Ming Yuan Cloud Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00909  2020-09-25    
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
2026-06-18 0 1.530 1.520 1.530 1.510 1.580 6,603,000 10,160,062 1.5387 1.530 1.520 1.530 1.510 1.580 6,603,000 1.5387 -3.77%
2026-06-17 0 1.590 1.580 1.590 1.560 1.620 6,223,768 9,864,968 1.5850 1.590 1.580 1.590 1.560 1.620 6,223,768 1.5850 0.00%
2026-06-16 0 1.590 1.580 1.590 1.580 1.680 7,930,320 12,699,976 1.6014 1.590 1.580 1.590 1.580 1.680 7,930,320 1.6014 -4.22%
2026-06-15 0 1.660 1.650 1.660 1.650 1.730 2,251,000 3,796,273 1.6865 1.660 1.650 1.660 1.650 1.730 2,251,000 1.6865 -1.19%
2026-06-12 0 1.680 1.670 1.680 1.670 1.710 4,116,000 6,943,190 1.6869 1.680 1.670 1.680 1.670 1.710 4,116,000 1.6869 0.00%
2026-06-11 0 1.680 1.670 1.680 1.640 1.700 6,768,314 11,240,789 1.6608 1.680 1.670 1.680 1.640 1.700 6,768,314 1.6608 -1.18%
2026-06-10 0 1.700 1.680 1.700 1.660 1.770 5,746,000 9,709,316 1.6898 1.700 1.680 1.700 1.660 1.770 5,746,000 1.6898 -2.86%
2026-06-09 0 1.750 1.740 1.750 1.720 1.770 5,366,000 9,386,675 1.7493 1.750 1.740 1.750 1.720 1.770 5,366,000 1.7493 0.00%
2026-06-08 0 1.750 1.740 1.750 1.700 1.790 5,841,000 10,138,795 1.7358 1.750 1.740 1.750 1.700 1.790 5,841,000 1.7358 -3.31%
2026-06-05 0 1.810 1.800 1.810 1.800 1.860 3,606,000 6,552,400 1.8171 1.810 1.800 1.810 1.800 1.860 3,606,000 1.8171 -0.55%
2026-06-04 0 1.820 1.810 1.820 1.810 1.870 4,933,000 9,026,290 1.8298 1.820 1.810 1.820 1.810 1.870 4,933,000 1.8298 -4.21%
2026-06-03 0 1.900 1.890 1.900 1.870 1.960 4,508,000 8,550,103 1.8967 1.900 1.890 1.900 1.870 1.960 4,508,000 1.8967 -3.55%
2026-06-02 0 1.970 1.970 1.980 1.920 2.000 5,556,000 10,948,017 1.9705 1.970 1.970 1.980 1.920 2.000 5,556,000 1.9705 0.00%
2026-06-01 0 1.970 1.960 1.970 1.850 1.990 9,899,142 19,229,755 1.9426 1.970 1.960 1.970 1.850 1.990 9,899,142 1.9426 7.65%
2026-05-29 0 1.830 1.830 1.850 1.830 1.910 7,054,800 13,135,375 1.8619 1.830 1.830 1.850 1.830 1.910 7,054,800 1.8619 0.00%
2026-05-28 0 1.830 1.820 1.830 1.770 1.890 11,092,000 20,010,328 1.8040 1.830 1.820 1.830 1.770 1.890 11,092,000 1.8040 -2.14%
2026-05-27 0 1.870 1.870 1.880 1.860 2.000 4,372,862 8,267,996 1.8908 1.870 1.870 1.880 1.860 2.000 4,372,862 1.8908 -4.10%
2026-05-26 0 1.950 1.930 1.950 1.850 1.960 6,511,000 12,375,155 1.9007 1.950 1.930 1.950 1.850 1.960 6,511,000 1.9007 -0.51%
2026-05-22 0 1.960 1.960 1.970 1.880 2.000 9,878,000 19,118,108 1.9354 1.960 1.960 1.970 1.880 2.000 9,878,000 1.9354 4.81%
2026-05-21 0 1.970 1.970 1.980 1.970 2.090 8,967,000 18,046,714 2.0126 1.870 1.870 1.879 1.870 1.984 9,446,519 1.9104 -2.48%
2026-05-20 0 2.020 2.010 2.020 1.990 2.120 12,234,000 24,875,022 2.0333 1.917 1.908 1.917 1.889 2.012 12,888,225 1.9301 -5.61%
2026-05-19 0 2.140 2.130 2.140 2.060 2.290 21,300,000 45,712,327 2.1461 2.031 2.022 2.031 1.955 2.174 22,439,037 2.0372 3.88%
2026-05-18 0 2.060 2.050 2.060 2.030 2.100 4,715,000 9,665,450 2.0499 1.955 1.946 1.955 1.927 1.993 4,967,139 1.9459 -0.48%
2026-05-15 0 2.070 2.070 2.080 2.050 2.110 6,015,000 12,465,705 2.0724 1.965 1.965 1.974 1.946 2.003 6,336,658 1.9672 -1.43%
2026-05-14 0 2.100 2.090 2.100 2.100 2.230 5,944,000 12,668,690 2.1313 1.993 1.984 1.993 1.993 2.117 6,261,861 2.0232 -2.33%
2026-05-13 0 2.150 2.150 2.160 2.150 2.220 6,131,000 13,339,576 2.1758 2.041 2.041 2.050 2.041 2.107 6,458,861 2.0653 -2.27%
2026-05-12 0 2.200 2.190 2.200 2.180 2.270 5,810,000 12,889,796 2.2186 2.088 2.079 2.088 2.069 2.155 6,120,695 2.1059 -3.51%
2026-05-11 0 2.280 2.260 2.280 2.250 2.300 4,567,000 10,373,670 2.2714 2.164 2.145 2.164 2.136 2.183 4,811,225 2.1561 -0.87%
2026-05-08 0 2.300 2.300 2.310 2.200 2.370 13,222,659 30,536,913 2.3094 2.183 2.183 2.193 2.088 2.250 13,929,753 2.1922 4.07%
2026-05-07 0 2.210 2.200 2.220 2.130 2.230 6,860,342 15,120,258 2.2040 2.098 2.088 2.107 2.022 2.117 7,227,205 2.0921 4.74%
2026-05-06 0 2.110 2.100 2.110 2.080 2.170 5,798,974 12,328,745 2.1260 2.003 1.993 2.003 1.974 2.060 6,109,080 2.0181 0.96%
2026-05-05 0 2.090 2.080 2.090 2.060 2.110 925,190 1,933,271 2.0896 1.984 1.974 1.984 1.955 2.003 974,665 1.9835 -1.42%
2026-05-04 0 2.120 2.110 2.120 2.120 2.170 1,350,000 2,885,345 2.1373 2.012 2.003 2.012 2.012 2.060 1,422,193 2.0288 0.95%
2026-04-30 0 2.100 2.090 2.100 2.090 2.120 2,969,000 6,232,804 2.0993 1.993 1.984 1.993 1.984 2.012 3,127,770 1.9927 -0.47%
2026-04-29 0 2.110 2.110 2.120 2.060 2.130 5,810,902 12,205,856 2.1005 2.003 2.003 2.012 1.955 2.022 6,121,645 1.9939 1.93%
2026-04-28 0 2.070 2.070 2.080 2.070 2.140 5,477,298 11,461,039 2.0925 1.965 1.965 1.974 1.965 2.031 5,770,202 1.9862 -3.27%
2026-04-27 0 2.140 2.130 2.140 2.120 2.190 5,967,000 12,764,360 2.1392 2.031 2.022 2.031 2.012 2.079 6,286,091 2.0306 0.00%
2026-04-24 0 2.140 2.130 2.140 2.110 2.170 5,720,000 12,255,916 2.1426 2.031 2.022 2.031 2.003 2.060 6,025,882 2.0339 -1.83%
2026-04-23 0 2.180 2.160 2.180 2.150 2.220 4,722,000 10,257,678 2.1723 2.069 2.050 2.069 2.041 2.107 4,974,513 2.0620 -1.80%
2026-04-22 0 2.220 2.210 2.220 2.180 2.260 3,122,000 6,899,887 2.2101 2.107 2.098 2.107 2.069 2.145 3,288,952 2.0979 -1.77%
2026-04-21 0 2.260 2.260 2.270 2.250 2.310 3,234,324 7,354,064 2.2738 2.145 2.145 2.155 2.136 2.193 3,407,283 2.1583 -2.16%
2026-04-20 0 2.310 2.300 2.310 2.280 2.340 3,304,000 7,628,210 2.3088 2.193 2.183 2.193 2.164 2.221 3,480,684 2.1916 0.43%
2026-04-17 0 2.300 2.290 2.300 2.260 2.310 2,301,000 5,251,719 2.2824 2.183 2.174 2.183 2.145 2.193 2,424,048 2.1665 -0.86%
2026-04-16 0 2.320 2.300 2.320 2.280 2.340 4,062,000 9,397,410 2.3135 2.202 2.183 2.202 2.164 2.221 4,279,219 2.1961 1.75%
2026-04-15 0 2.280 2.270 2.280 2.260 2.340 5,092,000 11,702,783 2.2983 2.164 2.155 2.164 2.145 2.221 5,364,299 2.1816 0.44%
2026-04-14 0 2.270 2.260 2.270 2.240 2.310 4,749,000 10,762,770 2.2663 2.155 2.145 2.155 2.126 2.193 5,002,957 2.1513 3.18%
2026-04-13 0 2.200 2.200 2.210 2.180 2.240 3,188,000 7,032,274 2.2059 2.088 2.088 2.098 2.069 2.126 3,358,481 2.0939 -1.35%
2026-04-10 0 2.230 2.230 2.240 2.230 2.300 5,725,000 12,978,675 2.2670 2.117 2.117 2.126 2.117 2.183 6,031,150 2.1519 -0.45%
2026-04-09 0 2.240 2.230 2.240 2.220 2.320 6,485,216 14,565,653 2.2460 2.126 2.117 2.126 2.107 2.202 6,832,019 2.1320 -3.45%
2026-04-08 0 2.320 2.310 2.320 2.200 2.320 9,776,000 22,262,712 2.2773 2.202 2.193 2.202 2.088 2.202 10,298,781 2.1617 7.91%
2026-04-02 0 2.150 2.140 2.150 2.110 2.150 3,780,000 8,071,440 2.1353 2.041 2.031 2.041 2.003 2.041 3,982,139 2.0269 0.47%
2026-04-01 0 2.140 2.130 2.140 2.100 2.160 9,243,000 19,727,170 2.1343 2.031 2.022 2.031 1.993 2.050 9,737,278 2.0259 2.39%
2026-03-31 0 2.090 2.090 2.100 2.070 2.140 6,918,000 14,486,810 2.0941 1.984 1.984 1.993 1.965 2.031 7,287,947 1.9878 -1.42%
2026-03-30 0 2.120 2.110 2.120 2.040 2.130 7,057,000 14,683,430 2.0807 2.012 2.003 2.012 1.936 2.022 7,434,380 1.9751 0.00%
2026-03-27 0 2.120 2.120 2.130 2.110 2.160 3,934,000 8,397,332 2.1346 2.012 2.012 2.022 2.003 2.050 4,144,374 2.0262 -0.47%
2026-03-26 0 2.130 2.120 2.130 2.120 2.230 3,997,000 8,630,050 2.1591 2.022 2.012 2.022 2.012 2.117 4,210,743 2.0495 -3.62%
2026-03-25 0 2.210 2.200 2.210 2.150 2.260 11,695,000 25,782,365 2.2046 2.098 2.088 2.098 2.041 2.145 12,320,401 2.0927 0.45%
2026-03-24 0 2.200 2.200 2.210 2.110 2.220 11,044,000 23,867,686 2.1611 2.088 2.088 2.098 2.003 2.107 11,634,588 2.0514 2.80%
2026-03-23 0 2.140 2.140 2.150 2.100 2.270 16,328,000 34,937,095 2.1397 2.031 2.031 2.041 1.993 2.155 17,201,155 2.0311 -6.96%
2026-03-20 0 2.300 2.290 2.300 2.250 2.350 12,767,000 29,063,950 2.2765 2.183 2.174 2.183 2.136 2.231 13,449,727 2.1609 0.44%
2026-03-19 0 2.290 2.290 2.300 2.290 2.460 17,702,000 41,463,500 2.3423 2.174 2.174 2.183 2.174 2.335 18,648,631 2.2234 -8.03%
2026-03-18 0 2.490 2.480 2.490 2.460 2.530 7,285,000 18,228,932 2.5023 2.364 2.354 2.364 2.335 2.402 7,674,572 2.3752 1.22%
2026-03-17 0 2.460 2.460 2.480 2.450 2.540 5,201,452 12,975,407 2.4946 2.335 2.335 2.354 2.326 2.411 5,479,605 2.3679 0.00%
2026-03-16 0 2.460 2.450 2.460 2.400 2.480 3,111,000 7,583,198 2.4375 2.335 2.326 2.335 2.278 2.354 3,277,364 2.3138 0.82%
2026-03-13 0 2.440 2.440 2.450 2.430 2.500 4,214,000 10,328,222 2.4509 2.316 2.316 2.326 2.307 2.373 4,439,348 2.3265 -2.79%
2026-03-12 0 2.510 2.500 2.510 2.470 2.540 3,266,000 8,151,130 2.4958 2.383 2.373 2.383 2.345 2.411 3,440,652 2.3691 0.40%
2026-03-11 0 2.500 2.490 2.500 2.460 2.520 5,357,000 13,363,665 2.4946 2.373 2.364 2.373 2.335 2.392 5,643,471 2.3680 1.63%
2026-03-10 0 2.460 2.460 2.470 2.380 2.480 7,229,000 17,593,510 2.4337 2.335 2.335 2.345 2.259 2.354 7,615,578 2.3102 1.65%
2026-03-09 0 2.420 2.400 2.420 2.280 2.420 9,004,000 21,076,530 2.3408 2.297 2.278 2.297 2.164 2.297 9,485,497 2.2220 1.26%
2026-03-06 0 2.390 2.390 2.400 2.320 2.410 5,334,659 12,653,189 2.3719 2.269 2.269 2.278 2.202 2.288 5,619,935 2.2515 1.70%
2026-03-05 0 2.350 2.340 2.350 2.330 2.430 4,382,000 10,361,592 2.3646 2.231 2.221 2.231 2.212 2.307 4,616,332 2.2446 -0.84%
2026-03-04 0 2.370 2.350 2.370 2.270 2.380 15,108,000 35,050,520 2.3200 2.250 2.231 2.250 2.155 2.259 15,915,914 2.2022 1.72%
2026-03-03 0 2.330 2.320 2.330 2.310 2.460 17,654,000 41,720,937 2.3633 2.212 2.202 2.212 2.193 2.335 18,598,064 2.2433 -4.12%
2026-03-02 0 2.430 2.420 2.430 2.410 2.580 18,662,000 45,818,772 2.4552 2.307 2.297 2.307 2.288 2.449 19,659,968 2.3306 -6.18%
2026-02-27 0 2.590 2.580 2.590 2.550 2.650 19,867,000 51,346,800 2.5845 2.459 2.449 2.459 2.421 2.515 20,929,406 2.4533 0.00%
2026-02-26 0 2.590 2.580 2.590 2.580 2.660 9,199,000 23,909,460 2.5991 2.459 2.449 2.459 2.449 2.525 9,690,925 2.4672 -1.52%
2026-02-25 0 2.630 2.630 2.640 2.610 2.740 13,837,000 36,770,955 2.6574 2.496 2.496 2.506 2.478 2.601 14,576,947 2.5225 -2.59%
2026-02-24 0 2.700 2.690 2.700 2.680 2.790 11,479,000 31,224,995 2.7202 2.563 2.553 2.563 2.544 2.648 12,092,850 2.5821 -4.93%
2026-02-23 0 2.840 2.840 2.850 2.780 2.870 2,001,000 5,664,860 2.8310 2.696 2.696 2.705 2.639 2.724 2,108,005 2.6873 2.90%
2026-02-20 0 2.760 2.750 2.760 2.700 2.820 1,934,968 5,332,753 2.7560 2.620 2.610 2.620 2.563 2.677 2,038,442 2.6161 -2.13%
2026-02-16 0 2.820 2.800 2.820 2.720 2.820 1,072,000 2,981,485 2.7812 2.677 2.658 2.677 2.582 2.677 1,129,326 2.6401 2.55%
2026-02-13 0 2.750 2.740 2.750 2.690 2.770 8,475,400 23,090,063 2.7244 2.610 2.601 2.610 2.553 2.629 8,928,630 2.5861 -1.43%
2026-02-12 0 2.790 2.780 2.790 2.750 2.850 6,150,000 17,087,690 2.7785 2.648 2.639 2.648 2.610 2.705 6,478,877 2.6374 -1.76%
2026-02-11 0 2.840 2.830 2.840 2.820 2.880 4,857,850 13,845,018 2.8500 2.696 2.686 2.696 2.677 2.734 5,117,628 2.7054 0.35%
2026-02-10 0 2.830 2.820 2.830 2.800 3.000 17,470,000 50,131,634 2.8696 2.686 2.677 2.686 2.658 2.848 18,404,225 2.7239 -0.70%
2026-02-09 0 2.850 2.840 2.850 2.820 2.890 8,935,000 25,475,423 2.8512 2.705 2.696 2.705 2.677 2.743 9,412,807 2.7065 1.79%
2026-02-06 0 2.800 2.800 2.810 2.800 2.930 13,588,000 38,815,332 2.8566 2.658 2.658 2.667 2.658 2.781 14,314,631 2.7116 -5.72%
2026-02-05 0 2.970 2.960 2.970 2.900 2.990 6,525,000 19,167,392 2.9375 2.819 2.810 2.819 2.753 2.838 6,873,930 2.7884 -0.67%
2026-02-04 0 2.990 2.970 2.990 2.870 3.000 15,101,000 44,246,633 2.9300 2.838 2.819 2.838 2.724 2.848 15,908,540 2.7813 -0.33%
2026-02-03 0 3.000 2.990 3.000 2.960 3.080 8,346,000 25,130,009 3.0110 2.848 2.838 2.848 2.810 2.924 8,792,310 2.8582 -1.32%
2026-02-02 0 3.040 3.020 3.040 2.990 3.130 10,133,000 30,692,507 3.0290 2.886 2.867 2.886 2.838 2.971 10,674,872 2.8752 -2.88%
2026-01-30 0 3.130 3.120 3.130 3.110 3.260 10,627,000 33,469,324 3.1495 2.971 2.962 2.971 2.952 3.095 11,195,289 2.9896 -4.57%
2026-01-29 0 3.280 3.280 3.290 3.050 3.380 17,150,000 56,095,750 3.2709 3.114 3.114 3.123 2.895 3.208 18,067,112 3.1049 5.13%
2026-01-28 0 3.120 3.120 3.130 3.080 3.270 19,006,000 60,164,071 3.1655 2.962 2.962 2.971 2.924 3.104 20,022,364 3.0048 0.97%
2026-01-27 0 3.090 3.080 3.090 3.070 3.170 6,252,000 19,368,616 3.0980 2.933 2.924 2.933 2.914 3.009 6,586,332 2.9407 -2.22%
2026-01-26 0 3.160 3.150 3.160 3.110 3.210 4,645,000 14,604,015 3.1440 3.000 2.990 3.000 2.952 3.047 4,893,396 2.9844 -0.63%
2026-01-23 0 3.180 3.170 3.180 3.180 3.290 7,455,000 23,856,860 3.2001 3.019 3.009 3.019 3.019 3.123 7,853,663 3.0377 -1.85%
2026-01-22 0 3.240 3.240 3.250 3.200 3.300 4,570,000 14,815,898 3.2420 3.076 3.076 3.085 3.038 3.132 4,814,385 3.0774 -0.31%
2026-01-21 0 3.250 3.250 3.260 3.160 3.270 4,636,200 14,919,230 3.2180 3.085 3.085 3.095 3.000 3.104 4,884,125 3.0546 1.56%
2026-01-20 0 3.200 3.190 3.200 3.180 3.240 4,141,146 13,282,638 3.2075 3.038 3.028 3.038 3.019 3.076 4,362,598 3.0447 -0.62%
2026-01-19 0 3.220 3.220 3.230 3.190 3.350 8,004,000 25,973,119 3.2450 3.057 3.057 3.066 3.028 3.180 8,432,021 3.0803 -5.29%
2026-01-16 0 3.400 3.390 3.400 3.360 3.520 7,733,000 26,436,561 3.4187 3.227 3.218 3.227 3.189 3.341 8,146,529 3.2451 -2.02%
2026-01-15 0 3.470 3.460 3.470 3.420 3.580 6,788,000 23,505,555 3.4628 3.294 3.284 3.294 3.246 3.398 7,150,995 3.2870 -2.53%
2026-01-14 0 3.560 3.540 3.560 3.480 3.700 23,436,467 84,028,720 3.5854 3.379 3.360 3.379 3.303 3.512 24,689,754 3.4034 2.01%
2026-01-13 0 3.490 3.480 3.490 3.480 3.690 8,593,000 30,465,902 3.5454 3.313 3.303 3.313 3.303 3.503 9,052,519 3.3655 2.65%
2026-01-09 0 3.400 3.400 3.410 3.330 3.430 5,422,000 18,331,895 3.3810 3.227 3.227 3.237 3.161 3.256 5,711,947 3.2094 1.49%
2026-01-08 0 3.350 3.340 3.350 3.240 3.360 5,626,476 18,536,823 3.2946 3.180 3.170 3.180 3.076 3.189 5,927,357 3.1273 1.52%
2026-01-07 0 3.300 3.290 3.300 3.240 3.320 3,519,000 11,513,506 3.2718 3.132 3.123 3.132 3.076 3.151 3,707,182 3.1057 0.30%
2026-01-06 0 3.290 3.270 3.290 3.240 3.320 6,739,600 22,096,090 3.2785 3.123 3.104 3.123 3.076 3.151 7,100,006 3.1121 0.61%
2026-01-05 0 3.270 3.260 3.270 3.230 3.310 3,890,000 12,713,820 3.2683 3.104 3.095 3.104 3.066 3.142 4,098,021 3.1024 -0.61%
2025-12-31 0 3.290 3.280 3.290 3.200 3.290 5,244,000 17,076,410 3.2564 3.123 3.114 3.123 3.038 3.123 5,524,428 3.0911 2.81%
2025-12-30 0 3.200 3.190 3.200 3.150 3.250 7,382,000 23,615,546 3.1991 3.038 3.028 3.038 2.990 3.085 7,776,759 3.0367 -0.62%
2025-12-29 0 3.220 3.200 3.220 3.200 3.250 6,985,845 22,529,529 3.2250 3.057 3.038 3.057 3.038 3.085 7,359,420 3.0613 -0.31%
2025-12-24 0 3.230 3.220 3.230 3.160 3.230 6,554,000 21,017,200 3.2068 3.066 3.057 3.066 3.000 3.066 6,904,481 3.0440 2.22%
2025-12-23 0 3.160 3.140 3.160 3.080 3.170 6,096,000 19,106,805 3.1343 3.000 2.981 3.000 2.924 3.009 6,421,989 2.9752 1.28%
2025-12-22 0 3.120 3.100 3.120 3.060 3.120 7,500,000 23,230,890 3.0975 2.962 2.943 2.962 2.905 2.962 7,901,070 2.9402 0.65%
2025-12-19 0 3.100 3.050 3.100 2.980 3.100 7,980,001 24,398,808 3.0575 2.943 2.895 2.943 2.829 2.943 8,406,739 2.9023 4.03%
2025-12-18 0 2.980 2.970 2.980 2.900 2.990 9,090,000 26,759,255 2.9438 2.829 2.819 2.829 2.753 2.838 9,576,096 2.7944 -0.67%
2025-12-17 0 3.000 2.980 3.000 2.950 3.060 9,203,000 27,468,274 2.9847 2.848 2.829 2.848 2.800 2.905 9,695,139 2.8332 -1.64%
2025-12-16 0 3.050 3.030 3.050 2.980 3.090 5,420,000 16,382,635 3.0226 2.895 2.876 2.895 2.829 2.933 5,709,840 2.8692 -1.29%
2025-12-15 0 3.090 3.070 3.090 3.040 3.090 4,706,000 14,442,810 3.0690 2.933 2.914 2.933 2.886 2.933 4,957,658 2.9132 0.00%
2025-12-12 0 3.090 3.080 3.090 3.050 3.120 4,894,002 15,087,685 3.0829 2.933 2.924 2.933 2.895 2.962 5,155,713 2.9264 0.98%
2025-12-11 0 3.060 3.050 3.060 3.040 3.190 7,933,000 24,383,300 3.0737 2.905 2.895 2.905 2.886 3.028 8,357,225 2.9176 -4.38%
2025-12-10 0 3.200 3.180 3.200 3.020 3.200 5,249,500 16,436,874 3.1311 3.038 3.019 3.038 2.867 3.038 5,530,222 2.9722 3.90%
2025-12-09 0 3.080 3.070 3.080 3.050 3.170 6,111,000 18,844,634 3.0837 2.924 2.914 2.924 2.895 3.009 6,437,791 2.9272 -3.14%
2025-12-08 0 3.180 3.160 3.180 3.140 3.240 4,405,000 14,001,725 3.1786 3.019 3.000 3.019 2.981 3.076 4,640,561 3.0172 -1.24%
2025-12-05 0 3.220 3.210 3.220 3.080 3.220 6,245,000 19,788,779 3.1687 3.057 3.047 3.057 2.924 3.057 6,578,957 3.0079 2.88%
2025-12-04 0 3.130 3.120 3.130 3.040 3.130 5,469,816 16,960,606 3.1008 2.971 2.962 2.971 2.886 2.971 5,762,320 2.9434 1.95%
2025-12-03 0 3.070 3.070 3.090 3.040 3.120 6,239,000 19,211,664 3.0793 2.914 2.914 2.933 2.886 2.962 6,572,636 2.9230 -1.60%
2025-12-02 0 3.120 3.110 3.120 3.090 3.190 4,058,004 12,663,334 3.1206 2.962 2.952 2.962 2.933 3.028 4,275,010 2.9622 -2.19%
2025-12-01 0 3.190 3.140 3.190 3.100 3.190 4,248,000 13,403,391 3.1552 3.028 2.981 3.028 2.943 3.028 4,475,166 2.9951 1.27%
2025-11-28 0 3.150 3.120 3.150 3.080 3.150 3,724,000 11,595,752 3.1138 2.990 2.962 2.990 2.924 2.990 3,923,144 2.9557 0.64%
2025-11-27 0 3.130 3.110 3.130 3.110 3.230 4,768,000 14,984,168 3.1427 2.971 2.952 2.971 2.952 3.066 5,022,973 2.9831 -3.40%
2025-11-26 0 3.240 3.190 3.240 3.180 3.240 2,980,000 9,592,700 3.2190 3.076 3.028 3.076 3.019 3.076 3,139,358 3.0556 0.93%
2025-11-25 0 3.210 3.200 3.210 3.160 3.250 4,594,000 14,723,913 3.2050 3.047 3.038 3.047 3.000 3.085 4,839,668 3.0423 -0.31%
2025-11-24 0 3.220 3.210 3.220 3.030 3.220 8,606,300 26,881,207 3.1234 3.057 3.047 3.057 2.876 3.057 9,066,530 2.9649 5.23%
2025-11-21 0 3.060 3.040 3.060 2.990 3.080 11,236,000 34,103,930 3.0352 2.905 2.886 2.905 2.838 2.924 11,836,856 2.8812 -1.92%
2025-11-20 0 3.120 3.110 3.120 3.030 3.160 14,290,965 44,016,383 3.0800 2.962 2.952 2.962 2.876 3.000 15,055,188 2.9237 -0.32%
2025-11-19 0 3.130 3.110 3.130 3.100 3.210 4,986,000 15,618,463 3.1325 2.971 2.952 2.971 2.943 3.047 5,252,631 2.9735 -1.88%
2025-11-18 0 3.190 3.180 3.190 3.170 3.290 7,299,999 23,634,778 3.2376 3.028 3.019 3.028 3.009 3.123 7,690,373 3.0733 -1.54%
2025-11-17 0 3.240 3.220 3.240 3.200 3.310 5,258,000 17,057,970 3.2442 3.076 3.057 3.076 3.038 3.142 5,539,176 3.0795 -1.52%
2025-11-14 0 3.290 3.280 3.290 3.250 3.350 5,424,000 17,847,875 3.2905 3.123 3.114 3.123 3.085 3.180 5,714,053 3.1235 -2.37%
2025-11-13 0 3.370 3.360 3.370 3.340 3.390 2,558,010 8,591,244 3.3586 3.199 3.189 3.199 3.170 3.218 2,694,802 3.1881 0.00%
2025-11-12 0 3.370 3.370 3.390 3.320 3.440 6,503,000 22,032,350 3.3880 3.199 3.199 3.218 3.151 3.265 6,850,754 3.2160 0.00%
2025-11-11 0 3.370 3.340 3.370 3.320 3.380 3,098,010 10,381,274 3.3509 3.199 3.170 3.199 3.151 3.208 3,263,679 3.1809 0.00%
2025-11-10 0 3.370 3.350 3.370 3.220 3.390 8,447,467 28,235,855 3.3425 3.199 3.180 3.199 3.057 3.218 8,899,203 3.1729 4.33%
2025-11-07 0 3.230 3.210 3.230 3.190 3.340 5,789,500 18,779,280 3.2437 3.066 3.047 3.066 3.028 3.170 6,099,099 3.0790 -3.29%
2025-11-06 0 3.340 3.330 3.340 3.250 3.350 3,283,000 10,907,325 3.3224 3.170 3.161 3.170 3.085 3.180 3,458,561 3.1537 1.52%
2025-11-05 0 3.290 3.280 3.290 3.190 3.300 5,755,000 18,665,670 3.2434 3.123 3.114 3.123 3.028 3.132 6,062,754 3.0787 -0.60%
2025-11-04 0 3.310 3.310 3.330 3.280 3.450 4,008,000 13,384,515 3.3394 3.142 3.142 3.161 3.114 3.275 4,222,332 3.1699 -2.07%
2025-11-03 0 3.380 3.380 3.400 3.300 3.470 9,787,940 33,348,850 3.4071 3.208 3.208 3.227 3.132 3.294 10,311,359 3.2342 2.42%
2025-10-31 0 3.300 3.300 3.310 3.240 3.350 10,571,000 34,851,558 3.2969 3.132 3.132 3.142 3.076 3.180 11,136,294 3.1295 0.61%
2025-10-30 0 3.280 3.280 3.290 3.210 3.420 8,572,000 28,125,130 3.2810 3.114 3.114 3.123 3.047 3.246 9,030,396 3.1145 -1.20%
2025-10-28 0 3.320 3.320 3.330 3.230 3.380 9,883,158 32,876,129 3.3265 3.151 3.151 3.161 3.066 3.208 10,411,669 3.1576 1.53%
2025-10-27 0 3.270 3.260 3.270 3.220 3.280 4,980,000 16,199,410 3.2529 3.104 3.095 3.104 3.057 3.114 5,246,310 3.0878 1.87%
2025-10-24 0 3.210 3.210 3.220 3.140 3.230 6,806,000 21,683,738 3.1860 3.047 3.047 3.057 2.981 3.066 7,169,957 3.0242 1.58%
2025-10-23 0 3.160 3.150 3.160 3.100 3.180 4,387,000 13,762,357 3.1371 3.000 2.990 3.000 2.943 3.019 4,621,599 2.9778 -0.94%
2025-10-22 0 3.190 3.170 3.190 3.150 3.220 3,419,500 10,899,139 3.1873 3.028 3.009 3.028 2.990 3.057 3,602,361 3.0256 0.31%
2025-10-21 0 3.180 3.170 3.180 3.180 3.250 3,513,000 11,303,230 3.2175 3.019 3.009 3.019 3.019 3.085 3,700,861 3.0542 -0.31%
2025-10-20 0 3.190 3.180 3.190 3.110 3.200 6,048,000 19,158,638 3.1678 3.028 3.019 3.028 2.952 3.038 6,371,422 3.0070 3.91%
2025-10-17 0 3.070 3.070 3.080 3.060 3.250 13,088,000 40,876,482 3.1232 2.914 2.914 2.924 2.905 3.085 13,787,893 2.9647 -4.66%
2025-10-16 0 3.220 3.220 3.230 3.190 3.300 3,894,084 12,604,461 3.2368 3.057 3.057 3.066 3.028 3.132 4,102,324 3.0725 -1.53%
2025-10-15 0 3.270 3.260 3.270 3.170 3.300 5,153,150 16,767,298 3.2538 3.104 3.095 3.104 3.009 3.132 5,428,720 3.0886 2.83%
2025-10-14 0 3.180 3.170 3.180 3.160 3.290 8,310,200 26,641,943 3.2059 3.019 3.009 3.019 3.000 3.123 8,754,596 3.0432 -1.24%
2025-10-13 0 3.220 3.220 3.230 3.150 3.260 11,063,000 35,458,575 3.2052 3.057 3.057 3.066 2.990 3.095 11,654,604 3.0425 -2.72%
2025-10-10 0 3.310 3.310 3.320 3.260 3.400 16,689,399 55,403,677 3.3197 3.142 3.142 3.151 3.095 3.227 17,581,880 3.1512 -3.78%
2025-10-09 0 3.440 3.430 3.440 3.420 3.550 12,249,002 42,551,573 3.4739 3.265 3.256 3.265 3.246 3.370 12,904,029 3.2975 -1.15%
2025-10-08 0 3.480 3.480 3.490 3.460 3.660 6,859,000 23,940,839 3.4904 3.303 3.303 3.313 3.284 3.474 7,225,791 3.3132 -4.92%
2025-10-06 0 3.660 3.660 3.670 3.560 3.700 3,140,000 11,390,790 3.6276 3.474 3.474 3.484 3.379 3.512 3,307,914 3.4435 -0.81%
2025-10-03 0 3.690 3.680 3.690 3.620 3.750 2,695,000 9,909,220 3.6769 3.503 3.493 3.503 3.436 3.560 2,839,118 3.4902 -1.34%
2025-10-02 0 3.740 3.740 3.750 3.680 3.770 5,560,010 20,808,941 3.7426 3.550 3.550 3.560 3.493 3.579 5,857,337 3.5526 1.36%
2025-09-30 0 3.690 3.690 3.700 3.550 3.700 8,570,000 31,099,813 3.6289 3.503 3.503 3.512 3.370 3.512 9,028,289 3.4447 1.93%
2025-09-29 0 3.620 3.610 3.620 3.520 3.660 7,633,000 27,415,720 3.5917 3.436 3.427 3.436 3.341 3.474 8,041,182 3.4094 2.26%
2025-09-26 0 3.540 3.540 3.550 3.530 3.830 16,554,000 60,612,463 3.6615 3.360 3.360 3.370 3.351 3.636 17,439,241 3.4756 -5.85%
2025-09-25 0 3.760 3.760 3.770 3.670 3.810 29,594,220 111,640,270 3.7724 3.569 3.569 3.579 3.484 3.617 31,176,799 3.5809 3.01%
