.949 9.967 9.932 10.21 1,214,793 9.9925 -2.54%
2021-01-06 0 11.80 11.72 11.80 11.70 11.88 1,188,000 13,963,270 11.754 10.21 10.14 10.21 10.12 10.28 1,373,144 10.169 -0.51%
2021-01-05 0 11.86 11.86 11.88 11.72 12.00 706,500 8,393,520 11.880 10.26 10.26 10.28 10.14 10.38 816,604 10.279 -1.82%
2021-01-04 0 12.08 12.06 12.08 11.78 12.14 535,113 6,414,709 11.988 10.45 10.43 10.45 10.19 10.50 618,508 10.371 2.03%
2020-12-31 0 11.84 11.84 11.88 11.70 11.86 293,000 3,452,880 11.785 10.24 10.24 10.28 10.12 10.26 338,663 10.196 0.68%
2020-12-30 0 11.76 11.76 11.80 11.68 11.82 722,500 8,487,640 11.748 10.17 10.17 10.21 10.11 10.23 835,098 10.164 0.51%
2020-12-29 0 11.70 11.70 11.74 11.68 11.86 651,500 7,649,000 11.741 10.12 10.12 10.16 10.11 10.26 753,033 10.158 -0.34%
2020-12-28 0 11.74 11.72 11.74 11.70 12.06 1,250,050 14,769,726 11.815 10.16 10.14 10.16 10.12 10.43 1,444,864 10.222 -2.00%
2020-12-24 0 11.98 11.98 12.00 11.88 12.02 321,500 3,848,540 11.971 10.36 10.36 10.38 10.28 10.40 371,604 10.357 0.67%
2020-12-23 0 11.90 11.90 11.96 11.66 12.16 1,758,500 20,806,600 11.832 10.30 10.30 10.35 10.09 10.52 2,032,553 10.237 -0.50%
2020-12-22 0 11.96 11.94 11.96 11.90 12.32 988,500 11,987,980 12.127 10.35 10.33 10.35 10.30 10.66 1,142,552 10.492 -1.97%
2020-12-21 0 12.20 12.20 12.22 12.08 12.36 802,500 9,780,810 12.188 10.56 10.56 10.57 10.45 10.69 927,565 10.545 0.66%
2020-12-18 0 12.12 12.02 12.12 12.12 12.64 3,208,000 39,580,750 12.338 10.49 10.40 10.49 10.49 10.94 3,707,950 10.675 -3.50%
2020-12-17 0 12.56 12.54 12.56 12.40 12.72 691,500 8,686,555 12.562 10.87 10.85 10.87 10.73 11.00 799,267 10.868 0.48%
2020-12-16 0 12.50 12.40 12.50 12.38 12.84 1,086,588 13,616,202 12.531 10.81 10.73 10.81 10.71 11.11 1,255,927 10.842 -1.11%
2020-12-15 0 12.64 12.64 12.66 12.60 12.96 637,500 8,124,843 12.745 10.94 10.94 10.95 10.90 11.21 736,851 11.026 -1.40%
2020-12-14 0 12.82 12.76 12.82 12.54 13.10 835,000 10,726,010 12.846 11.09 11.04 11.09 10.85 11.33 965,130 11.114 2.23%
2020-12-11 0 12.54 12.54 12.66 12.54 13.08 767,500 9,787,160 12.752 10.85 10.85 10.95 10.85 11.32 887,111 11.033 -2.49%
2020-12-10 0 12.86 12.86 12.90 12.62 13.02 497,000 6,393,330 12.864 11.13 11.13 11.16 10.92 11.26 574,455 11.129 -1.08%
2020-12-09 0 13.00 12.92 13.00 12.90 13.48 1,216,500 15,991,655 13.146 11.25 11.18 11.25 11.16 11.66 1,406,085 11.373 -2.26%
2020-12-08 0 13.30 13.30 13.34 13.22 13.60 685,500 9,198,850 13.419 11.51 11.51 11.54 11.44 11.77 792,332 11.610 -0.75%
2020-12-07 0 13.40 13.38 13.40 12.92 13.48 890,500 11,833,360 13.288 11.59 11.58 11.59 11.18 11.66 1,029,280 11.497 0.75%
