ChinaAMC Hang Seng Biotech ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03069  2021-03-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 15.31 15.23 15.31 14.93 15.45 3,811,700 57,878,338 15.184 15.31 15.23 15.31 14.93 15.45 3,811,700 15.184 0.53%
2026-02-03 0 15.23 15.23 15.28 14.87 15.30 3,113,800 47,219,957 15.165 15.23 15.23 15.28 14.87 15.30 3,113,800 15.165 1.87%
2026-02-02 0 14.95 14.95 14.99 14.90 15.56 7,846,800 118,359,500 15.084 14.95 14.95 14.99 14.90 15.56 7,846,800 15.084 -3.86%
2026-01-30 0 15.55 15.55 15.56 15.52 16.02 6,087,400 95,340,347 15.662 15.55 15.55 15.56 15.52 16.02 6,087,400 15.662 -2.69%
2026-01-29 0 15.98 15.96 15.98 15.87 16.13 6,898,500 110,255,807 15.983 15.98 15.96 15.98 15.87 16.13 6,898,500 15.983 -0.50%
2026-01-28 0 16.06 16.06 16.08 15.82 16.07 11,137,600 178,108,066 15.992 16.06 16.06 16.08 15.82 16.07 11,137,600 15.992 1.52%
2026-01-27 0 15.82 15.81 15.82 15.59 15.88 3,206,500 50,501,810 15.750 15.82 15.81 15.82 15.59 15.88 3,206,500 15.750 0.38%
2026-01-26 0 15.76 15.76 15.77 15.68 16.12 4,566,000 72,067,027 15.783 15.76 15.76 15.77 15.68 16.12 4,566,000 15.783 -1.99%
2026-01-23 0 16.08 16.10 16.13 15.97 16.20 4,891,500 78,645,894 16.078 16.08 16.10 16.13 15.97 16.20 4,891,500 16.078 1.39%
2026-01-22 0 15.86 15.84 15.90 15.82 16.26 4,993,187 79,406,319 15.903 15.86 15.84 15.90 15.82 16.26 4,993,187 15.903 -1.25%
2026-01-21 0 16.06 16.06 16.08 15.82 16.11 3,561,000 56,885,201 15.975 16.06 16.06 16.08 15.82 16.11 3,561,000 15.975 0.94%
2026-01-20 0 15.91 15.90 15.93 15.80 16.18 2,974,450 47,403,344 15.937 15.91 15.90 15.93 15.80 16.18 2,974,450 15.937 -0.75%
2026-01-19 0 16.03 16.03 16.10 15.95 16.50 7,916,543 127,149,420 16.061 16.03 16.03 16.10 15.95 16.50 7,916,543 16.061 -2.85%
2026-01-16 0 16.50 16.50 16.52 16.41 16.82 4,834,129 79,912,895 16.531 16.50 16.50 16.52 16.41 16.82 4,834,129 16.531 -0.90%
2026-01-15 0 16.65 16.65 16.70 16.57 17.04 5,838,872 97,468,819 16.693 16.65 16.65 16.70 16.57 17.04 5,838,872 16.693 -2.00%
2026-01-14 0 16.99 16.97 16.99 16.56 17.01 9,239,150 155,485,005 16.829 16.99 16.97 16.99 16.56 17.01 9,239,150 16.829 2.04%
2026-01-13 0 16.65 16.60 16.65 16.45 16.93 7,782,231 129,984,902 16.703 16.65 16.60 16.65 16.45 16.93 7,782,231 16.703 2.84%
2026-01-09 0 16.19 16.15 16.20 15.84 16.27 8,896,086 143,212,667 16.098 16.19 16.15 16.20 15.84 16.27 8,896,086 16.098 1.06%
2026-01-08 0 16.02 16.02 16.05 15.93 16.26 5,385,313 86,538,753 16.069 16.02 16.02 16.05 15.93 16.26 5,385,313 16.069 -0.06%
2026-01-07 0 16.03 16.03 16.08 15.38 16.06 10,976,200 173,496,355 15.807 16.03 16.03 16.08 15.38 16.06 10,976,200 15.807 4.23%
2026-01-06 0 15.38 15.38 15.42 15.12 15.44 6,390,170 97,694,173 15.288 15.38 15.38 15.42 15.12 15.44 6,390,170 15.288 1.32%
2026-01-05 0 15.18 15.13 15.18 14.44 15.22 8,453,515 126,764,305 14.996 15.18 15.13 15.18 14.44 15.22 8,453,515 14.995 5.78%
2025-12-31 0 14.35 14.35 14.36 14.29 14.54 1,393,900 20,018,697 14.362 14.35 14.35 14.36 14.29 14.54 1,393,900 14.362 -0.97%
2025-12-30 0 14.49 14.48 14.49 14.34 14.53 3,028,730 43,763,308 14.449 14.49 14.48 14.49 14.34 14.53 3,028,730 14.449 -0.34%
2025-12-29 0 14.54 14.54 14.56 14.54 14.88 2,447,600 35,992,198 14.705 14.54 14.54 14.56 14.54 14.88 2,447,600 14.705 -1.49%
2025-12-24 0 14.76 14.76 15.00 14.73 14.89 1,094,400 16,211,572 14.813 14.76 14.76 15.00 14.73 14.89 1,094,400 14.813 -0.61%
2025-12-23 0 14.85 14.85 14.86 14.84 15.15 2,126,000 31,787,676 14.952 14.85 14.85 14.86 14.84 15.15 2,126,000 14.952 -1.00%