2025-09-24 0 3.650 3.640 3.650 3.500 3.670 14,334,000 51,914,245 3.6218 3.465 3.455 3.465 3.322 3.484 15,100,524 3.4379 3.11%
2025-09-23 0 3.540 3.530 3.540 3.450 3.660 18,208,000 64,137,703 3.5225 3.360 3.351 3.360 3.275 3.474 19,181,690 3.3437 -2.48%
2025-09-22 0 3.630 3.620 3.630 3.580 3.790 16,304,000 59,750,160 3.6648 3.446 3.436 3.446 3.398 3.598 17,175,872 3.4787 -1.89%
2025-09-19 0 3.700 3.700 3.710 3.640 3.860 20,449,363 76,720,433 3.7517 3.512 3.512 3.522 3.455 3.664 21,542,912 3.5613 0.00%
2025-09-18 0 3.700 3.690 3.700 3.620 3.840 19,472,000 72,842,330 3.7409 3.512 3.503 3.512 3.436 3.645 20,513,283 3.5510 -1.33%
2025-09-17 0 3.750 3.750 3.760 3.610 3.800 17,513,000 65,063,590 3.7152 3.560 3.560 3.569 3.427 3.607 18,449,524 3.5266 3.88%
2025-09-16 0 3.610 3.610 3.620 3.570 3.740 11,116,000 40,257,555 3.6216 3.427 3.427 3.436 3.389 3.550 11,710,439 3.4377 -3.22%
2025-09-15 0 3.730 3.710 3.730 3.620 3.760 12,693,000 46,911,305 3.6958 3.541 3.522 3.541 3.436 3.569 13,371,770 3.5082 -0.53%
2025-09-12 0 3.750 3.740 3.750 3.690 3.880 19,553,437 73,678,376 3.7681 3.560 3.550 3.560 3.503 3.683 20,599,075 3.5768 0.81%
2025-09-11 0 3.720 3.710 3.720 3.620 3.890 32,670,000 120,829,495 3.6985 3.531 3.522 3.531 3.436 3.693 34,417,059 3.5107 -0.80%
2025-09-10 0 3.750 3.750 3.760 3.620 3.810 37,929,284 141,172,745 3.7220 3.560 3.560 3.569 3.436 3.617 39,957,588 3.5331 5.34%
2025-09-09 0 3.560 3.560 3.570 3.460 3.650 18,955,888 67,797,762 3.5766 3.379 3.379 3.389 3.284 3.465 19,969,572 3.3951 0.56%
2025-09-08 0 3.540 3.540 3.550 3.450 3.580 13,999,000 49,487,570 3.5351 3.360 3.360 3.370 3.275 3.398 14,747,610 3.3556 2.02%
2025-09-05 0 3.470 3.470 3.480 3.400 3.500 12,528,000 43,226,670 3.4504 3.294 3.294 3.303 3.227 3.322 13,197,947 3.2753 0.00%
2025-09-04 0 3.470 3.460 3.470 3.370 3.600 14,846,200 51,169,077 3.4466 3.294 3.284 3.294 3.199 3.417 15,640,114 3.2717 -2.53%
2025-09-03 0 3.560 3.550 3.560 3.510 3.670 13,173,700 46,944,875 3.5635 3.379 3.370 3.379 3.332 3.484 13,878,176 3.3826 -2.20%
2025-09-02 0 3.640 3.630 3.640 3.540 3.860 31,927,000 116,736,543 3.6564 3.455 3.446 3.455 3.360 3.664 33,634,326 3.4708 -4.71%
2025-09-01 0 3.820 3.820 3.830 3.780 4.020 28,674,000 110,565,822 3.8560 3.626 3.626 3.636 3.588 3.816 30,207,369 3.6602 -3.05%
2025-08-29 0 3.940 3.940 3.950 3.930 4.070 13,990,794 55,645,786 3.9773 3.740 3.740 3.749 3.731 3.863 14,738,965 3.7754 -1.50%
2025-08-28 0 4.000 4.000 4.010 3.890 4.060 20,916,062 82,993,786 3.9679 3.797 3.797 3.806 3.693 3.854 22,034,568 3.7665 -0.99%
2025-08-27 0 4.040 4.030 4.040 4.020 4.350 28,674,000 119,100,365 4.1536 3.835 3.825 3.835 3.816 4.129 30,207,369 3.9428 -6.48%
2025-08-26 0 4.320 4.310 4.320 4.140 4.370 29,527,180 126,325,103 4.2783 4.101 4.091 4.101 3.930 4.148 31,106,174 4.0611 2.13%
2025-08-25 0 4.230 4.230 4.240 4.080 4.330 38,646,100 162,627,352 4.2081 4.015 4.015 4.025 3.873 4.110 40,712,736 3.9945 4.70%
2025-08-22 0 4.040 4.040 4.050 3.950 4.060 17,506,000 70,257,925 4.0134 3.835 3.835 3.844 3.749 3.854 18,442,150 3.8096 1.76%
2025-08-21 0 3.970 3.960 3.970 3.910 4.120 16,317,100 65,070,284 3.9879 3.768 3.759 3.768 3.712 3.911 17,189,672 3.7854 -2.22%
2025-08-20 0 4.060 4.060 4.070 3.900 4.340 49,495,000 201,734,349 4.0759 3.854 3.854 3.863 3.702 4.120 52,141,791 3.8690 -6.24%
2025-08-19 0 4.330 4.320 4.330 4.260 4.620 68,311,000 302,351,648 4.4261 4.110 4.101 4.110 4.044 4.385 71,963,995 4.2014 -3.35%
2025-08-18 0 4.480 4.480 4.490 3.780 4.830 202,153,252 909,263,923 4.4979 4.253 4.253 4.262 3.588 4.585 212,963,586 4.2696 19.79%
2025-08-15 0 3.740 3.740 3.750 3.570 3.760 17,424,490 64,428,753 3.6976 3.550 3.550 3.560 3.389 3.569 18,356,281 3.5099 2.47%
2025-08-14 0 3.650 3.650 3.660 3.540 3.740 24,681,000 90,013,480 3.6471 3.465 3.465 3.474 3.360 3.550 26,000,840 3.4619 0.00%
2025-08-13 0 3.650 3.650 3.660 3.590 3.820 37,449,000 138,958,120 3.7106 3.465 3.465 3.474 3.408 3.626 39,451,620 3.5222 1.11%
2025-08-12 0 3.610 3.600 3.610 3.530 3.680 19,519,000 69,848,860 3.5785 3.427 3.417 3.427 3.351 3.493 20,562,797 3.3969 -0.82%
2025-08-11 0 3.640 3.630 3.640 3.570 3.800 22,239,000 81,375,460 3.6591 3.455 3.446 3.455 3.389 3.607 23,428,251 3.4734 -0.27%
2025-08-08 0 3.650 3.640 3.650 3.370 3.880 97,398,608 357,111,720 3.6665 3.465 3.455 3.465 3.199 3.683 102,607,090 3.4804 3.40%
2025-08-07 0 3.530 3.520 3.530 3.340 3.530 25,962,821 89,950,041 3.4646 3.351 3.341 3.351 3.170 3.351 27,351,207 3.2887 4.75%
2025-08-06 0 3.370 3.370 3.380 3.270 3.410 11,881,306 39,737,234 3.3445 3.199 3.199 3.208 3.104 3.237 12,516,670 3.1747 0.60%
2025-08-05 0 3.350 3.340 3.350 3.200 3.420 19,874,000 65,875,688 3.3147 3.180 3.170 3.180 3.038 3.246 20,936,781 3.1464 3.40%
2025-08-04 0 3.240 3.240 3.250 3.170 3.300 6,583,000 21,378,044 3.2475 3.076 3.076 3.085 3.009 3.132 6,935,032 3.0826 -0.61%
2025-08-01 0 3.260 3.250 3.260 3.150 3.360 18,582,256 60,920,980 3.2784 3.095 3.085 3.095 2.990 3.189 19,575,960 3.1120 1.24%
2025-07-31 0 3.220 3.220 3.230 3.140 3.360 18,209,000 59,464,001 3.2656 3.057 3.057 3.066 2.981 3.189 19,182,743 3.0999 0.62%
2025-07-30 0 3.200 3.190 3.200 3.160 3.300 9,486,000 30,665,960 3.2328 3.038 3.028 3.038 3.000 3.132 9,993,273 3.0687 -1.84%
2025-07-29 0 3.260 3.260 3.270 3.160 3.350 15,068,267 48,329,814 3.2074 3.095 3.095 3.104 3.000 3.180 15,874,057 3.0446 -2.98%
2025-07-28 0 3.360 3.360 3.370 3.240 3.440 20,526,340 68,994,313 3.3613 3.189 3.189 3.199 3.076 3.265 21,624,005 3.1906 3.07%
2025-07-25 0 3.260 3.260 3.270 3.210 3.280 6,298,000 20,420,495 3.2424 3.095 3.095 3.104 3.047 3.114 6,634,791 3.0778 -0.61%
2025-07-24 0 3.280 3.270 3.280 3.210 3.300 11,188,000 36,549,400 3.2668 3.114 3.104 3.114 3.047 3.132 11,786,289 3.1010 2.18%
2025-07-23 0 3.210 3.200 3.210 3.160 3.270 12,598,000 40,467,770 3.2122 3.047 3.038 3.047 3.000 3.104 13,271,690 3.0492 1.58%
2025-07-22 0 3.160 3.150 3.160 3.110 3.240 15,432,000 48,749,909 3.1590 3.000 2.990 3.000 2.952 3.076 16,257,241 2.9987 -1.86%
2025-07-21 0 3.220 3.210 3.220 3.180 3.340 21,214,000 68,150,705 3.2125 3.057 3.047 3.057 3.019 3.170 22,348,439 3.0495 -3.30%
2025-07-18 0 3.330 3.320 3.330 3.250 3.400 32,193,600 107,384,234 3.3356 3.161 3.151 3.161 3.085 3.227 33,915,183 3.1663 2.78%
2025-07-17 0 3.240 3.230 3.240 3.210 3.330 18,141,796 59,253,835 3.2662 3.076 3.066 3.076 3.047 3.161 19,111,946 3.1004 0.62%
2025-07-16 0 3.220 3.220 3.230 3.200 3.360 30,891,701 100,718,753 3.2604 3.057 3.057 3.066 3.038 3.189 32,543,664 3.0949 -2.42%
2025-07-15 0 3.300 3.300 3.310 3.020 3.380 81,716,000 262,535,950 3.2128 3.132 3.132 3.142 2.867 3.208 86,085,840 3.0497 6.80%
2025-07-14 0 3.090 3.090 3.100 3.050 3.160 20,320,000 63,001,140 3.1004 2.933 2.933 2.943 2.895 3.000 21,406,631 2.9431 0.00%
2025-07-11 0 3.090 3.080 3.090 3.060 3.270 44,429,122 139,439,263 3.1385 2.933 2.924 2.933 2.905 3.104 46,805,011 2.9792 -2.22%
2025-07-10 0 3.160 3.150 3.160 2.860 3.350 120,245,600 379,324,989 3.1546 3.000 2.990 3.000 2.715 3.180 126,675,846 2.9945 9.34%
2025-07-09 0 2.890 2.890 2.900 2.820 2.950 13,270,200 38,259,300 2.8831 2.743 2.743 2.753 2.677 2.800 13,979,836 2.7367 1.40%
2025-07-08 0 2.850 2.840 2.850 2.780 2.850 8,063,000 22,750,811 2.8216 2.705 2.696 2.705 2.639 2.705 8,494,176 2.6784 2.89%
2025-07-07 0 2.770 2.760 2.770 2.710 2.810 6,512,000 17,926,260 2.7528 2.629 2.620 2.629 2.572 2.667 6,860,235 2.6131 -0.72%
2025-07-04 0 2.790 2.780 2.790 2.700 2.860 8,483,000 23,533,843 2.7742 2.648 2.639 2.648 2.563 2.715 8,936,636 2.6334 0.36%
2025-07-03 0 2.780 2.770 2.780 2.700 2.850 8,818,000 24,410,030 2.7682 2.639 2.629 2.639 2.563 2.705 9,289,551 2.6277 1.46%
2025-07-02 0 2.740 2.730 2.740 2.690 2.800 6,629,000 18,033,774 2.7204 2.601 2.591 2.601 2.553 2.658 6,983,492 2.5823 -1.08%
2025-06-30 0 2.770 2.760 2.770 2.760 2.850 6,745,452 18,856,084 2.7954 2.629 2.620 2.629 2.620 2.705 7,106,171 2.6535 -0.36%
2025-06-27 0 2.780 2.780 2.790 2.760 2.870 6,996,234 19,667,118 2.8111 2.639 2.639 2.648 2.620 2.724 7,370,364 2.6684 -0.71%
2025-06-26 0 2.800 2.800 2.810 2.750 2.860 10,560,000 29,715,305 2.8139 2.658 2.658 2.667 2.610 2.715 11,124,706 2.6711 0.72%
2025-06-25 0 2.780 2.780 2.790 2.660 2.800 10,245,000 28,030,832 2.7360 2.639 2.639 2.648 2.525 2.658 10,792,861 2.5972 4.51%
2025-06-24 0 2.660 2.650 2.660 2.600 2.690 5,227,000 13,906,114 2.6604 2.525 2.515 2.525 2.468 2.553 5,506,519 2.5254 3.10%
2025-06-23 0 2.580 2.580 2.590 2.480 2.600 5,874,000 14,917,395 2.5396 2.449 2.449 2.459 2.354 2.468 6,188,118 2.4107 1.98%
2025-06-20 0 2.530 2.520 2.530 2.510 2.620 19,252,421 48,894,337 2.5396 2.402 2.392 2.402 2.383 2.487 20,281,962 2.4107 -2.69%
2025-06-19 0 2.600 2.590 2.600 2.530 2.680 16,322,000 42,381,018 2.5966 2.468 2.459 2.468 2.402 2.544 17,194,834 2.4648 -2.62%
2025-06-18 0 2.670 2.660 2.670 2.660 2.820 11,559,686 31,159,102 2.6955 2.534 2.525 2.534 2.525 2.677 12,177,851 2.5587 -5.32%
2025-06-17 0 2.820 2.810 2.820 2.810 2.880 5,002,000 14,205,750 2.8400 2.677 2.667 2.677 2.667 2.734 5,269,487 2.6959 -2.08%
2025-06-16 0 2.880 2.870 2.880 2.700 2.890 16,623,466 46,866,603 2.8193 2.734 2.724 2.734 2.563 2.743 17,512,421 2.6762 5.88%
2025-06-13 0 2.720 2.700 2.720 2.660 2.800 9,433,000 25,597,640 2.7136 2.582 2.563 2.582 2.525 2.658 9,937,439 2.5759 -3.55%
2025-06-12 0 2.820 2.820 2.830 2.770 2.840 6,749,000 18,925,950 2.8043 2.677 2.677 2.686 2.629 2.696 7,109,909 2.6619 -0.70%
2025-06-11 0 2.840 2.840 2.860 2.830 2.900 4,221,282 12,093,381 2.8649 2.696 2.696 2.715 2.686 2.753 4,447,019 2.7194 0.35%
2025-06-10 0 2.830 2.810 2.830 2.770 2.850 6,048,301 17,048,086 2.8187 2.686 2.667 2.686 2.629 2.705 6,371,740 2.6756 0.00%
2025-06-09 0 2.830 2.830 2.840 2.750 2.870 9,271,000 26,171,818 2.8230 2.686 2.686 2.696 2.610 2.724 9,766,775 2.6797 4.04%
2025-06-06 0 2.720 2.710 2.720 2.710 2.770 4,021,000 10,989,669 2.7331 2.582 2.572 2.582 2.572 2.629 4,236,027 2.5943 -1.09%
2025-06-05 0 2.750 2.750 2.760 2.660 2.760 9,333,000 25,409,902 2.7226 2.610 2.610 2.620 2.525 2.620 9,832,091 2.5844 2.61%
2025-06-04 0 2.680 2.670 2.680 2.620 2.710 5,588,000 14,989,555 2.6825 2.544 2.534 2.544 2.487 2.572 5,886,824 2.5463 1.90%
2025-06-03 0 2.630 2.620 2.630 2.600 2.690 4,430,000 11,706,686 2.6426 2.496 2.487 2.496 2.468 2.553 4,666,898 2.5085 -0.38%
2025-06-02 0 2.640 2.630 2.640 2.480 2.640 4,662,000 11,919,059 2.5566 2.506 2.496 2.506 2.354 2.506 4,911,305 2.4269 -1.12%
2025-05-30 0 2.670 2.670 2.680 2.630 2.690 5,722,600 15,246,650 2.6643 2.534 2.534 2.544 2.496 2.553 6,028,621 2.5290 -1.11%
2025-05-29 0 2.700 2.680 2.700 2.590 2.700 7,887,000 21,028,795 2.6663 2.563 2.544 2.563 2.459 2.563 8,308,765 2.5309 3.05%
2025-05-28 0 2.620 2.610 2.620 2.570 2.650 5,038,000 13,087,940 2.5978 2.487 2.478 2.487 2.440 2.515 5,307,412 2.4660 0.00%
2025-05-27 0 2.620 2.620 2.630 2.590 2.690 8,161,000 21,477,095 2.6317 2.487 2.487 2.496 2.459 2.553 8,597,417 2.4981 -1.13%
2025-05-26 0 2.650 2.650 2.660 2.570 2.760 10,095,000 27,059,475 2.6805 2.515 2.515 2.525 2.440 2.620 10,634,840 2.5444 1.15%
2025-05-23 0 2.620 2.610 2.620 2.570 2.680 11,411,571 30,062,999 2.6344 2.487 2.478 2.487 2.440 2.544 12,021,815 2.5007 0.77%
2025-05-22 0 2.700 2.690 2.700 2.680 2.750 7,253,000 19,608,912 2.7036 2.468 2.459 2.468 2.450 2.514 7,934,740 2.4713 -2.88%
2025-05-21 0 2.780 2.770 2.780 2.730 2.790 4,863,000 13,428,821 2.7614 2.541 2.532 2.541 2.495 2.550 5,320,094 2.5242 1.83%
2025-05-20 0 2.730 2.730 2.740 2.720 2.770 4,848,000 13,310,580 2.7456 2.495 2.495 2.505 2.486 2.532 5,303,684 2.5097 -0.36%
2025-05-19 0 2.740 2.730 2.740 2.680 2.780 5,754,000 15,655,865 2.7209 2.505 2.495 2.505 2.450 2.541 6,294,843 2.4871 -1.08%
2025-05-16 0 2.770 2.760 2.770 2.740 2.820 9,374,000 25,975,510 2.7710 2.532 2.523 2.532 2.505 2.578 10,255,102 2.5329 -2.12%
2025-05-15 0 2.830 2.820 2.830 2.810 2.890 4,281,000 12,161,365 2.8408 2.587 2.578 2.587 2.569 2.642 4,683,389 2.5967 -2.08%
2025-05-14 0 2.890 2.880 2.890 2.850 2.920 5,230,000 15,058,675 2.8793 2.642 2.633 2.642 2.605 2.669 5,721,590 2.6319 0.70%
2025-05-13 0 2.870 2.870 2.880 2.860 3.040 7,298,632 21,246,009 2.9110 2.623 2.623 2.633 2.614 2.779 7,984,661 2.6609 -4.65%
2025-05-12 0 3.010 3.010 3.020 2.880 3.040 7,612,000 22,559,635 2.9637 2.751 2.751 2.761 2.633 2.779 8,327,484 2.7091 4.88%
2025-05-09 0 2.870 2.870 2.880 2.850 2.970 4,296,000 12,344,305 2.8734 2.623 2.623 2.633 2.605 2.715 4,699,799 2.6266 -1.71%
2025-05-08 0 2.920 2.920 2.930 2.890 2.980 7,701,000 22,507,218 2.9226 2.669 2.669 2.678 2.642 2.724 8,424,850 2.6715 -2.01%
2025-05-07 0 2.980 2.980 3.000 2.970 3.190 9,272,000 28,242,236 3.0460 2.724 2.724 2.742 2.715 2.916 10,143,515 2.7843 -0.33%
2025-05-06 0 2.990 2.980 2.990 2.950 3.040 6,307,368 18,921,564 2.9999 2.733 2.724 2.733 2.697 2.779 6,900,224 2.7422 -0.99%
2025-05-02 0 3.020 3.000 3.020 2.850 3.040 8,494,000 25,528,486 3.0055 2.761 2.742 2.761 2.605 2.779 9,292,387 2.7472 4.14%
2025-04-30 0 2.900 2.890 2.900 2.810 2.900 7,630,000 21,835,970 2.8619 2.651 2.642 2.651 2.569 2.651 8,347,176 2.6160 3.57%
2025-04-29 0 2.800 2.800 2.810 2.790 2.900 8,525,000 24,049,230 2.8210 2.559 2.559 2.569 2.550 2.651 9,326,301 2.5786 -1.41%
2025-04-28 0 2.840 2.840 2.850 2.810 2.920 5,444,000 15,471,640 2.8420 2.596 2.596 2.605 2.569 2.669 5,955,705 2.5978 -2.74%
2025-04-25 0 2.920 2.910 2.930 2.890 3.160 19,928,782 60,454,268 3.0335 2.669 2.660 2.678 2.642 2.888 21,801,973 2.7729 -1.68%
2025-04-24 0 2.970 2.960 2.970 2.870 2.970 6,925,700 20,241,928 2.9227 2.715 2.706 2.715 2.623 2.715 7,576,676 2.6716 1.37%
2025-04-23 0 2.930 2.930 2.940 2.880 2.970 14,686,000 43,057,870 2.9319 2.678 2.678 2.687 2.633 2.715 16,066,399 2.6800 2.45%
2025-04-22 0 2.860 2.860 2.870 2.760 2.880 6,323,000 17,865,700 2.8255 2.614 2.614 2.623 2.523 2.633 6,917,326 2.5827 1.78%
2025-04-17 0 2.810 2.800 2.810 2.680 2.830 13,380,000 37,400,783 2.7953 2.569 2.559 2.569 2.450 2.587 14,637,643 2.5551 4.46%
2025-04-16 0 2.690 2.680 2.690 2.670 2.780 7,540,796 20,367,296 2.7009 2.459 2.450 2.459 2.441 2.541 8,249,587 2.4689 -3.93%
2025-04-15 0 2.800 2.790 2.800 2.760 2.900 7,035,000 19,719,248 2.8030 2.559 2.550 2.559 2.523 2.651 7,696,249 2.5622 -2.44%
2025-04-14 0 2.870 2.860 2.870 2.820 2.940 6,631,000 19,074,074 2.8765 2.623 2.614 2.623 2.578 2.687 7,254,276 2.6294 0.35%
2025-04-11 0 2.860 2.850 2.860 2.770 2.920 12,812,000 36,602,806 2.8569 2.614 2.605 2.614 2.532 2.669 14,016,254 2.6115 2.51%
2025-04-10 0 2.790 2.790 2.800 2.710 2.860 15,049,000 42,107,660 2.7980 2.550 2.550 2.559 2.477 2.614 16,463,519 2.5576 4.89%
2025-04-09 0 2.660 2.660 2.670 2.390 2.710 15,931,000 40,885,485 2.5664 2.431 2.431 2.441 2.185 2.477 17,428,422 2.3459 3.91%
2025-04-08 0 2.560 2.560 2.570 2.460 2.660 17,065,000 43,504,170 2.5493 2.340 2.340 2.349 2.249 2.431 18,669,012 2.3303 1.99%
2025-04-07 0 2.510 2.510 2.520 2.460 2.780 51,885,090 132,900,957 2.5614 2.294 2.294 2.303 2.249 2.541 56,761,990 2.3414 -17.70%
2025-04-03 0 3.050 3.030 3.050 2.980 3.120 8,309,633 25,235,816 3.0369 2.788 2.770 2.788 2.724 2.852 9,090,691 2.7760 -1.29%
2025-04-02 0 3.090 3.090 3.100 2.980 3.130 10,771,400 33,096,965 3.0727 2.825 2.825 2.834 2.724 2.861 11,783,850 2.8087 3.00%
2025-04-01 0 3.000 2.990 3.000 2.970 3.070 9,774,260 29,378,221 3.0057 2.742 2.733 2.742 2.715 2.806 10,692,984 2.7474 0.00%
2025-03-31 0 3.000 2.990 3.000 2.930 3.040 12,432,000 36,953,926 2.9725 2.742 2.733 2.742 2.678 2.779 13,600,536 2.7171 -1.64%
2025-03-28 0 3.050 3.040 3.050 3.030 3.150 6,820,000 20,955,574 3.0727 2.788 2.779 2.788 2.770 2.879 7,461,041 2.8087 -2.56%
2025-03-27 0 3.130 3.120 3.130 2.970 3.150 14,392,000 44,162,667 3.0686 2.861 2.852 2.861 2.715 2.879 15,744,765 2.8049 -0.63%
2025-03-26 0 3.150 3.140 3.150 3.080 3.190 14,553,118 45,483,486 3.1253 2.879 2.870 2.879 2.815 2.916 15,921,027 2.8568 2.27%
2025-03-25 0 3.080 3.070 3.080 3.060 3.220 11,806,000 36,709,783 3.1094 2.815 2.806 2.815 2.797 2.943 12,915,696 2.8423 -3.75%
2025-03-24 0 3.200 3.190 3.200 3.060 3.230 21,023,000 65,507,831 3.1160 2.925 2.916 2.925 2.797 2.952 22,999,041 2.8483 0.00%
2025-03-21 0 3.200 3.190 3.200 3.170 3.410 21,264,000 69,223,700 3.2554 2.925 2.916 2.925 2.898 3.117 23,262,694 2.9757 -5.60%
2025-03-20 0 3.390 3.390 3.400 3.380 3.600 15,289,000 52,547,720 3.4370 3.099 3.099 3.108 3.090 3.291 16,726,078 3.1417 -4.51%
2025-03-19 0 3.550 3.540 3.550 3.500 3.640 12,608,000 44,679,325 3.5437 3.245 3.236 3.245 3.199 3.327 13,793,079 3.2393 -2.74%
2025-03-18 0 3.650 3.650 3.660 3.530 3.710 24,427,000 88,123,965 3.6076 3.336 3.336 3.346 3.227 3.391 26,722,997 3.2977 1.96%
2025-03-17 0 3.580 3.570 3.580 3.560 3.720 12,693,000 45,849,295 3.6122 3.272 3.263 3.272 3.254 3.400 13,886,069 3.3018 -2.19%
2025-03-14 0 3.660 3.650 3.660 3.570 3.720 15,901,000 57,986,888 3.6467 3.346 3.336 3.346 3.263 3.400 17,395,602 3.3334 0.55%
2025-03-13 0 3.640 3.630 3.640 3.550 3.830 20,043,400 73,123,301 3.6482 3.327 3.318 3.327 3.245 3.501 21,927,364 3.3348 -3.70%
2025-03-12 0 3.780 3.770 3.780 3.690 4.050 23,097,600 88,546,208 3.8336 3.455 3.446 3.455 3.373 3.702 25,268,641 3.5042 -2.33%
2025-03-11 0 3.870 3.860 3.870 3.640 3.880 26,573,000 100,704,815 3.7897 3.537 3.528 3.537 3.327 3.547 29,070,709 3.4641 -1.78%
2025-03-10 0 3.940 3.940 3.950 3.860 4.380 55,725,661 222,673,903 3.9959 3.601 3.601 3.611 3.528 4.004 60,963,552 3.6526 -9.22%
2025-03-07 0 4.340 4.330 4.340 4.170 4.600 54,067,666 235,068,806 4.3477 3.967 3.958 3.967 3.812 4.205 59,149,715 3.9741 -3.34%
2025-03-06 0 4.490 4.480 4.490 3.800 4.650 133,534,588 582,938,106 4.3654 4.104 4.095 4.104 3.474 4.250 146,086,070 3.9904 23.35%
2025-03-05 0 3.640 3.640 3.650 3.500 3.720 14,502,000 52,244,180 3.6025 3.327 3.327 3.336 3.199 3.400 15,865,104 3.2930 0.55%
2025-03-04 0 3.620 3.600 3.620 3.330 3.680 17,233,000 60,938,987 3.5362 3.309 3.291 3.309 3.044 3.364 18,852,803 3.2324 3.72%
2025-03-03 0 3.490 3.480 3.490 3.440 3.650 15,512,000 54,773,057 3.5310 3.190 3.181 3.190 3.144 3.336 16,970,039 3.2276 1.16%
2025-02-28 0 3.450 3.440 3.450 3.380 3.750 22,815,563 79,617,277 3.4896 3.154 3.144 3.154 3.090 3.428 24,960,095 3.1898 -8.49%
2025-02-27 0 3.770 3.760 3.770 3.670 3.990 18,265,844 69,002,065 3.7777 3.446 3.437 3.446 3.355 3.647 19,982,728 3.4531 -1.57%
2025-02-26 0 3.830 3.820 3.830 3.620 3.910 31,676,500 120,578,961 3.8066 3.501 3.492 3.501 3.309 3.574 34,653,909 3.4795 5.22%
2025-02-25 0 3.640 3.640 3.650 3.600 3.800 39,833,500 146,106,162 3.6679 3.327 3.327 3.336 3.291 3.474 43,577,620 3.3528 -9.00%
2025-02-24 0 4.000 3.990 4.000 3.820 4.160 33,748,844 132,683,735 3.9315 3.656 3.647 3.656 3.492 3.803 36,921,041 3.5937 -3.15%
2025-02-21 0 4.130 4.120 4.130 3.690 4.220 56,955,868 228,731,448 4.0159 3.775 3.766 3.775 3.373 3.857 62,309,392 3.6709 14.09%
2025-02-20 0 3.620 3.610 3.620 3.590 3.910 26,657,000 97,959,697 3.6748 3.309 3.300 3.309 3.282 3.574 29,162,604 3.3591 -6.46%
2025-02-19 0 3.870 3.860 3.870 3.710 3.900 27,080,000 103,458,710 3.8205 3.537 3.528 3.537 3.391 3.565 29,625,364 3.4922 2.93%
2025-02-18 0 3.760 3.760 3.770 3.680 3.930 34,026,000 128,624,918 3.7802 3.437 3.437 3.446 3.364 3.592 37,224,248 3.4554 -3.59%
2025-02-17 0 3.900 3.890 3.900 3.680 4.200 70,155,000 277,177,635 3.9509 3.565 3.556 3.565 3.364 3.839 76,749,166 3.6115 3.45%
2025-02-14 0 3.770 3.760 3.770 3.460 4.190 101,254,451 397,614,422 3.9269 3.446 3.437 3.446 3.163 3.830 110,771,786 3.5895 9.28%
2025-02-13 0 3.450 3.440 3.450 3.450 3.800 31,507,000 114,464,162 3.6330 3.154 3.144 3.154 3.154 3.474 34,468,477 3.3208 -7.26%
2025-02-12 0 3.720 3.720 3.730 3.460 3.750 43,873,780 158,532,783 3.6134 3.400 3.400 3.410 3.163 3.428 47,997,663 3.3029 7.83%
2025-02-11 0 3.450 3.450 3.460 3.320 3.560 25,212,616 86,680,422 3.4380 3.154 3.154 3.163 3.035 3.254 27,582,457 3.1426 -2.54%
2025-02-10 0 3.540 3.530 3.540 3.510 3.870 41,815,659 152,512,111 3.6472 3.236 3.227 3.236 3.208 3.537 45,746,090 3.3339 -0.56%
2025-02-07 0 3.560 3.550 3.560 3.080 3.630 51,341,494 173,390,953 3.3772 3.254 3.245 3.254 2.815 3.318 56,167,299 3.0870 13.02%
2025-02-06 0 3.150 3.140 3.150 2.900 3.210 26,478,926 81,670,517 3.0844 2.879 2.870 2.879 2.651 2.934 28,967,793 2.8194 8.25%
2025-02-05 0 2.910 2.900 2.910 2.630 2.970 19,405,012 54,985,927 2.8336 2.660 2.651 2.660 2.404 2.715 21,228,971 2.5901 6.59%
2025-02-04 0 2.730 2.720 2.730 2.620 2.780 7,801,600 21,271,626 2.7266 2.495 2.486 2.495 2.395 2.541 8,534,905 2.4923 3.41%
2025-02-03 0 2.640 2.620 2.640 2.450 2.650 4,489,000 11,407,030 2.5411 2.413 2.395 2.413 2.239 2.422 4,910,940 2.3228 0.76%
2025-01-28 0 2.620 2.620 2.630 2.610 2.710 845,000 2,224,900 2.6330 2.395 2.395 2.404 2.386 2.477 924,425 2.4068 -2.60%
2025-01-27 0 2.690 2.670 2.690 2.630 2.730 7,016,002 18,944,750 2.7002 2.459 2.441 2.459 2.404 2.495 7,675,466 2.4682 3.86%
2025-01-24 0 2.590 2.580 2.590 2.530 2.620 3,847,600 9,904,804 2.5743 2.367 2.358 2.367 2.313 2.395 4,209,252 2.3531 1.97%
2025-01-23 0 2.540 2.530 2.540 2.520 2.630 2,642,200 6,780,308 2.5662 2.322 2.313 2.322 2.303 2.404 2,890,552 2.3457 -0.78%
2025-01-22 0 2.560 2.540 2.560 2.510 2.690 3,898,000 9,960,854 2.5554 2.340 2.322 2.340 2.294 2.459 4,264,390 2.3358 -4.83%
2025-01-21 0 2.690 2.680 2.690 2.510 2.710 8,846,000 23,426,952 2.6483 2.459 2.450 2.459 2.294 2.477 9,677,473 2.4208 7.17%
2025-01-20 0 2.510 2.500 2.510 2.480 2.600 4,333,000 10,931,230 2.5228 2.294 2.285 2.294 2.267 2.377 4,740,277 2.3060 -1.95%
2025-01-17 0 2.560 2.540 2.560 2.470 2.570 2,834,000 7,195,012 2.5388 2.340 2.322 2.340 2.258 2.349 3,100,380 2.3207 1.59%
2025-01-16 0 2.520 2.510 2.520 2.470 2.560 3,172,000 7,973,880 2.5138 2.303 2.294 2.303 2.258 2.340 3,470,150 2.2978 1.20%
2025-01-15 0 2.490 2.480 2.490 2.400 2.550 4,019,000 10,033,437 2.4965 2.276 2.267 2.276 2.194 2.331 4,396,763 2.2820 0.81%
2025-01-14 0 2.470 2.460 2.470 2.290 2.500 7,126,144 17,388,037 2.4400 2.258 2.249 2.258 2.093 2.285 7,795,960 2.2304 7.39%
2025-01-13 0 2.300 2.300 2.310 2.250 2.390 5,694,452 13,087,544 2.2983 2.102 2.102 2.112 2.057 2.185 6,229,698 2.1008 -3.77%
2025-01-10 0 2.390 2.380 2.390 2.380 2.460 2,872,216 6,918,902 2.4089 2.185 2.176 2.185 2.176 2.249 3,142,188 2.2019 -2.45%