2020-12-04 0 13.30 13.24 13.30 13.18 13.34 982,500 13,029,010 13.261 11.51 11.45 11.51 11.40 11.54 1,135,617 11.473 1.37%
2020-12-03 0 13.12 13.06 13.12 12.76 13.26 1,590,900 20,845,634 13.103 11.35 11.30 11.35 11.04 11.47 1,838,833 11.336 2.98%
2020-12-02 0 12.74 12.72 12.74 12.62 13.08 906,500 11,690,090 12.896 11.02 11.00 11.02 10.92 11.32 1,047,773 11.157 -0.47%
2020-12-01 0 12.80 12.78 12.80 12.34 12.88 1,188,300 15,130,384 12.733 11.07 11.06 11.07 10.68 11.14 1,373,490 11.016 3.06%
2020-11-30 0 12.42 12.36 12.42 12.02 12.46 1,067,000 13,109,840 12.287 10.75 10.69 10.75 10.40 10.78 1,233,286 10.630 3.33%
2020-11-27 0 12.02 12.00 12.02 11.82 12.06 664,000 7,935,870 11.952 10.40 10.38 10.40 10.23 10.43 767,481 10.340 1.18%
2020-11-26 0 11.88 11.84 11.88 11.62 12.30 2,435,500 28,645,670 11.762 10.28 10.24 10.28 10.05 10.64 2,815,060 10.176 -2.62%
2020-11-25 0 12.20 12.10 12.20 12.10 12.64 1,741,000 21,335,782 12.255 10.56 10.47 10.56 10.47 10.94 2,012,326 10.603 -3.33%
2020-11-24 0 12.62 12.52 12.62 12.50 12.88 1,723,500 21,746,550 12.618 10.92 10.83 10.92 10.81 11.14 1,992,098 10.916 -0.47%
2020-11-23 0 12.68 12.66 12.68 12.32 12.84 2,593,500 32,936,230 12.700 10.97 10.95 10.97 10.66 11.11 2,997,683 10.987 2.92%
2020-11-20 0 12.32 12.32 12.34 12.24 12.40 678,500 8,348,710 12.305 10.66 10.66 10.68 10.59 10.73 784,241 10.646 0.00%
2020-11-19 0 12.32 12.30 12.32 12.28 12.34 480,500 5,911,070 12.302 10.66 10.64 10.66 10.62 10.68 555,383 10.643 0.00%
2020-11-18 0 12.32 12.30 12.32 12.30 12.40 317,649 3,922,197 12.348 10.66 10.64 10.66 10.64 10.73 367,153 10.683 0.00%
2020-11-17 0 12.32 12.30 12.32 12.26 12.38 386,500 4,762,115 12.321 10.66 10.64 10.66 10.61 10.71 446,734 10.660 -0.65%
2020-11-16 0 12.40 12.38 12.40 12.38 12.50 520,000 6,466,940 12.436 10.73 10.71 10.73 10.71 10.81 601,039 10.760 -0.80%
2020-11-13 0 12.50 12.46 12.50 12.40 12.58 692,500 8,647,020 12.487 10.81 10.78 10.81 10.73 10.88 800,422 10.803 -0.48%
2020-11-12 0 12.56 12.56 12.60 12.44 12.66 226,000 2,844,660 12.587 10.87 10.87 10.90 10.76 10.95 261,221 10.890 0.32%
2020-11-11 0 12.52 12.52 12.60 12.40 12.72 732,500 9,173,460 12.524 10.83 10.83 10.90 10.73 11.00 846,656 10.835 0.97%
2020-11-10 0 12.40 12.40 12.52 12.34 12.88 654,000 8,246,960 12.610 10.73 10.73 10.83 10.68 11.14 755,922 10.910 -2.82%
2020-11-09 0 12.76 12.76 12.80 12.50 12.88 1,325,000 16,850,610 12.717 11.04 11.04 11.07 10.81 11.14 1,531,494 11.003 2.08%
2020-11-06 0 12.50 12.50 12.54 12.26 12.64 1,365,500 16,983,530 12.438 10.81 10.81 10.85 10.61 10.94 1,578,306 10.761 0.97%