2025-12-22 0 15.00 14.94 15.00 14.88 15.24 1,976,106 29,540,880 14.949 15.00 14.94 15.00 14.88 15.24 1,976,106 14.949 -0.40%
2025-12-19 0 15.06 15.06 15.20 14.80 15.26 1,762,363 26,686,420 15.142 15.06 15.06 15.20 14.80 15.26 1,762,363 15.142 1.76%
2025-12-18 0 14.80 14.73 14.81 14.60 14.88 699,900 10,351,291 14.790 14.80 14.73 14.81 14.60 14.88 699,900 14.790 0.41%
2025-12-17 0 14.74 14.74 14.78 14.58 14.80 1,226,700 18,034,641 14.702 14.74 14.74 14.78 14.58 14.80 1,226,700 14.702 0.55%
2025-12-16 0 14.66 14.66 14.71 14.43 14.89 1,456,221 21,222,795 14.574 14.66 14.66 14.71 14.43 14.89 1,456,221 14.574 -1.01%
2025-12-15 0 14.81 14.80 14.81 14.80 15.44 5,088,900 76,202,578 14.974 14.81 14.80 14.81 14.80 15.44 5,088,900 14.974 -4.08%
2025-12-12 0 15.44 15.40 15.44 15.18 15.46 856,900 13,155,481 15.352 15.44 15.40 15.44 15.18 15.46 856,900 15.352 0.85%
2025-12-11 0 15.31 15.23 15.31 15.22 15.56 1,323,988 20,378,616 15.392 15.31 15.23 15.31 15.22 15.56 1,323,988 15.392 0.26%
2025-12-10 0 15.27 15.23 15.40 15.13 15.40 1,115,328 16,997,326 15.240 15.27 15.23 15.40 15.13 15.40 1,115,328 15.240 -0.46%
2025-12-09 0 15.34 15.31 15.50 15.26 15.66 1,915,480 29,507,261 15.405 15.34 15.31 15.50 15.26 15.66 1,915,480 15.405 -1.29%
2025-12-08 0 15.54 15.53 15.66 15.44 15.89 4,235,100 65,999,210 15.584 15.54 15.53 15.66 15.44 15.89 4,235,100 15.584 -1.21%
2025-12-05 0 15.73 15.70 15.80 15.56 15.80 2,207,426 34,510,154 15.634 15.73 15.70 15.80 15.56 15.80 2,207,426 15.634 -0.44%
2025-12-04 0 15.80 15.80 16.00 15.45 15.80 1,266,700 19,762,346 15.601 15.80 15.80 16.00 15.45 15.80 1,266,700 15.601 2.86%
2025-12-03 0 15.36 15.32 15.50 15.33 15.69 1,720,600 26,546,271 15.429 15.36 15.32 15.50 15.33 15.69 1,720,600 15.428 -1.92%
2025-12-02 0 15.66 15.65 15.66 15.63 15.90 618,700 9,711,604 15.697 15.66 15.65 15.66 15.63 15.90 618,700 15.697 -1.51%
2025-12-01 0 15.90 15.88 15.90 15.79 16.02 3,142,707 49,851,503 15.863 15.90 15.88 15.90 15.79 16.02 3,142,707 15.863 -0.25%
2025-11-28 0 15.94 15.93 15.95 15.84 16.11 7,584,300 120,527,372 15.892 15.94 15.93 15.95 15.84 16.11 7,584,300 15.892 -0.50%
2025-11-27 0 16.02 16.02 16.07 15.91 16.17 1,021,300 16,386,721 16.045 16.02 16.02 16.07 15.91 16.17 1,021,300 16.045 0.00%
2025-11-26 0 16.02 16.03 16.15 15.90 16.30 1,656,700 26,667,718 16.097 16.02 16.03 16.15 15.90 16.30 1,656,700 16.097 1.33%
2025-11-25 0 15.81 15.76 15.91 15.71 16.10 1,034,000 16,475,825 15.934 15.81 15.76 15.91 15.71 16.10 1,034,000 15.934 0.76%
2025-11-24 0 15.69 15.60 15.70 15.26 15.77 755,300 11,742,192 15.546 15.69 15.60 15.70 15.26 15.77 755,300 15.546 3.29%
2025-11-21 0 15.19 15.19 15.20 15.15 15.70 3,044,865 46,682,023 15.331 15.19 15.19 15.20 15.15 15.70 3,044,865 15.331 -4.94%
2025-11-20 0 15.98 15.93 15.97 15.78 16.03 677,000 10,776,965 15.919 15.98 15.93 15.97 15.78 16.03 677,000 15.919 1.08%
2025-11-19 0 15.81 15.80 15.90 15.67 15.93 4,517,200 71,438,438 15.815 15.81 15.80 15.90 15.67 15.93 4,517,200 15.815 -0.57%
2025-11-18 0 15.90 15.90 15.92 15.80 16.42 1,349,500 21,508,639 15.938 15.90 15.90 15.92 15.80 16.42 1,349,500 15.938 -1.36%
2025-11-17 0 16.12 16.12 16.20 16.07 16.60 2,958,600 47,855,476 16.175 16.12 16.12 16.20 16.07 16.60 2,958,600 16.175 -2.77%
2025-11-14 0 16.58 16.49 16.58 16.30 16.79 3,607,165 59,672,881 16.543 16.58 16.49 16.58 16.30 16.79 3,607,165 16.543 0.30%
2025-11-13 0 16.53 16.52 16.53 15.92 16.68 2,630,200 43,325,811 16.472 16.53 16.52 16.53 15.92 16.68 2,630,200 16.472 4.09%
2025-11-12 0 15.88 15.88 15.93 15.64 16.08 1,932,279 30,818,003 15.949 15.88 15.88 15.93 15.64 16.08 1,932,279 15.949 2.45%