2025-01-09 0 2.450 2.430 2.450 2.400 2.460 2,115,000 5,150,315 2.4351 2.239 2.221 2.239 2.194 2.249 2,313,798 2.2259 2.94%
2025-01-08 0 2.380 2.370 2.380 2.360 2.460 6,638,000 15,879,738 2.3922 2.176 2.166 2.176 2.157 2.249 7,261,934 2.1867 -3.64%
2025-01-07 0 2.470 2.440 2.470 2.430 2.490 4,251,000 10,457,690 2.4601 2.258 2.230 2.258 2.221 2.276 4,650,570 2.2487 0.41%
2025-01-06 0 2.460 2.450 2.460 2.430 2.550 3,365,000 8,328,487 2.4750 2.249 2.239 2.249 2.221 2.331 3,681,291 2.2624 -0.81%
2025-01-03 0 2.480 2.470 2.480 2.450 2.540 5,580,592 13,878,787 2.4870 2.267 2.258 2.267 2.239 2.322 6,105,136 2.2733 1.22%
2025-01-02 0 2.450 2.450 2.460 2.450 2.640 11,507,000 28,983,613 2.5188 2.239 2.239 2.249 2.239 2.413 12,588,592 2.3024 -7.20%
2024-12-31 0 2.640 2.630 2.660 2.630 2.710 4,081,000 10,858,360 2.6607 2.413 2.404 2.431 2.404 2.477 4,464,590 2.4321 -1.86%
2024-12-30 0 2.690 2.690 2.700 2.690 2.870 6,271,000 17,270,605 2.7540 2.459 2.459 2.468 2.459 2.623 6,860,438 2.5174 -4.61%
2024-12-27 0 2.820 2.800 2.820 2.790 2.940 8,015,216 22,916,693 2.8591 2.578 2.559 2.578 2.550 2.687 8,768,600 2.6135 0.36%
2024-12-24 0 2.810 2.800 2.810 2.740 2.820 2,047,000 5,713,505 2.7912 2.569 2.559 2.569 2.505 2.578 2,239,406 2.5513 1.08%
2024-12-23 0 2.780 2.770 2.780 2.750 2.880 5,568,000 15,640,910 2.8091 2.541 2.532 2.541 2.514 2.633 6,091,360 2.5677 0.36%
2024-12-20 0 2.770 2.760 2.770 2.690 2.770 4,766,000 13,029,044 2.7337 2.532 2.523 2.532 2.459 2.532 5,213,977 2.4989 2.59%
2024-12-19 0 2.700 2.700 2.710 2.610 2.760 5,416,711 14,645,103 2.7037 2.468 2.468 2.477 2.386 2.523 5,925,851 2.4714 -1.10%
2024-12-18 0 2.730 2.730 2.740 2.730 2.830 2,328,000 6,418,580 2.7571 2.495 2.495 2.505 2.495 2.587 2,546,819 2.5202 -2.15%
2024-12-17 0 2.790 2.780 2.790 2.690 2.790 4,663,000 12,774,850 2.7396 2.550 2.541 2.550 2.459 2.550 5,101,295 2.5042 1.82%
2024-12-16 0 2.740 2.730 2.740 2.710 2.840 3,843,000 10,590,210 2.7557 2.505 2.495 2.505 2.477 2.596 4,204,220 2.5189 -2.14%
2024-12-13 0 2.800 2.790 2.800 2.760 2.960 10,083,000 28,729,970 2.8493 2.559 2.550 2.559 2.523 2.706 11,030,744 2.6045 -6.67%
2024-12-12 0 3.000 2.990 3.000 2.950 3.100 7,670,000 23,223,343 3.0278 2.742 2.733 2.742 2.697 2.834 8,390,936 2.7677 0.67%
2024-12-11 0 2.980 2.980 2.990 2.950 3.090 5,245,386 15,739,247 3.0006 2.724 2.724 2.733 2.697 2.825 5,738,422 2.7428 0.34%
2024-12-10 0 2.970 2.960 2.970 2.950 3.360 16,738,361 52,156,342 3.1160 2.715 2.706 2.715 2.697 3.071 18,311,671 2.8483 -5.71%
2024-12-09 0 3.150 3.140 3.150 2.850 3.170 14,669,190 43,831,992 2.9880 2.879 2.870 2.879 2.605 2.898 16,048,009 2.7313 7.88%
2024-12-06 0 2.920 2.910 2.920 2.670 2.930 11,377,276 32,422,056 2.8497 2.669 2.660 2.669 2.441 2.678 12,446,674 2.6049 6.57%
2024-12-05 0 2.740 2.740 2.750 2.690 2.950 10,614,000 29,595,460 2.7883 2.505 2.505 2.514 2.459 2.697 11,611,655 2.5488 -6.16%
2024-12-04 0 2.920 2.910 2.920 2.780 2.930 8,295,000 23,787,040 2.8676 2.669 2.660 2.669 2.541 2.678 9,074,682 2.6213 3.55%
2024-12-03 0 2.820 2.790 2.820 2.750 2.850 6,727,000 18,816,295 2.7971 2.578 2.550 2.578 2.514 2.605 7,359,299 2.5568 0.36%
2024-12-02 0 2.810 2.810 2.820 2.660 2.820 8,036,000 22,179,266 2.7600 2.569 2.569 2.578 2.431 2.578 8,791,338 2.5229 5.24%
2024-11-29 0 2.670 2.670 2.680 2.560 2.740 7,639,000 20,420,958 2.6733 2.441 2.441 2.450 2.340 2.505 8,357,022 2.4436 4.30%
2024-11-28 0 2.560 2.540 2.560 2.530 2.590 3,352,000 8,570,920 2.5570 2.340 2.322 2.340 2.313 2.367 3,667,069 2.3373 -1.16%
2024-11-27 0 2.590 2.580 2.590 2.440 2.610 10,952,000 27,485,720 2.5097 2.367 2.358 2.367 2.230 2.386 11,981,425 2.2940 1.57%
2024-11-26 0 2.550 2.530 2.550 2.530 2.660 3,925,000 10,167,890 2.5905 2.331 2.313 2.331 2.313 2.431 4,293,927 2.3680 -0.78%
2024-11-25 0 2.570 2.560 2.570 2.540 2.640 5,457,480 14,048,152 2.5741 2.349 2.340 2.349 2.322 2.413 5,970,452 2.3529 0.00%
2024-11-22 0 2.570 2.570 2.580 2.570 2.770 6,365,043 16,868,428 2.6502 2.349 2.349 2.358 2.349 2.532 6,963,320 2.4225 -6.55%
2024-11-21 0 2.750 2.740 2.750 2.720 2.890 7,361,000 20,563,574 2.7936 2.514 2.505 2.514 2.486 2.642 8,052,892 2.5536 -4.18%
2024-11-20 0 2.870 2.870 2.880 2.640 2.890 9,698,644 27,143,494 2.7987 2.623 2.623 2.633 2.413 2.642 10,610,261 2.5582 7.09%
2024-11-19 0 2.680 2.680 2.690 2.610 2.760 5,990,400 15,965,190 2.6651 2.450 2.450 2.459 2.386 2.523 6,553,463 2.4361 0.37%
2024-11-18 0 2.670 2.670 2.680 2.650 2.780 5,190,000 14,028,700 2.7030 2.441 2.441 2.450 2.422 2.541 5,677,830 2.4708 -1.11%
2024-11-15 0 2.700 2.700 2.720 2.680 2.840 5,331,468 14,732,469 2.7633 2.468 2.468 2.486 2.450 2.596 5,832,595 2.5259 -1.82%
2024-11-14 0 2.750 2.740 2.750 2.740 3.030 10,101,000 28,845,010 2.8557 2.514 2.505 2.514 2.505 2.770 11,050,436 2.6103 -4.84%
2024-11-13 0 2.890 2.880 2.890 2.800 2.960 6,213,000 17,735,800 2.8546 2.642 2.633 2.642 2.559 2.706 6,796,986 2.6094 -0.69%
2024-11-12 0 2.910 2.910 2.920 2.890 3.070 10,373,190 30,752,324 2.9646 2.660 2.660 2.669 2.642 2.806 11,348,210 2.7099 -0.68%
2024-11-11 0 2.930 2.930 2.940 2.850 3.030 17,943,056 52,440,862 2.9226 2.678 2.678 2.687 2.605 2.770 19,629,600 2.6715 -6.69%
2024-11-08 0 3.140 3.140 3.150 3.100 3.430 16,403,286 52,674,326 3.2112 2.870 2.870 2.879 2.834 3.135 17,945,100 2.9353 -3.98%
2024-11-07 0 3.270 3.260 3.270 2.890 3.330 28,776,844 91,055,234 3.1642 2.989 2.980 2.989 2.642 3.044 31,481,702 2.8923 11.60%
2024-11-06 0 2.930 2.920 2.930 2.820 3.050 20,129,704 58,578,062 2.9100 2.678 2.669 2.678 2.578 2.788 22,021,780 2.6600 1.38%
2024-11-05 0 2.890 2.880 2.890 2.740 2.890 9,435,000 26,704,930 2.8304 2.642 2.633 2.642 2.505 2.642 10,321,836 2.5872 3.96%
2024-11-04 0 2.780 2.750 2.780 2.700 2.800 6,737,000 18,544,360 2.7526 2.541 2.514 2.541 2.468 2.559 7,370,239 2.5161 1.09%
2024-11-01 0 2.750 2.750 2.760 2.630 2.780 8,505,690 23,192,340 2.7267 2.514 2.514 2.523 2.404 2.541 9,305,176 2.4924 1.85%
2024-10-31 0 2.700 2.700 2.710 2.590 2.760 13,768,829 37,433,184 2.7187 2.468 2.468 2.477 2.367 2.523 15,063,020 2.4851 2.66%
2024-10-30 0 2.630 2.620 2.630 2.590 2.670 8,070,829 21,186,362 2.6251 2.404 2.395 2.404 2.367 2.441 8,829,440 2.3995 0.00%
2024-10-29 0 2.630 2.620 2.630 2.580 2.690 5,307,000 13,914,450 2.6219 2.404 2.395 2.404 2.358 2.459 5,805,827 2.3966 0.77%
2024-10-28 0 2.610 2.610 2.630 2.530 2.640 6,549,000 17,095,576 2.6104 2.386 2.386 2.404 2.313 2.413 7,164,568 2.3861 3.16%
2024-10-25 0 2.530 2.520 2.530 2.500 2.620 8,537,248 21,801,910 2.5537 2.313 2.303 2.313 2.285 2.395 9,339,700 2.3343 0.40%
2024-10-24 0 2.520 2.510 2.520 2.510 2.700 9,148,000 23,495,060 2.5683 2.303 2.294 2.303 2.294 2.468 10,007,859 2.3477 -6.67%
2024-10-23 0 2.700 2.700 2.720 2.690 2.800 7,584,000 20,830,065 2.7466 2.468 2.468 2.486 2.459 2.559 8,296,852 2.5106 -2.17%
2024-10-22 0 2.760 2.760 2.770 2.760 2.890 6,552,400 18,471,849 2.8191 2.523 2.523 2.532 2.523 2.642 7,168,288 2.5769 -2.13%
2024-10-21 0 2.820 2.810 2.820 2.710 2.880 10,678,000 29,929,335 2.8029 2.578 2.569 2.578 2.477 2.633 11,681,671 2.5621 0.36%
2024-10-18 0 2.810 2.800 2.810 2.560 2.850 15,947,000 43,165,983 2.7068 2.569 2.559 2.569 2.340 2.605 17,445,926 2.4743 6.44%
2024-10-17 0 2.640 2.640 2.650 2.610 2.940 15,865,000 43,668,431 2.7525 2.413 2.413 2.422 2.386 2.687 17,356,219 2.5160 -8.33%
2024-10-16 0 2.880 2.880 2.890 2.730 3.000 17,937,000 51,612,940 2.8775 2.633 2.633 2.642 2.495 2.742 19,622,975 2.6302 3.23%
2024-10-15 0 2.790 2.760 2.790 2.730 3.040 13,891,000 39,944,798 2.8756 2.550 2.523 2.550 2.495 2.779 15,196,674 2.6285 -6.06%
2024-10-14 0 2.970 2.960 2.970 2.920 3.240 24,781,994 74,958,007 3.0247 2.715 2.706 2.715 2.669 2.962 27,111,359 2.7648 -8.62%
2024-10-10 0 3.250 3.250 3.260 3.210 3.450 16,312,000 53,889,243 3.3037 2.971 2.971 2.980 2.934 3.154 17,845,234 3.0198 -1.81%
2024-10-09 0 3.310 3.300 3.310 3.020 3.730 41,095,122 135,498,418 3.2972 3.026 3.016 3.026 2.761 3.410 44,957,827 3.0139 -3.78%
2024-10-08 0 3.440 3.440 3.450 3.250 4.240 50,850,628 186,030,352 3.6584 3.144 3.144 3.154 2.971 3.876 55,630,294 3.3440 -21.82%
2024-10-07 0 4.400 4.390 4.400 3.950 4.400 23,576,280 97,978,132 4.1558 4.022 4.013 4.022 3.611 4.022 25,792,315 3.7987 5.52%
2024-10-04 0 4.170 4.160 4.170 3.700 4.180 25,571,300 101,861,025 3.9834 3.812 3.803 3.812 3.382 3.821 27,974,855 3.6412 9.45%
2024-10-03 0 3.810 3.810 3.830 3.430 4.450 31,907,600 119,980,494 3.7602 3.483 3.483 3.501 3.135 4.068 34,906,731 3.4372 -10.98%
2024-10-02 0 4.280 4.270 4.280 3.100 4.290 53,974,906 206,193,675 3.8202 3.912 3.903 3.912 2.834 3.921 59,048,236 3.4920 35.87%
2024-09-30 0 3.150 3.130 3.150 2.790 3.190 52,814,644 158,109,211 2.9937 2.879 2.861 2.879 2.550 2.916 57,778,916 2.7365 20.69%
2024-09-27 0 2.610 2.600 2.610 2.430 2.700 47,249,445 120,918,649 2.5592 2.386 2.377 2.386 2.221 2.468 51,690,621 2.3393 9.66%
2024-09-26 0 2.380 2.370 2.380 2.070 2.380 20,888,780 47,307,081 2.2647 2.176 2.166 2.176 1.892 2.176 22,852,205 2.0701 12.80%
2024-09-25 0 2.110 2.100 2.110 2.060 2.190 15,062,846 32,130,742 2.1331 1.929 1.920 1.929 1.883 2.002 16,478,667 1.9498 2.93%
2024-09-24 0 2.050 2.040 2.050 1.910 2.050 14,071,098 27,902,095 1.9829 1.874 1.865 1.874 1.746 1.874 15,393,700 1.8126 7.89%
2024-09-23 0 1.900 1.890 1.900 1.860 1.930 5,814,000 11,033,420 1.8977 1.737 1.728 1.737 1.700 1.764 6,360,483 1.7347 1.06%
2024-09-20 0 1.880 1.870 1.880 1.840 1.910 9,515,704 17,816,010 1.8723 1.718 1.709 1.718 1.682 1.746 10,410,125 1.7114 1.62%
2024-09-19 0 1.850 1.840 1.850 1.790 1.860 9,309,782 17,080,802 1.8347 1.691 1.682 1.691 1.636 1.700 10,184,848 1.6771 4.52%
2024-09-17 0 1.770 1.760 1.770 1.700 1.780 1,943,000 3,411,277 1.7557 1.618 1.609 1.618 1.554 1.627 2,125,631 1.6048 1.72%
2024-09-16 0 1.740 1.730 1.740 1.680 1.760 2,213,000 3,805,270 1.7195 1.591 1.581 1.591 1.536 1.609 2,421,009 1.5718 -1.14%
2024-09-13 0 1.760 1.750 1.760 1.730 1.810 3,429,700 6,072,847 1.7707 1.609 1.600 1.609 1.581 1.654 3,752,072 1.6185 -0.56%
2024-09-12 0 1.770 1.760 1.770 1.750 1.820 4,243,000 7,556,266 1.7809 1.618 1.609 1.618 1.600 1.664 4,641,818 1.6279 1.14%
2024-09-11 0 1.750 1.740 1.750 1.680 1.800 6,360,000 11,199,220 1.7609 1.600 1.591 1.600 1.536 1.645 6,957,803 1.6096 2.94%
2024-09-10 0 1.700 1.690 1.700 1.620 1.830 25,918,000 43,978,350 1.6968 1.554 1.545 1.554 1.481 1.673 28,354,143 1.5510 -8.11%
2024-09-09 0 1.850 1.830 1.850 1.740 1.860 6,719,844 12,122,339 1.8040 1.691 1.673 1.691 1.591 1.700 7,351,471 1.6490 2.21%
2024-09-05 0 1.810 1.810 1.820 1.780 1.860 5,802,000 10,527,816 1.8145 1.654 1.654 1.664 1.627 1.700 6,347,355 1.6586 -2.16%
2024-09-04 0 1.850 1.840 1.850 1.830 1.890 4,092,000 7,598,970 1.8570 1.691 1.682 1.691 1.673 1.728 4,476,624 1.6975 -1.07%
2024-09-03 0 1.870 1.870 1.880 1.870 1.950 3,797,000 7,260,300 1.9121 1.709 1.709 1.718 1.709 1.782 4,153,896 1.7478 -1.58%
2024-09-02 0 1.900 1.890 1.900 1.890 1.940 2,381,000 4,540,744 1.9071 1.737 1.728 1.737 1.728 1.773 2,604,800 1.7432 -1.04%
2024-08-30 0 1.920 1.920 1.930 1.870 1.990 14,573,000 28,059,090 1.9254 1.755 1.755 1.764 1.709 1.819 15,942,778 1.7600 2.13%
2024-08-29 0 1.880 1.870 1.880 1.820 1.890 2,921,600 5,458,026 1.8682 1.718 1.709 1.718 1.664 1.728 3,196,214 1.7077 2.17%
2024-08-28 0 1.840 1.840 1.850 1.790 1.860 3,227,000 5,908,355 1.8309 1.682 1.682 1.691 1.636 1.700 3,530,319 1.6736 -1.08%
2024-08-27 0 1.860 1.850 1.860 1.840 1.890 3,889,000 7,258,100 1.8663 1.700 1.691 1.700 1.682 1.728 4,254,544 1.7060 -0.53%
2024-08-26 0 1.870 1.870 1.880 1.850 1.890 2,057,562 3,849,278 1.8708 1.709 1.709 1.718 1.691 1.728 2,250,961 1.7101 1.63%
2024-08-23 0 1.840 1.830 1.840 1.760 1.850 4,116,222 7,499,356 1.8219 1.682 1.673 1.682 1.609 1.691 4,503,123 1.6654 2.22%
2024-08-22 0 1.800 1.780 1.800 1.730 1.840 6,103,400 10,925,900 1.7901 1.645 1.627 1.645 1.581 1.682 6,677,084 1.6363 0.56%
2024-08-21 0 1.790 1.780 1.790 1.680 1.800 4,823,768 8,431,273 1.7479 1.636 1.627 1.636 1.536 1.645 5,277,174 1.5977 2.29%
2024-08-20 0 1.750 1.750 1.760 1.720 1.770 3,477,600 6,079,376 1.7482 1.600 1.600 1.609 1.572 1.618 3,804,474 1.5980 0.00%
2024-08-19 0 1.750 1.740 1.750 1.740 1.850 7,592,500 13,588,464 1.7897 1.600 1.591 1.600 1.591 1.691 8,306,151 1.6360 0.00%
2024-08-16 0 1.750 1.750 1.760 1.690 1.830 15,959,200 28,039,896 1.7570 1.600 1.600 1.609 1.545 1.673 17,459,273 1.6060 6.71%
2024-08-15 0 1.640 1.630 1.640 1.580 1.650 2,296,600 3,746,690 1.6314 1.499 1.490 1.499 1.444 1.508 2,512,467 1.4912 1.23%
2024-08-14 0 1.620 1.600 1.620 1.590 1.620 1,707,000 2,748,340 1.6100 1.481 1.463 1.481 1.453 1.481 1,867,448 1.4717 0.62%
2024-08-13 0 1.610 1.610 1.620 1.600 1.630 1,578,000 2,542,940 1.6115 1.472 1.472 1.481 1.463 1.490 1,726,323 1.4730 -1.83%
2024-08-12 0 1.640 1.620 1.640 1.600 1.670 1,843,000 2,995,657 1.6254 1.499 1.481 1.499 1.463 1.527 2,016,231 1.4858 -1.20%
2024-08-09 0 1.660 1.640 1.660 1.620 1.710 4,958,200 8,326,260 1.6793 1.517 1.499 1.517 1.481 1.563 5,424,242 1.5350 1.84%
2024-08-08 0 1.630 1.630 1.640 1.580 1.680 3,869,000 6,305,104 1.6296 1.490 1.490 1.499 1.444 1.536 4,232,664 1.4896 0.00%
2024-08-07 0 1.630 1.610 1.630 1.600 1.680 4,320,000 7,101,027 1.6438 1.490 1.472 1.490 1.463 1.536 4,726,055 1.5025 0.00%
2024-08-06 0 1.630 1.630 1.640 1.580 1.640 3,358,000 5,424,870 1.6155 1.490 1.490 1.499 1.444 1.499 3,673,633 1.4767 2.52%
2024-08-05 0 1.590 1.590 1.600 1.570 1.710 8,142,000 13,237,110 1.6258 1.453 1.453 1.463 1.435 1.563 8,907,301 1.4861 -4.79%
2024-08-02 0 1.670 1.670 1.680 1.650 1.730 7,921,142 13,326,201 1.6824 1.527 1.527 1.536 1.508 1.581 8,665,684 1.5378 -4.02%
2024-08-01 0 1.740 1.730 1.740 1.730 1.810 3,162,000 5,553,060 1.7562 1.591 1.581 1.591 1.581 1.654 3,459,210 1.6053 -3.87%
2024-07-31 0 1.810 1.800 1.820 1.710 1.820 4,726,070 8,415,808 1.7807 1.654 1.645 1.664 1.563 1.664 5,170,293 1.6277 6.47%
2024-07-30 0 1.700 1.700 1.710 1.690 1.780 7,634,002 13,106,552 1.7169 1.554 1.554 1.563 1.545 1.627 8,351,554 1.5694 -3.95%
2024-07-29 0 1.770 1.770 1.780 1.770 1.820 3,535,000 6,345,488 1.7950 1.618 1.618 1.627 1.618 1.664 3,867,270 1.6408 0.00%
2024-07-26 0 1.770 1.760 1.770 1.740 1.800 4,983,000 8,801,490 1.7663 1.618 1.609 1.618 1.591 1.645 5,451,373 1.6145 1.14%
2024-07-25 0 1.750 1.750 1.760 1.740 1.820 7,029,784 12,508,279 1.7793 1.600 1.600 1.609 1.591 1.664 7,690,543 1.6264 -3.85%
2024-07-24 0 1.820 1.810 1.820 1.810 1.920 7,084,000 13,158,330 1.8575 1.664 1.654 1.664 1.654 1.755 7,749,855 1.6979 -4.71%
2024-07-23 0 1.910 1.910 1.920 1.890 1.940 3,240,000 6,215,930 1.9185 1.746 1.746 1.755 1.728 1.773 3,544,541 1.7537 -1.04%
2024-07-22 0 1.930 1.930 1.940 1.880 1.990 4,161,000 8,004,077 1.9236 1.764 1.764 1.773 1.718 1.819 4,552,110 1.7583 -1.03%
2024-07-19 0 1.950 1.950 1.960 1.950 2.060 9,704,000 19,351,356 1.9942 1.782 1.782 1.792 1.782 1.883 10,616,120 1.8228 -5.34%
2024-07-18 0 2.060 2.060 2.070 2.050 2.120 5,381,000 11,182,044 2.0781 1.883 1.883 1.892 1.874 1.938 5,886,783 1.8995 -4.19%
2024-07-17 0 2.150 2.150 2.160 2.090 2.190 3,475,521 7,500,730 2.1582 1.965 1.965 1.974 1.910 2.002 3,802,200 1.9727 1.90%
2024-07-16 0 2.110 2.110 2.120 2.050 2.120 4,133,000 8,617,636 2.0851 1.929 1.929 1.938 1.874 1.938 4,521,478 1.9059 0.96%
2024-07-15 0 2.090 2.090 2.110 2.080 2.170 4,722,000 9,965,710 2.1105 1.910 1.910 1.929 1.901 1.984 5,165,841 1.9292 -3.69%
2024-07-12 0 2.170 2.170 2.180 2.100 2.200 11,585,983 25,145,853 2.1704 1.984 1.984 1.993 1.920 2.011 12,674,999 1.9839 4.33%
2024-07-11 0 2.080 2.080 2.090 2.030 2.130 6,452,000 13,460,741 2.0863 1.901 1.901 1.910 1.856 1.947 7,058,451 1.9070 2.46%
2024-07-10 0 2.030 2.020 2.030 2.000 2.100 4,049,000 8,312,390 2.0529 1.856 1.846 1.856 1.828 1.920 4,429,583 1.8766 1.50%
2024-07-09 0 2.000 1.990 2.000 1.970 2.040 6,645,000 13,318,212 2.0042 1.828 1.819 1.828 1.801 1.865 7,269,592 1.8320 0.50%
2024-07-08 0 1.990 1.990 2.000 1.980 2.040 3,388,000 6,765,244 1.9968 1.819 1.819 1.828 1.810 1.865 3,706,452 1.8253 -1.49%
2024-07-05 0 2.020 2.020 2.030 2.000 2.050 3,071,000 6,200,230 2.0190 1.846 1.846 1.856 1.828 1.874 3,359,656 1.8455 -2.42%
2024-07-04 0 2.070 2.060 2.070 2.040 2.080 2,572,000 5,305,200 2.0627 1.892 1.883 1.892 1.865 1.901 2,813,753 1.8855 0.00%
2024-07-03 0 2.070 2.060 2.070 2.010 2.100 5,854,877 12,056,731 2.0593 1.892 1.883 1.892 1.837 1.920 6,405,202 1.8823 3.50%
2024-07-02 0 2.000 1.990 2.000 1.990 2.090 4,895,010 9,941,559 2.0310 1.828 1.819 1.828 1.819 1.910 5,355,113 1.8565 -1.48%
2024-06-28 0 2.030 2.020 2.030 2.000 2.070 4,413,010 9,018,233 2.0436 1.856 1.846 1.856 1.828 1.892 4,827,808 1.8680 0.50%
2024-06-27 0 2.020 2.020 2.030 2.010 2.110 3,634,000 7,448,924 2.0498 1.846 1.846 1.856 1.837 1.929 3,975,575 1.8737 -3.81%
2024-06-26 0 2.100 2.100 2.110 1.980 2.150 7,374,000 15,451,930 2.0955 1.920 1.920 1.929 1.810 1.965 8,067,114 1.9154 3.45%
2024-06-25 0 2.030 2.020 2.030 2.000 2.060 5,998,602 12,171,684 2.0291 1.856 1.846 1.856 1.828 1.883 6,562,436 1.8548 1.00%
2024-06-24 0 2.010 2.000 2.010 1.960 2.010 5,097,000 10,079,650 1.9776 1.837 1.828 1.837 1.792 1.837 5,576,089 1.8077 -0.99%
2024-06-21 0 2.030 2.020 2.030 1.970 2.070 7,075,000 14,301,850 2.0215 1.856 1.846 1.856 1.801 1.892 7,740,009 1.8478 1.00%
2024-06-20 0 2.010 2.000 2.010 1.980 2.100 6,530,000 13,125,160 2.0100 1.837 1.828 1.837 1.810 1.920 7,143,782 1.8373 -3.37%
2024-06-19 0 2.080 2.080 2.090 2.040 2.100 4,061,000 8,427,280 2.0752 1.901 1.901 1.910 1.865 1.920 4,442,711 1.8969 2.46%
2024-06-18 0 2.030 2.020 2.030 2.000 2.060 6,575,000 13,368,527 2.0332 1.856 1.846 1.856 1.828 1.883 7,193,012 1.8585 0.00%
2024-06-17 0 2.030 2.020 2.030 2.010 2.120 12,057,000 24,581,200 2.0387 1.856 1.846 1.856 1.837 1.938 13,190,289 1.8636 -5.58%
2024-06-14 0 2.150 2.130 2.150 2.040 2.170 25,157,411 53,342,790 2.1204 1.965 1.947 1.965 1.865 1.984 27,522,063 1.9382 0.00%
2024-06-13 0 2.150 2.140 2.150 2.100 2.220 12,418,456 26,433,993 2.1286 1.965 1.956 1.965 1.920 2.029 13,585,719 1.9457 -0.46%
2024-06-12 0 2.160 2.150 2.160 2.150 2.290 16,313,000 35,687,072 2.1876 1.974 1.965 1.974 1.965 2.093 17,846,328 1.9997 -6.49%
2024-06-11 0 2.310 2.300 2.310 2.290 2.370 4,561,000 10,556,548 2.3145 2.112 2.102 2.112 2.093 2.166 4,989,708 2.1157 -2.12%
2024-06-07 0 2.360 2.360 2.390 2.360 2.480 5,561,000 13,335,390 2.3980 2.157 2.157 2.185 2.157 2.267 6,083,702 2.1920 -2.07%
2024-06-06 0 2.410 2.410 2.420 2.390 2.520 3,020,000 7,316,500 2.4227 2.203 2.203 2.212 2.185 2.303 3,303,863 2.2145 -1.63%
2024-06-05 0 2.450 2.440 2.460 2.430 2.530 2,207,000 5,464,950 2.4762 2.239 2.230 2.249 2.221 2.313 2,414,445 2.2634 -1.21%
2024-06-04 0 2.480 2.470 2.480 2.330 2.500 5,171,000 12,688,130 2.4537 2.267 2.258 2.267 2.130 2.285 5,657,044 2.2429 4.64%
2024-06-03 0 2.370 2.360 2.370 2.350 2.510 7,945,400 19,122,374 2.4067 2.166 2.157 2.166 2.148 2.294 8,692,222 2.1999 -4.05%
2024-05-31 0 2.470 2.470 2.480 2.440 2.630 14,865,000 37,483,483 2.5216 2.258 2.258 2.267 2.230 2.404 16,262,224 2.3049 -1.20%
2024-05-30 0 2.500 2.490 2.500 2.450 2.560 3,319,000 8,290,810 2.4980 2.285 2.276 2.285 2.239 2.340 3,630,967 2.2834 0.40%
2024-05-29 0 2.490 2.490 2.500 2.480 2.650 4,109,000 10,420,062 2.5359 2.276 2.276 2.285 2.267 2.422 4,495,222 2.3180 -4.60%
2024-05-28 0 2.610 2.590 2.610 2.570 2.710 5,267,000 13,916,971 2.6423 2.386 2.367 2.386 2.349 2.477 5,762,068 2.4153 0.00%
2024-05-27 0 2.610 2.600 2.610 2.490 2.660 12,323,000 31,768,380 2.5780 2.386 2.377 2.386 2.276 2.431 13,481,291 2.3565 0.38%
2024-05-24 0 2.600 2.590 2.600 2.550 2.790 13,314,000 34,961,961 2.6260 2.377 2.367 2.377 2.331 2.550 14,565,439 2.4003 -7.14%
2024-05-23 0 2.800 2.790 2.800 2.730 2.890 8,209,000 22,815,540 2.7793 2.559 2.550 2.559 2.495 2.642 8,980,599 2.5405 -3.11%
2024-05-22 0 2.890 2.890 2.910 2.850 2.980 9,252,141 27,070,770 2.9259 2.642 2.642 2.660 2.605 2.724 10,121,789 2.6745 0.70%
2024-05-21 0 2.870 2.870 2.880 2.860 3.180 21,225,000 62,767,850 2.9573 2.623 2.623 2.633 2.614 2.907 23,220,028 2.7032 -9.18%
2024-05-20 0 3.160 3.150 3.160 3.120 3.360 18,275,814 58,999,093 3.2283 2.888 2.879 2.888 2.852 3.071 19,993,635 2.9509 -4.53%
2024-05-17 0 3.310 3.300 3.310 2.870 3.420 36,552,924 115,883,537 3.1703 3.026 3.016 3.026 2.623 3.126 39,988,688 2.8979 12.97%
2024-05-16 0 2.930 2.900 2.930 2.620 3.020 22,470,598 64,513,388 2.8710 2.678 2.651 2.678 2.395 2.761 24,582,705 2.6243 6.16%
2024-05-14 0 2.860 2.860 2.870 2.810 3.070 14,957,451 43,172,127 2.8863 2.523 2.523 2.532 2.479 2.708 16,956,241 2.5461 -3.70%
2024-05-13 0 2.970 2.960 2.970 2.850 2.990 5,165,082 15,160,352 2.9352 2.620 2.611 2.620 2.514 2.638 5,855,301 2.5892 0.68%
2024-05-10 0 2.950 2.940 2.950 2.790 2.990 10,355,953 30,210,878 2.9172 2.602 2.593 2.602 2.461 2.638 11,739,837 2.5734 4.61%
2024-05-09 0 2.820 2.820 2.850 2.670 2.860 7,112,000 19,996,160 2.8116 2.488 2.488 2.514 2.355 2.523 8,062,389 2.4802 5.22%
2024-05-08 0 2.680 2.670 2.680 2.670 2.810 8,267,000 22,538,360 2.7263 2.364 2.355 2.364 2.355 2.479 9,371,733 2.4049 -4.96%
2024-05-07 0 2.820 2.810 2.820 2.800 2.970 8,246,000 23,507,310 2.8508 2.488 2.479 2.488 2.470 2.620 9,347,927 2.5147 -4.73%
2024-05-06 0 2.960 2.950 2.960 2.750 3.000 19,852,000 57,323,496 2.8875 2.611 2.602 2.611 2.426 2.646 22,504,857 2.5472 3.50%
2024-05-03 0 2.860 2.850 2.860 2.830 3.090 5,452,000 15,827,953 2.9031 2.523 2.514 2.523 2.496 2.726 6,180,560 2.5609 -3.70%
2024-05-02 0 2.970 2.960 2.970 2.460 2.990 15,703,832 43,959,691 2.7993 2.620 2.611 2.620 2.170 2.638 17,802,362 2.4693 20.24%
2024-04-30 0 2.470 2.460 2.470 2.410 2.560 9,512,000 23,355,850 2.4554 2.179 2.170 2.179 2.126 2.258 10,783,105 2.1660 -1.98%
2024-04-29 0 2.520 2.520 2.530 2.450 2.580 18,222,698 45,832,938 2.5152 2.223 2.223 2.232 2.161 2.276 20,657,828 2.2187 5.44%
2024-04-26 0 2.390 2.380 2.390 2.200 2.390 8,635,712 19,998,312 2.3158 2.108 2.099 2.108 1.941 2.108 9,789,717 2.0428 9.63%
2024-04-25 0 2.180 2.170 2.180 2.150 2.220 2,784,000 6,089,017 2.1871 1.923 1.914 1.923 1.897 1.958 3,156,031 1.9293 -0.91%
2024-04-24 0 2.200 2.190 2.200 2.110 2.230 6,139,000 13,424,545 2.1868 1.941 1.932 1.941 1.861 1.967 6,959,365 1.9290 5.26%
2024-04-23 0 2.090 2.090 2.100 2.040 2.120 3,075,000 6,415,330 2.0863 1.844 1.844 1.852 1.800 1.870 3,485,918 1.8404 2.96%