2020-11-05 0 12.38 12.30 12.38 12.10 12.80 1,855,210 22,847,859 12.316 10.71 10.64 10.71 10.47 11.07 2,144,335 10.655 -0.80%
2020-11-04 0 12.48 12.32 12.48 12.22 12.74 609,000 7,551,170 12.399 10.80 10.66 10.80 10.57 11.02 703,909 10.727 1.30%
2020-11-03 0 12.32 12.32 12.34 12.20 12.52 834,500 10,315,880 12.362 10.66 10.66 10.68 10.56 10.83 964,552 10.695 -0.81%
2020-11-02 0 12.42 12.42 12.46 12.20 12.60 593,500 7,365,140 12.410 10.75 10.75 10.78 10.56 10.90 685,994 10.736 -2.97%
2020-10-30 0 12.80 12.80 12.84 12.26 13.10 1,647,000 20,459,505 12.422 11.07 11.07 11.11 10.61 11.33 1,903,676 10.747 -2.29%
2020-10-29 0 13.10 13.08 13.10 12.10 13.22 1,065,000 13,627,510 12.796 11.33 11.32 11.33 10.47 11.44 1,230,975 11.071 5.82%
2020-10-28 0 12.38 12.36 12.38 12.20 12.88 1,327,000 16,501,680 12.435 10.71 10.69 10.71 10.56 11.14 1,533,806 10.759 -3.88%
2020-10-27 0 12.88 12.88 12.90 12.80 13.50 1,687,000 22,048,080 13.069 11.14 11.14 11.16 11.07 11.68 1,949,910 11.307 -4.45%
2020-10-23 0 13.48 13.48 13.50 13.46 13.90 617,000 8,386,265 13.592 11.66 11.66 11.68 11.65 12.03 713,156 11.759 -1.46%
2020-10-22 0 13.68 13.62 13.68 13.44 13.80 594,000 8,081,865 13.606 11.84 11.78 11.84 11.63 11.94 686,572 11.771 -0.87%
2020-10-21 0 13.80 13.80 13.86 13.80 14.14 711,000 9,857,160 13.864 11.94 11.94 11.99 11.94 12.23 821,806 11.995 -1.29%
2020-10-20 0 13.98 13.92 13.98 13.82 14.10 317,500 4,431,940 13.959 12.10 12.04 12.10 11.96 12.20 366,981 12.077 0.29%
2020-10-19 0 13.94 13.94 13.96 13.90 14.10 429,500 5,996,405 13.961 12.06 12.06 12.08 12.03 12.20 496,435 12.079 -1.13%
2020-10-16 0 14.10 14.00 14.10 13.96 14.52 542,500 7,636,470 14.076 12.20 12.11 12.20 12.08 12.56 627,046 12.178 -0.70%
2020-10-15 0 14.20 14.20 14.28 14.18 14.70 441,500 6,303,090 14.277 12.29 12.29 12.35 12.27 12.72 510,305 12.352 -2.20%
2020-10-14 0 14.52 14.52 14.54 14.52 14.80 489,000 7,123,640 14.568 12.56 12.56 12.58 12.56 12.80 565,208 12.604 -1.22%
2020-10-12 0 14.70 14.70 14.74 14.60 14.84 730,000 10,748,610 14.724 12.72 12.72 12.75 12.63 12.84 843,767 12.739 0.27%
2020-10-09 0 14.66 14.60 14.62 14.52 14.88 288,500 4,232,880 14.672 12.68 12.63 12.65 12.56 12.87 333,461 12.694 -0.41%
2020-10-08 0 14.72 14.72 14.74 14.64 14.86 162,000 2,389,130 14.748 12.74 12.74 12.75 12.67 12.86 187,247 12.759 0.14%
2020-10-07 0 14.70 14.64 14.70 14.62 14.96 240,000 3,555,060 14.813 12.72 12.67 12.72 12.65 12.94 277,403 12.816 -0.81%
2020-10-06 0 14.82 14.82 14.88 14.58 15.00 512,000 7,603,020 14.850 12.82 12.82 12.87 12.61 12.98 591,792 12.847 1.51%