2025-11-11 0 15.50 15.50 15.55 15.46 15.75 609,917 9,506,199 15.586 15.50 15.50 15.55 15.46 15.75 609,917 15.586 -0.51%
2025-11-10 0 15.58 15.54 15.58 15.31 15.66 1,235,300 19,176,383 15.524 15.58 15.54 15.58 15.31 15.66 1,235,300 15.524 1.23%
2025-11-07 0 15.39 15.38 15.39 15.37 15.88 1,429,763 22,149,408 15.492 15.39 15.38 15.39 15.37 15.88 1,429,763 15.492 -3.09%
2025-11-06 0 15.88 15.78 15.88 15.58 15.89 1,221,400 19,223,148 15.739 15.88 15.78 15.88 15.58 15.89 1,221,400 15.739 1.79%
2025-11-05 0 15.60 15.55 15.60 15.26 15.78 2,046,700 31,717,964 15.497 15.60 15.55 15.60 15.26 15.78 2,046,700 15.497 0.13%
2025-11-04 0 15.58 15.60 15.70 15.54 16.13 5,229,300 82,453,236 15.768 15.58 15.60 15.70 15.54 16.13 5,229,300 15.768 -3.17%
2025-11-03 0 16.09 16.06 16.15 15.71 16.32 3,255,100 52,347,065 16.082 16.09 16.06 16.15 15.71 16.32 3,255,100 16.082 1.07%
2025-10-31 0 15.92 15.90 15.95 15.49 16.09 2,234,700 35,555,527 15.911 15.92 15.90 15.95 15.49 16.09 2,234,700 15.911 2.25%
2025-10-30 0 15.57 15.50 15.58 15.38 15.85 8,481,007 131,394,127 15.493 15.57 15.50 15.58 15.38 15.85 8,481,007 15.493 -1.64%
2025-10-28 0 15.83 15.83 15.90 15.74 16.17 1,699,100 27,028,077 15.907 15.83 15.83 15.90 15.74 16.17 1,699,100 15.907 -1.25%
2025-10-27 0 16.03 16.00 16.07 15.94 16.20 1,357,000 21,763,323 16.038 16.03 16.00 16.07 15.94 16.20 1,357,000 16.038 1.65%
2025-10-24 0 15.77 15.77 15.84 15.70 15.98 1,281,500 20,234,961 15.790 15.77 15.77 15.84 15.70 15.98 1,281,500 15.790 1.09%
2025-10-23 0 15.60 15.50 15.60 15.40 15.90 2,027,102 31,516,142 15.547 15.60 15.50 15.60 15.40 15.90 2,027,102 15.547 -2.13%
2025-10-22 0 15.94 15.91 15.94 15.85 16.40 1,422,000 22,737,576 15.990 15.94 15.91 15.94 15.85 16.40 1,422,000 15.990 -1.48%
2025-10-21 0 16.18 16.18 16.31 16.18 16.47 1,853,100 30,251,261 16.325 16.18 16.18 16.31 16.18 16.47 1,853,100 16.325 0.50%
2025-10-20 0 16.10 16.10 16.25 16.05 16.39 1,854,900 29,982,036 16.164 16.10 16.10 16.25 16.05 16.39 1,854,900 16.164 1.26%
2025-10-17 0 15.90 15.90 15.99 15.87 16.76 1,791,813 29,019,121 16.195 15.90 15.90 15.99 15.87 16.76 1,791,813 16.195 -3.64%
2025-10-16 0 16.50 16.50 16.53 16.07 16.81 2,035,536 33,766,582 16.589 16.50 16.50 16.53 16.07 16.81 2,035,536 16.589 1.91%
2025-10-15 0 16.19 16.19 16.30 15.72 16.29 3,811,400 61,309,382 16.086 16.19 16.19 16.30 15.72 16.29 3,811,400 16.086 2.47%
2025-10-14 0 15.80 15.80 15.82 15.74 16.95 4,385,100 70,785,783 16.142 15.80 15.80 15.82 15.74 16.95 4,385,100 16.142 -4.93%
2025-10-13 0 16.62 16.60 16.62 16.10 16.76 4,850,932 79,734,152 16.437 16.62 16.60 16.62 16.10 16.76 4,850,932 16.437 -2.18%
2025-10-10 0 16.99 16.99 17.00 16.92 17.65 3,960,895 68,044,813 17.179 16.99 16.99 17.00 16.92 17.65 3,960,895 17.179 -3.08%
2025-10-09 0 17.53 17.53 17.60 17.45 18.62 5,708,456 101,186,202 17.726 17.53 17.53 17.60 17.45 18.62 5,708,456 17.726 -5.40%
2025-10-08 0 18.53 18.53 18.54 18.04 18.54 1,622,600 29,761,645 18.342 18.53 18.53 18.54 18.04 18.54 1,622,600 18.342 1.59%
2025-10-06 0 18.24 18.22 18.24 17.94 18.26 488,000 8,840,878 18.117 18.24 18.22 18.24 17.94 18.26 488,000 18.117 0.05%
2025-10-03 0 18.23 18.20 18.24 18.09 18.42 585,800 10,641,394 18.166 18.23 18.20 18.24 18.09 18.42 585,800 18.166 -0.55%
2025-10-02 0 18.33 18.33 18.35 17.94 18.39 1,608,300 29,328,623 18.236 18.33 18.33 18.35 17.94 18.39 1,608,300 18.236 2.75%
2025-09-30 0 17.84 17.82 17.86 17.37 17.86 1,918,300 33,843,311 17.642 17.84 17.82 17.86 17.37 17.86 1,918,300 17.642 3.18%
2025-09-29 0 17.29 17.30 17.31 16.88 17.33 2,103,500 36,036,635 17.132 17.29 17.30 17.31 16.88 17.33 2,103,500 17.132 1.65%