2024-04-22 0 2.030 2.030 2.040 1.970 2.060 2,069,721 4,203,743 2.0311 1.791 1.791 1.800 1.738 1.817 2,346,301 1.7916 2.53%
2024-04-19 0 1.980 1.970 1.980 1.970 2.080 6,461,400 12,933,670 2.0017 1.747 1.738 1.747 1.738 1.835 7,324,848 1.7657 -7.48%
2024-04-18 0 2.140 2.130 2.140 2.100 2.190 3,905,000 8,376,010 2.1449 1.888 1.879 1.888 1.852 1.932 4,426,832 1.8921 0.47%
2024-04-17 0 2.130 2.130 2.140 2.120 2.230 7,118,000 15,391,972 2.1624 1.879 1.879 1.888 1.870 1.967 8,069,191 1.9075 -2.74%
2024-04-16 0 2.190 2.180 2.190 2.140 2.290 6,017,250 13,157,507 2.1866 1.932 1.923 1.932 1.888 2.020 6,821,345 1.9289 -4.37%
2024-04-15 0 2.290 2.280 2.290 2.270 2.350 2,900,000 6,652,168 2.2939 2.020 2.011 2.020 2.002 2.073 3,287,532 2.0235 -2.55%
2024-04-12 0 2.350 2.340 2.350 2.310 2.410 3,766,535 8,818,582 2.3413 2.073 2.064 2.073 2.038 2.126 4,269,864 2.0653 -2.49%
2024-04-11 0 2.410 2.400 2.410 2.350 2.430 2,392,006 5,718,621 2.3907 2.126 2.117 2.126 2.073 2.144 2,711,654 2.1089 0.42%
2024-04-10 0 2.400 2.400 2.420 2.390 2.490 3,514,000 8,510,210 2.4218 2.117 2.117 2.135 2.108 2.196 3,983,582 2.1363 0.00%
2024-04-09 0 2.400 2.400 2.410 2.330 2.430 6,327,012 15,169,262 2.3975 2.117 2.117 2.126 2.055 2.144 7,172,501 2.1149 3.00%
2024-04-08 0 2.330 2.330 2.350 2.300 2.410 3,057,000 7,171,445 2.3459 2.055 2.055 2.073 2.029 2.126 3,465,512 2.0694 1.30%
2024-04-05 0 2.300 2.300 2.310 2.280 2.380 2,089,000 4,825,927 2.3102 2.029 2.029 2.038 2.011 2.099 2,368,157 2.0378 -3.36%
2024-04-03 0 2.380 2.370 2.380 2.380 2.500 3,282,000 7,925,460 2.4148 2.099 2.091 2.099 2.099 2.205 3,720,579 2.1302 -4.42%
2024-04-02 0 2.490 2.480 2.490 2.430 2.560 4,126,000 10,270,406 2.4892 2.196 2.188 2.196 2.144 2.258 4,677,364 2.1958 2.05%
2024-03-28 0 2.440 2.430 2.440 2.380 2.500 4,381,800 10,713,463 2.4450 2.152 2.144 2.152 2.099 2.205 4,967,347 2.1568 0.83%
2024-03-27 0 2.420 2.420 2.430 2.360 2.520 6,535,000 15,670,589 2.3979 2.135 2.135 2.144 2.082 2.223 7,408,283 2.1153 -3.20%
2024-03-26 0 2.500 2.500 2.520 2.460 2.580 4,127,000 10,323,300 2.5014 2.205 2.205 2.223 2.170 2.276 4,678,498 2.2065 -0.40%
2024-03-25 0 2.510 2.510 2.520 2.470 2.590 6,354,000 16,069,479 2.5290 2.214 2.214 2.223 2.179 2.285 7,203,096 2.2309 -0.40%
2024-03-22 0 2.520 2.510 2.520 2.460 2.640 11,418,000 28,753,685 2.5183 2.223 2.214 2.223 2.170 2.329 12,943,807 2.2214 -5.26%
2024-03-21 0 2.660 2.640 2.660 2.550 2.740 14,509,000 38,448,510 2.6500 2.346 2.329 2.346 2.249 2.417 16,447,863 2.3376 2.70%
2024-03-20 0 2.590 2.580 2.590 2.270 2.680 20,269,538 51,530,445 2.5423 2.285 2.276 2.285 2.002 2.364 22,978,191 2.2426 14.10%
2024-03-19 0 2.270 2.260 2.270 2.250 2.360 3,358,000 7,648,970 2.2778 2.002 1.994 2.002 1.985 2.082 3,806,735 2.0093 -2.99%
2024-03-18 0 2.340 2.340 2.350 2.280 2.380 5,172,306 12,052,163 2.3301 2.064 2.064 2.073 2.011 2.099 5,863,490 2.0555 0.86%
2024-03-15 0 2.320 2.320 2.330 2.230 2.360 26,654,630 61,661,296 2.3133 2.047 2.047 2.055 1.967 2.082 30,216,534 2.0406 -1.28%
2024-03-14 0 2.350 2.330 2.350 2.300 2.400 7,595,000 17,735,460 2.3351 2.073 2.055 2.073 2.029 2.117 8,609,933 2.0599 1.29%
2024-03-13 0 2.320 2.320 2.330 2.310 2.400 5,146,000 12,110,090 2.3533 2.047 2.047 2.055 2.038 2.117 5,833,669 2.0759 -1.28%
2024-03-12 0 2.350 2.340 2.350 2.220 2.380 9,186,488 21,169,823 2.3045 2.073 2.064 2.073 1.958 2.099 10,414,094 2.0328 8.80%
2024-03-11 0 2.160 2.160 2.170 2.080 2.180 3,174,000 6,795,840 2.1411 1.905 1.905 1.914 1.835 1.923 3,598,147 1.8887 3.85%
2024-03-08 0 2.080 2.070 2.080 2.040 2.150 4,213,000 8,798,100 2.0883 1.835 1.826 1.835 1.800 1.897 4,775,990 1.8422 0.48%
2024-03-07 0 2.070 2.070 2.080 2.050 2.190 2,105,000 4,429,123 2.1041 1.826 1.826 1.835 1.808 1.932 2,386,295 1.8561 -4.17%
2024-03-06 0 2.160 2.160 2.180 2.110 2.200 3,192,000 6,876,813 2.1544 1.905 1.905 1.923 1.861 1.941 3,618,552 1.9004 0.47%
2024-03-05 0 2.150 2.140 2.150 2.130 2.220 2,964,000 6,429,760 2.1693 1.897 1.888 1.897 1.879 1.958 3,360,084 1.9136 -3.59%
2024-03-04 0 2.230 2.220 2.230 2.180 2.320 3,881,000 8,613,635 2.2194 1.967 1.958 1.967 1.923 2.047 4,399,625 1.9578 -3.04%
2024-03-01 0 2.300 2.290 2.300 2.190 2.320 2,668,000 6,115,302 2.2921 2.029 2.020 2.029 1.932 2.047 3,024,529 2.0219 2.68%
2024-02-29 0 2.240 2.230 2.240 2.220 2.330 4,238,800 9,637,531 2.2736 1.976 1.967 1.976 1.958 2.055 4,805,238 2.0056 0.45%
2024-02-28 0 2.230 2.210 2.230 2.210 2.410 4,902,800 11,291,756 2.3031 1.967 1.949 1.967 1.949 2.126 5,557,970 2.0316 -5.91%
2024-02-27 0 2.370 2.370 2.380 2.280 2.380 6,314,000 14,711,443 2.3300 2.091 2.091 2.099 2.011 2.099 7,157,751 2.0553 -0.42%
2024-02-26 0 2.380 2.370 2.380 2.330 2.460 3,371,000 8,026,060 2.3809 2.099 2.091 2.099 2.055 2.170 3,821,473 2.1003 -2.06%
2024-02-23 0 2.430 2.420 2.430 2.350 2.460 4,553,000 10,988,855 2.4135 2.144 2.135 2.144 2.073 2.170 5,161,425 2.1290 0.41%
2024-02-22 0 2.420 2.400 2.420 2.270 2.420 4,956,000 11,636,965 2.3481 2.135 2.117 2.135 2.002 2.135 5,618,279 2.0713 2.98%
2024-02-21 0 2.350 2.340 2.350 2.190 2.400 7,396,635 17,333,972 2.3435 2.073 2.064 2.073 1.932 2.117 8,385,060 2.0672 5.38%
2024-02-20 0 2.230 2.220 2.230 2.170 2.250 3,414,721 7,558,202 2.2134 1.967 1.958 1.967 1.914 1.985 3,871,036 1.9525 1.83%
2024-02-19 0 2.190 2.190 2.200 2.180 2.320 4,597,000 10,216,160 2.2224 1.932 1.932 1.941 1.923 2.047 5,211,305 1.9604 -6.01%
2024-02-16 0 2.330 2.320 2.330 2.100 2.350 4,733,000 10,752,480 2.2718 2.055 2.047 2.055 1.852 2.073 5,365,479 2.0040 10.43%
2024-02-15 0 2.110 2.100 2.110 2.050 2.130 1,039,000 2,179,675 2.0979 1.861 1.852 1.861 1.808 1.879 1,177,843 1.8506 -0.47%
2024-02-14 0 2.120 2.100 2.120 2.000 2.120 2,235,000 4,628,190 2.0708 1.870 1.852 1.870 1.764 1.870 2,533,667 1.8267 2.91%
2024-02-09 0 2.060 2.060 2.080 2.030 2.100 1,282,000 2,644,890 2.0631 1.817 1.817 1.835 1.791 1.852 1,453,316 1.8199 -5.50%
2024-02-08 0 2.180 2.160 2.180 2.070 2.200 3,213,580 6,929,468 2.1563 1.923 1.905 1.923 1.826 1.941 3,643,016 1.9021 4.81%
2024-02-07 0 2.080 2.070 2.080 2.070 2.180 5,015,000 10,636,316 2.1209 1.835 1.826 1.835 1.826 1.923 5,685,163 1.8709 -1.89%
2024-02-06 0 2.120 2.100 2.120 1.920 2.130 5,519,600 11,317,242 2.0504 1.870 1.852 1.870 1.694 1.879 6,257,194 1.8087 8.16%
2024-02-05 0 1.960 1.940 1.960 1.880 2.040 10,101,545 19,717,647 1.9519 1.729 1.711 1.729 1.658 1.800 11,451,432 1.7218 -3.92%
2024-02-02 0 2.040 2.030 2.040 2.020 2.200 5,325,000 11,114,050 2.0871 1.800 1.791 1.800 1.782 1.941 6,036,589 1.8411 -3.32%
2024-02-01 0 2.110 2.100 2.110 2.020 2.150 4,019,000 8,469,810 2.1074 1.861 1.852 1.861 1.782 1.897 4,556,066 1.8590 1.93%
2024-01-31 0 2.070 2.070 2.080 2.050 2.140 6,466,451 13,472,039 2.0834 1.826 1.826 1.835 1.808 1.888 7,330,574 1.8378 -1.90%
2024-01-30 0 2.110 2.110 2.120 2.100 2.180 2,917,000 6,230,800 2.1360 1.861 1.861 1.870 1.852 1.923 3,306,804 1.8842 -3.21%
2024-01-29 0 2.180 2.180 2.200 2.150 2.350 4,557,000 10,091,214 2.2144 1.923 1.923 1.941 1.897 2.073 5,165,960 1.9534 -3.11%
2024-01-26 0 2.250 2.240 2.250 2.230 2.350 4,950,000 11,382,500 2.2995 1.985 1.976 1.985 1.967 2.073 5,611,477 2.0284 -2.60%
2024-01-25 0 2.310 2.300 2.310 2.180 2.340 5,378,000 12,225,990 2.2733 2.038 2.029 2.038 1.923 2.064 6,096,671 2.0054 1.76%
2024-01-24 0 2.270 2.270 2.280 2.150 2.290 7,598,000 16,896,030 2.2237 2.002 2.002 2.011 1.897 2.020 8,613,334 1.9616 5.09%
2024-01-23 0 2.160 2.160 2.170 2.070 2.220 5,958,000 12,857,640 2.1580 1.905 1.905 1.914 1.826 1.958 6,754,178 1.9037 3.85%
2024-01-22 0 2.080 2.080 2.090 2.050 2.250 4,773,704 10,007,765 2.0964 1.835 1.835 1.844 1.808 1.985 5,411,622 1.8493 -5.02%
2024-01-19 0 2.190 2.180 2.190 2.170 2.280 2,495,000 5,503,260 2.2057 1.932 1.923 1.932 1.914 2.011 2,828,411 1.9457 -1.79%
2024-01-18 0 2.230 2.230 2.240 2.180 2.270 7,952,922 17,650,455 2.2194 1.967 1.967 1.976 1.923 2.002 9,015,685 1.9577 0.00%
2024-01-17 0 2.230 2.230 2.240 2.210 2.370 6,530,000 14,823,230 2.2700 1.967 1.967 1.976 1.949 2.091 7,402,615 2.0024 -7.85%
2024-01-16 0 2.420 2.410 2.420 2.360 2.490 5,794,000 14,004,536 2.4171 2.135 2.126 2.135 2.082 2.196 6,568,262 2.1322 -2.81%
2024-01-15 0 2.490 2.480 2.490 2.390 2.520 3,707,000 9,123,567 2.4612 2.196 2.188 2.196 2.108 2.223 4,202,373 2.1711 0.40%
2024-01-12 0 2.480 2.480 2.490 2.450 2.540 2,912,000 7,295,296 2.5053 2.188 2.188 2.196 2.161 2.241 3,301,136 2.2099 -1.20%
2024-01-11 0 2.510 2.510 2.520 2.460 2.570 3,265,000 8,242,432 2.5245 2.214 2.214 2.223 2.170 2.267 3,701,308 2.2269 0.80%
2024-01-10 0 2.490 2.460 2.490 2.410 2.530 4,111,000 10,179,590 2.4762 2.196 2.170 2.196 2.126 2.232 4,660,360 2.1843 0.00%
2024-01-09 0 2.490 2.480 2.490 2.460 2.570 5,978,866 15,042,290 2.5159 2.196 2.188 2.196 2.170 2.267 6,777,832 2.2193 0.40%
2024-01-08 0 2.480 2.480 2.490 2.450 2.640 8,145,800 20,386,484 2.5027 2.188 2.188 2.196 2.161 2.329 9,234,337 2.2077 -5.34%
2024-01-05 0 2.620 2.600 2.620 2.600 2.670 4,341,654 11,434,616 2.6337 2.311 2.294 2.311 2.294 2.355 4,921,837 2.3232 -1.13%
2024-01-04 0 2.650 2.650 2.660 2.630 2.710 4,388,000 11,627,570 2.6499 2.338 2.338 2.346 2.320 2.391 4,974,376 2.3375 -1.85%
2024-01-03 0 2.700 2.700 2.710 2.700 2.760 2,811,000 7,654,970 2.7232 2.382 2.382 2.391 2.382 2.435 3,186,639 2.4022 -1.46%
2024-01-02 0 2.740 2.730 2.740 2.710 2.920 4,463,000 12,315,900 2.7596 2.417 2.408 2.417 2.391 2.576 5,059,398 2.4343 -4.86%
2023-12-29 0 2.880 2.880 2.890 2.750 2.900 5,638,000 16,048,065 2.8464 2.541 2.541 2.549 2.426 2.558 6,391,416 2.5109 1.77%
2023-12-28 0 2.830 2.800 2.830 2.660 2.850 11,066,000 30,954,515 2.7973 2.496 2.470 2.496 2.346 2.514 12,544,769 2.4675 6.79%
2023-12-27 0 2.650 2.640 2.650 2.630 2.760 7,107,000 19,086,280 2.6856 2.338 2.329 2.338 2.320 2.435 8,056,721 2.3690 -2.21%
2023-12-22 0 2.710 2.700 2.710 2.680 2.860 6,435,758 17,696,743 2.7498 2.391 2.382 2.391 2.364 2.523 7,295,779 2.4256 -2.52%
2023-12-21 0 2.780 2.780 2.800 2.700 2.830 3,656,000 10,167,455 2.7810 2.452 2.452 2.470 2.382 2.496 4,144,558 2.4532 0.72%
2023-12-20 0 2.760 2.750 2.760 2.730 2.840 3,699,597 10,323,480 2.7904 2.435 2.426 2.435 2.408 2.505 4,193,980 2.4615 0.00%
2023-12-19 0 2.760 2.760 2.780 2.740 2.830 5,337,000 14,789,169 2.7711 2.435 2.435 2.452 2.417 2.496 6,050,192 2.4444 -2.82%
2023-12-18 0 2.840 2.830 2.840 2.810 2.890 2,628,000 7,486,097 2.8486 2.505 2.496 2.505 2.479 2.549 2,979,184 2.5128 -1.39%
2023-12-15 0 2.880 2.870 2.880 2.810 2.990 12,824,727 37,200,835 2.9007 2.541 2.532 2.541 2.479 2.638 14,538,517 2.5588 4.35%
2023-12-14 0 2.760 2.750 2.760 2.730 2.890 6,142,000 17,281,675 2.8137 2.435 2.426 2.435 2.408 2.549 6,962,766 2.4820 1.47%
2023-12-13 0 2.720 2.720 2.730 2.710 2.850 9,327,000 25,734,750 2.7592 2.399 2.399 2.408 2.391 2.514 10,573,383 2.4339 -7.48%
2023-12-12 0 2.940 2.930 2.940 2.830 2.970 5,749,000 16,859,100 2.9325 2.593 2.585 2.593 2.496 2.620 6,517,249 2.5868 2.44%
2023-12-11 0 2.870 2.850 2.870 2.700 2.910 4,063,297 11,525,475 2.8365 2.532 2.514 2.532 2.382 2.567 4,606,282 2.5021 0.35%
2023-12-08 0 2.860 2.820 2.860 2.820 3.000 14,395,000 41,624,242 2.8916 2.523 2.488 2.523 2.488 2.646 16,318,629 2.5507 0.70%
2023-12-07 0 2.840 2.840 2.850 2.780 2.870 3,339,619 9,456,365 2.8316 2.505 2.505 2.514 2.452 2.532 3,785,898 2.4978 0.35%
2023-12-06 0 2.830 2.820 2.830 2.720 2.940 15,113,343 42,886,282 2.8376 2.496 2.488 2.496 2.399 2.593 17,132,965 2.5031 4.04%
2023-12-05 0 2.720 2.710 2.720 2.680 2.990 18,533,000 51,363,190 2.7714 2.399 2.391 2.399 2.364 2.638 21,009,597 2.4447 -7.80%
2023-12-04 0 2.950 2.940 2.950 2.930 3.110 10,112,000 30,141,840 2.9808 2.602 2.593 2.602 2.585 2.743 11,463,284 2.6294 -3.28%
2023-12-01 0 3.050 3.050 3.060 3.050 3.260 10,094,000 31,518,025 3.1225 2.690 2.690 2.699 2.690 2.876 11,442,879 2.7544 -6.44%
2023-11-30 0 3.260 3.250 3.260 3.070 3.310 11,392,873 36,737,143 3.2246 2.876 2.867 2.876 2.708 2.920 12,915,322 2.8445 4.15%
2023-11-29 0 3.130 3.130 3.140 3.120 3.220 4,854,552 15,319,216 3.1556 2.761 2.761 2.770 2.752 2.840 5,503,274 2.7837 -2.49%
2023-11-28 0 3.210 3.200 3.210 3.200 3.350 4,212,247 13,634,969 3.2370 2.832 2.823 2.832 2.823 2.955 4,775,137 2.8554 -3.31%
2023-11-27 0 3.320 3.320 3.330 3.260 3.430 3,649,000 12,093,850 3.3143 2.929 2.929 2.937 2.876 3.026 4,136,622 2.9236 -1.48%
2023-11-24 0 3.370 3.370 3.380 3.340 3.500 6,728,831 22,812,953 3.3903 2.973 2.973 2.982 2.946 3.087 7,628,016 2.9907 -2.32%
2023-11-23 0 3.450 3.440 3.450 3.130 3.450 19,880,000 66,204,516 3.3302 3.043 3.034 3.043 2.761 3.043 22,536,598 2.9376 10.22%
2023-11-22 0 3.130 3.130 3.140 3.130 3.320 10,330,000 32,932,800 3.1881 2.761 2.761 2.770 2.761 2.929 11,710,416 2.8123 -4.57%
2023-11-21 0 3.280 3.270 3.280 3.230 3.490 16,663,000 56,365,263 3.3827 2.893 2.885 2.893 2.849 3.079 18,889,705 2.9839 2.18%
2023-11-20 0 3.210 3.200 3.210 3.190 3.290 6,017,000 19,465,430 3.2351 2.832 2.823 2.832 2.814 2.902 6,821,062 2.8537 0.00%
2023-11-17 0 3.210 3.200 3.210 3.190 3.350 6,206,000 19,954,345 3.2153 2.832 2.823 2.832 2.814 2.955 7,035,318 2.8363 -4.75%
2023-11-16 0 3.370 3.360 3.370 3.320 3.600 6,763,000 22,810,805 3.3729 2.973 2.964 2.973 2.929 3.176 7,666,751 2.9753 -4.26%
2023-11-15 0 3.520 3.510 3.520 3.490 3.640 12,825,000 45,423,725 3.5418 3.105 3.096 3.105 3.079 3.211 14,538,827 3.1243 1.15%
2023-11-14 0 3.480 3.470 3.480 3.440 3.520 2,528,000 8,762,214 3.4661 3.070 3.061 3.070 3.034 3.105 2,865,821 3.0575 -0.85%
2023-11-13 0 3.510 3.500 3.510 3.380 3.520 5,364,000 18,468,471 3.4430 3.096 3.087 3.096 2.982 3.105 6,080,801 3.0372 3.85%
2023-11-10 0 3.380 3.370 3.380 3.360 3.530 5,925,000 20,233,900 3.4150 2.982 2.973 2.982 2.964 3.114 6,716,768 3.0124 -5.85%
2023-11-09 0 3.590 3.590 3.600 3.540 3.650 4,772,500 17,151,692 3.5939 3.167 3.167 3.176 3.123 3.220 5,410,257 3.1702 -1.64%
2023-11-08 0 3.650 3.640 3.650 3.510 3.680 8,064,000 29,214,180 3.6228 3.220 3.211 3.220 3.096 3.246 9,141,606 3.1957 2.24%
2023-11-07 0 3.570 3.570 3.590 3.570 3.700 3,798,500 13,712,801 3.6101 3.149 3.149 3.167 3.149 3.264 4,306,100 3.1845 -2.99%
2023-11-06 0 3.680 3.660 3.680 3.490 3.700 8,205,200 29,697,004 3.6193 3.246 3.229 3.246 3.079 3.264 9,301,675 3.1927 7.29%
2023-11-03 0 3.430 3.430 3.440 3.340 3.440 4,161,000 14,137,537 3.3976 3.026 3.026 3.034 2.946 3.034 4,717,042 2.9971 3.00%
2023-11-02 0 3.330 3.310 3.330 3.280 3.390 3,410,000 11,353,075 3.3293 2.937 2.920 2.937 2.893 2.990 3,865,684 2.9369 2.46%
2023-11-01 0 3.250 3.220 3.250 3.180 3.330 3,594,433 11,587,303 3.2237 2.867 2.840 2.867 2.805 2.937 4,074,763 2.8437 -0.61%
2023-10-31 0 3.270 3.270 3.280 3.260 3.310 2,528,000 8,282,410 3.2763 2.885 2.885 2.893 2.876 2.920 2,865,821 2.8901 -1.80%
2023-10-30 0 3.330 3.320 3.330 3.210 3.340 5,995,000 19,752,880 3.2949 2.937 2.929 2.937 2.832 2.946 6,796,122 2.9065 1.22%
2023-10-27 0 3.290 3.270 3.290 3.150 3.290 4,215,080 13,664,806 3.2419 2.902 2.885 2.902 2.779 2.902 4,778,348 2.8597 4.11%
2023-10-26 0 3.160 3.160 3.170 3.110 3.270 5,238,340 16,567,407 3.1627 2.788 2.788 2.796 2.743 2.885 5,938,348 2.7899 -2.47%
2023-10-25 0 3.240 3.240 3.250 3.210 3.400 5,026,274 16,578,322 3.2983 2.858 2.858 2.867 2.832 2.999 5,697,944 2.9095 1.25%
2023-10-24 0 3.200 3.200 3.210 3.060 3.240 3,912,801 12,371,549 3.1618 2.823 2.823 2.832 2.699 2.858 4,435,675 2.7891 1.59%
2023-10-20 0 3.150 3.150 3.160 3.110 3.230 5,004,000 15,793,530 3.1562 2.779 2.779 2.788 2.743 2.849 5,672,693 2.7841 -0.63%
2023-10-19 0 3.170 3.160 3.170 3.020 3.190 7,121,000 22,332,535 3.1362 2.796 2.788 2.796 2.664 2.814 8,072,591 2.7665 2.26%
2023-10-18 0 3.100 3.100 3.110 3.080 3.210 4,564,000 14,246,280 3.1214 2.735 2.735 2.743 2.717 2.832 5,173,895 2.7535 -2.21%
2023-10-17 0 3.170 3.160 3.190 3.130 3.240 3,526,000 11,238,782 3.1874 2.796 2.788 2.814 2.761 2.858 3,997,185 2.8117 0.32%
2023-10-16 0 3.160 3.140 3.160 3.120 3.400 12,999,000 41,793,676 3.2151 2.788 2.770 2.788 2.752 2.999 14,736,079 2.8361 -5.39%
2023-10-13 0 3.340 3.330 3.340 3.320 3.420 4,250,471 14,440,900 3.3975 2.946 2.937 2.946 2.929 3.017 4,818,469 2.9970 -3.19%
2023-10-12 0 3.450 3.450 3.470 3.420 3.570 6,528,000 22,721,503 3.4806 3.043 3.043 3.061 3.017 3.149 7,400,348 3.0703 -1.15%
2023-10-11 0 3.490 3.480 3.490 3.230 3.520 13,903,125 47,176,983 3.3933 3.079 3.070 3.079 2.849 3.105 15,761,023 2.9933 8.39%
2023-10-10 0 3.220 3.220 3.230 3.220 3.400 7,302,000 23,983,955 3.2846 2.840 2.840 2.849 2.840 2.999 8,277,779 2.8974 -1.83%
2023-10-09 0 3.280 3.260 3.280 3.000 3.330 3,195,925 10,414,595 3.2587 2.893 2.876 2.893 2.646 2.937 3,623,002 2.8746 -0.30%
2023-10-06 0 3.290 3.290 3.300 3.210 3.320 2,989,000 9,807,310 3.2811 2.902 2.902 2.911 2.832 2.929 3,388,425 2.8944 2.49%
2023-10-05 0 3.210 3.200 3.210 3.150 3.260 3,370,000 10,821,677 3.2112 2.832 2.823 2.832 2.779 2.876 3,820,339 2.8326 0.00%
2023-10-04 0 3.210 3.200 3.210 3.180 3.490 5,130,100 16,546,228 3.2253 2.832 2.823 2.832 2.805 3.079 5,815,644 2.8451 -5.31%
2023-10-03 0 3.390 3.380 3.390 3.270 3.440 2,765,000 9,267,881 3.3519 2.990 2.982 2.990 2.885 3.034 3,134,492 2.9567 -1.17%
2023-09-29 0 3.430 3.420 3.430 3.350 3.460 4,278,000 14,598,390 3.4124 3.026 3.017 3.026 2.955 3.052 4,849,676 3.0102 2.69%
2023-09-28 0 3.340 3.340 3.350 3.270 3.370 4,380,000 14,594,170 3.3320 2.946 2.946 2.955 2.885 2.973 4,965,307 2.9392 0.60%
2023-09-27 0 3.320 3.310 3.320 3.320 3.430 3,212,000 10,818,000 3.3680 2.929 2.920 2.929 2.929 3.026 3,641,225 2.9710 -2.06%
2023-09-26 0 3.390 3.390 3.400 3.360 3.470 3,688,000 12,530,854 3.3977 2.990 2.990 2.999 2.964 3.061 4,180,834 2.9972 -0.88%
2023-09-25 0 3.420 3.410 3.420 3.380 3.570 5,472,000 18,787,654 3.4334 3.017 3.008 3.017 2.982 3.149 6,203,233 3.0287 -3.93%
2023-09-22 0 3.560 3.560 3.580 3.410 3.580 9,179,508 32,240,298 3.5122 3.140 3.140 3.158 3.008 3.158 10,406,181 3.0982 2.89%
2023-09-21 0 3.460 3.450 3.460 3.430 3.560 6,595,000 22,881,510 3.4695 3.052 3.043 3.052 3.026 3.140 7,476,301 3.0605 -2.81%
2023-09-20 0 3.560 3.550 3.560 3.500 3.600 4,973,000 17,656,155 3.5504 3.140 3.132 3.140 3.087 3.176 5,637,551 3.1319 -0.28%
2023-09-19 0 3.570 3.560 3.570 3.560 3.740 8,309,000 29,932,001 3.6024 3.149 3.140 3.149 3.140 3.299 9,419,346 3.1777 -2.99%
2023-09-18 0 3.680 3.670 3.680 3.650 3.820 9,638,000 35,764,500 3.7108 3.246 3.237 3.246 3.220 3.370 10,925,942 3.2734 -2.90%
2023-09-15 0 3.790 3.780 3.790 3.780 4.010 12,854,205 49,486,644 3.8498 3.343 3.334 3.343 3.334 3.537 14,571,934 3.3960 -3.56%
2023-09-14 0 3.930 3.930 3.950 3.880 4.110 9,069,000 35,845,925 3.9526 3.467 3.467 3.484 3.423 3.626 10,280,906 3.4867 -3.44%
2023-09-13 0 4.070 4.060 4.070 4.010 4.210 9,964,000 40,685,803 4.0833 3.590 3.581 3.590 3.537 3.714 11,295,506 3.6019 -0.25%
2023-09-12 0 4.080 4.070 4.080 4.050 4.220 7,229,614 29,740,270 4.1137 3.599 3.590 3.599 3.573 3.723 8,195,720 3.6288 -2.63%
2023-09-11 0 4.190 4.170 4.190 4.010 4.210 14,421,194 59,402,169 4.1191 3.696 3.678 3.696 3.537 3.714 16,348,323 3.6335 -0.24%
2023-09-07 0 4.200 4.200 4.210 4.160 4.520 11,946,000 50,796,643 4.2522 3.705 3.705 3.714 3.670 3.987 13,542,364 3.7509 -5.19%
2023-09-06 0 4.430 4.430 4.440 4.030 4.550 22,010,000 94,745,310 4.3046 3.908 3.908 3.917 3.555 4.014 24,951,234 3.7972 2.78%
2023-09-05 0 4.310 4.300 4.310 4.220 4.390 14,451,942 62,192,940 4.3034 3.802 3.793 3.802 3.723 3.873 16,383,180 3.7961 -0.92%
2023-09-04 0 4.350 4.350 4.360 4.100 4.490 29,092,413 126,587,162 4.3512 3.837 3.837 3.846 3.617 3.961 32,980,082 3.8383 10.13%
2023-08-31 0 3.950 3.950 3.960 3.940 4.370 15,542,734 63,019,560 4.0546 3.484 3.484 3.493 3.476 3.855 17,619,736 3.5766 -6.84%
2023-08-30 0 4.240 4.230 4.240 4.150 4.370 13,263,000 56,578,243 4.2659 3.740 3.731 3.740 3.661 3.855 15,035,357 3.7630 1.92%
2023-08-29 0 4.160 4.150 4.160 3.940 4.180 12,331,126 49,996,567 4.0545 3.670 3.661 3.670 3.476 3.687 13,978,955 3.5766 4.00%
2023-08-28 0 4.000 4.000 4.010 3.980 4.330 16,748,000 68,997,328 4.1197 3.528 3.528 3.537 3.511 3.820 18,986,064 3.6341 3.63%
2023-08-25 0 3.860 3.860 3.880 3.700 3.930 5,263,000 20,306,670 3.8584 3.405 3.405 3.423 3.264 3.467 5,966,304 3.4036 -1.28%
2023-08-24 0 3.910 3.910 3.920 3.650 3.970 10,128,849 39,174,898 3.8677 3.449 3.449 3.458 3.220 3.502 11,482,384 3.4117 8.31%
2023-08-23 0 3.610 3.610 3.620 3.590 3.760 4,364,000 15,863,769 3.6351 3.184 3.184 3.193 3.167 3.317 4,947,169 3.2066 -3.99%
2023-08-22 0 3.760 3.750 3.760 3.630 3.800 3,521,400 13,131,334 3.7290 3.317 3.308 3.317 3.202 3.352 3,991,971 3.2894 1.90%
2023-08-21 0 3.690 3.680 3.690 3.670 3.790 4,097,241 15,253,623 3.7229 3.255 3.246 3.255 3.237 3.343 4,644,762 3.2840 -1.86%
2023-08-18 0 3.760 3.760 3.780 3.740 3.960 11,591,236 44,257,379 3.8182 3.317 3.317 3.334 3.299 3.493 13,140,193 3.3681 -4.57%
2023-08-17 0 3.940 3.940 3.960 3.910 4.080 9,413,961 37,456,189 3.9788 3.476 3.476 3.493 3.449 3.599 10,671,965 3.5098 -3.19%
2023-08-16 0 4.070 4.060 4.070 3.930 4.160 8,548,000 34,573,579 4.0446 3.590 3.581 3.590 3.467 3.670 9,690,284 3.5679 -1.93%
2023-08-15 0 4.150 4.140 4.150 4.070 4.310 5,870,310 24,441,660 4.1636 3.661 3.652 3.661 3.590 3.802 6,654,770 3.6728 -2.58%
2023-08-14 0 4.260 4.260 4.270 3.950 4.290 8,554,000 35,268,880 4.1231 3.758 3.758 3.767 3.484 3.784 9,697,086 3.6371 2.90%
2023-08-11 0 4.140 4.140 4.150 4.000 4.260 9,544,000 39,141,530 4.1012 3.652 3.652 3.661 3.528 3.758 10,819,381 3.6177 -0.96%
2023-08-10 0 4.180 4.180 4.190 4.100 4.290 5,007,000 20,843,837 4.1629 3.687 3.687 3.696 3.617 3.784 5,676,094 3.6722 -3.69%
2023-08-09 0 4.340 4.330 4.340 4.120 4.390 10,303,000 43,873,036 4.2583 3.828 3.820 3.828 3.634 3.873 11,679,808 3.7563 5.34%
2023-08-08 0 4.120 4.110 4.120 4.070 4.430 16,188,000 67,679,770 4.1809 3.634 3.626 3.634 3.590 3.908 18,351,230 3.6880 -7.21%
2023-08-07 0 4.440 4.440 4.450 4.380 4.710 8,383,000 37,377,570 4.4587 3.917 3.917 3.925 3.864 4.155 9,503,235 3.9331 -6.53%
2023-08-04 0 4.750 4.740 4.750 4.590 5.070 12,117,000 58,203,060 4.8034 4.190 4.181 4.190 4.049 4.472 13,736,215 4.2372 1.28%
2023-08-03 0 4.690 4.690 4.700 4.550 4.830 11,802,200 55,395,817 4.6937 4.137 4.137 4.146 4.014 4.261 13,379,348 4.1404 -0.21%