2020-10-05 0 14.60 14.60 14.66 14.14 14.66 478,000 6,914,590 14.466 12.63 12.63 12.68 12.23 12.68 552,494 12.515 3.25%
2020-09-30 0 14.14 14.14 14.26 13.92 14.48 573,000 8,115,870 14.164 12.23 12.23 12.34 12.04 12.53 662,299 12.254 1.00%
2020-09-29 0 14.00 14.00 14.02 14.00 14.12 445,000 6,243,490 14.030 12.11 12.11 12.13 12.11 12.22 514,351 12.139 -0.43%
2020-09-28 0 14.06 14.06 14.10 14.04 14.56 1,292,000 18,422,060 14.259 12.16 12.16 12.20 12.15 12.60 1,493,351 12.336 -2.36%
2020-09-25 0 14.40 14.40 14.48 14.40 14.84 884,500 12,929,750 14.618 12.46 12.46 12.53 12.46 12.84 1,022,345 12.647 -2.04%
2020-09-24 0 14.70 14.70 14.78 14.60 15.08 1,029,700 15,212,598 14.774 12.72 12.72 12.79 12.63 13.05 1,190,173 12.782 -2.52%
2020-09-23 0 15.08 15.06 15.08 14.48 15.18 3,114,500 45,994,370 14.768 13.05 13.03 13.05 12.53 13.13 3,599,878 12.777 4.14%
2020-09-22 0 14.48 14.42 14.48 14.00 14.54 1,364,000 19,594,569 14.366 12.53 12.48 12.53 12.11 12.58 1,576,572 12.429 4.02%
2020-09-21 0 13.92 13.90 14.00 13.92 14.46 1,434,500 20,271,910 14.132 12.04 12.03 12.11 12.04 12.51 1,658,059 12.226 -3.20%
2020-09-18 0 14.38 14.26 14.38 14.18 14.48 519,300 7,441,190 14.329 12.44 12.34 12.44 12.27 12.53 600,230 12.397 0.98%
2020-09-17 0 14.24 14.24 14.34 14.22 14.82 1,022,000 14,732,700 14.416 12.32 12.32 12.41 12.30 12.82 1,181,273 12.472 -4.30%
2020-09-16 0 14.88 14.46 14.88 14.16 14.88 990,000 14,231,210 14.375 12.87 12.51 12.87 12.25 12.87 1,144,286 12.437 3.62%
2020-09-15 0 14.36 14.36 14.38 14.12 14.50 952,000 13,549,790 14.233 12.42 12.42 12.44 12.22 12.54 1,100,364 12.314 1.27%
2020-09-14 0 14.18 14.18 14.20 13.90 14.28 1,210,000 17,091,580 14.125 12.27 12.27 12.29 12.03 12.35 1,398,572 12.221 2.01%
2020-09-11 0 13.90 13.84 13.90 13.56 13.92 2,162,000 29,671,540 13.724 12.03 11.97 12.03 11.73 12.04 2,498,936 11.874 0.14%
2020-09-10 0 13.88 13.86 13.88 13.82 14.56 1,592,000 22,372,960 14.053 12.01 11.99 12.01 11.96 12.60 1,840,105 12.159 -2.25%
2020-09-09 0 14.20 14.20 14.26 14.10 14.78 1,745,000 25,039,490 14.349 12.29 12.29 12.34 12.20 12.79 2,016,949 12.415 -4.31%
2020-09-08 0 14.84 14.84 14.88 14.68 15.26 1,883,000 28,257,980 15.007 12.84 12.84 12.87 12.70 13.20 2,176,456 12.983 -1.98%
2020-09-07 0 15.14 15.14 15.16 15.00 15.54 1,927,000 29,282,000 15.196 13.10 13.10 13.12 12.98 13.44 2,227,313 13.147 -2.57%
2020-09-04 0 15.54 15.54 15.56 15.26 15.64 1,492,500 23,122,530 15.493 13.44 13.44 13.46 13.20 13.53 1,725,098 13.404 -1.15%
2020-09-03 0 15.72 15.72 15.74 15.62 15.88 1,384,000 21,728,800 15.700 13.60 13.60 13.62 13.51 13.74 1,599,689 13.583 -0.76%