2025-09-26 0 17.01 17.00 17.03 16.81 17.30 1,866,800 31,747,927 17.007 17.01 17.00 17.03 16.81 17.30 1,866,800 17.007 -2.02%
2025-09-25 0 17.36 17.31 17.38 17.30 17.55 5,334,200 92,913,611 17.419 17.36 17.31 17.38 17.30 17.55 5,334,200 17.418 -0.23%
2025-09-24 0 17.40 17.40 17.41 17.20 17.45 820,000 14,200,769 17.318 17.40 17.40 17.41 17.20 17.45 820,000 17.318 0.29%
2025-09-23 0 17.35 17.41 17.42 17.10 17.70 1,398,600 24,199,439 17.303 17.35 17.41 17.42 17.10 17.70 1,398,600 17.303 -1.31%
2025-09-22 0 17.58 17.58 17.60 17.30 17.66 1,722,703 30,206,835 17.535 17.58 17.58 17.60 17.30 17.66 1,722,703 17.535 1.62%
2025-09-19 0 17.30 17.30 17.40 17.15 17.77 3,357,867 58,334,212 17.372 17.30 17.30 17.40 17.15 17.77 3,357,867 17.372 -1.14%
2025-09-18 0 17.50 17.50 17.63 17.28 17.80 2,811,000 49,282,835 17.532 17.50 17.50 17.63 17.28 17.80 2,811,000 17.532 -0.06%
2025-09-17 0 17.51 17.50 17.51 17.20 17.52 3,025,000 52,607,672 17.391 17.51 17.50 17.51 17.20 17.52 3,025,000 17.391 0.00%
2025-09-16 0 17.51 17.49 17.51 17.35 17.78 4,254,118 74,489,609 17.510 17.51 17.49 17.51 17.35 17.78 4,254,118 17.510 -1.35%
2025-09-15 0 17.75 17.65 17.80 17.45 17.95 7,604,600 134,858,650 17.734 17.75 17.65 17.80 17.45 17.95 7,604,600 17.734 0.51%
2025-09-12 0 17.66 17.67 17.75 17.50 17.88 5,567,900 98,481,452 17.687 17.66 17.67 17.75 17.50 17.88 5,567,900 17.687 1.90%
2025-09-11 0 17.33 17.33 17.47 16.34 17.63 7,313,142 125,566,102 17.170 17.33 17.33 17.47 16.34 17.63 7,313,142 17.170 -3.18%
2025-09-10 0 17.90 17.90 18.00 17.90 18.38 6,875,818 123,867,823 18.015 17.90 17.90 18.00 17.90 18.38 6,875,818 18.015 -1.05%
2025-09-09 0 18.09 18.09 18.25 17.90 18.47 3,430,580 62,328,236 18.168 18.09 18.09 18.25 17.90 18.47 3,430,580 18.168 -0.60%
2025-09-08 0 18.20 18.20 18.26 17.87 18.57 1,676,500 30,480,924 18.181 18.20 18.20 18.26 17.87 18.57 1,676,500 18.181 0.33%
2025-09-05 0 18.14 18.14 18.16 17.25 18.24 1,401,355 25,008,078 17.846 18.14 18.14 18.16 17.25 18.24 1,401,355 17.846 5.16%
2025-09-04 0 17.25 17.25 17.41 17.20 18.25 3,620,800 63,186,092 17.451 17.25 17.25 17.41 17.20 18.25 3,620,800 17.451 -4.59%
2025-09-03 0 18.08 18.08 18.09 17.80 18.20 2,481,900 44,737,237 18.025 18.08 18.08 18.09 17.80 18.20 2,481,900 18.025 1.97%
2025-09-02 0 17.73 17.73 17.83 17.53 18.12 7,840,370 139,386,316 17.778 17.73 17.73 17.83 17.53 18.12 7,840,370 17.778 -0.78%
2025-09-01 0 17.87 17.76 17.87 16.94 17.87 3,847,200 67,540,044 17.556 17.87 17.76 17.87 16.94 17.87 3,847,200 17.556 5.80%
2025-08-29 0 16.89 16.90 16.97 16.30 17.09 3,063,400 51,347,196 16.762 16.89 16.90 16.97 16.30 17.09 3,063,400 16.762 3.18%
2025-08-28 0 16.37 16.37 16.38 15.92 16.80 4,458,300 72,432,032 16.247 16.37 16.37 16.38 15.92 16.80 4,458,300 16.247 -1.56%
2025-08-27 0 16.63 16.62 16.70 16.55 17.69 3,969,700 67,005,535 16.879 16.63 16.62 16.70 16.55 17.69 3,969,700 16.879 -3.76%
2025-08-26 0 17.28 17.28 17.33 17.27 17.90 7,365,300 127,761,798 17.346 17.28 17.28 17.33 17.27 17.90 7,365,300 17.346 -1.71%
2025-08-25 0 17.58 17.57 17.58 17.40 17.86 1,494,600 26,247,925 17.562 17.58 17.57 17.58 17.40 17.86 1,494,600 17.562 0.34%
2025-08-22 0 17.52 17.52 17.54 17.22 17.55 2,730,000 47,513,863 17.404 17.52 17.52 17.54 17.22 17.55 2,730,000 17.404 1.33%
2025-08-21 0 17.29 17.26 17.29 16.98 17.39 2,385,358 40,894,900 17.144 17.29 17.26 17.29 16.98 17.39 2,385,358 17.144 1.11%
2025-08-20 0 17.10 16.90 17.10 16.76 17.39 7,413,100 125,469,724 16.925 17.10 16.90 17.10 16.76 17.39 7,413,100 16.925 -1.67%
2025-08-19 0 17.39 17.35 17.44 17.22 17.89 8,882,300 154,705,365 17.417 17.39 17.35 17.44 17.22 17.89 8,882,300 17.417 -2.74%