2023-08-02 0 4.700 4.700 4.710 4.650 4.990 16,692,000 80,169,607 4.8029 4.146 4.146 4.155 4.102 4.402 18,922,581 4.2367 -2.08%
2023-08-01 0 4.800 4.800 4.810 4.620 4.900 19,553,647 92,977,706 4.7550 4.234 4.234 4.243 4.075 4.322 22,166,634 4.1945 2.78%
2023-07-31 0 4.670 4.670 4.680 4.580 5.220 43,527,000 212,989,466 4.8933 4.120 4.120 4.128 4.040 4.605 49,343,588 4.3165 4.47%
2023-07-28 0 4.470 4.460 4.470 4.010 4.590 30,958,173 135,623,070 4.3808 3.943 3.934 3.943 3.537 4.049 35,095,167 3.8644 8.23%
2023-07-27 0 4.130 4.130 4.140 3.750 4.160 20,738,000 83,479,836 4.0255 3.643 3.643 3.652 3.308 3.670 23,509,254 3.5509 10.13%
2023-07-26 0 3.750 3.750 3.760 3.640 3.810 7,330,505 27,348,123 3.7307 3.308 3.308 3.317 3.211 3.361 8,310,093 3.2910 -1.06%
2023-07-25 0 3.790 3.780 3.790 3.520 3.800 25,204,500 91,888,914 3.6457 3.343 3.334 3.343 3.105 3.352 28,572,621 3.2160 16.26%
2023-07-24 0 3.260 3.260 3.270 3.210 3.440 7,385,000 24,182,140 3.2745 2.876 2.876 2.885 2.832 3.034 8,371,870 2.8885 -4.12%
2023-07-21 0 3.400 3.400 3.410 3.360 3.500 3,901,000 13,341,985 3.4201 2.999 2.999 3.008 2.964 3.087 4,422,297 3.0170 -0.58%
2023-07-20 0 3.420 3.420 3.430 3.400 3.590 4,085,000 14,220,690 3.4812 3.017 3.017 3.026 2.999 3.167 4,630,886 3.0708 -2.84%
2023-07-19 0 3.520 3.500 3.520 3.320 3.550 10,749,206 37,159,054 3.4569 3.105 3.087 3.105 2.929 3.132 12,185,641 3.0494 2.33%
2023-07-18 0 3.440 3.440 3.450 3.440 3.640 4,921,000 17,155,955 3.4863 3.034 3.034 3.043 3.034 3.211 5,578,602 3.0753 -6.01%
2023-07-14 0 3.660 3.650 3.660 3.600 3.740 6,600,000 24,127,020 3.6556 3.229 3.220 3.229 3.176 3.299 7,481,969 3.2247 -1.61%
2023-07-13 0 3.720 3.720 3.730 3.540 3.740 9,111,000 33,327,415 3.6579 3.281 3.281 3.290 3.123 3.299 10,328,519 3.2267 6.90%
2023-07-12 0 3.480 3.480 3.490 3.400 3.540 4,276,561 14,860,326 3.4748 3.070 3.070 3.079 2.999 3.123 4,848,045 3.0652 2.65%
2023-07-11 0 3.390 3.390 3.400 3.370 3.490 6,575,000 22,463,536 3.4165 2.990 2.990 2.999 2.973 3.079 7,453,629 3.0138 0.59%
2023-07-10 0 3.370 3.370 3.380 3.350 3.480 3,387,000 11,519,996 3.4012 2.973 2.973 2.982 2.955 3.070 3,839,611 3.0003 0.00%
2023-07-07 0 3.370 3.360 3.370 3.350 3.470 7,780,000 26,314,674 3.3823 2.973 2.964 2.973 2.955 3.061 8,819,655 2.9836 -2.88%
2023-07-06 0 3.470 3.460 3.470 3.370 3.520 9,475,000 32,592,038 3.4398 3.061 3.052 3.061 2.973 3.105 10,741,160 3.0343 -2.25%
2023-07-05 0 3.550 3.520 3.550 3.490 3.610 5,859,000 20,667,611 3.5275 3.132 3.105 3.132 3.079 3.184 6,641,948 3.1117 -1.66%
2023-07-04 0 3.610 3.610 3.620 3.500 3.650 4,063,000 14,576,281 3.5876 3.184 3.184 3.193 3.087 3.220 4,605,946 3.1647 0.28%
2023-07-03 0 3.600 3.600 3.610 3.490 3.650 5,339,000 19,134,211 3.5839 3.176 3.176 3.184 3.079 3.220 6,052,460 3.1614 2.56%
2023-06-30 0 3.510 3.500 3.510 3.440 3.590 7,995,000 28,140,567 3.5198 3.096 3.087 3.096 3.034 3.167 9,063,386 3.1049 1.74%
2023-06-29 0 3.450 3.440 3.450 3.400 3.680 9,446,000 32,883,805 3.4812 3.043 3.034 3.043 2.999 3.246 10,708,285 3.0709 -5.22%
2023-06-28 0 3.640 3.630 3.640 3.490 3.710 10,895,000 38,802,399 3.5615 3.211 3.202 3.211 3.079 3.273 12,350,918 3.1417 -0.82%
2023-06-27 0 3.670 3.660 3.670 3.510 3.780 15,779,000 57,845,608 3.6660 3.237 3.229 3.237 3.096 3.334 17,887,575 3.2338 4.86%
2023-06-26 0 3.500 3.480 3.500 3.430 3.650 11,516,550 40,611,202 3.5263 3.087 3.070 3.087 3.026 3.220 13,055,526 3.1107 -0.28%
2023-06-23 0 3.510 3.510 3.530 3.450 3.820 7,793,000 27,475,105 3.5256 3.096 3.096 3.114 3.043 3.370 8,834,392 3.1100 -8.12%
2023-06-21 0 3.820 3.810 3.820 3.760 4.020 11,404,000 44,001,552 3.8584 3.370 3.361 3.370 3.317 3.546 12,927,936 3.4036 -4.98%
2023-06-20 0 4.020 4.020 4.030 4.020 4.380 19,208,000 78,719,890 4.0983 3.546 3.546 3.555 3.546 3.864 21,774,798 3.6152 -8.43%
2023-06-19 0 4.390 4.390 4.400 4.310 4.570 8,081,000 35,442,699 4.3859 3.873 3.873 3.881 3.802 4.031 9,160,878 3.8689 -4.15%
2023-06-16 0 4.580 4.550 4.580 4.350 4.620 12,939,000 58,368,683 4.5111 4.040 4.014 4.040 3.837 4.075 14,668,061 3.9793 0.88%
2023-06-15 0 4.540 4.530 4.540 4.390 4.670 15,363,518 69,214,473 4.5051 4.005 3.996 4.005 3.873 4.120 17,416,571 3.9741 2.02%
2023-06-14 0 4.450 4.450 4.460 4.380 4.780 19,224,514 87,562,858 4.5548 3.925 3.925 3.934 3.864 4.217 21,793,519 4.0178 -4.71%
2023-06-13 0 4.670 4.650 4.670 4.010 4.700 34,561,715 153,847,166 4.4514 4.120 4.102 4.120 3.537 4.146 39,180,256 3.9267 16.46%
2023-06-12 0 4.010 4.010 4.020 3.780 4.040 22,978,318 89,239,538 3.8836 3.537 3.537 3.546 3.334 3.564 26,048,950 3.4258 3.89%
2023-06-09 0 3.860 3.860 3.870 3.730 4.070 40,306,216 154,504,451 3.8333 3.405 3.405 3.414 3.290 3.590 45,692,405 3.3814 -3.02%
2023-06-08 0 3.980 3.970 3.980 3.900 4.190 23,654,000 95,040,810 4.0180 3.511 3.502 3.511 3.440 3.696 26,814,925 3.5443 -3.86%
2023-06-07 0 4.140 4.120 4.140 4.030 4.340 32,256,486 135,547,243 4.2022 3.652 3.634 3.652 3.555 3.828 36,566,975 3.7068 3.76%
2023-06-06 0 3.990 3.980 3.990 3.740 4.170 17,976,127 72,507,073 4.0335 3.520 3.511 3.520 3.299 3.678 20,378,308 3.5581 4.45%
2023-06-05 0 3.820 3.820 3.830 3.710 3.880 5,456,000 20,701,553 3.7943 3.370 3.370 3.379 3.273 3.423 6,185,095 3.3470 -1.80%
2023-06-02 0 3.890 3.880 3.890 3.490 3.960 21,022,000 79,954,314 3.8034 3.431 3.423 3.431 3.079 3.493 23,831,206 3.3550 14.75%
2023-06-01 0 3.390 3.390 3.400 3.350 3.540 9,284,000 31,948,919 3.4413 2.990 2.990 2.999 2.955 3.123 10,524,637 3.0356 1.19%
2023-05-31 0 3.350 3.330 3.350 3.170 3.460 21,582,000 71,050,759 3.2921 2.955 2.937 2.955 2.796 3.052 24,466,040 2.9041 -3.18%
2023-05-30 0 3.460 3.460 3.480 3.200 3.530 17,208,734 57,521,430 3.3426 3.052 3.052 3.070 2.823 3.114 19,508,367 2.9486 0.58%
2023-05-29 0 3.440 3.440 3.450 3.430 3.700 7,921,000 27,936,415 3.5269 3.034 3.034 3.043 3.026 3.264 8,979,497 3.1111 -4.71%
2023-05-25 0 3.610 3.610 3.640 3.530 3.800 6,936,000 25,033,578 3.6092 3.184 3.184 3.211 3.114 3.352 7,862,870 3.1838 -3.99%
2023-05-24 0 3.760 3.740 3.760 3.660 3.780 2,747,000 10,249,512 3.7312 3.317 3.299 3.317 3.229 3.334 3,114,086 3.2913 0.00%
2023-05-23 0 3.760 3.760 3.780 3.730 3.840 2,364,000 8,932,759 3.7787 3.317 3.317 3.334 3.290 3.387 2,679,905 3.3332 -0.79%
2023-05-22 0 3.790 3.780 3.790 3.660 3.830 3,577,000 13,480,950 3.7688 3.343 3.334 3.343 3.229 3.379 4,055,001 3.3245 2.71%
2023-05-19 0 3.690 3.690 3.700 3.620 3.760 4,527,000 16,683,123 3.6852 3.255 3.255 3.264 3.193 3.317 5,131,951 3.2508 -1.86%
2023-05-18 0 3.760 3.760 3.780 3.720 3.860 3,662,000 13,837,549 3.7787 3.317 3.317 3.334 3.281 3.405 4,151,359 3.3333 0.00%
2023-05-17 0 3.760 3.750 3.760 3.760 3.940 7,445,000 28,421,427 3.8175 3.317 3.308 3.317 3.317 3.476 8,439,888 3.3675 -3.84%
2023-05-16 0 3.910 3.910 3.930 3.840 4.030 4,116,108 16,093,724 3.9099 3.449 3.449 3.467 3.387 3.555 4,666,151 3.4490 0.26%
2023-05-15 0 3.900 3.900 3.910 3.760 3.970 6,941,000 26,811,724 3.8628 3.440 3.440 3.449 3.317 3.502 7,868,538 3.4075 0.52%
2023-05-12 0 3.880 3.880 3.890 3.800 3.950 5,776,000 22,240,500 3.8505 3.423 3.423 3.431 3.352 3.484 6,547,857 3.3966 -0.77%
2023-05-11 0 3.910 3.910 3.920 3.860 4.060 4,436,000 17,370,238 3.9157 3.449 3.449 3.458 3.405 3.581 5,028,790 3.4542 -2.74%
2023-05-10 0 4.020 4.000 4.020 3.830 4.060 4,488,201 17,851,742 3.9775 3.546 3.528 3.546 3.379 3.581 5,087,967 3.5086 4.42%
2023-05-09 0 3.850 3.850 3.860 3.830 4.040 4,718,079 18,381,339 3.8959 3.396 3.396 3.405 3.379 3.564 5,348,564 3.4367 -5.17%
2023-05-08 0 4.060 4.060 4.070 3.960 4.080 3,767,304 15,186,166 4.0310 3.581 3.581 3.590 3.493 3.599 4,270,735 3.5559 1.25%
2023-05-05 0 4.010 4.000 4.010 3.940 4.070 6,022,930 24,127,117 4.0059 3.537 3.528 3.537 3.476 3.590 6,827,784 3.5337 2.30%
2023-05-04 0 3.920 3.920 3.950 3.800 4.040 6,520,200 25,629,238 3.9307 3.458 3.458 3.484 3.352 3.564 7,391,505 3.4674 3.43%
2023-05-03 0 3.790 3.790 3.800 3.700 3.840 3,323,000 12,525,122 3.7692 3.343 3.343 3.352 3.264 3.387 3,767,058 3.3249 -3.32%
2023-05-02 0 3.920 3.920 3.930 3.820 4.150 5,041,800 19,731,681 3.9136 3.458 3.458 3.467 3.370 3.661 5,715,544 3.4523 -3.21%
2023-04-28 0 4.050 4.040 4.050 3.980 4.140 3,869,000 15,667,719 4.0496 3.573 3.564 3.573 3.511 3.652 4,386,021 3.5722 2.02%
2023-04-27 0 3.970 3.960 3.970 3.840 4.010 4,309,000 16,913,960 3.9253 3.502 3.493 3.502 3.387 3.537 4,884,819 3.4626 -0.75%
2023-04-26 0 4.000 3.990 4.000 3.800 4.080 8,272,000 32,398,080 3.9166 3.528 3.520 3.528 3.352 3.599 9,377,402 3.4549 2.30%
2023-04-25 0 3.910 3.900 3.910 3.830 4.160 10,595,000 41,386,063 3.9062 3.449 3.440 3.449 3.379 3.670 12,010,828 3.4457 -5.33%
2023-04-24 0 4.130 4.100 4.130 4.010 4.150 5,826,990 23,771,499 4.0796 3.643 3.617 3.643 3.537 3.661 6,605,661 3.5987 -0.48%
2023-04-21 0 4.150 4.140 4.150 4.100 4.340 8,520,000 35,576,975 4.1757 3.661 3.652 3.661 3.617 3.828 9,658,542 3.6835 -4.38%
2023-04-20 0 4.340 4.340 4.350 4.340 4.590 7,814,580 34,460,356 4.4098 3.828 3.828 3.837 3.828 4.049 8,858,856 3.8899 -5.24%
2023-04-19 0 4.580 4.560 4.580 4.480 4.760 6,515,000 29,637,095 4.5491 4.040 4.022 4.040 3.952 4.199 7,385,611 4.0128 -3.17%
2023-04-18 0 4.730 4.730 4.740 4.620 4.780 4,512,000 21,107,567 4.6781 4.172 4.172 4.181 4.075 4.217 5,114,946 4.1266 -1.05%
2023-04-17 0 4.780 4.780 4.800 4.620 4.840 3,566,716 16,882,628 4.7334 4.217 4.217 4.234 4.075 4.269 4,043,342 4.1754 1.70%
2023-04-14 0 4.700 4.690 4.700 4.550 4.770 6,800,985 31,695,566 4.6604 4.146 4.137 4.146 4.014 4.208 7,709,812 4.1111 1.95%
2023-04-13 0 4.610 4.590 4.610 4.410 4.800 12,090,423 54,777,497 4.5307 4.067 4.049 4.067 3.890 4.234 13,706,087 3.9966 -4.16%
2023-04-12 0 4.810 4.800 4.810 4.750 4.960 8,336,000 40,180,750 4.8201 4.243 4.234 4.243 4.190 4.375 9,449,954 4.2520 -1.43%
2023-04-11 0 4.880 4.880 4.890 4.660 4.950 13,109,864 63,484,973 4.8425 4.305 4.305 4.314 4.111 4.366 14,861,758 4.2717 4.27%
2023-04-06 0 4.680 4.670 4.680 4.560 4.790 14,341,000 66,667,656 4.6487 4.128 4.120 4.128 4.022 4.225 16,257,412 4.1008 -2.90%
2023-04-04 0 4.820 4.800 4.820 4.700 5.110 16,649,866 79,855,310 4.7962 4.252 4.234 4.252 4.146 4.508 18,874,816 4.2308 -5.68%
2023-04-03 0 5.110 5.100 5.110 4.950 5.190 12,060,000 61,470,839 5.0971 4.508 4.499 4.508 4.366 4.578 13,671,598 4.4962 1.59%
2023-03-31 0 5.030 5.030 5.050 5.030 5.300 9,840,471 50,537,496 5.1357 4.437 4.437 4.455 4.437 4.675 11,155,470 4.5303 -0.79%
2023-03-30 0 5.070 5.060 5.070 4.900 5.200 8,393,272 42,213,899 5.0295 4.472 4.464 4.472 4.322 4.587 9,514,879 4.4366 -0.59%
2023-03-29 0 5.100 5.100 5.110 4.940 5.140 11,801,055 59,604,081 5.0507 4.499 4.499 4.508 4.358 4.534 13,378,050 4.4554 4.29%
2023-03-28 0 4.890 4.860 4.890 4.820 5.010 4,358,000 21,304,940 4.8887 4.314 4.287 4.314 4.252 4.419 4,940,367 4.3124 -0.61%
2023-03-27 0 4.920 4.920 4.930 4.810 5.050 11,992,406 59,181,977 4.9350 4.340 4.340 4.349 4.243 4.455 13,594,972 4.3532 -2.77%
2023-03-24 0 5.060 5.060 5.070 5.010 5.170 7,834,000 39,816,775 5.0826 4.464 4.464 4.472 4.419 4.561 8,880,871 4.4834 -0.59%
2023-03-23 0 5.090 5.080 5.090 4.840 5.110 8,537,000 42,662,801 4.9974 4.490 4.481 4.490 4.269 4.508 9,677,814 4.4083 3.88%
2023-03-22 0 4.900 4.890 4.900 4.840 4.960 5,647,002 27,704,208 4.9060 4.322 4.314 4.322 4.269 4.375 6,401,621 4.3277 1.66%
2023-03-21 0 4.820 4.810 4.820 4.640 4.840 5,882,000 27,901,510 4.7435 4.252 4.243 4.252 4.093 4.269 6,668,022 4.1844 3.66%
2023-03-20 0 4.650 4.640 4.650 4.560 4.920 8,106,964 37,846,999 4.6685 4.102 4.093 4.102 4.022 4.340 9,190,311 4.1181 -5.30%
2023-03-17 0 4.910 4.910 4.920 4.850 5.000 9,061,104 44,510,966 4.9123 4.331 4.331 4.340 4.278 4.411 10,271,955 4.3333 2.51%
2023-03-16 0 4.790 4.780 4.790 4.720 4.930 5,212,750 25,047,845 4.8051 4.225 4.217 4.225 4.164 4.349 5,909,339 4.2387 -2.84%
2023-03-15 0 4.930 4.910 4.930 4.840 5.020 7,692,325 37,945,683 4.9329 4.349 4.331 4.349 4.269 4.428 8,720,264 4.3514 4.23%
2023-03-14 0 4.730 4.720 4.730 4.690 5.010 8,170,750 39,055,635 4.7799 4.172 4.164 4.172 4.137 4.419 9,262,621 4.2165 -4.83%
2023-03-13 0 4.970 4.960 4.970 4.790 5.190 27,405,052 136,462,450 4.9795 4.384 4.375 4.384 4.225 4.578 31,067,236 4.3925 0.61%
2023-03-10 0 4.940 4.940 4.950 4.810 5.030 62,645,703 308,269,469 4.9208 4.358 4.358 4.366 4.243 4.437 71,017,156 4.3408 -2.18%
2023-03-09 0 5.050 5.050 5.070 5.020 5.300 17,917,000 91,999,915 5.1348 4.455 4.455 4.472 4.428 4.675 20,311,279 4.5295 -4.54%
2023-03-08 0 5.290 5.280 5.290 5.210 5.500 31,750,000 168,682,465 5.3128 4.666 4.658 4.666 4.596 4.852 35,992,807 4.6866 -7.52%
2023-03-07 0 5.720 5.710 5.720 5.610 6.000 17,503,000 100,988,390 5.7698 5.046 5.037 5.046 4.949 5.293 19,841,956 5.0896 -1.38%
2023-03-06 0 5.800 5.780 5.800 5.670 6.020 14,044,000 81,154,140 5.7786 5.116 5.099 5.116 5.002 5.310 15,920,724 5.0974 -2.36%
2023-03-03 0 5.940 5.930 5.940 5.740 6.070 15,623,000 92,069,690 5.8932 5.240 5.231 5.240 5.063 5.354 17,710,728 5.1985 1.37%
2023-03-02 0 5.860 5.850 5.860 5.730 5.960 18,515,000 107,909,228 5.8282 5.169 5.160 5.169 5.055 5.257 20,989,191 5.1412 -2.66%
2023-03-01 0 6.020 6.000 6.020 5.280 6.020 29,693,554 170,616,965 5.7459 5.310 5.293 5.310 4.658 5.310 33,661,555 5.0686 12.73%
2023-02-28 0 5.340 5.330 5.340 5.250 5.670 18,101,353 97,298,949 5.3752 4.711 4.702 4.711 4.631 5.002 20,520,268 4.7416 -2.55%
2023-02-27 0 5.480 5.470 5.500 5.350 5.600 21,703,000 118,268,383 5.4494 4.834 4.825 4.852 4.719 4.940 24,603,209 4.8070 -1.62%
2023-02-24 0 5.570 5.560 5.570 5.560 5.850 11,912,000 67,138,971 5.6362 4.913 4.905 4.913 4.905 5.160 13,503,821 4.9718 -4.30%
2023-02-23 0 5.820 5.820 5.830 5.750 5.950 8,757,000 51,135,425 5.8394 5.134 5.134 5.143 5.072 5.249 9,927,213 5.1510 -1.02%
2023-02-22 0 5.880 5.870 5.880 5.650 5.930 10,839,000 63,177,219 5.8287 5.187 5.178 5.187 4.984 5.231 12,287,434 5.1416 1.20%
2023-02-21 0 5.810 5.810 5.820 5.800 6.300 12,405,000 74,201,055 5.9815 5.125 5.125 5.134 5.116 5.557 14,062,701 5.2764 -5.22%
2023-02-20 0 6.130 6.120 6.130 5.800 6.140 7,544,000 45,372,920 6.0144 5.407 5.399 5.407 5.116 5.416 8,552,118 5.3055 4.43%
2023-02-17 0 5.870 5.870 5.880 5.860 6.200 9,850,932 58,939,510 5.9831 5.178 5.178 5.187 5.169 5.469 11,167,329 5.2779 -3.45%
2023-02-16 0 6.080 6.070 6.080 6.030 6.370 13,116,114 81,206,619 6.1914 5.363 5.354 5.363 5.319 5.619 14,868,843 5.4615 0.83%
2023-02-15 0 6.030 6.030 6.040 5.970 6.460 20,543,000 125,670,198 6.1174 5.319 5.319 5.328 5.266 5.698 23,288,196 5.3963 -5.78%
2023-02-14 0 6.400 6.400 6.420 6.400 6.860 10,889,767 70,818,128 6.5032 5.646 5.646 5.663 5.646 6.051 12,344,985 5.7366 -4.19%
2023-02-13 0 6.680 6.670 6.680 6.500 6.770 8,439,000 56,260,244 6.6667 5.893 5.884 5.893 5.734 5.972 9,566,718 5.8808 0.00%
2023-02-10 0 6.680 6.680 6.690 6.640 7.160 12,164,385 82,812,803 6.8078 5.893 5.893 5.901 5.857 6.316 13,789,933 6.0053 -7.22%
2023-02-09 0 7.200 7.200 7.210 6.730 7.220 9,864,070 69,196,095 7.0150 6.351 6.351 6.360 5.937 6.369 11,182,223 6.1880 6.19%
2023-02-08 0 6.780 6.780 6.790 6.740 7.160 12,089,396 83,111,907 6.8748 5.981 5.981 5.990 5.945 6.316 13,704,923 6.0644 -3.56%
2023-02-07 0 7.030 7.030 7.040 6.910 7.190 7,087,980 50,097,037 7.0679 6.201 6.201 6.210 6.095 6.342 8,035,159 6.2347 1.01%
2023-02-06 0 6.960 6.950 6.960 6.780 7.480 21,230,300 147,695,063 6.9568 6.140 6.131 6.140 5.981 6.598 24,067,341 6.1367 -7.81%
2023-02-03 0 7.550 7.550 7.560 7.360 7.840 10,415,000 78,542,333 7.5413 6.660 6.660 6.669 6.492 6.916 11,806,774 6.6523 -2.96%
2023-02-02 0 7.780 7.760 7.780 7.700 8.320 26,935,860 215,906,661 8.0156 6.863 6.845 6.863 6.792 7.339 30,535,345 7.0707 1.57%
2023-02-01 0 7.660 7.660 7.670 7.210 7.700 10,194,205 76,362,836 7.4908 6.757 6.757 6.766 6.360 6.792 11,556,474 6.6078 4.22%
2023-01-31 0 7.350 7.340 7.350 7.230 7.640 14,891,100 109,297,735 7.3398 6.484 6.475 6.484 6.378 6.739 16,881,023 6.4746 -2.26%
2023-01-30 0 7.520 7.520 7.530 7.500 8.240 16,557,000 128,056,644 7.7343 6.634 6.634 6.642 6.616 7.269 18,769,540 6.8226 -8.96%
2023-01-27 0 8.260 8.260 8.270 8.010 8.440 8,065,672 66,015,473 8.1847 7.286 7.286 7.295 7.066 7.445 9,143,502 7.2199 1.10%
2023-01-26 0 8.170 8.160 8.170 8.080 8.360 7,042,000 57,795,502 8.2073 7.207 7.198 7.207 7.128 7.375 7,983,035 7.2398 1.74%
2023-01-20 0 8.030 8.020 8.030 7.750 8.030 4,946,000 39,183,740 7.9223 7.083 7.075 7.083 6.836 7.083 5,606,942 6.9884 1.77%
2023-01-19 0 7.890 7.880 7.890 7.770 8.020 3,526,000 27,797,810 7.8837 6.960 6.951 6.960 6.854 7.075 3,997,185 6.9543 -0.25%
2023-01-18 0 7.910 7.900 7.910 7.860 8.290 12,036,393 96,407,361 8.0097 6.978 6.969 6.978 6.933 7.313 13,644,837 7.0655 -1.49%
2023-01-17 0 8.030 8.020 8.030 7.640 8.150 13,014,200 102,272,787 7.8586 7.083 7.075 7.083 6.739 7.189 14,753,310 6.9322 3.88%
2023-01-16 0 7.730 7.720 7.730 7.700 8.080 8,550,102 66,714,620 7.8028 6.819 6.810 6.819 6.792 7.128 9,692,667 6.8830 -3.74%
2023-01-13 0 8.030 8.030 8.050 7.680 8.100 16,322,016 128,257,153 7.8579 7.083 7.083 7.101 6.775 7.145 18,503,155 6.9316 0.63%
2023-01-12 0 7.980 7.970 7.980 7.640 8.800 27,810,325 221,478,927 7.9639 7.039 7.031 7.039 6.739 7.763 31,526,666 7.0251 -7.21%
2023-01-11 0 8.600 8.590 8.600 8.580 9.060 14,097,894 124,382,465 8.8228 7.586 7.577 7.586 7.569 7.992 15,981,820 7.7827 -0.46%
2023-01-10 0 8.640 8.630 8.640 8.500 8.920 10,108,000 87,508,887 8.6574 7.622 7.613 7.622 7.498 7.869 11,458,749 7.6369 -2.70%
2023-01-09 0 8.880 8.880 8.890 8.670 9.240 18,160,044 162,591,522 8.9533 7.833 7.833 7.842 7.648 8.151 20,586,802 7.8979 2.42%
2023-01-06 0 8.670 8.670 8.680 8.220 8.950 21,925,552 188,931,636 8.6170 7.648 7.648 7.657 7.251 7.895 24,855,501 7.6012 1.17%
2023-01-05 0 8.570 8.550 8.570 8.370 8.740 17,052,000 145,112,518 8.5100 7.560 7.542 7.560 7.383 7.710 19,330,688 7.5068 1.90%
2023-01-04 0 8.410 8.400 8.410 7.370 8.660 38,094,880 315,846,264 8.2910 7.419 7.410 7.419 6.501 7.639 43,185,564 7.3137 14.42%
2023-01-03 0 7.350 7.340 7.350 6.740 7.460 9,839,500 70,621,729 7.1774 6.484 6.475 6.484 5.945 6.581 11,154,369 6.3313 4.70%
2022-12-30 0 7.020 7.010 7.020 6.810 7.110 7,718,265 53,771,191 6.9667 6.192 6.184 6.192 6.007 6.272 8,749,670 6.1455 3.69%
2022-12-29 0 6.770 6.760 6.770 6.660 7.130 12,733,100 86,766,042 6.8142 5.972 5.963 5.972 5.875 6.290 14,434,646 6.0110 -4.24%
2022-12-28 0 7.070 7.060 7.080 6.900 7.550 14,126,000 100,823,259 7.1374 6.237 6.228 6.245 6.087 6.660 16,013,682 6.2961 -2.75%
2022-12-23 0 7.270 7.270 7.280 7.100 7.400 6,251,000 45,447,750 7.2705 6.413 6.413 6.422 6.263 6.528 7,086,332 6.4134 -0.82%
2022-12-22 0 7.330 7.330 7.350 6.830 7.480 12,917,017 93,870,429 7.2672 6.466 6.466 6.484 6.025 6.598 14,643,140 6.4105 8.11%
2022-12-21 0 6.780 6.780 6.790 6.600 7.090 9,098,831 61,512,222 6.7605 5.981 5.981 5.990 5.822 6.254 10,314,723 5.9635 -1.31%
2022-12-20 0 6.870 6.870 6.880 6.840 7.220 7,446,167 51,823,968 6.9598 6.060 6.060 6.069 6.034 6.369 8,441,211 6.1394 -4.85%
2022-12-19 0 7.220 7.220 7.240 7.150 7.960 13,552,211 101,287,760 7.4739 6.369 6.369 6.387 6.307 7.022 15,363,216 6.5929 -2.17%
2022-12-16 0 7.380 7.380 7.390 7.040 7.500 11,086,000 81,114,895 7.3169 6.510 6.510 6.519 6.210 6.616 12,567,441 6.4544 2.64%
2022-12-15 0 7.190 7.170 7.190 7.050 7.790 12,797,100 92,770,155 7.2493 6.342 6.325 6.342 6.219 6.872 14,507,198 6.3948 -6.62%
2022-12-14 0 7.700 7.690 7.700 7.650 8.130 20,102,744 158,853,908 7.9021 6.792 6.784 6.792 6.748 7.172 22,789,108 6.9706 0.26%
2022-12-13 0 7.680 7.680 7.690 7.260 7.830 10,761,100 82,415,593 7.6587 6.775 6.775 6.784 6.404 6.907 12,199,124 6.7559 3.50%
2022-12-12 0 7.420 7.420 7.430 7.350 7.960 16,182,249 123,202,380 7.6134 6.545 6.545 6.554 6.484 7.022 18,344,711 6.7160 -5.24%
2022-12-09 0 7.830 7.820 7.830 7.300 7.950 38,980,500 301,147,592 7.7256 6.907 6.898 6.907 6.439 7.013 44,189,531 6.8149 5.10%
2022-12-08 0 7.450 7.450 7.470 6.600 7.500 26,099,200 186,390,865 7.1416 6.572 6.572 6.589 5.822 6.616 29,586,881 6.2998 15.15%
2022-12-07 0 6.470 6.460 6.470 6.460 7.320 36,386,275 252,465,084 6.9385 5.707 5.698 5.707 5.698 6.457 41,248,635 6.1206 -11.37%
2022-12-06 0 7.300 7.300 7.310 7.050 7.690 26,602,300 194,981,805 7.3295 6.439 6.439 6.448 6.219 6.784 30,157,211 6.4655 -2.28%
2022-12-05 0 7.470 7.460 7.470 6.400 7.560 44,311,542 317,031,503 7.1546 6.589 6.581 6.589 5.646 6.669 50,232,969 6.3112 20.87%
2022-12-02 0 6.180 6.180 6.190 6.150 6.450 14,903,002 93,245,582 6.2568 5.452 5.452 5.460 5.425 5.690 16,894,516 5.5193 -1.90%
2022-12-01 0 6.300 6.290 6.300 6.250 6.650 34,639,408 220,705,553 6.3715 5.557 5.549 5.557 5.513 5.866 39,268,331 5.6204 4.83%
2022-11-30 0 6.010 6.010 6.030 5.830 6.180 71,391,267 429,535,011 6.0166 5.302 5.302 5.319 5.143 5.452 80,931,404 5.3074 -0.99%
2022-11-29 0 6.070 6.060 6.070 5.820 6.260 24,970,490 151,717,274 6.0759 5.354 5.346 5.354 5.134 5.522 28,307,339 5.3596 8.78%
2022-11-28 0 5.580 5.580 5.600 5.130 5.640 15,439,000 83,710,746 5.4220 4.922 4.922 4.940 4.525 4.975 17,502,140 4.7829 0.54%
2022-11-25 0 5.550 5.530 5.550 5.310 5.840 13,639,000 75,082,075 5.5050 4.896 4.878 4.896 4.684 5.152 15,461,603 4.8560 -4.80%
2022-11-24 0 5.830 5.830 5.840 5.330 5.870 16,977,100 95,506,154 5.6256 5.143 5.143 5.152 4.702 5.178 19,245,779 4.9624 12.12%
2022-11-23 0 5.200 5.200 5.210 5.110 5.410 10,539,610 55,466,565 5.2627 4.587 4.587 4.596 4.508 4.772 11,948,036 4.6423 -2.07%
2022-11-22 0 5.310 5.300 5.310 5.210 5.980 23,068,000 127,573,498 5.5303 4.684 4.675 4.684 4.596 5.275 26,150,616 4.8784 -7.01%
2022-11-21 0 5.710 5.710 5.720 5.550 6.000 12,076,607 68,918,970 5.7068 5.037 5.037 5.046 4.896 5.293 13,690,425 5.0341 -4.83%
2022-11-18 0 6.000 6.000 6.010 5.900 6.680 21,625,273 136,352,469 6.3052 5.293 5.293 5.302 5.205 5.893 24,515,095 5.5620 -4.00%
2022-11-17 0 6.250 6.240 6.250 5.710 6.340 23,901,483 143,608,496 6.0084 5.513 5.504 5.513 5.037 5.593 27,095,479 5.3001 0.00%
2022-11-16 0 6.250 6.250 6.330 6.140 6.870 39,887,652 256,987,878 6.4428 5.513 5.513 5.584 5.416 6.060 45,217,907 5.6833 -9.02%
2022-11-15 0 6.870 6.860 6.870 5.690 6.930 49,385,591 316,841,640 6.4157 6.060 6.051 6.060 5.019 6.113 55,985,072 5.6594 15.66%
2022-11-14 0 5.940 5.920 5.940 5.730 6.660 68,644,694 420,180,914 6.1211 5.240 5.222 5.240 5.055 5.875 77,817,802 5.3995 10.41%