2020-09-02 0 15.84 15.80 15.84 15.68 16.10 1,056,500 16,727,330 15.833 13.70 13.67 13.70 13.57 13.93 1,221,150 13.698 -0.13%
2020-09-01 0 15.86 15.84 15.86 15.82 16.40 2,486,500 39,756,720 15.989 13.72 13.70 13.72 13.69 14.19 2,874,008 13.833 -2.22%
2020-08-31 0 16.22 16.22 16.24 16.06 16.72 3,346,500 54,702,510 16.346 14.03 14.03 14.05 13.89 14.47 3,868,034 14.142 -0.86%
2020-08-28 0 16.36 16.36 16.38 16.10 16.66 1,815,000 29,669,540 16.347 14.15 14.15 14.17 13.93 14.41 2,097,858 14.143 1.61%
2020-08-27 0 16.10 16.06 16.10 15.52 16.10 1,249,000 19,846,030 15.890 13.93 13.89 13.93 13.43 13.93 1,443,650 13.747 1.77%
2020-08-26 0 15.82 15.80 15.82 15.62 16.10 1,027,500 16,325,360 15.888 13.69 13.67 13.69 13.51 13.93 1,187,630 13.746 0.13%
2020-08-25 0 15.80 15.80 15.84 15.68 16.22 2,036,500 32,358,110 15.889 13.67 13.67 13.70 13.57 14.03 2,353,878 13.747 -3.07%
2020-08-24 0 16.30 16.30 16.32 16.20 16.58 800,500 13,121,480 16.392 14.10 14.10 14.12 14.02 14.34 925,254 14.181 -0.12%
2020-08-21 0 16.32 16.32 16.36 16.30 16.76 844,500 13,898,070 16.457 14.12 14.12 14.15 14.10 14.50 976,111 14.238 -0.97%
2020-08-20 0 16.48 16.48 16.50 16.38 16.82 1,320,500 21,843,230 16.542 14.26 14.26 14.28 14.17 14.55 1,526,293 14.311 -1.90%
2020-08-19 0 16.80 16.78 16.80 16.72 17.02 815,000 13,704,610 16.816 14.53 14.52 14.53 14.47 14.73 942,013 14.548 -1.64%
2020-08-18 0 17.08 17.06 17.08 16.96 17.42 1,501,000 25,755,160 17.159 14.78 14.76 14.78 14.67 15.07 1,734,923 14.845 -1.04%
2020-08-17 0 17.26 17.26 17.28 17.12 17.48 1,055,700 18,279,692 17.315 14.93 14.93 14.95 14.81 15.12 1,220,225 14.981 0.23%
2020-08-14 0 17.22 17.20 17.22 17.16 17.42 727,000 12,546,910 17.259 14.90 14.88 14.90 14.85 15.07 840,299 14.931 0.00%
2020-08-13 0 17.22 17.22 17.26 17.20 17.56 1,174,000 20,353,690 17.337 14.90 14.90 14.93 14.88 15.19 1,356,962 14.999 -1.94%
2020-08-12 0 17.56 17.50 17.56 17.10 17.80 3,292,500 56,907,620 17.284 15.19 15.14 15.19 14.79 15.40 3,805,619 14.954 -0.34%
2020-08-11 0 17.62 17.60 17.62 17.50 18.40 4,757,200 85,247,452 17.920 15.24 15.23 15.24 15.14 15.92 5,498,584 15.504 -2.11%
2020-08-10 0 18.00 18.00 18.02 17.22 18.04 5,052,000 89,613,210 17.738 15.57 15.57 15.59 14.90 15.61 5,839,327 15.346 -1.53%
2020-08-07 0 18.28 18.26 18.28 17.44 19.48 23,935,100 442,220,560 18.476 15.82 15.80 15.82 15.09 16.85 27,665,259 15.985 -1.83%
2020-08-06 0 18.62 18.60 18.62 16.10 18.70 27,539,780 491,709,214 17.855 16.11 16.09 16.11 13.93 16.18 31,831,709 15.447 17.25%
2020-08-05 0 15.88 15.86 15.88 15.42 16.18 2,588,000 40,966,430 15.829 13.74 13.72 13.74 13.34 14.00 2,991,326 13.695 1.02%