2025-08-18 0 17.88 17.74 17.88 17.40 17.88 2,590,827 45,846,652 17.696 17.88 17.74 17.88 17.40 17.88 2,590,827 17.696 2.41%
2025-08-15 0 17.46 17.39 17.46 16.90 17.49 1,757,100 30,416,297 17.311 17.46 17.39 17.46 16.90 17.49 1,757,100 17.311 2.40%
2025-08-14 0 17.05 17.02 17.10 16.93 17.26 2,636,200 45,123,836 17.117 17.05 17.02 17.10 16.93 17.26 2,636,200 17.117 0.77%
2025-08-13 0 16.92 16.90 16.92 16.30 16.96 1,960,414 32,865,261 16.764 16.92 16.90 16.92 16.30 16.96 1,960,414 16.764 4.00%
2025-08-12 0 16.27 16.22 16.27 16.18 16.54 3,919,372 63,722,758 16.258 16.27 16.22 16.27 16.18 16.54 3,919,372 16.258 -1.27%
2025-08-11 0 16.48 16.42 16.48 15.98 16.57 6,254,900 101,998,127 16.307 16.48 16.42 16.48 15.98 16.57 6,254,900 16.307 0.73%
2025-08-08 0 16.36 16.32 16.37 16.17 16.64 4,190,600 68,560,632 16.361 16.36 16.32 16.37 16.17 16.64 4,190,600 16.361 -1.68%
2025-08-07 0 16.64 16.64 16.67 16.35 17.20 7,251,755 120,178,641 16.572 16.64 16.64 16.67 16.35 17.20 7,251,755 16.572 -2.00%
2025-08-06 0 16.98 16.98 17.00 16.80 17.12 5,389,400 91,347,058 16.949 16.98 16.98 17.00 16.80 17.12 5,389,400 16.949 -0.12%
2025-08-05 0 17.00 16.98 16.99 16.47 17.01 5,933,600 99,684,899 16.800 17.00 16.98 16.99 16.47 17.01 5,933,600 16.800 4.23%
2025-08-04 0 16.31 16.31 16.40 15.83 16.44 2,423,455 38,987,787 16.088 16.31 16.31 16.40 15.83 16.44 2,423,455 16.088 0.31%
2025-08-01 0 16.26 16.20 16.26 16.13 17.06 2,827,200 46,428,452 16.422 16.26 16.20 16.26 16.13 17.06 2,827,200 16.422 -2.40%
2025-07-31 0 16.66 16.66 16.68 16.54 17.14 5,183,353 87,085,424 16.801 16.66 16.66 16.68 16.54 17.14 5,183,353 16.801 -1.19%
2025-07-30 0 16.86 16.84 16.86 16.55 17.58 5,402,600 92,105,484 17.048 16.86 16.84 16.86 16.55 17.58 5,402,600 17.048 -1.81%
2025-07-29 0 17.17 17.11 17.20 16.46 17.20 5,560,200 94,961,374 17.079 17.17 17.11 17.20 16.46 17.20 5,560,200 17.079 3.75%
2025-07-28 0 16.55 16.52 16.55 15.98 16.55 1,777,773 28,858,504 16.233 16.55 16.52 16.55 15.98 16.55 1,777,773 16.233 2.16%
2025-07-25 0 16.20 15.95 16.20 15.90 16.32 1,620,300 26,077,371 16.094 16.20 15.95 16.20 15.90 16.32 1,620,300 16.094 1.00%
2025-07-24 0 16.04 16.04 16.08 15.68 16.06 1,006,370 15,971,834 15.871 16.04 16.04 16.08 15.68 16.06 1,006,370 15.871 2.43%
2025-07-23 0 15.66 15.66 15.78 15.62 16.06 1,989,500 31,335,855 15.751 15.66 15.66 15.78 15.62 16.06 1,989,500 15.751 -0.76%
2025-07-22 0 15.78 15.60 15.78 15.59 16.18 2,867,062 45,409,990 15.839 15.78 15.60 15.78 15.59 16.18 2,867,062 15.839 0.96%
2025-07-21 0 15.63 15.63 15.70 15.51 16.00 1,114,100 17,500,834 15.709 15.63 15.63 15.70 15.51 16.00 1,114,100 15.708 -1.82%
2025-07-18 0 15.92 15.83 15.92 15.65 15.99 1,841,300 29,132,045 15.822 15.92 15.83 15.92 15.65 15.99 1,841,300 15.821 1.08%
2025-07-17 0 15.75 15.75 15.78 15.09 15.84 4,699,993 73,374,277 15.612 15.75 15.75 15.78 15.09 15.84 4,699,993 15.612 5.28%
2025-07-16 0 14.96 14.90 14.97 14.86 15.07 2,263,336 33,859,374 14.960 14.96 14.90 14.97 14.86 15.07 2,263,336 14.960 0.61%
2025-07-15 0 14.87 14.84 14.87 14.39 14.87 2,848,647 42,066,645 14.767 14.87 14.84 14.87 14.39 14.87 2,848,647 14.767 3.34%
2025-07-14 0 14.39 14.37 14.41 14.00 14.41 1,552,500 22,060,270 14.210 14.39 14.37 14.41 14.00 14.41 1,552,500 14.210 2.20%
2025-07-11 0 14.08 14.09 14.20 13.90 14.27 1,145,014 16,185,546 14.136 14.08 14.09 14.20 13.90 14.27 1,145,014 14.136 1.29%
2025-07-10 0 13.90 13.90 14.00 13.85 14.16 1,424,351 19,888,162 13.963 13.90 13.90 14.00 13.85 14.16 1,424,351 13.963 -0.50%