2022-11-11 0 5.380 5.380 5.390 4.310 5.430 60,443,636 295,570,173 4.8900 4.746 4.746 4.755 3.802 4.790 68,520,823 4.3136 28.71%
2022-11-10 0 4.180 4.170 4.180 4.140 4.490 11,131,449 47,459,183 4.2635 3.687 3.678 3.687 3.652 3.961 12,618,964 3.7609 -7.32%
2022-11-09 0 4.510 4.510 4.520 4.470 4.890 18,854,715 87,760,925 4.6546 3.978 3.978 3.987 3.943 4.314 21,374,303 4.1059 -3.01%
2022-11-08 0 4.650 4.650 4.660 4.600 5.070 13,515,001 64,198,819 4.7502 4.102 4.102 4.111 4.058 4.472 15,321,034 4.1902 -6.63%
2022-11-07 0 4.980 4.980 4.990 4.610 5.110 20,040,176 98,508,698 4.9156 4.393 4.393 4.402 4.067 4.508 22,718,179 4.3361 6.41%
2022-11-04 0 4.680 4.660 4.680 4.470 4.910 22,739,218 106,764,331 4.6952 4.128 4.111 4.128 3.943 4.331 25,777,899 4.1417 1.08%
2022-11-03 0 4.630 4.620 4.630 4.300 4.740 21,430,761 98,160,379 4.5803 4.084 4.075 4.084 3.793 4.181 24,294,590 4.0404 2.89%
2022-11-02 0 4.500 4.500 4.530 4.040 4.560 13,416,453 58,222,779 4.3397 3.970 3.970 3.996 3.564 4.022 15,209,317 3.8281 7.14%
2022-11-01 0 4.200 4.180 4.200 3.630 4.240 27,551,479 111,240,676 4.0376 3.705 3.687 3.705 3.202 3.740 31,233,230 3.5616 16.34%
2022-10-31 0 3.610 3.610 3.620 3.590 3.910 13,509,899 50,222,219 3.7174 3.184 3.184 3.193 3.167 3.449 15,315,250 3.2792 -5.74%
2022-10-28 0 3.830 3.830 3.840 3.770 4.210 18,728,470 73,303,422 3.9140 3.379 3.379 3.387 3.326 3.714 21,231,188 3.4526 -7.49%
2022-10-27 0 4.140 4.130 4.140 4.130 4.590 13,942,000 60,162,887 4.3152 3.652 3.643 3.652 3.643 4.049 15,805,093 3.8066 -4.17%
2022-10-26 0 4.320 4.320 4.330 3.870 4.440 18,925,738 80,455,039 4.2511 3.811 3.811 3.820 3.414 3.917 21,454,817 3.7500 11.34%
2022-10-25 0 3.880 3.880 3.900 3.740 4.140 13,110,078 51,330,509 3.9153 3.423 3.423 3.440 3.299 3.652 14,862,000 3.4538 -0.51%
2022-10-24 0 3.900 3.890 3.900 3.900 4.370 11,416,276 46,114,772 4.0394 3.440 3.431 3.440 3.440 3.855 12,941,853 3.5632 -10.76%
2022-10-21 0 4.370 4.360 4.370 4.270 4.540 9,623,334 42,335,275 4.3992 3.855 3.846 3.855 3.767 4.005 10,909,317 3.8807 2.10%
2022-10-20 0 4.280 4.280 4.300 4.130 4.430 8,107,008 34,673,150 4.2769 3.775 3.775 3.793 3.643 3.908 9,190,361 3.7728 -2.73%
2022-10-19 0 4.400 4.390 4.400 4.370 4.640 8,032,120 35,763,420 4.4526 3.881 3.873 3.881 3.855 4.093 9,105,466 3.9277 -4.76%
2022-10-18 0 4.620 4.620 4.630 4.300 4.660 9,969,000 44,681,410 4.4820 4.075 4.075 4.084 3.793 4.111 11,301,175 3.9537 5.24%
2022-10-17 0 4.390 4.390 4.400 4.110 4.530 9,650,000 41,416,023 4.2918 3.873 3.873 3.881 3.626 3.996 10,939,546 3.7859 4.52%
2022-10-14 0 4.200 4.200 4.210 4.130 4.360 15,999,511 67,489,288 4.2182 3.705 3.705 3.714 3.643 3.846 18,137,553 3.7210 1.94%
2022-10-13 0 4.120 4.110 4.120 4.110 4.550 10,480,720 44,835,515 4.2779 3.634 3.626 3.634 3.626 4.014 11,881,277 3.7736 -7.62%
2022-10-12 0 4.460 4.460 4.470 4.110 4.650 14,939,346 65,532,869 4.3866 3.934 3.934 3.943 3.626 4.102 16,935,716 3.8695 -3.67%
2022-10-11 0 4.630 4.630 4.640 4.540 4.780 5,192,669 24,000,337 4.6220 4.084 4.084 4.093 4.005 4.217 5,886,574 4.0771 -1.70%
2022-10-10 0 4.710 4.700 4.710 4.690 5.000 7,082,826 33,690,729 4.7567 4.155 4.146 4.155 4.137 4.411 8,029,316 4.1960 -4.27%
2022-10-07 0 4.920 4.920 4.940 4.820 5.310 4,517,000 22,407,940 4.9608 4.340 4.340 4.358 4.252 4.684 5,120,614 4.3760 -7.34%
2022-10-06 0 5.310 5.310 5.340 5.120 5.450 5,828,502 30,949,445 5.3100 4.684 4.684 4.711 4.516 4.808 6,607,375 4.6841 -0.56%
2022-10-05 0 5.340 5.330 5.340 5.150 5.380 7,843,884 41,365,831 5.2736 4.711 4.702 4.711 4.543 4.746 8,892,076 4.6520 6.59%
2022-10-03 0 5.010 5.010 5.020 4.530 5.320 15,716,778 79,834,838 5.0796 4.419 4.419 4.428 3.996 4.693 17,817,038 4.4808 7.74%
2022-09-30 0 4.650 4.630 4.650 4.400 4.690 19,469,978 88,224,882 4.5313 4.102 4.084 4.102 3.881 4.137 22,071,785 3.9972 1.75%
2022-09-29 0 4.570 4.560 4.570 4.440 5.540 21,356,182 99,154,023 4.6429 4.031 4.022 4.031 3.917 4.887 24,210,045 4.0956 -15.37%
2022-09-28 0 5.400 5.370 5.400 5.330 5.720 8,980,181 49,328,674 5.4931 4.763 4.737 4.763 4.702 5.046 10,180,218 4.8455 -6.74%
2022-09-27 0 5.790 5.790 5.800 5.470 5.830 7,097,058 40,279,881 5.6756 5.107 5.107 5.116 4.825 5.143 8,045,450 5.0065 2.48%
2022-09-26 0 5.650 5.650 5.670 5.410 5.840 7,046,762 40,021,921 5.6795 4.984 4.984 5.002 4.772 5.152 7,988,433 5.0100 1.62%
2022-09-23 0 5.560 5.530 5.560 5.410 5.740 9,111,806 50,514,442 5.5438 4.905 4.878 4.905 4.772 5.063 10,329,432 4.8903 -0.18%
2022-09-22 0 5.570 5.560 5.570 5.290 5.700 9,677,939 53,455,650 5.5235 4.913 4.905 4.913 4.666 5.028 10,971,219 4.8724 0.91%
2022-09-21 0 5.520 5.500 5.520 5.310 5.620 9,808,011 53,679,809 5.4731 4.869 4.852 4.869 4.684 4.958 11,118,672 4.8279 -0.54%
2022-09-20 0 5.550 5.550 5.560 5.460 5.850 8,235,771 46,146,361 5.6032 4.896 4.896 4.905 4.816 5.160 9,336,331 4.9427 -1.94%
2022-09-19 0 5.660 5.640 5.660 5.600 6.200 7,165,013 41,008,769 5.7235 4.993 4.975 4.993 4.940 5.469 8,122,486 5.0488 -6.29%
2022-09-16 0 6.040 6.030 6.040 5.940 6.230 7,065,095 42,758,957 6.0521 5.328 5.319 5.328 5.240 5.496 8,009,216 5.3387 -0.49%
2022-09-15 0 6.070 6.060 6.070 5.940 6.270 8,926,463 54,317,737 6.0850 5.354 5.346 5.354 5.240 5.531 10,119,322 5.3677 2.19%
2022-09-14 0 5.940 5.910 5.940 5.660 5.940 4,779,707 27,779,882 5.8120 5.240 5.213 5.240 4.993 5.240 5,418,427 5.1269 -0.17%
2022-09-13 0 5.950 5.940 5.950 5.830 6.050 6,044,028 35,913,815 5.9420 5.249 5.240 5.249 5.143 5.337 6,851,702 5.2416 1.36%
2022-09-09 0 5.870 5.850 5.870 5.430 5.900 16,268,748 93,324,731 5.7364 5.178 5.160 5.178 4.790 5.205 18,442,769 5.0602 7.31%
2022-09-08 0 5.470 5.450 5.470 5.290 5.560 11,597,169 62,973,948 5.4301 4.825 4.808 4.825 4.666 4.905 13,146,919 4.7900 -1.08%
2022-09-07 0 5.530 5.500 5.530 5.280 5.890 17,673,356 97,343,706 5.5079 4.878 4.852 4.878 4.658 5.196 20,035,077 4.8587 -8.90%
2022-09-06 0 6.070 6.050 6.070 5.930 6.150 5,820,677 35,053,764 6.0223 5.354 5.337 5.354 5.231 5.425 6,598,504 5.3124 -1.30%
2022-09-05 0 6.150 6.120 6.150 5.890 6.210 6,002,300 36,596,703 6.0971 5.425 5.399 5.425 5.196 5.478 6,804,398 5.3784 -0.49%
2022-09-02 0 6.180 6.170 6.180 6.090 6.360 12,990,000 80,543,551 6.2004 5.452 5.443 5.452 5.372 5.610 14,725,876 5.4695 -1.75%
2022-09-01 0 6.290 6.260 6.290 6.200 6.620 10,328,000 65,657,685 6.3573 5.549 5.522 5.549 5.469 5.840 11,708,148 5.6079 -3.38%
2022-08-31 0 6.510 6.500 6.510 6.150 6.680 16,198,382 105,617,615 6.5203 5.743 5.734 5.743 5.425 5.893 18,363,000 5.7517 2.52%
2022-08-30 0 6.350 6.340 6.350 6.090 6.380 9,388,669 58,516,276 6.2326 5.601 5.593 5.601 5.372 5.628 10,643,293 5.4979 2.42%
2022-08-29 0 6.200 6.190 6.200 5.930 6.220 5,774,200 35,461,722 6.1414 5.469 5.460 5.469 5.231 5.487 6,545,816 5.4175 0.49%
2022-08-26 0 6.170 6.160 6.170 5.970 6.280 10,385,806 63,724,100 6.1357 5.443 5.434 5.443 5.266 5.540 11,773,679 5.4124 4.22%
2022-08-25 0 5.920 5.900 5.920 5.620 5.920 6,409,800 36,996,206 5.7718 5.222 5.205 5.222 4.958 5.222 7,266,353 5.0914 5.34%
2022-08-24 0 5.620 5.610 5.620 5.470 5.810 7,522,109 41,905,045 5.5709 4.958 4.949 4.958 4.825 5.125 8,527,301 4.9142 -2.77%
2022-08-23 0 5.780 5.770 5.780 5.760 6.420 11,823,364 70,257,336 5.9422 5.099 5.090 5.099 5.081 5.663 13,403,340 5.2418 -7.37%
2022-08-22 0 6.240 6.240 6.250 6.030 6.330 6,402,412 39,819,326 6.2194 5.504 5.504 5.513 5.319 5.584 7,257,977 5.4863 0.97%
2022-08-19 0 6.180 6.170 6.180 5.850 6.190 7,481,329 45,813,607 6.1237 5.452 5.443 5.452 5.160 5.460 8,481,072 5.4019 4.39%
2022-08-18 0 5.920 5.910 5.930 5.780 6.100 6,354,200 37,355,410 5.8789 5.222 5.213 5.231 5.099 5.381 7,203,323 5.1859 -3.27%
2022-08-17 0 6.120 6.110 6.120 6.070 6.370 4,445,000 27,385,250 6.1609 5.399 5.390 5.399 5.354 5.619 5,038,993 5.4347 -1.61%
2022-08-16 0 6.220 6.210 6.220 6.100 6.440 10,426,000 65,416,398 6.2744 5.487 5.478 5.487 5.381 5.681 11,819,244 5.5347 0.65%
2022-08-15 0 6.180 6.180 6.200 6.150 6.590 5,932,000 37,467,649 6.3162 5.452 5.452 5.469 5.425 5.813 6,724,703 5.5716 -2.83%
2022-08-12 0 6.360 6.350 6.360 6.090 6.540 11,811,000 75,015,890 6.3514 5.610 5.601 5.610 5.372 5.769 13,389,324 5.6027 2.25%
2022-08-11 0 6.220 6.220 6.230 6.020 6.800 12,088,462 75,545,703 6.2494 5.487 5.487 5.496 5.310 5.998 13,703,864 5.5127 -6.04%
2022-08-10 0 6.620 6.610 6.620 6.510 6.940 5,766,287 38,255,745 6.6344 5.840 5.831 5.840 5.743 6.122 6,536,846 5.8523 -3.07%
2022-08-09 0 6.830 6.820 6.830 6.700 6.980 3,029,297 20,655,726 6.8187 6.025 6.016 6.025 5.910 6.157 3,434,107 6.0149 0.89%
2022-08-08 0 6.770 6.770 6.790 6.650 6.930 3,421,200 23,139,705 6.7636 5.972 5.972 5.990 5.866 6.113 3,878,381 5.9663 -1.02%
2022-08-05 0 6.840 6.830 6.840 6.600 6.920 5,025,932 34,186,062 6.8019 6.034 6.025 6.034 5.822 6.104 5,697,556 6.0001 4.11%
2022-08-04 0 6.570 6.560 6.570 6.450 6.800 6,479,998 42,849,016 6.6125 5.796 5.787 5.796 5.690 5.998 7,345,931 5.8330 0.46%
2022-08-03 0 6.540 6.530 6.540 6.520 6.950 10,866,247 72,564,847 6.6780 5.769 5.760 5.769 5.751 6.131 12,318,322 5.8908 -1.06%
2022-08-02 0 6.610 6.600 6.610 6.570 7.010 8,843,815 58,958,649 6.6667 5.831 5.822 5.831 5.796 6.184 10,025,629 5.8808 -7.29%
2022-08-01 0 7.130 7.120 7.130 6.960 7.400 6,509,496 46,055,498 7.0751 6.290 6.281 6.290 6.140 6.528 7,379,371 6.2411 -1.11%
2022-07-29 0 7.210 7.210 7.220 7.150 7.850 9,816,488 72,017,949 7.3364 6.360 6.360 6.369 6.307 6.925 11,128,282 6.4716 -8.15%
2022-07-28 0 7.850 7.840 7.850 7.620 8.070 6,773,761 52,967,613 7.8195 6.925 6.916 6.925 6.722 7.119 7,678,950 6.8978 3.56%
2022-07-27 0 7.580 7.560 7.580 7.510 7.800 4,529,175 34,327,091 7.5791 6.686 6.669 6.686 6.625 6.881 5,134,416 6.6857 -3.81%
2022-07-26 0 7.880 7.880 7.890 7.460 7.910 10,458,002 79,852,487 7.6355 6.951 6.951 6.960 6.581 6.978 11,855,523 6.7355 4.37%
2022-07-25 0 7.550 7.540 7.550 7.410 7.740 10,151,209 76,309,206 7.5173 6.660 6.651 6.660 6.537 6.828 11,507,732 6.6311 -2.45%
2022-07-22 0 7.740 7.730 7.740 7.650 8.080 7,537,748 58,864,027 7.8092 6.828 6.819 6.828 6.748 7.128 8,545,030 6.8887 -2.89%
2022-07-21 0 7.970 7.970 7.980 7.900 8.230 8,258,175 66,613,668 8.0664 7.031 7.031 7.039 6.969 7.260 9,361,729 7.1155 -0.99%
2022-07-20 0 8.050 8.040 8.050 7.960 8.320 7,100,882 57,642,692 8.1177 7.101 7.092 7.101 7.022 7.339 8,049,785 7.1608 0.50%
2022-07-19 0 8.010 8.000 8.010 7.880 8.330 4,110,688 32,909,414 8.0058 7.066 7.057 7.066 6.951 7.348 4,660,006 7.0621 -3.26%
2022-07-18 0 8.280 8.270 8.280 7.650 8.350 10,978,729 89,020,038 8.1084 7.304 7.295 7.304 6.748 7.366 12,445,835 7.1526 4.15%
2022-07-15 0 7.950 7.940 7.950 7.920 8.490 8,424,300 67,830,924 8.0518 7.013 7.004 7.013 6.986 7.489 9,550,054 7.1027 -6.91%
2022-07-14 0 8.540 8.530 8.540 8.450 8.770 7,906,109 67,647,321 8.5563 7.533 7.524 7.533 7.454 7.736 8,962,616 7.5477 -1.04%
2022-07-13 0 8.630 8.620 8.630 8.610 9.060 8,185,555 71,269,419 8.7067 7.613 7.604 7.613 7.595 7.992 9,279,405 7.6804 -2.82%
2022-07-12 0 8.880 8.870 8.880 8.850 9.340 11,757,638 105,298,683 8.9558 7.833 7.824 7.833 7.807 8.239 13,328,831 7.9001 -4.93%
2022-07-11 0 9.340 9.330 9.340 9.250 11.26 18,951,204 181,655,623 9.5854 8.239 8.230 8.239 8.160 9.933 21,483,686 8.4555 -17.05%
2022-07-08 0 11.26 11.22 11.26 10.88 11.56 4,115,753 45,823,977 11.134 9.933 9.897 9.933 9.597 10.20 4,665,748 9.8214 0.18%
2022-07-07 0 11.24 11.20 11.24 11.08 11.68 3,731,328 41,906,061 11.231 9.915 9.880 9.915 9.774 10.30 4,229,952 9.9070 -2.77%
2022-07-06 0 11.56 11.54 11.56 11.10 12.48 8,037,217 93,650,674 11.652 10.20 10.18 10.20 9.792 11.01 9,111,244 10.279 -4.78%
2022-07-05 0 12.14 12.08 12.14 12.02 12.94 5,418,279 66,640,496 12.299 10.71 10.66 10.71 10.60 11.41 6,142,333 10.849 -3.80%
2022-07-04 0 12.62 12.60 12.62 12.18 12.94 4,050,954 50,498,604 12.466 11.13 11.11 11.13 10.74 11.41 4,592,290 10.996 0.48%
2022-06-30 0 12.56 12.52 12.56 12.08 12.76 7,107,622 88,888,347 12.506 11.08 11.04 11.08 10.66 11.26 8,057,426 11.032 2.95%
2022-06-29 0 12.20 12.18 12.20 12.00 12.74 6,035,500 74,630,280 12.365 10.76 10.74 10.76 10.59 11.24 6,842,034 10.908 -2.56%
2022-06-28 0 12.52 12.48 12.52 12.02 12.60 7,649,143 94,554,962 12.362 11.04 11.01 11.04 10.60 11.11 8,671,311 10.904 -1.26%
2022-06-27 0 12.68 12.62 12.68 12.32 13.14 10,794,964 137,208,527 12.710 11.19 11.13 11.19 10.87 11.59 12,237,514 11.212 -1.40%
2022-06-24 0 12.86 12.82 12.86 12.68 13.08 10,060,664 129,904,588 12.912 11.34 11.31 11.34 11.19 11.54 11,405,088 11.390 2.72%
2022-06-23 0 12.52 12.50 12.52 11.48 12.64 11,060,800 134,843,852 12.191 11.04 11.03 11.04 10.13 11.15 12,538,874 10.754 7.93%
2022-06-22 0 11.60 11.58 11.60 11.60 12.38 7,332,022 86,673,239 11.821 10.23 10.21 10.23 10.23 10.92 8,311,813 10.428 -6.30%
2022-06-21 0 12.38 12.38 12.40 12.08 12.78 10,540,940 130,736,982 12.403 10.92 10.92 10.94 10.66 11.27 11,949,544 10.941 2.31%
2022-06-20 0 12.10 12.10 12.12 10.84 12.20 15,542,247 182,022,993 11.712 10.67 10.67 10.69 9.562 10.76 17,619,184 10.331 11.01%
2022-06-17 0 10.90 10.88 10.90 10.30 11.02 5,389,535 58,565,508 10.867 9.615 9.597 9.615 9.086 9.721 6,109,748 9.5856 2.64%
2022-06-16 0 10.62 10.60 10.62 10.50 11.30 5,585,170 60,255,859 10.789 9.368 9.350 9.368 9.262 9.968 6,331,526 9.5168 -4.15%
2022-06-15 0 11.08 11.06 11.08 10.78 11.16 8,257,317 90,686,921 10.983 9.774 9.756 9.774 9.509 9.844 9,360,756 9.6880 4.33%
2022-06-14 0 10.62 10.62 10.64 10.18 10.90 10,158,913 107,838,354 10.615 9.368 9.368 9.386 8.980 9.615 11,516,466 9.3638 2.12%
2022-06-13 0 10.40 10.38 10.40 10.22 11.14 13,759,458 145,105,734 10.546 9.174 9.156 9.174 9.015 9.827 15,598,158 9.3027 -9.25%
2022-06-10 0 11.46 11.46 11.48 10.04 11.70 34,055,728 384,061,114 11.277 10.11 10.11 10.13 8.856 10.32 38,606,653 9.9481 9.77%
2022-06-09 0 10.44 10.42 10.44 10.22 10.98 11,843,130 124,954,331 10.551 9.209 9.192 9.209 9.015 9.686 13,425,748 9.3071 -0.57%
2022-06-08 0 10.50 10.50 10.52 9.930 10.50 15,584,346 160,275,066 10.284 9.262 9.262 9.280 8.759 9.262 17,666,909 9.0720 6.82%
2022-06-07 0 9.830 9.830 9.840 9.610 10.16 6,609,136 65,246,431 9.8722 8.671 8.671 8.680 8.477 8.962 7,492,326 8.7084 -0.71%
2022-06-06 0 9.900 9.890 9.900 9.420 9.990 8,089,240 78,430,142 9.6956 8.733 8.724 8.733 8.310 8.812 9,170,219 8.5527 4.32%
2022-06-02 0 9.490 9.480 9.490 9.170 9.540 4,778,432 44,762,653 9.3676 8.371 8.363 8.371 8.089 8.415 5,416,982 8.2634 -1.25%
2022-06-01 0 9.610 9.600 9.610 9.350 9.690 6,051,078 57,818,896 9.5551 8.477 8.468 8.477 8.248 8.548 6,859,694 8.4288 -0.12%
2022-05-31 0 9.690 9.690 9.700 8.920 9.740 20,772,952 198,757,302 9.5681 8.488 8.488 8.497 7.813 8.532 23,715,300 8.3810 4.42%
2022-05-30 0 9.280 9.270 9.280 9.050 9.290 7,385,142 67,820,218 9.1833 8.129 8.120 8.129 7.927 8.137 8,431,197 8.0440 2.32%
2022-05-27 0 9.070 9.050 9.070 8.910 9.370 4,990,200 45,434,986 9.1048 7.945 7.927 7.945 7.805 8.207 5,697,028 7.9752 0.55%
2022-05-26 0 9.020 9.010 9.020 8.620 9.060 5,135,272 45,417,348 8.8442 7.901 7.892 7.901 7.551 7.936 5,862,649 7.7469 1.92%
2022-05-25 0 8.850 8.840 8.850 8.780 9.340 11,246,780 100,610,232 8.9457 7.752 7.743 7.752 7.691 8.181 12,839,810 7.8358 -5.25%
2022-05-24 0 9.340 9.340 9.350 9.280 9.980 5,896,898 56,041,857 9.5036 8.181 8.181 8.190 8.129 8.742 6,732,154 8.3245 -4.89%
2022-05-23 0 9.820 9.820 9.830 9.720 10.10 4,542,141 44,891,001 9.8832 8.602 8.602 8.610 8.514 8.847 5,185,505 8.6570 -2.00%
2022-05-20 0 10.02 10.02 10.04 9.890 10.28 6,833,436 68,345,449 10.002 8.777 8.777 8.794 8.663 9.005 7,801,346 8.7607 2.66%
2022-05-19 0 9.760 9.740 9.760 9.350 9.780 6,192,040 59,398,765 9.5928 8.549 8.532 8.549 8.190 8.567 7,069,101 8.4026 -0.41%
2022-05-18 0 9.800 9.790 9.800 9.210 9.820 12,869,400 122,707,476 9.5348 8.584 8.575 8.584 8.067 8.602 14,692,264 8.3518 5.38%
2022-05-17 0 9.300 9.280 9.300 8.910 9.300 32,775,000 301,678,225 9.2045 8.146 8.129 8.146 7.805 8.146 37,417,357 8.0625 5.44%
2022-05-16 0 8.820 8.820 8.830 8.700 9.860 16,504,460 151,236,088 9.1633 7.726 7.726 7.734 7.621 8.637 18,842,205 8.0265 -6.86%
2022-05-13 0 9.470 9.470 9.480 9.280 9.900 12,041,141 114,072,589 9.4736 8.295 8.295 8.304 8.129 8.672 13,746,687 8.2982 -0.32%
2022-05-12 0 9.500 9.480 9.500 9.340 9.960 12,079,652 115,633,015 9.5725 8.321 8.304 8.321 8.181 8.724 13,790,653 8.3849 -1.25%
2022-05-11 0 9.620 9.600 9.620 9.120 9.980 13,042,081 125,697,689 9.6379 8.426 8.409 8.426 7.988 8.742 14,889,404 8.4421 3.00%
2022-05-10 0 9.340 9.300 9.340 9.010 9.490 14,448,733 134,139,101 9.2838 8.181 8.146 8.181 7.892 8.313 16,495,298 8.1320 -4.50%
2022-05-06 0 9.780 9.780 9.790 9.700 10.08 6,537,050 64,449,105 9.8591 8.567 8.567 8.575 8.497 8.829 7,462,979 8.6358 -5.05%
2022-05-05 0 10.30 10.30 10.32 10.12 10.74 6,209,000 64,355,970 10.365 9.022 9.022 9.040 8.864 9.407 7,088,463 9.0790 0.00%
2022-05-04 0 10.30 10.28 10.30 10.16 10.56 6,132,199 63,140,488 10.297 9.022 9.005 9.022 8.899 9.250 7,000,784 9.0191 -1.90%
2022-05-03 0 10.50 10.50 10.52 9.900 10.68 6,098,039 63,744,086 10.453 9.197 9.197 9.215 8.672 9.355 6,961,785 9.1563 0.00%
2022-04-29 0 10.50 10.44 10.50 9.250 10.50 12,983,783 131,574,409 10.134 9.197 9.145 9.197 8.102 9.197 14,822,848 8.8765 11.11%
2022-04-28 0 9.450 9.450 9.460 9.010 9.480 8,026,511 74,213,919 9.2461 8.278 8.278 8.286 7.892 8.304 9,163,412 8.0989 4.07%
2022-04-27 0 9.080 9.070 9.080 8.630 9.160 11,139,838 99,887,802 8.9667 7.953 7.945 7.953 7.559 8.024 12,717,721 7.8542 0.11%
2022-04-26 0 9.070 9.070 9.080 8.840 9.400 5,848,552 53,391,716 9.1290 7.945 7.945 7.953 7.743 8.234 6,676,960 7.9964 2.95%
2022-04-25 0 8.810 8.800 8.810 8.660 9.190 6,005,558 53,208,803 8.8599 7.717 7.708 7.717 7.586 8.050 6,856,205 7.7607 -4.76%
2022-04-22 0 9.250 9.240 9.250 8.630 9.340 10,165,404 91,236,194 8.9752 8.102 8.094 8.102 7.559 8.181 11,605,265 7.8616 0.76%
2022-04-21 0 9.180 9.180 9.190 9.000 9.380 5,409,300 49,410,314 9.1343 8.041 8.041 8.050 7.883 8.216 6,175,491 8.0010 -3.57%
2022-04-20 0 9.520 9.510 9.520 9.210 9.750 4,004,719 37,990,800 9.4865 8.339 8.330 8.339 8.067 8.540 4,571,960 8.3095 -0.10%
2022-04-19 0 9.530 9.530 9.540 9.480 9.900 4,722,100 45,275,433 9.5880 8.348 8.348 8.356 8.304 8.672 5,390,954 8.3984 -6.02%
2022-04-14 0 10.14 10.14 10.16 9.820 10.18 4,709,252 47,175,497 10.018 8.882 8.882 8.899 8.602 8.917 5,376,286 8.7747 4.43%
2022-04-13 0 9.710 9.710 9.720 9.300 9.930 5,029,720 48,656,774 9.6739 8.505 8.505 8.514 8.146 8.698 5,742,146 8.4736 0.10%
2022-04-12 0 9.700 9.700 9.720 9.250 10.06 8,615,302 82,950,066 9.6282 8.497 8.497 8.514 8.102 8.812 9,835,601 8.4337 2.21%
2022-04-11 0 9.490 9.470 9.490 9.340 10.52 11,198,652 106,891,349 9.5450 8.313 8.295 8.313 8.181 9.215 12,784,865 8.3608 -9.79%
2022-04-08 0 10.52 10.52 10.54 10.30 10.88 6,134,697 64,276,574 10.478 9.215 9.215 9.232 9.022 9.530 7,003,635 9.1776 -2.59%
2022-04-07 0 10.80 10.80 10.82 10.70 12.10 10,248,040 114,940,871 11.216 9.460 9.460 9.478 9.372 10.60 11,699,606 9.8243 -7.85%
2022-04-06 0 11.72 11.68 11.72 11.54 12.10 7,357,042 86,824,922 11.802 10.27 10.23 10.27 10.11 10.60 8,399,117 10.337 -3.78%
2022-04-04 0 12.18 12.18 12.20 10.80 12.20 15,013,618 175,768,704 11.707 10.67 10.67 10.69 9.460 10.69 17,140,196 10.255 12.78%
2022-04-01 0 10.80 10.80 10.82 10.20 10.92 7,108,383 75,312,925 10.595 9.460 9.460 9.478 8.934 9.565 8,115,237 9.2804 0.19%
2022-03-31 0 10.78 10.76 10.78 10.32 11.00 4,885,447 51,844,850 10.612 9.443 9.425 9.443 9.040 9.635 5,577,438 9.2955 -0.19%
2022-03-30 0 10.80 10.80 10.82 10.14 10.86 12,413,117 131,420,037 10.587 9.460 9.460 9.478 8.882 9.513 14,171,351 9.2736 4.25%
2022-03-29 0 10.36 10.36 10.38 9.960 10.68 9,410,195 96,956,896 10.303 9.075 9.075 9.092 8.724 9.355 10,743,086 9.0251 3.70%
2022-03-28 0 9.990 9.980 9.990 9.380 10.34 9,557,048 94,502,799 9.8883 8.751 8.742 8.751 8.216 9.057 10,910,739 8.6614 -2.06%
2022-03-25 0 10.20 10.18 10.20 10.12 11.22 7,829,702 81,912,627 10.462 8.934 8.917 8.934 8.864 9.828 8,938,726 9.1638 -7.10%
2022-03-24 0 10.98 10.96 10.98 10.82 12.12 13,335,011 153,596,669 11.518 9.618 9.600 9.618 9.478 10.62 15,223,825 10.089 -4.69%
2022-03-23 0 11.52 11.50 11.52 11.30 12.12 10,452,910 122,019,848 11.673 10.09 10.07 10.09 9.898 10.62 11,933,494 10.225 3.97%
2022-03-22 0 11.08 11.06 11.08 10.08 11.26 12,797,930 136,471,642 10.664 9.705 9.688 9.705 8.829 9.863 14,610,670 9.3405 0.00%
2022-03-21 0 11.08 11.06 11.08 10.94 12.24 8,285,140 94,039,919 11.350 9.705 9.688 9.705 9.583 10.72 9,458,674 9.9422 -2.29%
2022-03-18 0 11.34 11.32 11.34 10.32 11.96 23,692,428 260,541,649 10.997 9.933 9.916 9.933 9.040 10.48 27,048,300 9.6325 -8.10%
2022-03-17 0 12.34 12.34 12.36 9.930 13.80 45,716,190 543,949,780 11.898 10.81 10.81 10.83 8.698 12.09 52,191,580 10.422 42.82%
2022-03-16 0 8.640 8.630 8.640 7.040 8.920 31,883,227 255,380,079 8.0099 7.568 7.559 7.568 6.167 7.813 36,399,271 7.0161 23.25%
2022-03-15 0 7.010 7.010 7.020 7.000 8.150 23,591,110 174,676,696 7.4043 6.140 6.140 6.149 6.132 7.139 26,932,631 6.4857 -8.37%
2022-03-14 0 7.650 7.650 7.660 7.600 9.550 24,092,136 192,032,312 7.9707 6.701 6.701 6.710 6.657 8.365 27,504,624 6.9818 -21.54%
2022-03-11 0 9.750 9.750 9.760 9.100 9.950 25,232,408 239,994,943 9.5114 8.540 8.540 8.549 7.971 8.716 28,806,408 8.3313 -2.21%
2022-03-10 0 9.970 9.960 9.970 9.850 10.58 13,184,327 134,151,101 10.175 8.733 8.724 8.733 8.628 9.267 15,051,798 8.9126 -0.70%
2022-03-09 0 10.04 10.02 10.04 9.700 10.60 22,621,497 225,952,510 9.9884 8.794 8.777 8.794 8.497 9.285 25,825,679 8.7491 -1.95%
2022-03-08 0 10.24 10.22 10.24 10.04 12.00 20,458,092 216,266,877 10.571 8.970 8.952 8.970 8.794 10.51 23,355,843 9.2596 -16.61%
2022-03-07 0 12.28 12.28 12.30 12.24 13.00 9,817,515 122,333,728 12.461 10.76 10.76 10.77 10.72 11.39 11,208,100 10.915 -8.22%
2022-03-04 0 13.38 13.38 13.40 13.30 13.98 10,127,917 137,033,592 13.530 11.72 11.72 11.74 11.65 12.25 11,562,468 11.852 -6.04%
2022-03-03 0 14.24 14.22 14.24 14.02 15.74 10,195,658 147,961,311 14.512 12.47 12.46 12.47 12.28 13.79 11,639,804 12.712 -7.29%
2022-03-02 0 15.36 15.34 15.36 15.26 16.10 5,396,450 84,070,356 15.579 13.45 13.44 13.45 13.37 14.10 6,160,821 13.646 -5.07%
2022-03-01 0 16.18 16.18 16.20 15.22 16.30 4,514,390 71,862,925 15.919 14.17 14.17 14.19 13.33 14.28 5,153,823 13.944 5.48%