2020-08-04 0 15.72 15.72 15.74 15.72 16.20 1,841,300 29,242,465 15.881 13.60 13.60 13.62 13.60 14.02 2,128,257 13.740 -1.63%
2020-08-03 0 15.98 15.94 15.98 15.88 16.50 2,269,500 36,804,050 16.217 13.83 13.79 13.83 13.74 14.28 2,623,190 14.030 -0.50%
2020-07-31 0 16.06 16.06 16.12 16.04 16.66 3,596,000 58,726,470 16.331 13.89 13.89 13.95 13.88 14.41 4,156,418 14.129 -0.99%
2020-07-30 0 16.22 16.22 16.24 15.80 16.56 4,520,000 73,839,845 16.336 14.03 14.03 14.05 13.67 14.33 5,224,418 14.134 2.01%
2020-07-29 0 15.90 15.88 15.94 15.66 16.48 4,964,160 80,205,172 16.157 13.76 13.74 13.79 13.55 14.26 5,737,798 13.978 0.51%
2020-07-28 0 15.82 15.80 15.82 15.08 15.84 5,133,000 79,322,690 15.454 13.69 13.67 13.69 13.05 13.70 5,932,951 13.370 2.06%
2020-07-27 0 15.50 15.44 15.48 15.00 16.26 7,087,500 109,449,100 15.443 13.41 13.36 13.39 12.98 14.07 8,192,049 13.360 -3.37%
2020-07-24 0 16.04 16.04 16.08 16.02 16.78 6,609,000 108,080,465 16.354 13.88 13.88 13.91 13.86 14.52 7,638,978 14.149 -5.20%
2020-07-23 0 16.92 16.92 16.94 16.38 17.24 7,253,500 121,790,520 16.791 14.64 14.64 14.66 14.17 14.92 8,383,920 14.527 0.24%
2020-07-22 0 16.88 16.86 16.88 16.88 17.48 3,119,500 53,752,430 17.231 14.60 14.59 14.60 14.60 15.12 3,605,658 14.908 -1.86%
2020-07-21 0 17.20 17.20 17.24 17.20 17.76 4,613,500 80,120,720 17.367 14.88 14.88 14.92 14.88 15.37 5,332,490 15.025 -1.15%
2020-07-20 0 17.40 17.40 17.42 17.30 17.80 2,244,000 39,254,160 17.493 15.05 15.05 15.07 14.97 15.40 2,593,716 15.134 -1.47%
2020-07-17 0 17.66 17.66 17.74 17.22 17.92 5,987,000 105,282,742 17.585 15.28 15.28 15.35 14.90 15.50 6,920,042 15.214 0.57%
2020-07-16 0 17.56 17.56 17.58 17.40 18.98 12,213,002 219,606,243 17.981 15.19 15.19 15.21 15.05 16.42 14,116,334 15.557 -5.89%
2020-07-15 0 18.66 18.66 18.68 17.80 18.74 28,379,000 522,155,395 18.399 16.14 16.14 16.16 15.40 16.21 32,801,717 15.919 6.14%
2020-07-14 0 17.58 17.58 17.60 17.32 17.98 4,520,000 79,654,379 17.623 15.21 15.21 15.23 14.98 15.56 5,224,418 15.247 -2.44%
2020-07-13 0 18.02 18.02 18.06 17.00 18.36 16,649,975 295,857,879 17.769 15.59 15.59 15.62 14.71 15.88 19,244,786 15.373 3.09%
2020-07-10 0 17.48 17.48 17.50 17.40 18.10 10,794,500 190,680,490 17.665 15.12 15.12 15.14 15.05 15.66 12,476,766 15.283 -2.46%
2020-07-09 0 17.92 17.92 17.94 17.54 18.44 24,972,500 448,327,880 17.953 15.50 15.50 15.52 15.18 15.95 28,864,332 15.532 1.47%
2020-07-08 0 17.66 17.64 17.66 17.50 18.68 103,317,473 1,873,056,667 18.129 15.28 15.26 15.28 15.14 16.16 119,418,955 15.685

Webb-site Database - Powered By Linux Group

Back to top