2025-07-09 0 13.97 13.88 13.99 13.66 14.12 787,034 11,010,786 13.990 13.97 13.88 13.99 13.66 14.12 787,034 13.990 1.09%
2025-07-08 0 13.82 13.80 13.82 13.70 14.02 910,297 12,589,290 13.830 13.82 13.80 13.82 13.70 14.02 910,297 13.830 0.14%
2025-07-07 0 13.80 13.76 13.83 13.80 14.20 1,002,800 13,943,464 13.905 13.80 13.76 13.83 13.80 14.20 1,002,800 13.905 -2.27%
2025-07-04 0 14.12 14.09 14.11 13.80 14.20 838,400 11,768,913 14.037 14.12 14.09 14.11 13.80 14.20 838,400 14.037 1.00%
2025-07-03 0 13.98 13.98 14.08 13.53 14.06 4,146,817 57,553,519 13.879 13.98 13.98 14.08 13.53 14.06 4,146,817 13.879 3.63%
2025-07-02 0 13.49 13.49 13.63 13.49 13.90 2,192,227 29,947,294 13.661 13.49 13.49 13.63 13.49 13.90 2,192,227 13.661 0.22%
2025-06-30 0 13.46 13.46 13.49 13.18 13.56 1,309,600 17,571,870 13.418 13.46 13.46 13.49 13.18 13.56 1,309,600 13.418 0.75%
2025-06-27 0 13.36 13.32 13.49 13.23 13.50 3,025,600 40,327,349 13.329 13.36 13.32 13.49 13.23 13.50 3,025,600 13.329 -0.89%
2025-06-26 0 13.48 13.44 13.48 13.34 13.75 1,382,600 18,614,062 13.463 13.48 13.44 13.48 13.34 13.75 1,382,600 13.463 -1.96%
2025-06-25 0 13.75 13.72 13.79 13.64 13.92 2,128,500 29,328,456 13.779 13.75 13.72 13.79 13.64 13.92 2,128,500 13.779 0.00%
2025-06-24 0 13.75 13.75 13.77 13.30 13.77 3,331,172 45,412,932 13.633 13.75 13.75 13.77 13.30 13.77 3,331,172 13.633 2.84%
2025-06-23 0 13.37 13.32 13.37 12.76 13.38 965,200 12,664,672 13.121 13.37 13.32 13.37 12.76 13.38 965,200 13.121 3.24%
2025-06-20 0 12.95 12.95 13.07 12.86 13.07 381,876 4,946,838 12.954 12.95 12.95 13.07 12.86 13.07 381,876 12.954 -0.15%
2025-06-19 0 12.97 12.90 12.97 12.81 13.54 2,390,500 31,135,086 13.025 12.97 12.90 12.97 12.81 13.54 2,390,500 13.025 -3.06%
2025-06-18 0 13.38 13.30 13.38 13.16 13.42 1,261,000 16,741,150 13.276 13.38 13.30 13.38 13.16 13.42 1,261,000 13.276 0.53%
2025-06-17 0 13.31 13.31 13.33 13.31 14.11 8,466,200 115,347,185 13.624 13.31 13.31 13.33 13.31 14.11 8,466,200 13.624 -4.93%
2025-06-16 0 14.00 13.93 14.00 13.79 14.25 6,043,400 84,274,599 13.945 14.00 13.93 14.00 13.79 14.25 6,043,400 13.945 -0.43%
2025-06-13 0 14.06 14.04 14.25 13.91 14.73 6,732,292 94,934,430 14.101 14.06 14.04 14.25 13.91 14.73 6,732,292 14.101 -2.09%
2025-06-12 0 14.36 14.30 14.36 13.82 14.48 2,490,700 35,509,585 14.257 14.36 14.30 14.36 13.82 14.48 2,490,700 14.257 3.16%
2025-06-11 0 13.92 13.73 13.92 13.70 14.08 2,414,467 33,338,104 13.808 13.92 13.73 13.92 13.70 14.08 2,414,467 13.808 0.51%
2025-06-10 0 13.85 13.85 13.88 13.54 14.10 4,756,134 65,537,031 13.780 13.85 13.85 13.88 13.54 14.10 4,756,134 13.779 1.84%
2025-06-09 0 13.60 13.60 13.65 12.88 13.64 4,188,700 56,562,459 13.504 13.60 13.60 13.65 12.88 13.64 4,188,700 13.504 5.10%
2025-06-06 0 12.94 12.94 13.00 12.58 12.98 1,619,078 20,660,502 12.761 12.94 12.94 13.00 12.58 12.98 1,619,078 12.761 1.41%
2025-06-05 0 12.76 12.68 12.78 12.56 13.18 8,617,900 110,140,609 12.780 12.76 12.68 12.78 12.56 13.18 8,617,900 12.780 -1.47%
2025-06-04 0 12.95 12.95 12.96 12.47 13.04 895,300 11,553,875 12.905 12.95 12.95 12.96 12.47 13.04 895,300 12.905 3.85%
2025-06-03 0 12.47 12.47 12.49 12.29 12.53 604,500 7,523,097 12.445 12.47 12.47 12.49 12.29 12.53 604,500 12.445 2.89%
2025-06-02 0 12.12 12.12 12.50 11.83 12.38 833,800 9,933,468 11.914 12.12 12.12 12.50 11.83 12.38 833,800 11.913 -2.02%
2025-05-30 0 12.37 12.33 12.38 12.33 12.59 1,129,400 14,076,879 12.464 12.37 12.33 12.38 12.33 12.59 1,129,400 12.464 -1.04%
2025-05-29 0 12.50 12.35 12.50 11.88 12.50 986,700 12,055,230 12.218 12.50 12.35 12.50 11.88 12.50 986,700 12.218 5.66%
2025-05-28 0 11.83 11.81 11.86 11.83 11.99 138,600 1,647,748 11.889 11.83 11.81 11.86 11.83 11.99 138,600 11.889 -1.33%