2022-02-28 0 15.34 15.30 15.34 15.16 16.10 7,366,953 113,290,163 15.378 13.44 13.40 13.44 13.28 14.10 8,410,432 13.470 -6.23%
2022-02-25 0 16.36 16.32 16.36 15.86 16.54 3,533,227 57,612,057 16.306 14.33 14.30 14.33 13.89 14.49 4,033,685 14.283 2.38%
2022-02-24 0 15.98 15.98 16.00 15.52 16.22 6,333,409 100,569,432 15.879 14.00 14.00 14.01 13.59 14.21 7,230,494 13.909 -3.62%
2022-02-23 0 16.58 16.58 16.60 16.04 16.78 4,786,826 78,495,647 16.398 14.52 14.52 14.54 14.05 14.70 5,464,848 14.364 0.00%
2022-02-22 0 16.58 16.56 16.58 16.12 16.72 3,766,880 61,754,998 16.394 14.52 14.51 14.52 14.12 14.65 4,300,433 14.360 -1.54%
2022-02-21 0 16.84 16.82 16.84 16.64 17.60 4,848,890 81,999,479 16.911 14.75 14.73 14.75 14.58 15.42 5,535,703 14.813 -4.43%
2022-02-18 0 17.62 17.60 17.62 17.52 18.40 3,613,028 64,744,495 17.920 15.43 15.42 15.43 15.35 16.12 4,124,789 15.696 -2.11%
2022-02-17 0 18.00 17.98 18.00 17.04 18.10 5,698,890 101,036,802 17.729 15.77 15.75 15.77 14.93 15.85 6,506,099 15.530 2.86%
2022-02-16 0 17.50 17.46 17.50 17.16 17.54 2,592,961 44,950,426 17.336 15.33 15.29 15.33 15.03 15.36 2,960,236 15.185 3.06%
2022-02-15 0 16.98 16.86 16.98 16.58 17.18 2,367,292 39,978,058 16.888 14.87 14.77 14.87 14.52 15.05 2,702,603 14.792 0.95%
2022-02-14 0 16.82 16.82 16.84 16.74 17.22 2,790,506 47,222,360 16.923 14.73 14.73 14.75 14.66 15.08 3,185,762 14.823 -3.00%
2022-02-11 0 17.34 17.34 17.36 17.14 18.60 6,639,208 118,969,469 17.919 15.19 15.19 15.21 15.01 16.29 7,579,607 15.696 -2.58%
2022-02-10 0 17.80 17.78 17.80 17.36 18.68 5,603,508 99,872,882 17.823 15.59 15.57 15.59 15.21 16.36 6,397,207 15.612 5.20%
2022-02-09 0 16.92 16.90 16.94 16.58 17.12 4,419,824 74,697,947 16.901 14.82 14.80 14.84 14.52 15.00 5,045,862 14.804 3.17%
2022-02-08 0 16.40 16.38 16.40 16.14 16.72 2,742,926 45,051,266 16.425 14.37 14.35 14.37 14.14 14.65 3,131,443 14.387 -2.03%
2022-02-07 0 16.74 16.70 16.74 16.36 17.14 3,299,262 55,010,466 16.674 14.66 14.63 14.66 14.33 15.01 3,766,580 14.605 -2.11%
2022-02-04 0 17.10 17.10 17.12 16.28 17.18 2,724,196 46,024,530 16.895 14.98 14.98 15.00 14.26 15.05 3,110,060 14.799 7.41%
2022-01-31 0 15.92 15.90 15.92 15.52 16.46 2,516,352 39,933,798 15.870 13.94 13.93 13.94 13.59 14.42 2,872,776 13.901 -1.00%
2022-01-28 0 16.08 16.04 16.08 15.38 16.20 5,434,500 86,194,976 15.861 14.08 14.05 14.08 13.47 14.19 6,204,260 13.893 -0.50%
2022-01-27 0 16.16 16.12 16.16 15.86 17.34 6,813,800 110,191,459 16.172 14.16 14.12 14.16 13.89 15.19 7,778,929 14.165 -8.18%
2022-01-26 0 17.60 17.58 17.60 17.22 17.80 2,668,436 46,846,845 17.556 15.42 15.40 15.42 15.08 15.59 3,046,402 15.378 1.62%
2022-01-25 0 17.32 17.30 17.32 17.14 18.30 4,644,228 82,059,475 17.669 15.17 15.15 15.17 15.01 16.03 5,302,052 15.477 -3.13%
2022-01-24 0 17.88 17.84 17.88 17.72 18.44 2,605,379 46,884,163 17.995 15.66 15.63 15.66 15.52 16.15 2,974,413 15.762 -3.14%
2022-01-21 0 18.46 18.42 18.46 17.86 19.10 8,374,007 154,037,371 18.395 16.17 16.13 16.17 15.64 16.73 9,560,129 16.112 -1.18%
2022-01-20 0 18.68 18.62 18.68 17.10 18.76 9,586,402 176,218,976 18.382 16.36 16.31 16.36 14.98 16.43 10,944,251 16.102 10.93%
2022-01-19 0 16.84 16.80 16.84 16.44 17.08 2,723,313 45,814,663 16.823 14.75 14.72 14.75 14.40 14.96 3,109,052 14.736 -0.24%
2022-01-18 0 16.88 16.84 16.88 16.62 17.24 3,267,504 55,568,074 17.006 14.79 14.75 14.79 14.56 15.10 3,730,324 14.896 2.06%
2022-01-17 0 16.54 16.50 16.54 15.88 16.72 4,861,954 79,772,366 16.408 14.49 14.45 14.49 13.91 14.65 5,550,617 14.372 2.73%
2022-01-14 0 16.10 16.06 16.10 15.26 16.28 11,164,639 177,788,102 15.924 14.10 14.07 14.10 13.37 14.26 12,746,035 13.949 -0.86%
2022-01-13 0 16.24 16.18 16.24 16.08 18.18 11,918,613 199,898,569 16.772 14.23 14.17 14.23 14.08 15.92 13,606,804 14.691 -10.67%
2022-01-12 0 18.18 18.16 18.18 18.16 19.78 13,604,114 256,524,873 18.856 15.92 15.91 15.92 15.91 17.33 15,531,045 16.517 -1.30%
2022-01-11 0 18.42 18.42 18.44 18.12 19.08 4,480,900 83,434,314 18.620 16.13 16.13 16.15 15.87 16.71 5,115,589 16.310 -1.71%
2022-01-10 0 18.74 18.72 18.74 17.00 19.50 12,047,918 226,094,781 18.766 16.41 16.40 16.41 14.89 17.08 13,754,424 16.438 7.70%
2022-01-07 0 17.40 17.36 17.40 16.54 17.44 6,837,295 117,170,048 17.137 15.24 15.21 15.24 14.49 15.28 7,805,752 15.011 0.23%
2022-01-06 0 17.36 17.34 17.36 14.94 17.36 15,851,106 260,990,151 16.465 15.21 15.19 15.21 13.09 15.21 18,096,308 14.422 14.51%
2022-01-05 0 15.16 15.14 15.16 14.64 16.48 14,586,246 219,039,264 15.017 13.28 13.26 13.28 12.82 14.44 16,652,289 13.154 -8.23%
2022-01-04 0 16.52 16.50 16.52 16.40 17.38 4,123,006 68,728,887 16.670 14.47 14.45 14.47 14.37 15.22 4,707,002 14.601 -2.71%
2022-01-03 0 16.98 16.96 16.98 16.30 17.80 3,796,118 63,751,567 16.794 14.87 14.86 14.87 14.28 15.59 4,333,812 14.710 -4.39%
2021-12-31 0 17.76 17.74 17.76 17.10 18.18 3,117,000 54,645,380 17.531 15.56 15.54 15.56 14.98 15.92 3,558,502 15.356 4.47%
2021-12-30 0 17.00 16.98 17.00 16.50 17.08 3,234,077 54,602,952 16.884 14.89 14.87 14.89 14.45 14.96 3,692,162 14.789 1.55%
2021-12-29 0 16.74 16.74 16.76 16.50 17.42 8,045,582 135,484,140 16.840 14.66 14.66 14.68 14.45 15.26 9,185,184 14.750 -3.35%
2021-12-28 0 17.32 17.30 17.32 17.24 18.82 6,544,811 114,821,799 17.544 15.17 15.15 15.17 15.10 16.49 7,471,839 15.367 -6.48%
2021-12-24 0 18.52 18.52 18.60 18.02 18.88 3,523,054 64,603,463 18.337 16.22 16.22 16.29 15.78 16.54 4,022,071 16.062 -0.22%
2021-12-23 0 18.56 18.54 18.56 18.50 20.10 9,364,603 177,091,254 18.911 16.26 16.24 16.26 16.20 17.61 10,691,036 16.564 -6.55%
2021-12-22 0 19.86 19.84 19.88 19.30 20.20 3,507,141 69,019,668 19.680 17.40 17.38 17.41 16.91 17.69 4,003,904 17.238 1.53%
2021-12-21 0 19.56 19.54 19.56 18.68 19.70 5,642,970 108,826,269 19.285 17.13 17.12 17.13 16.36 17.26 6,442,259 16.893 1.98%
2021-12-20 0 19.18 19.16 19.18 19.12 20.60 5,918,500 116,003,901 19.600 16.80 16.78 16.80 16.75 18.04 6,756,816 17.168 -6.44%
2021-12-17 0 20.50 20.50 20.55 20.30 21.00 4,738,023 97,422,383 20.562 17.96 17.96 18.00 17.78 18.39 5,409,132 18.011 -2.61%
2021-12-16 0 21.05 21.00 21.05 20.25 21.30 5,465,861 114,501,259 20.948 18.44 18.39 18.44 17.74 18.66 6,240,063 18.349 3.95%
2021-12-15 0 20.25 20.20 20.25 19.80 20.75 6,462,174 129,725,993 20.075 17.74 17.69 17.74 17.34 18.18 7,377,497 17.584 0.25%
2021-12-14 0 20.20 20.15 20.20 20.15 21.35 5,222,934 107,498,868 20.582 17.69 17.65 17.69 17.65 18.70 5,962,727 18.028 -5.39%
2021-12-13 0 21.35 21.35 21.40 21.15 22.40 6,414,039 137,796,271 21.484 18.70 18.70 18.74 18.53 19.62 7,322,544 18.818 -2.95%
2021-12-10 0 22.00 21.95 22.00 21.55 22.60 6,810,922 149,463,789 21.945 19.27 19.23 19.27 18.88 19.80 7,775,643 19.222 -2.87%
2021-12-09 0 22.65 22.60 22.65 22.30 23.20 4,428,620 100,877,747 22.779 19.84 19.80 19.84 19.53 20.32 5,055,904 19.952 1.80%
2021-12-08 0 22.25 22.20 22.25 22.00 23.05 4,606,509 103,156,796 22.394 19.49 19.45 19.49 19.27 20.19 5,258,990 19.615 0.45%
2021-12-07 0 22.15 22.15 22.20 20.15 22.30 12,200,114 261,888,429 21.466 19.40 19.40 19.45 17.65 19.53 13,928,178 18.803 15.36%
2021-12-06 0 19.20 19.18 19.20 19.12 19.78 7,470,077 144,722,041 19.374 16.82 16.80 16.82 16.75 17.33 8,528,163 16.970 -4.95%
2021-12-03 0 20.20 20.10 20.20 20.00 21.65 8,427,824 172,468,687 20.464 17.69 17.61 17.69 17.52 18.96 9,621,568 17.925 -3.35%
2021-12-02 0 20.90 20.80 20.90 19.52 20.90 12,804,530 259,174,193 20.241 18.31 18.22 18.31 17.10 18.31 14,618,205 17.730 0.97%
2021-12-01 0 20.70 20.70 20.75 20.65 22.30 13,616,016 287,325,544 21.102 18.13 18.13 18.18 18.09 19.53 15,544,633 18.484 -7.17%
2021-11-30 0 22.30 22.30 22.35 22.20 23.25 22,365,664 500,893,660 22.396 19.53 19.53 19.58 19.45 20.37 25,533,609 19.617 -3.04%
2021-11-29 0 23.00 22.95 23.00 22.70 24.00 8,842,486 204,280,941 23.102 20.15 20.10 20.15 19.88 21.02 10,094,964 20.236 -1.50%
2021-11-26 0 23.35 23.30 23.35 23.30 24.40 5,121,000 121,271,946 23.681 20.45 20.41 20.45 20.41 21.37 5,846,355 20.743 -3.91%
2021-11-25 0 24.30 24.30 24.35 23.85 24.65 4,217,629 102,367,924 24.271 21.29 21.29 21.33 20.89 21.59 4,815,028 21.260 0.62%
2021-11-24 0 24.15 24.10 24.15 23.85 24.75 3,126,608 75,627,436 24.188 21.15 21.11 21.15 20.89 21.68 3,569,471 21.187 0.00%
2021-11-23 0 24.15 24.10 24.15 24.10 25.10 4,253,000 103,468,584 24.328 21.15 21.11 21.15 21.11 21.99 4,855,409 21.310 -3.98%
2021-11-22 0 25.15 25.10 25.15 24.90 25.75 6,588,941 166,359,798 25.248 22.03 21.99 22.03 21.81 22.56 7,522,220 22.116 -1.18%
2021-11-19 0 25.45 25.40 25.45 24.75 25.50 12,048,202 303,359,438 25.179 22.29 22.25 22.29 21.68 22.34 13,754,748 22.055 -1.36%
2021-11-18 0 25.80 25.70 25.80 24.85 26.50 6,356,421 162,094,161 25.501 22.60 22.51 22.60 21.77 23.21 7,256,765 22.337 -3.01%
2021-11-17 0 26.60 26.55 26.60 26.30 27.75 5,198,501 138,903,595 26.720 23.30 23.26 23.30 23.04 24.31 5,934,834 23.405 -3.45%
2021-11-16 0 27.55 27.50 27.55 26.65 27.95 5,797,701 159,082,744 27.439 24.13 24.09 24.13 23.34 24.48 6,618,906 24.035 2.23%
2021-11-15 0 26.95 26.90 26.95 26.90 28.90 9,239,945 256,393,960 27.748 23.61 23.56 23.61 23.56 25.31 10,548,721 24.306 -4.26%
2021-11-12 0 28.15 28.05 28.15 27.05 29.50 13,493,002 377,300,652 27.963 24.66 24.57 24.66 23.69 25.84 15,404,195 24.493 3.68%
2021-11-11 0 27.15 27.10 27.15 24.30 27.45 13,906,524 368,118,827 26.471 23.78 23.74 23.78 21.29 24.04 15,876,289 23.187 9.04%
2021-11-10 0 24.90 24.85 24.90 22.75 25.00 8,625,681 207,533,172 24.060 21.81 21.77 21.81 19.93 21.90 9,847,450 21.075 8.97%
2021-11-09 0 22.85 22.80 22.85 22.05 23.80 4,400,595 99,612,575 22.636 20.02 19.97 20.02 19.31 20.85 5,023,910 19.828 0.88%
2021-11-08 0 22.65 22.60 22.65 22.25 23.10 2,442,302 55,263,665 22.628 19.84 19.80 19.84 19.49 20.23 2,788,238 19.820 -0.22%
2021-11-05 0 22.70 22.65 22.70 22.60 23.65 5,202,919 119,620,585 22.991 19.88 19.84 19.88 19.80 20.72 5,939,877 20.139 -5.02%
2021-11-04 0 23.90 23.90 23.95 23.75 24.65 2,066,391 49,603,276 24.005 20.93 20.93 20.98 20.80 21.59 2,359,081 21.027 -0.83%
2021-11-03 0 24.10 24.05 24.10 24.00 24.90 2,754,373 66,572,631 24.170 21.11 21.07 21.11 21.02 21.81 3,144,511 21.171 -1.83%
2021-11-02 0 24.55 24.50 24.55 24.50 26.00 4,194,300 104,961,626 25.025 21.50 21.46 21.50 21.46 22.77 4,788,394 21.920 0.41%
2021-11-01 0 24.45 24.40 24.45 24.20 25.60 5,703,571 139,468,061 24.453 21.42 21.37 21.42 21.20 22.42 6,511,443 21.419 -4.12%
2021-10-29 0 25.50 25.50 25.55 25.30 27.00 5,697,345 146,332,628 25.684 22.34 22.34 22.38 22.16 23.65 6,504,335 22.498 -4.14%
2021-10-28 0 26.60 26.60 26.65 26.35 27.55 5,338,000 143,500,622 26.883 23.30 23.30 23.34 23.08 24.13 6,094,092 23.547 -1.12%
2021-10-27 0 26.90 26.90 26.95 26.70 28.20 5,673,037 153,176,887 27.001 23.56 23.56 23.61 23.39 24.70 6,476,584 23.651 -6.43%
2021-10-26 0 28.75 28.70 28.75 28.65 29.80 3,153,142 91,322,779 28.963 25.18 25.14 25.18 25.10 26.10 3,599,763 25.369 -2.71%
2021-10-25 0 29.55 29.45 29.55 28.70 30.60 7,275,866 215,750,158 29.653 25.88 25.80 25.88 25.14 26.80 8,306,443 25.974 -4.52%
2021-10-22 0 30.95 30.90 30.95 29.45 31.10 11,484,203 348,533,683 30.349 27.11 27.07 27.11 25.80 27.24 13,110,863 26.584 5.99%
2021-10-21 0 29.20 29.05 29.20 28.70 29.45 3,578,459 104,082,686 29.086 25.58 25.45 25.58 25.14 25.80 4,085,324 25.477 0.00%
2021-10-20 0 29.20 29.15 29.20 28.40 29.45 4,015,302 116,363,406 28.980 25.58 25.53 25.58 24.88 25.80 4,584,042 25.384 1.04%
2021-10-19 0 28.90 28.85 28.90 27.80 29.15 4,255,189 121,964,572 28.663 25.31 25.27 25.31 24.35 25.53 4,857,908 25.106 1.23%
2021-10-18 0 28.55 28.40 28.55 27.35 28.55 2,786,713 78,453,899 28.153 25.01 24.88 25.01 23.96 25.01 3,181,432 24.660 1.96%
2021-10-15 0 28.00 27.90 28.00 26.45 28.80 9,556,000 262,215,222 27.440 24.53 24.44 24.53 23.17 25.23 10,909,543 24.035 -1.23%
2021-10-12 0 28.35 28.20 28.35 27.30 29.20 6,063,155 172,600,723 28.467 24.83 24.70 24.83 23.91 25.58 6,921,960 24.935 1.80%
2021-10-11 0 27.85 27.80 27.85 27.20 28.00 5,834,344 161,490,339 27.679 24.39 24.35 24.39 23.83 24.53 6,660,739 24.245 2.39%
2021-10-08 0 27.20 27.10 27.20 26.65 27.80 3,285,370 89,001,660 27.090 23.83 23.74 23.83 23.34 24.35 3,750,720 23.729 0.37%
2021-10-07 0 27.10 27.10 27.15 25.00 27.20 5,623,866 150,850,292 26.823 23.74 23.74 23.78 21.90 23.83 6,420,449 23.495 8.18%
2021-10-06 0 25.05 25.00 25.05 24.75 26.00 3,191,167 79,967,539 25.059 21.94 21.90 21.94 21.68 22.77 3,643,174 21.950 -3.47%
2021-10-05 0 25.95 25.95 26.00 25.80 26.90 2,239,967 58,956,793 26.320 22.73 22.73 22.77 22.60 23.56 2,557,243 23.055 -4.42%
2021-10-04 0 27.15 27.10 27.15 26.35 27.30 5,995,976 161,666,969 26.963 23.78 23.74 23.78 23.08 23.91 6,845,265 23.617 0.56%
2021-09-30 0 27.00 27.00 27.05 25.75 27.15 9,982,217 266,817,012 26.729 23.65 23.65 23.69 22.56 23.78 11,396,131 23.413 4.65%
2021-09-29 0 25.80 25.75 25.80 25.05 26.00 3,195,180 81,667,191 25.560 22.60 22.56 22.60 21.94 22.77 3,647,756 22.388 -1.53%
2021-09-28 0 26.20 26.05 26.20 24.45 26.40 9,758,251 253,127,432 25.940 22.95 22.82 22.95 21.42 23.12 11,140,441 22.721 8.04%
2021-09-27 0 24.25 24.15 24.25 23.95 25.35 4,390,738 107,288,366 24.435 21.24 21.15 21.24 20.98 22.20 5,012,656 21.403 -3.58%
2021-09-24 0 25.15 25.00 25.15 24.40 26.30 5,336,300 135,938,965 25.474 22.03 21.90 22.03 21.37 23.04 6,092,151 22.314 -1.95%
2021-09-23 0 25.65 25.60 25.65 25.40 26.80 9,815,900 254,745,985 25.952 22.47 22.42 22.47 22.25 23.47 11,206,256 22.732 1.18%
2021-09-21 0 25.35 25.35 25.40 22.90 25.80 8,534,081 210,846,213 24.706 22.20 22.20 22.25 20.06 22.60 9,742,876 21.641 4.11%
2021-09-20 0 24.35 24.30 24.35 23.90 26.25 6,969,000 171,114,825 24.554 21.33 21.29 21.33 20.93 22.99 7,956,112 21.507 -6.70%
2021-09-17 0 26.10 26.05 26.10 24.40 26.10 14,252,565 365,979,924 25.678 22.86 22.82 22.86 21.37 22.86 16,271,345 22.492 8.30%
2021-09-16 0 24.10 24.00 24.10 21.80 25.50 25,910,500 600,048,395 23.159 21.11 21.02 21.11 19.10 22.34 29,580,547 20.285 -5.30%
2021-09-15 0 25.45 25.40 25.45 25.10 27.55 12,024,689 309,365,719 25.728 22.29 22.25 22.29 21.99 24.13 13,727,905 22.536 -7.62%
2021-09-14 0 27.55 27.50 27.55 27.50 28.15 4,669,000 129,518,068 27.740 24.13 24.09 24.13 24.09 24.66 5,330,332 24.298 -1.96%
2021-09-13 0 28.10 28.05 28.10 27.60 30.55 11,160,300 320,675,904 28.734 24.61 24.57 24.61 24.18 26.76 12,741,081 25.169 -8.17%
2021-09-10 0 30.60 30.45 30.60 29.80 30.75 5,808,503 176,107,802 30.319 26.80 26.67 26.80 26.10 26.93 6,631,238 26.557 2.86%
2021-09-09 0 29.75 29.75 29.80 29.70 30.70 6,210,495 187,004,721 30.111 26.06 26.06 26.10 26.02 26.89 7,090,170 26.375 -6.45%
2021-09-08 0 31.80 31.50 31.80 30.20 32.30 11,012,385 343,143,192 31.160 27.85 27.59 27.85 26.45 28.29 12,572,215 27.294 0.16%
2021-09-07 0 31.75 31.70 31.75 29.95 32.00 10,690,296 334,068,437 31.250 27.81 27.77 27.81 26.23 28.03 12,204,504 27.373 6.54%
2021-09-06 0 29.80 29.65 29.80 29.05 30.25 5,048,002 149,362,148 29.588 26.10 25.97 26.10 25.45 26.50 5,763,017 25.917 1.19%
2021-09-03 0 29.45 29.35 29.45 28.40 29.45 4,740,002 137,955,157 29.105 25.80 25.71 25.80 24.88 25.80 5,411,391 25.493 2.61%
2021-09-02 0 28.70 28.60 28.70 28.40 29.40 10,725,016 308,442,513 28.759 25.14 25.05 25.14 24.88 25.75 12,244,142 25.191 3.99%
2021-09-01 0 27.60 27.60 27.65 26.40 28.35 9,278,900 255,793,382 27.567 24.18 24.18 24.22 23.12 24.83 10,593,194 24.147 2.22%
2021-08-31 0 27.00 26.90 27.00 25.70 27.00 8,795,500 232,959,050 26.486 23.65 23.56 23.65 22.51 23.65 10,041,323 23.200 5.47%
2021-08-30 0 25.60 25.55 25.60 24.85 25.80 5,488,600 139,656,205 25.445 22.42 22.38 22.42 21.77 22.60 6,266,023 22.288 0.00%
2021-08-27 0 25.60 25.60 25.65 25.20 28.05 14,152,700 373,379,515 26.382 22.42 22.42 22.47 22.07 24.57 16,157,334 23.109 -5.54%
2021-08-26 0 27.10 27.00 27.10 26.70 32.00 10,809,980 308,451,021 28.534 23.74 23.65 23.74 23.39 28.03 12,341,141 24.994 -9.97%
2021-08-25 0 30.10 30.05 30.10 29.55 32.90 8,695,740 267,423,911 30.753 26.37 26.32 26.37 25.88 28.82 9,927,433 26.938 -2.59%
2021-08-24 0 30.90 30.85 30.90 29.00 31.00 4,382,744 131,903,305 30.096 27.07 27.02 27.07 25.40 27.15 5,003,530 26.362 7.48%
2021-08-23 0 28.75 28.70 28.75 28.65 29.50 3,664,225 106,005,056 28.930 25.18 25.14 25.18 25.10 25.84 4,183,238 25.340 1.77%
2021-08-20 0 28.25 28.00 28.25 27.50 28.90 9,138,149 257,626,578 28.192 24.75 24.53 24.75 24.09 25.31 10,432,506 24.695 -0.88%
2021-08-19 0 28.50 28.45 28.50 28.20 29.55 4,120,903 118,117,291 28.663 24.96 24.92 24.96 24.70 25.88 4,704,601 25.107 -0.70%
2021-08-18 0 28.70 28.65 28.70 28.30 29.15 2,132,002 61,284,549 28.745 25.14 25.10 25.14 24.79 25.53 2,433,986 25.179 1.59%
2021-08-17 0 28.25 28.25 28.30 28.00 30.05 4,186,067 119,722,007 28.600 24.75 24.75 24.79 24.53 26.32 4,778,995 25.052 -5.04%
2021-08-16 0 29.75 29.70 29.75 29.00 30.90 3,909,756 115,372,332 29.509 26.06 26.02 26.06 25.40 27.07 4,463,547 25.848 -3.72%
2021-08-13 0 30.90 30.70 30.90 30.50 31.75 2,140,094 65,962,648 30.822 27.07 26.89 27.07 26.72 27.81 2,443,224 26.998 -1.28%
2021-08-12 0 31.30 31.20 31.30 31.00 32.40 2,257,123 70,686,624 31.317 27.42 27.33 27.42 27.15 28.38 2,576,829 27.432 -2.03%
2021-08-11 0 31.95 31.95 32.00 31.65 32.95 2,489,059 80,217,576 32.228 27.99 27.99 28.03 27.72 28.86 2,841,617 28.230 -0.78%
2021-08-10 0 32.20 32.05 32.20 31.60 32.50 4,162,500 133,709,655 32.122 28.20 28.07 28.20 27.68 28.47 4,752,090 28.137 3.70%
2021-08-09 0 31.05 31.00 31.05 30.10 31.90 2,489,765 77,360,721 31.072 27.20 27.15 27.20 26.37 27.94 2,842,423 27.216 0.00%
2021-08-06 0 31.05 30.95 31.05 30.50 31.60 3,504,412 108,656,346 31.006 27.20 27.11 27.20 26.72 27.68 4,000,788 27.159 0.32%
2021-08-05 0 30.95 30.90 30.95 30.95 32.85 5,223,895 164,927,590 31.572 27.11 27.07 27.11 27.11 28.77 5,963,824 27.655 -4.18%
2021-08-04 0 32.30 32.25 32.30 29.25 33.50 10,277,348 331,504,545 32.256 28.29 28.25 28.29 25.62 29.34 11,733,065 28.254 10.43%
2021-08-03 0 29.25 29.15 29.25 27.50 29.40 3,575,460 102,940,913 28.791 25.62 25.53 25.62 24.09 25.75 4,081,900 25.219 2.63%
2021-08-02 0 28.50 28.45 28.50 27.20 28.70 4,240,827 118,674,286 27.984 24.96 24.92 24.96 23.83 25.14 4,841,511 24.512 -1.72%
2021-07-30 0 29.00 28.95 29.00 27.35 30.30 9,569,479 273,578,330 28.589 25.40 25.36 25.40 23.96 26.54 10,924,931 25.042 -5.69%
2021-07-29 0 30.75 30.55 30.75 27.60 30.75 21,486,635 637,124,472 29.652 26.93 26.76 26.93 24.18 26.93 24,530,072 25.973 20.59%
2021-07-28 0 25.50 25.30 25.50 24.10 26.85 38,478,603 967,008,228 25.131 22.34 22.16 22.34 21.11 23.52 43,928,837 22.013 7.37%
2021-07-27 0 23.75 23.70 23.75 23.20 29.70 22,789,515 579,612,326 25.433 20.80 20.76 20.80 20.32 26.02 26,017,496 22.278 -20.44%
2021-07-26 0 29.85 29.80 29.85 29.50 33.70 14,415,450 443,968,470 30.798 26.15 26.10 26.15 25.84 29.52 16,457,301 26.977 -13.85%
2021-07-23 0 34.65 34.60 34.65 34.55 35.70 1,592,054 55,552,570 34.894 30.35 30.31 30.35 30.26 31.27 1,817,558 30.564 -2.53%
2021-07-22 0 35.55 35.50 35.55 34.50 35.65 1,731,136 60,882,413 35.169 31.14 31.10 31.14 30.22 31.23 1,976,340 30.806 2.01%
2021-07-21 0 34.85 34.80 34.85 34.00 36.00 7,806,086 270,892,520 34.703 30.53 30.48 30.53 29.78 31.53 8,911,765 30.397 -0.85%
2021-07-20 0 35.15 35.10 35.15 34.80 37.15 4,577,945 162,368,129 35.468 30.79 30.75 30.79 30.48 32.54 5,226,380 31.067 -6.14%
2021-07-19 0 37.45 37.30 37.45 36.00 37.55 3,560,502 131,106,756 36.823 32.80 32.67 32.80 31.53 32.89 4,064,823 32.254 -1.45%
2021-07-16 0 38.00 37.85 38.00 37.65 39.00 2,459,429 93,584,058 38.051 33.29 33.15 33.29 32.98 34.16 2,807,791 33.330 -0.78%
2021-07-15 0 38.30 38.20 38.30 37.60 39.30 3,285,162 125,659,474 38.251 33.55 33.46 33.55 32.93 34.42 3,750,483 33.505 -1.79%
2021-07-14 0 39.00 38.95 39.00 38.70 40.00 3,973,836 156,394,509 39.356 34.16 34.12 34.16 33.90 35.04 4,536,703 34.473 0.91%
2021-07-13 0 38.65 38.50 38.65 38.10 38.95 1,903,603 73,372,571 38.544 33.85 33.72 33.85 33.37 34.12 2,173,236 33.762 0.39%
2021-07-12 0 38.50 38.45 38.50 37.50 38.65 3,438,124 131,290,114 38.187 33.72 33.68 33.72 32.85 33.85 3,925,111 33.449 3.22%
2021-07-09 0 37.30 37.20 37.30 34.55 37.55 5,418,478 198,356,092 36.607 32.67 32.58 32.67 30.26 32.89 6,185,969 32.065 7.96%
2021-07-08 0 34.55 34.45 34.55 33.00 36.80 4,117,383 143,024,218 34.737 30.26 30.18 30.26 28.91 32.23 4,700,582 30.427 -5.21%
2021-07-07 0 36.45 36.35 36.45 34.85 36.60 3,402,450 122,111,154 35.889 31.93 31.84 31.93 30.53 32.06 3,884,384 31.436 2.82%
2021-07-06 0 35.45 35.40 35.45 34.80 36.50 7,204,577 254,280,433 35.294 31.05 31.01 31.05 30.48 31.97 8,225,057 30.915 -1.66%
2021-07-05 0 36.05 36.00 36.05 35.65 37.50 2,841,507 102,911,594 36.217 31.58 31.53 31.58 31.23 32.85 3,243,987 31.724 -3.48%
2021-07-02 0 37.35 37.25 37.35 37.05 38.95 4,698,663 176,808,948 37.630 32.72 32.63 32.72 32.45 34.12 5,364,197 32.961 -3.11%
2021-06-30 0 38.55 38.50 38.55 38.50 40.20 3,012,502 117,562,930 39.025 33.77 33.72 33.77 33.72 35.21 3,439,203 34.183 -3.38%
2021-06-29 0 39.90 39.85 39.90 39.10 40.50 8,784,574 350,653,033 39.917 34.95 34.91 34.95 34.25 35.48 10,028,850 34.964 1.53%
2021-06-28 0 39.30 39.30 39.35 38.35 39.80 1,647,049 64,266,720 39.019 34.42 34.42 34.47 33.59 34.86 1,880,342 34.178 0.77%
2021-06-25 0 39.00 39.00 39.15 38.15 39.60 4,635,453 180,307,095 38.897 34.16 34.16 34.29 33.42 34.69 5,292,034 34.071 1.30%
2021-06-24 0 38.50 38.35 38.50 37.65 39.15 4,180,610 161,043,331 38.522 33.72 33.59 33.72 32.98 34.29 4,772,765 33.742 -0.13%
2021-06-23 0 38.55 38.55 38.60 38.10 39.10 4,994,685 190,116,344 38.064 33.77 33.77 33.81 33.37 34.25 5,702,148 33.341 1.18%
2021-06-22 0 38.10 38.00 38.10 37.90 39.70 3,521,509 135,767,478 38.554 33.37 33.29 33.37 33.20 34.77 4,020,307 33.770 -3.42%
2021-06-21 0 39.45 39.35 39.45 38.45 39.80 3,476,699 136,096,071 39.145 34.56 34.47 34.56 33.68 34.86 3,969,150 34.288 0.25%
2021-06-18 0 39.35 39.30 39.35 38.80 39.90 6,856,757 270,277,965 39.418 34.47 34.42 34.47 33.99 34.95 7,827,970 34.527 1.81%
2021-06-17 0 38.65 38.60 38.65 37.50 39.75 2,938,443 114,123,520 38.838 33.85 33.81 33.85 32.85 34.82 3,354,654 34.019 1.18%
2021-06-16 0 38.20 38.10 38.20 37.25 39.30 3,816,533 146,635,026 38.421 33.46 33.37 33.46 32.63 34.42 4,357,119 33.654 -1.97%
2021-06-15 0 39.05 39.00 39.10 38.40 40.00 2,463,573 96,480,046 39.163 34.13 34.09 34.18 33.56 34.96 2,818,512 34.231 -0.13%
2021-06-11 0 39.10 38.95 39.10 38.40 39.50 3,204,460 124,389,598 38.818 34.18 34.04 34.18 33.56 34.53 3,666,142 33.929 0.64%
2021-06-10 0 38.85 38.80 38.85 38.55 39.80 2,607,614 101,476,956 38.916 33.96 33.91 33.96 33.70 34.79 2,983,306 34.015 -1.15%
2021-06-09 0 39.30 39.25 39.30 38.70 39.85 2,634,656 103,416,032 39.252 34.35 34.31 34.35 33.83 34.83 3,014,244 34.309 -0.51%
2021-06-08 0 39.50 39.40 39.50 39.00 40.30 3,497,361 137,968,463 39.449 34.53 34.44 34.53 34.09 35.22 4,001,243 34.481 2.07%
2021-06-07 0 38.70 38.60 38.70 37.20 39.00 2,569,148 98,941,436 38.511 33.83 33.74 33.83 32.52 34.09 2,939,298 33.662 4.03%
2021-06-04 0 37.20 37.15 37.20 37.10 38.45 5,400,487 203,073,505 37.603 32.52 32.47 32.52 32.43 33.61 6,178,562 32.867 -3.63%
2021-06-03 0 38.60 38.55 38.60 38.25 40.40 2,884,844 112,797,664 39.100 33.74 33.70 33.74 33.43 35.31 3,300,478 34.176 -2.65%
2021-06-02 0 39.65 39.60 39.65 39.40 41.60 3,099,173 124,626,598 40.213 34.66 34.61 34.66 34.44 36.36 3,545,686 35.149 -4.46%
2021-06-01 0 41.50 41.45 41.50 40.55 41.90 4,834,352 199,886,875 41.347 36.27 36.23 36.27 35.44 36.62 5,530,861 36.140 2.22%
2021-05-31 0 40.60 40.55 40.60 38.80 41.20 5,949,000 238,111,909 40.026 35.49 35.44 35.49 33.91 36.01 6,806,102 34.985 1.63%
2021-05-28 0 39.95 39.85 39.95 39.45 42.35 8,013,290 321,943,589 40.176 34.92 34.83 34.92 34.48 37.02 9,167,804 35.117 -4.77%
2021-05-27 0 41.95 41.60 41.95 39.25 41.95 17,309,673 717,884,655 41.473 36.67 36.36 36.67 34.31 36.67 19,803,563 36.250 7.29%
2021-05-26 0 39.10 39.05 39.10 38.80 40.40 6,561,880 260,280,142 39.666 34.18 34.13 34.18 33.91 35.31 7,507,283 34.670 -0.76%
2021-05-25 0 39.40 39.35 39.40 37.75 39.45 6,832,142 265,745,859 38.896 34.44 34.39 34.44 33.00 34.48 7,816,483 33.998 5.07%
2021-05-24 0 37.50 37.50 37.55 37.30 39.30 4,480,200 169,445,283 37.821 32.78 32.78 32.82 32.60 34.35 5,125,685 33.058 -3.47%
2021-05-21 0 38.85 38.75 38.85 38.15 39.50 4,460,183 173,279,832 38.850 33.96 33.87 33.96 33.35 34.53 5,102,784 33.958 0.39%
2021-05-20 0 38.70 38.60 38.70 38.10 39.70 8,500,677 330,013,961 38.822 33.83 33.74 33.83 33.30 34.70 9,725,412 33.933 2.52%
2021-05-18 0 37.75 37.75 37.80 37.00 38.10 2,935,906 110,339,812 37.583 33.00 33.00 33.04 32.34 33.30 3,358,897 32.850 -0.66%
2021-05-17 0 38.00 38.00 38.05 35.50 38.40 8,982,841 339,729,538 37.820 33.21 33.21 33.26 31.03 33.56 10,277,043 33.057 6.44%
2021-05-14 0 35.70 35.60 35.70 34.50 35.80 3,268,292 115,463,621 35.328 31.20 31.12 31.20 30.16 31.29 3,739,171 30.879 2.15%
2021-05-13 0 34.95 34.90 34.95 33.95 35.65 4,405,902 154,088,873 34.973 30.55 30.50 30.55 29.67 31.16 5,040,682 30.569 -0.57%
2021-05-12 0 35.15 35.15 35.20 33.35 35.45 8,530,910 296,702,776 34.780 30.72 30.72 30.77 29.15 30.99 9,760,000 30.400 2.03%
2021-05-11 0 34.45 34.40 34.45 32.35 34.50 9,872,789 330,729,646 33.499 30.11 30.07 30.11 28.28 30.16 11,295,211 29.281 -1.71%
2021-05-10 0 35.05 35.00 35.05 31.45 35.25 11,215,715 382,693,107 34.121 30.64 30.59 30.64 27.49 30.81 12,831,619 29.824 12.52%
2021-05-07 0 31.15 31.10 31.15 30.00 33.90 10,697,104 332,273,881 31.062 27.23 27.18 27.23 26.22 29.63 12,238,289 27.150 -7.01%
2021-05-06 0 33.50 33.45 33.50 33.30 34.20 10,114,664 340,765,134 33.690 29.28 29.24 29.28 29.11 29.89 11,571,934 29.448 0.60%
2021-05-05 0 33.30 33.25 33.30 33.05 35.45 7,714,166 261,621,259 33.914 29.11 29.06 29.11 28.89 30.99 8,825,584 29.644 -6.33%
2021-05-04 0 35.55 35.50 35.55 35.15 35.80 2,865,213 101,412,886 35.395 31.07 31.03 31.07 30.72 31.29 3,278,018 30.937 0.00%
2021-05-03 0 35.55 35.50 35.55 35.10 36.10 2,054,712 72,697,395 35.381 31.07 31.03 31.07 30.68 31.55 2,350,745 30.925 -1.52%
2021-04-30 0 36.10 36.00 36.10 35.25 36.45 2,693,333 96,875,066 35.969 31.55 31.47 31.55 30.81 31.86 3,081,375 31.439 0.42%
2021-04-29 0 35.95 35.90 35.95 35.80 37.25 2,526,966 91,727,400 36.299 31.42 31.38 31.42 31.29 32.56 2,891,039 31.728 -2.04%
2021-04-28 0 36.70 36.65 36.70 36.50 37.55 3,294,143 121,256,750 36.810 32.08 32.03 32.08 31.90 32.82 3,768,747 32.174 -1.87%
2021-04-27 0 37.40 37.35 37.40 36.20 37.90 4,736,829 176,563,912 37.275 32.69 32.65 32.69 31.64 33.13 5,419,287 32.581 1.77%
2021-04-26 0 36.75 36.75 36.80 36.40 38.80 18,626,702 689,678,969 37.026 32.12 32.12 32.17 31.82 33.91 21,310,343 32.364 1.38%
2021-04-23 0 36.25 36.20 36.25 34.80 36.35 14,874,020 524,967,787 35.294 31.68 31.64 31.68 30.42 31.77 17,016,994 30.850 3.13%
2021-04-22 0 35.15 35.10 35.15 34.70 35.70 3,449,872 121,090,548 35.100 30.72 30.68 30.72 30.33 31.20 3,946,912 30.680 -0.14%
2021-04-21 0 35.20 35.15 35.20 34.95 35.75 3,730,265 131,301,983 35.199 30.77 30.72 30.77 30.55 31.25 4,267,703 30.766 -3.83%
2021-04-20 0 36.60 36.50 36.60 35.45 36.90 5,964,106 216,120,821 36.237 31.99 31.90 31.99 30.99 32.25 6,823,384 31.674 2.95%
2021-04-19 0 35.55 35.55 35.60 35.20 36.40 4,292,427 154,088,467 35.898 31.07 31.07 31.12 30.77 31.82 4,910,858 31.377 0.14%
2021-04-16 0 35.50 35.45 35.50 35.10 35.80 5,823,457 206,805,361 35.513 31.03 30.99 31.03 30.68 31.29 6,662,471 31.040 0.00%
2021-04-15 0 35.50 35.45 35.50 34.70 35.60 2,035,110 71,568,776 35.167 31.03 30.99 31.03 30.33 31.12 2,328,318 30.738 0.28%
2021-04-14 0 35.40 35.35 35.40 34.60 36.10 4,804,160 170,907,032 35.575 30.94 30.90 30.94 30.24 31.55 5,496,319 31.095 3.06%
2021-04-13 0 34.35 34.30 34.35 34.20 36.20 4,584,954 159,841,855 34.862 30.02 29.98 30.02 29.89 31.64 5,245,531 30.472 -3.78%
2021-04-12 0 35.70 35.70 35.80 35.60 38.70 8,506,105 307,045,333 36.097 31.20 31.20 31.29 31.12 33.83 9,731,622 31.551 -7.75%
2021-04-09 0 38.70 38.55 38.70 38.50 39.60 2,473,392 96,395,937 38.973 33.83 33.70 33.83 33.65 34.61 2,829,746 34.065 -1.78%
2021-04-08 0 39.40 39.35 39.40 38.30 39.40 5,109,795 198,181,090 38.785 34.44 34.39 34.44 33.48 34.44 5,845,988 33.900 0.13%
2021-04-07 0 39.35 39.35 39.40 38.80 40.50 6,706,134 263,460,454 39.287 34.39 34.39 34.44 33.91 35.40 7,672,320 34.339 -1.87%
2021-04-01 0 40.10 40.05 40.10 36.50 40.20 17,112,764 670,238,240 39.166 35.05 35.01 35.05 31.90 35.14 19,578,285 34.234 13.12%
2021-03-31 0 35.45 35.30 35.45 34.05 37.35 6,912,199 242,037,313 35.016 30.99 30.85 30.99 29.76 32.65 7,908,074 30.606 -2.21%
2021-03-30 0 36.25 36.15 36.25 34.10 36.30 6,669,045 236,965,615 35.532 31.68 31.60 31.68 29.81 31.73 7,629,887 31.058 5.99%
2021-03-29 0 34.20 34.20 34.25 33.85 36.00 5,784,538 198,973,337 34.397 29.89 29.89 29.94 29.59 31.47 6,617,945 30.066 -4.34%
2021-03-26 0 35.75 35.65 35.75 35.30 36.35 5,298,389 189,844,773 35.831 31.25 31.16 31.25 30.85 31.77 6,061,754 31.318 0.14%
2021-03-25 0 35.70 35.65 35.70 33.85 36.60 6,669,191 236,934,134 35.527 31.20 31.16 31.20 29.59 31.99 7,630,054 31.053 -1.24%
2021-03-24 0 36.15 36.10 36.15 35.75 38.55 4,830,377 178,601,372 36.975 31.60 31.55 31.60 31.25 33.70 5,526,313 32.318 -5.86%
2021-03-23 0 38.40 38.40 38.45 37.65 39.00 2,143,193 81,755,971 38.147 33.56 33.56 33.61 32.91 34.09 2,451,973 33.343 0.66%
2021-03-22 0 38.15 38.10 38.15 37.85 39.30 4,763,204 182,607,617 38.337 33.35 33.30 33.35 33.08 34.35 5,449,462 33.509 -2.30%
2021-03-19 0 39.05 39.00 39.05 37.00 39.10 27,947,478 1,085,218,226 38.831 34.13 34.09 34.13 32.34 34.18 31,974,010 33.941 1.30%
2021-03-18 0 38.55 38.55 38.60 38.30 41.50 9,591,346 380,302,058 39.651 33.70 33.70 33.74 33.48 36.27 10,973,219 34.657 -4.93%
2021-03-17 0 40.55 40.35 40.55 39.30 41.80 5,003,833 203,170,850 40.603 35.44 35.27 35.44 34.35 36.54 5,724,760 35.490 0.87%
2021-03-16 0 40.20 40.20 40.25 38.70 40.25 8,377,452 329,958,677 39.387 35.14 35.14 35.18 33.83 35.18 9,584,433 34.427 4.96%
2021-03-15 0 38.30 38.25 38.30 37.90 39.90 3,313,614 127,228,341 38.396 33.48 33.43 33.48 33.13 34.88 3,791,023 33.560 -0.39%
2021-03-12 0 38.45 38.40 38.45 37.80 41.20 10,149,578 395,776,056 38.994 33.61 33.56 33.61 33.04 36.01 11,611,878 34.084 -1.79%
2021-03-11 0 39.15 39.15 39.20 37.75 39.80 7,120,340 277,238,524 38.936 34.22 34.22 34.26 33.00 34.79 8,146,203 34.033 2.89%
2021-03-10 0 38.05 38.05 38.10 37.70 39.75 4,864,407 186,832,483 38.408 33.26 33.26 33.30 32.95 34.74 5,565,246 33.571 2.84%
2021-03-09 0 37.00 37.00 37.05 33.50 39.00 19,153,423 708,847,224 37.009 32.34 32.34 32.38 29.28 34.09 21,912,952 32.348 4.23%
2021-03-08 0 35.50 35.40 35.50 35.10 39.60 9,257,104 335,435,251 36.235 31.03 30.94 31.03 30.68 34.61 10,590,821 31.672 -7.31%
2021-03-05 0 38.30 38.25 38.30 36.00 40.00 12,874,085 491,770,762 38.199 33.48 33.43 33.48 31.47 34.96 14,728,918 33.388 -4.37%
2021-03-04 0 40.05 40.00 40.05 39.80 43.30 10,414,803 425,117,943 40.819 35.01 34.96 35.01 34.79 37.85 11,915,315 35.678 -10.00%
2021-03-03 0 44.50 44.40 44.50 43.40 45.75 4,313,992 190,394,707 44.134 38.90 38.81 38.90 37.93 39.99 4,935,530 38.576 -1.66%
2021-03-02 0 45.25 45.20 45.25 45.10 48.20 5,491,479 256,060,994 46.629 39.55 39.51 39.55 39.42 42.13 6,282,664 40.757 -2.48%
2021-03-01 0 46.40 46.30 46.40 44.50 46.45 8,476,240 384,290,735 45.337 40.56 40.47 40.56 38.90 40.60 9,697,454 39.628 5.69%
2021-02-26 0 43.90 43.90 43.95 43.10 45.60 39,342,583 1,728,816,978 43.943 38.37 38.37 38.42 37.67 39.86 45,010,864 38.409 -6.60%
2021-02-25 0 47.00 46.90 47.00 46.15 48.85 13,469,240 635,370,043 47.172 41.08 40.99 41.08 40.34 42.70 15,409,820 41.232 -0.21%
2021-02-24 0 47.10 47.05 47.10 46.15 53.05 23,293,331 1,123,215,353 48.221 41.17 41.12 41.17 40.34 46.37 26,649,317 42.148 -9.60%
2021-02-23 0 52.10 52.05 52.10 49.40 54.15 11,803,873 620,179,587 52.540 45.54 45.50 45.54 43.18 47.33 13,504,515 45.924 3.07%
2021-02-22 0 50.55 50.55 50.65 50.50 55.95 14,633,836 764,548,599 52.245 44.18 44.18 44.27 44.14 48.90 16,742,205 45.666 -7.76%
2021-02-19 0 54.80 54.75 54.80 52.55 56.40 11,760,190 635,704,328 54.056 47.90 47.86 47.90 45.93 49.30 13,454,539 47.248 -3.86%
2021-02-18 0 57.00 56.85 57.00 56.65 60.80 14,124,458 826,088,193 58.486 49.82 49.69 49.82 49.52 53.14 16,159,439 51.121 -1.72%
2021-02-17 0 58.00 57.90 58.00 54.10 58.00 10,205,090 571,718,380 56.023 50.70 50.61 50.70 47.29 50.70 11,675,388 48.968 5.45%
2021-02-16 0 55.00 54.95 55.00 54.50 56.45 9,224,124 508,982,459 55.180 48.07 48.03 48.07 47.64 49.34 10,553,089 48.231 1.29%
2021-02-11 0 54.30 54.10 54.30 52.75 54.30 3,828,700 206,785,113 54.009 47.46 47.29 47.46 46.11 47.46 4,380,320 47.208 1.40%
2021-02-10 0 53.55 53.50 53.55 51.85 54.35 14,389,114 764,603,077 53.138 46.81 46.76 46.81 45.32 47.51 16,462,225 46.446 5.83%
2021-02-09 0 50.60 50.55 50.60 48.00 50.60 8,252,760 407,334,922 49.357 44.23 44.18 44.23 41.96 44.23 9,441,776 43.142 5.31%
2021-02-08 0 48.05 48.05 48.10 48.00 50.75 8,702,611 422,236,741 48.518 42.00 42.00 42.04 41.96 44.36 9,956,439 42.408 -4.28%
2021-02-05 0 50.20 50.15 50.20 50.20 52.45 5,804,132 296,160,286 51.026 43.88 43.83 43.88 43.88 45.84 6,640,362 44.600 -1.67%
2021-02-04 0 51.05 50.85 51.05 50.10 51.65 5,435,829 276,475,558 50.862 44.62 44.45 44.62 43.79 45.15 6,218,996 44.457 0.10%
2021-02-03 0 51.00 50.90 51.00 50.10 51.90 5,006,542 254,826,458 50.899 44.58 44.49 44.58 43.79 45.36 5,727,859 44.489 2.00%
2021-02-02 0 50.00 49.95 50.00 49.90 52.45 6,877,422 352,177,856 51.208 43.70 43.66 43.70 43.62 45.84 7,868,286 44.759 -2.72%
2021-02-01 0 51.40 51.20 51.40 48.90 51.75 7,512,262 383,281,472 51.021 44.93 44.75 44.93 42.74 45.23 8,594,591 44.596 4.90%
2021-01-29 0 49.00 48.95 49.00 48.00 50.20 10,703,481 526,444,489 49.184 42.83 42.79 42.83 41.96 43.88 12,245,585 42.991 4.26%
2021-01-28 0 47.00 46.95 47.00 46.80 50.20 11,132,062 534,139,354 47.982 41.08 41.04 41.08 40.91 43.88 12,735,913 41.940 -4.37%
2021-01-27 0 49.15 49.15 49.20 48.30 53.40 17,107,379 856,030,597 50.039 42.96 42.96 43.00 42.22 46.68 19,572,124 43.737 -7.53%
2021-01-26 0 53.15 53.00 53.15 51.10 56.45 17,409,414 920,689,144 52.885 46.46 46.33 46.46 44.66 49.34 19,917,675 46.225 -5.26%
2021-01-25 0 56.10 56.00 56.10 53.05 58.15 17,341,631 973,963,507 56.163 49.04 48.95 49.04 46.37 50.83 19,840,126 49.091 6.15%
2021-01-22 0 52.85 52.85 53.00 51.50 55.50 12,272,857 650,309,298 52.988 46.19 46.19 46.33 45.01 48.51 14,041,068 46.315 -2.13%
2021-01-21 0 54.00 54.00 54.10 53.65 57.75 12,750,064 706,852,090 55.439 47.20 47.20 47.29 46.89 50.48 14,587,029 48.458 -4.42%
2021-01-20 0 56.50 56.45 56.50 51.00 57.35 33,116,112 1,807,576,938 54.583 49.38 49.34 49.38 44.58 50.13 37,887,314 47.709 11.00%
2021-01-19 0 50.90 50.85 50.90 48.35 52.00 60,190,904 2,956,610,378 49.121 44.49 44.45 44.49 42.26 45.45 68,862,906 42.935 -4.32%
2021-01-18 0 53.20 53.20 53.25 49.65 54.00 10,033,711 522,272,695 52.052 46.50 46.50 46.54 43.40 47.20 11,479,317 45.497 4.93%
2021-01-15 0 50.70 50.70 50.95 49.60 51.95 4,471,370 227,181,802 50.808 44.32 44.32 44.53 43.35 45.41 5,115,582 44.410 -1.55%
2021-01-14 0 51.50 51.45 51.50 48.90 52.00 7,283,407 372,110,732 51.090 45.01 44.97 45.01 42.74 45.45 8,332,764 44.656 4.04%
2021-01-13 0 49.50 49.30 49.50 48.00 50.20 3,633,350 178,258,518 49.062 43.27 43.09 43.27 41.96 43.88 4,156,825 42.883 -0.30%
2021-01-12 0 49.65 49.60 49.65 47.00 49.85 3,608,450 176,686,525 48.965 43.40 43.35 43.40 41.08 43.57 4,128,337 42.798 2.69%
2021-01-11 0 48.35 48.35 48.40 47.85 50.30 7,362,810 358,080,891 48.634 42.26 42.26 42.30 41.82 43.97 8,423,607 42.509 -3.01%
2021-01-08 0 49.85 49.85 49.90 49.10 50.50 5,784,784 288,518,614 49.875 43.57 43.57 43.62 42.92 44.14 6,618,226 43.595 1.84%
2021-01-07 0 48.95 48.95 49.00 48.30 51.00 9,198,621 450,299,340 48.953 42.79 42.79 42.83 42.22 44.58 10,523,912 42.788 -4.11%
2021-01-06 0 51.05 51.05 51.20 50.65 52.85 6,307,123 326,078,137 51.700 44.62 44.62 44.75 44.27 46.19 7,215,821 45.189 -0.97%
2021-01-05 0 51.55 51.55 51.60 50.55 53.00 6,759,248 348,934,964 51.623 45.06 45.06 45.10 44.18 46.33 7,733,086 45.122 -0.87%
2021-01-04 0 52.00 52.00 52.05 47.80 52.20 12,948,712 658,518,984 50.856 45.45 45.45 45.50 41.78 45.63 14,814,297 44.452 8.79%
2020-12-31 0 47.80 47.55 47.80 46.20 48.05 6,821,301 321,063,467 47.068 41.78 41.56 41.78 40.38 42.00 7,804,080 41.140 1.49%
2020-12-30 0 47.10 47.10 47.20 46.20 48.40 8,517,340 400,864,885 47.065 41.17 41.17 41.26 40.38 42.30 9,744,475 41.138 -0.63%
2020-12-29 0 47.40 47.40 47.55 47.00 48.90 18,485,017 873,540,326 47.257 41.43 41.43 41.56 41.08 42.74 21,148,245 41.306 0.85%
2020-12-28 0 47.00 46.90 47.00 45.25 47.50 7,941,753 368,546,532 46.406 41.08 40.99 41.08 39.55 41.52 9,085,961 40.562 1.18%
2020-12-24 0 46.45 46.40 46.45 46.10 47.95 2,972,704 138,414,350 46.562 40.60 40.56 40.60 40.29 41.91 3,400,996 40.698 -2.21%
2020-12-23 0 47.50 47.50 47.75 46.65 48.35 7,776,818 369,625,365 47.529 41.52 41.52 41.74 40.78 42.26 8,897,263 41.544 2.15%
2020-12-22 0 46.50 46.45 46.50 45.55 49.60 14,179,697 669,272,258 47.199 40.64 40.60 40.64 39.81 43.35 16,222,636 41.255 -5.68%
2020-12-21 0 49.30 49.30 49.50 49.30 51.20 6,127,972 307,210,766 50.133 43.09 43.09 43.27 43.09 44.75 7,010,859 43.819 -1.30%
2020-12-18 0 49.95 49.95 50.00 49.60 52.40 6,458,791 326,701,543 50.583 43.66 43.66 43.70 43.35 45.80 7,389,341 44.213 -3.01%
2020-12-17 0 51.50 51.45 51.50 47.00 51.50 10,923,125 537,325,883 49.192 45.01 44.97 45.01 41.08 45.01 12,496,874 42.997 6.85%
2020-12-16 0 48.20 48.20 48.30 48.15 51.00 4,561,564 222,733,287 48.828 42.13 42.13 42.22 42.09 44.58 5,218,771 42.679 -4.37%
2020-12-15 0 50.40 50.30 50.40 48.60 53.30 7,219,206 362,245,236 50.178 44.05 43.97 44.05 42.48 46.59 8,259,313 43.859 -3.08%
2020-12-14 0 52.00 51.90 52.00 45.15 54.00 19,463,725 957,265,251 49.182 45.45 45.36 45.45 39.46 47.20 22,267,960 42.988 13.04%
2020-12-11 0 46.00 46.00 46.80 43.80 47.05 9,409,604 433,510,655 46.071 40.21 40.21 40.91 38.28 41.12 10,765,292 40.269 5.02%
2020-12-10 0 43.80 43.80 43.85 42.25 45.75 6,766,055 296,657,039 43.845 38.28 38.28 38.33 36.93 39.99 7,740,874 38.323 -0.45%
2020-12-09 0 44.00 43.70 44.00 43.00 50.00 10,179,584 467,407,584 45.916 38.46 38.20 38.46 37.58 43.70 11,646,207 40.134 -7.66%
2020-12-08 0 47.65 47.65 47.70 43.55 48.40 11,703,207 546,818,097 46.724 41.65 41.65 41.69 38.07 42.30 13,389,346 40.840 7.08%
2020-12-07 0 44.50 44.40 44.50 40.70 44.85 21,852,742 938,338,359 42.939 38.90 38.81 38.90 35.57 39.20 25,001,175 37.532 9.88%
2020-12-04 0 40.50 40.20 40.50 38.15 40.50 15,923,236 627,752,568 39.424 35.40 35.14 35.40 33.35 35.40 18,217,375 34.459 5.19%
2020-12-03 0 38.50 38.45 38.50 38.35 39.80 5,211,000 202,403,200 38.842 33.65 33.61 33.65 33.52 34.79 5,961,775 33.950 -2.41%
2020-12-02 0 39.45 39.35 39.45 38.35 39.70 4,577,150 178,620,352 39.024 34.48 34.39 34.48 33.52 34.70 5,236,603 34.110 0.25%
2020-12-01 0 39.35 39.30 39.35 38.50 39.70 3,598,000 140,839,325 39.144 34.39 34.35 34.39 33.65 34.70 4,116,382 34.214 0.90%
2020-11-30 0 39.00 39.00 39.15 38.20 39.95 7,192,935 281,910,628 39.193 34.09 34.09 34.22 33.39 34.92 8,229,257 34.257 0.39%
2020-11-27 0 38.85 38.80 38.90 38.10 39.50 5,598,017 217,651,608 38.880 33.96 33.91 34.00 33.30 34.53 6,404,551 33.984 0.65%
2020-11-26 0 38.60 38.60 38.65 37.80 39.30 3,475,909 133,937,292 38.533 33.74 33.74 33.78 33.04 34.35 3,976,700 33.681 -0.52%
2020-11-25 0 38.80 38.75 38.80 37.35 39.05 10,799,080 415,022,858 38.431 33.91 33.87 33.91 32.65 34.13 12,354,957 33.592 4.16%
2020-11-24 0 37.25 37.20 37.25 36.50 37.40 2,215,000 81,807,750 36.934 32.56 32.52 32.56 31.90 32.69 2,534,126 32.282 0.13%
2020-11-23 0 37.20 37.20 37.25 35.90 37.40 2,811,508 103,334,123 36.754 32.52 32.52 32.56 31.38 32.69 3,216,576 32.126 0.95%
2020-11-20 0 36.85 36.75 36.85 36.00 36.95 3,087,202 112,929,521 36.580 32.21 32.12 32.21 31.47 32.30 3,531,990 31.973 2.79%
2020-11-19 0 35.85 35.85 35.95 35.60 36.35 2,195,030 78,837,815 35.917 31.34 31.34 31.42 31.12 31.77 2,511,279 31.393 -1.38%
2020-11-18 0 36.35 36.35 36.45 36.20 37.95 3,353,985 123,364,294 36.781 31.77 31.77 31.86 31.64 33.17 3,837,210 32.149 -3.20%
2020-11-17 0 37.55 37.55 37.60 36.10 37.80 2,646,734 97,563,003 36.862 32.82 32.82 32.86 31.55 33.04 3,028,062 32.220 -0.27%
2020-11-16 0 37.65 37.55 37.70 36.75 39.00 7,736,851 292,101,950 37.755 32.91 32.82 32.95 32.12 34.09 8,851,537 33.000 3.43%
2020-11-13 0 36.40 36.40 36.45 35.20 37.95 4,932,841 180,427,681 36.577 31.82 31.82 31.86 30.77 33.17 5,643,540 31.971 1.68%
2020-11-12 0 35.80 35.70 35.80 33.30 36.20 8,430,742 290,985,264 34.515 31.29 31.20 31.29 29.11 31.64 9,645,401 30.168 12.40%
2020-11-11 0 31.85 31.85 31.95 31.80 35.70 8,348,248 276,348,700 33.103 27.84 27.84 27.93 27.80 31.20 9,551,021 28.934 -11.65%
2020-11-10 0 36.05 36.05 36.15 35.05 38.70 4,946,000 180,315,464 36.457 31.51 31.51 31.60 30.64 33.83 5,658,595 31.866 -7.33%
2020-11-09 0 38.90 38.85 38.95 38.40 41.05 5,301,300 208,114,005 39.257 34.00 33.96 34.04 33.56 35.88 6,065,085 34.313 -3.83%
2020-11-06 0 40.45 40.40 40.45 38.25 41.05 7,459,000 297,636,500 39.903 35.36 35.31 35.36 33.43 35.88 8,533,655 34.878 6.45%
2020-11-05 0 38.00 38.00 38.05 38.00 40.65 6,678,500 261,291,585 39.124 33.21 33.21 33.26 33.21 35.53 7,640,705 34.197 -2.06%
2020-11-04 0 38.80 38.75 38.80 35.30 40.45 7,678,000 291,735,346 37.996 33.91 33.87 33.91 30.85 35.36 8,784,207 33.211 9.30%
2020-11-03 0 35.50 35.50 35.65 35.30 36.95 2,314,212 83,093,347 35.906 31.03 31.03 31.16 30.85 32.30 2,647,632 31.384 -2.07%
2020-11-02 0 36.25 36.25 36.30 33.15 36.50 6,134,134 216,995,930 35.375 31.68 31.68 31.73 28.98 31.90 7,017,909 30.920 9.52%
2020-10-30 0 33.10 33.10 33.15 33.00 35.45 3,283,084 111,807,727 34.056 28.93 28.93 28.98 28.84 30.99 3,756,094 29.767 -3.36%
2020-10-29 0 34.25 34.10 34.30 32.25 34.25 1,999,096 66,697,851 33.364 29.94 29.81 29.98 28.19 29.94 2,287,116 29.162 1.93%
2020-10-28 0 33.60 33.60 33.75 30.85 34.00 4,456,446 146,862,812 32.955 29.37 29.37 29.50 26.97 29.72 5,098,508 28.805 8.04%
2020-10-27 0 31.10 31.10 31.15 31.05 32.00 3,440,045 107,481,533 31.244 27.18 27.18 27.23 27.14 27.97 3,935,669 27.310 -3.42%
2020-10-23 0 32.20 32.10 32.20 31.85 33.80 5,169,161 168,437,326 32.585 28.15 28.06 28.15 27.84 29.54 5,913,908 28.482 -0.92%
2020-10-22 0 32.50 32.50 32.60 32.10 33.40 2,089,973 68,040,355 32.556 28.41 28.41 28.49 28.06 29.19 2,391,086 28.456 -1.37%
2020-10-21 0 32.95 32.95 33.20 32.70 34.90 6,728,000 227,503,125 33.814 28.80 28.80 29.02 28.58 30.50 7,697,336 29.556 -4.22%
2020-10-20 0 34.40 34.40 34.50 31.00 34.70 8,503,334 274,810,297 32.318 30.07 30.07 30.16 27.10 30.33 9,728,451 28.248 6.17%
2020-10-19 0 32.40 32.35 32.40 32.30 34.45 12,726,800 418,319,975 32.869 28.32 28.28 28.32 28.23 30.11 14,560,413 28.730 -4.99%
2020-10-16 0 34.10 34.10 34.20 33.85 35.65 2,870,000 99,151,375 34.548 29.81 29.81 29.89 29.59 31.16 3,283,495 30.197 -0.87%
2020-10-15 0 34.40 34.40 34.45 33.80 36.00 5,159,200 180,598,270 35.005 30.07 30.07 30.11 29.54 31.47 5,902,512 30.597 -0.43%
2020-10-14 0 34.55 34.50 34.55 32.90 35.50 10,102,000 344,930,410 34.145 30.20 30.16 30.20 28.76 31.03 11,557,445 29.845 -1.99%
2020-10-12 0 35.25 35.25 35.30 35.20 37.50 7,154,200 256,849,460 35.902 30.81 30.81 30.85 30.77 32.78 8,184,941 31.381 -4.21%
2020-10-09 0 36.80 36.75 36.80 34.10 36.90 7,736,784 275,489,778 35.608 32.17 32.12 32.17 29.81 32.25 8,851,461 31.124 4.99%
2020-10-08 0 35.05 35.05 35.10 34.80 36.10 5,124,000 181,416,575 35.405 30.64 30.64 30.68 30.42 31.55 5,862,240 30.947 -1.27%
2020-10-07 0 35.50 35.50 35.70 33.05 36.60 14,583,246 514,645,899 35.290 31.03 31.03 31.20 28.89 31.99 16,684,326 30.846 6.29%
2020-10-06 0 33.40 33.40 33.45 30.05 34.25 16,456,464 538,119,514 32.700 29.19 29.19 29.24 26.27 29.94 18,827,428 28.582 10.41%
2020-10-05 0 30.25 30.10 30.25 28.75 30.65 11,813,623 352,393,292 29.829 26.44 26.31 26.44 25.13 26.79 13,515,670 26.073 4.31%
2020-09-30 0 29.00 28.95 29.00 27.75 29.80 14,871,000 433,083,427 29.123 25.35 25.30 25.35 24.26 26.05 17,013,539 25.455 3.57%
2020-09-29 0 28.00 28.00 28.05 27.90 29.45 13,072,626 372,500,344 28.495 24.47 24.47 24.52 24.39 25.74 14,956,064 24.906 0.00%
2020-09-28 0 28.00 28.00 28.05 27.10 30.60 36,144,598 1,028,702,268 28.461 24.47 24.47 24.52 23.69 26.75 41,352,129 24.877 -8.79%
2020-09-25 0 30.70 30.70 30.75 25.00 32.00 313,365,878 8,350,395,024 26.647 26.83 26.83 26.88 21.85 27.97 358,514,052 23.292

Webb-site Database - Powered By Linux Group

Back to top