2025-05-27 0 11.99 11.97 11.98 11.70 12.06 237,000 2,833,795 11.957 11.99 11.97 11.98 11.70 12.06 237,000 11.957 2.48%
2025-05-26 0 11.70 11.63 11.70 11.60 11.96 230,400 2,701,040 11.723 11.70 11.63 11.70 11.60 11.96 230,400 11.723 -1.93%
2025-05-23 0 11.93 11.88 12.08 11.88 12.28 531,382 6,408,534 12.060 11.93 11.88 12.08 11.88 12.28 531,382 12.060 -3.71%
2025-05-22 0 12.39 11.88 12.39 11.81 12.39 420,800 5,010,005 11.906 12.39 11.88 12.39 11.81 12.39 420,800 11.906 3.42%
2025-05-21 0 11.98 11.96 12.00 11.74 12.11 1,226,200 14,722,118 12.006 11.98 11.96 12.00 11.74 12.11 1,226,200 12.006 2.31%
2025-05-20 0 11.71 11.68 11.82 11.59 11.84 1,379,400 16,227,768 11.764 11.71 11.68 11.82 11.59 11.84 1,379,400 11.764 2.63%
2025-05-19 0 11.41 11.38 11.45 11.18 11.47 603,200 6,847,773 11.352 11.41 11.38 11.45 11.18 11.47 603,200 11.352 2.06%
2025-05-16 0 11.18 11.18 11.25 11.01 11.30 218,400 2,438,046 11.163 11.18 11.18 11.25 11.01 11.30 218,400 11.163 2.01%
2025-05-15 0 10.96 10.92 10.98 10.92 11.11 334,200 3,672,310 10.988 10.96 10.92 10.98 10.92 11.11 334,200 10.988 -0.81%
2025-05-14 0 11.05 11.04 11.08 10.94 11.08 410,000 4,512,848 11.007 11.05 11.04 11.08 10.94 11.08 410,000 11.007 0.64%
2025-05-13 0 10.98 10.93 11.09 10.92 11.18 1,175,600 12,942,381 11.009 10.98 10.93 11.09 10.92 11.18 1,175,600 11.009 1.01%
2025-05-12 0 10.87 10.87 10.88 10.68 11.00 702,098 7,599,622 10.824 10.87 10.87 10.88 10.68 11.00 702,098 10.824 -2.16%
2025-05-09 0 11.11 11.05 11.11 10.98 11.15 133,789 1,481,988 11.077 11.11 11.05 11.11 10.98 11.15 133,789 11.077 0.00%
2025-05-08 0 11.11 11.07 11.12 10.96 11.12 267,000 2,934,415 10.990 11.11 11.07 11.12 10.96 11.12 267,000 10.990 0.82%
2025-05-07 0 11.02 11.02 11.09 10.98 11.48 833,600 9,263,467 11.113 11.02 11.02 11.09 10.98 11.48 833,600 11.113 -3.76%
2025-05-06 0 11.45 11.43 11.45 11.39 11.67 1,112,900 12,761,481 11.467 11.45 11.43 11.45 11.39 11.67 1,112,900 11.467 -1.12%
2025-05-02 0 11.58 11.57 11.68 11.17 11.66 132,686 1,522,239 11.473 11.58 11.57 11.68 11.17 11.66 132,686 11.472 2.48%
2025-04-30 0 11.30 11.35 11.39 11.25 11.43 229,952 2,613,707 11.366 11.30 11.35 11.39 11.25 11.43 229,952 11.366 0.27%
2025-04-29 0 11.27 11.17 11.30 11.23 11.42 190,500 2,151,304 11.293 11.27 11.17 11.30 11.23 11.42 190,500 11.293 0.99%
2025-04-28 0 11.16 11.16 11.35 10.97 11.25 147,100 1,638,460 11.138 11.16 11.16 11.35 10.97 11.25 147,100 11.138 -1.85%
2025-04-25 0 11.37 11.36 11.45 11.31 11.70 768,600 8,892,831 11.570 11.37 11.36 11.45 11.31 11.70 768,600 11.570 -0.79%
2025-04-24 0 11.46 11.46 11.48 11.21 11.52 523,074 5,956,792 11.388 11.46 11.46 11.48 11.21 11.52 523,074 11.388 2.23%
2025-04-23 0 11.21 11.22 11.26 11.10 11.50 482,200 5,427,018 11.255 11.21 11.22 11.26 11.10 11.50 482,200 11.255 1.36%
2025-04-22 0 11.06 11.07 11.11 10.42 11.11 1,022,800 11,178,841 10.930 11.06 11.07 11.11 10.42 11.11 1,022,800 10.930 6.14%
2025-04-17 0 10.42 10.37 10.42 10.24 10.45 342,000 3,528,377 10.317 10.42 10.37 10.42 10.24 10.45 342,000 10.317 1.66%
2025-04-16 0 10.25 10.20 10.28 10.15 10.51 2,249,100 22,848,991 10.159 10.25 10.20 10.28 10.15 10.51 2,249,100 10.159 -3.67%
2025-04-15 0 10.64 10.62 10.84 10.59 10.95 401,100 4,294,686 10.707 10.64 10.62 10.84 10.59 10.95 401,100 10.707 -0.93%
2025-04-14 0 10.74 10.74 10.75 10.33 10.82 423,300 4,541,067 10.728 10.74 10.74 10.75 10.33 10.82 423,300 10.728 3.97%
2025-04-11 0 10.33 10.31 10.38 9.945 10.38 1,206,586 12,369,834 10.252 10.33 10.31 10.38 9.945 10.38 1,206,586 10.252 4.13%
2025-04-10 0 9.920 9.900 9.915 9.830 10.21 613,567 6,138,096 10.004 9.920 9.900 9.915 9.830 10.21 613,567 10.004 2.69%
2025-04-09 0 9.660 9.200 9.710 8.750 9.765 5,555,900 51,726,985 9.3103 9.660 9.200 9.710 8.750 9.765 5,555,900 9.3103 1.79%
2025-04-08 0 9.490 9.490 9.500 9.160 9.600 2,067,804 19,567,065 9.4627 9.490 9.490 9.500 9.160 9.600 2,067,804 9.4627 3.32%
2025-04-07 0 9.185 9.155 9.185 9.180 10.82 3,000,400 29,270,096 9.7554 9.185 9.155 9.185 9.180 10.82 3,000,400 9.7554 -19.36%
2025-04-03 0 11.39 11.39 11.45 11.17 11.65 565,000 6,397,220 11.323 11.39 11.39 11.45 11.17 11.65 565,000 11.323 -1.64%
2025-04-02 0 11.58 11.57 11.64 11.43 11.74 530,200 6,144,347 11.589 11.58 11.57 11.64 11.43 11.74 530,200 11.589 -0.26%
2025-04-01 0 11.61 11.60 11.66 11.20 11.92 3,116,400 36,622,045 11.751 11.61 11.60 11.66 11.20 11.92 3,116,400 11.751 3.66%
2025-03-31 0 11.20 11.14 11.20 10.90 11.33 325,800 3,597,760 11.043 11.20 11.14 11.20 10.90 11.33 325,800 11.043 0.72%
2025-03-28 0 11.12 11.04 11.20 11.04 11.42 1,624,100 18,231,579 11.226 11.12 11.04 11.20 11.04 11.42 1,624,100 11.226 0.72%
2025-03-27 0 11.04 10.81 11.07 10.33 11.07 2,098,400 22,409,400 10.679 11.04 10.81 11.07 10.33 11.07 2,098,400 10.679 5.65%
2025-03-26 0 10.45 10.36 10.50 10.31 10.47 1,023,000 10,628,980 10.390 10.45 10.36 10.50 10.31 10.47 1,023,000 10.390 0.29%
2025-03-25 0 10.42 10.33 10.65 10.35 10.62 2,050,500 21,405,002 10.439 10.42 10.33 10.65 10.35 10.62 2,050,500 10.439 -1.61%
2025-03-24 0 10.59 10.62 10.70 10.47 10.76 1,214,600 12,843,742 10.575 10.59 10.62 10.70 10.47 10.76 1,214,600 10.574 -0.84%
2025-03-21 0 10.68 10.63 10.68 10.55 11.06 1,729,082 18,487,098 10.692 10.68 10.63 10.68 10.55 11.06 1,729,082 10.692 -4.13%
2025-03-20 0 11.14 11.00 11.18 11.01 11.20 1,122,700 12,457,705 11.096 11.14 11.00 11.18 11.01 11.20 1,122,700 11.096 0.54%
2025-03-19 0 11.08 11.02 11.11 10.91 11.11 383,000 4,224,729 11.031 11.08 11.02 11.11 10.91 11.11 383,000 11.031 1.56%
2025-03-18 0 10.91 10.88 10.95 10.84 11.05 1,706,300 18,675,378 10.945 10.91 10.88 10.95 10.84 11.05 1,706,300 10.945 2.54%
2025-03-17 0 10.64 10.63 10.80 10.55 10.77 1,259,900 13,409,543 10.643 10.64 10.63 10.80 10.55 10.77 1,259,900 10.643 -0.09%
2025-03-14 0 10.65 10.65 10.75 10.21 10.76 1,538,000 16,277,829 10.584 10.65 10.65 10.75 10.21 10.76 1,538,000 10.584 4.31%
2025-03-13 0 10.21 10.20 10.39 10.07 10.47 1,863,100 19,002,216 10.199 10.21 10.20 10.39 10.07 10.47 1,863,100 10.199 -0.10%
2025-03-12 0 10.22 10.17 10.47 10.17 10.43 1,666,529 17,210,421 10.327 10.22 10.17 10.47 10.17 10.43 1,666,529 10.327 -1.64%
2025-03-11 0 10.39 10.15 10.42 10.05 10.41 2,472,300 25,346,546 10.252 10.39 10.15 10.42 10.05 10.41 2,472,300 10.252 1.96%
2025-03-10 0 10.19 10.20 10.48 10.12 10.52 1,492,100 15,270,891 10.235 10.19 10.20 10.48 10.12 10.52 1,492,100 10.234 -2.11%
2025-03-07 0 10.41 10.33 10.48 10.31 10.62 1,720,300 17,999,691 10.463 10.41 10.33 10.48 10.31 10.62 1,720,300 10.463 -0.57%
2025-03-06 0 10.47 10.45 10.55 10.40 10.60 515,700 5,423,672 10.517 10.47 10.45 10.55 10.40 10.60 515,700 10.517 1.45%
2025-03-05 0 10.32 10.28 10.30 10.12 10.35 1,515,000 15,518,213 10.243 10.32 10.28 10.30 10.12 10.35 1,515,000 10.243 2.38%
2025-03-04 0 10.08 10.08 10.33 9.780 10.11 1,354,600 13,509,448 9.9730 10.08 10.08 10.33 9.780 10.11 1,354,600 9.9730 -0.20%
2025-03-03 0 10.10 10.09 10.30 9.980 10.32 1,273,200 12,927,108 10.153 10.10 10.09 10.30 9.980 10.32 1,273,200 10.153 -0.69%
2025-02-28 0 10.17 10.12 10.20 10.10 10.69 1,785,500 18,333,512 10.268 10.17 10.12 10.20 10.10 10.69 1,785,500 10.268 -4.33%
2025-02-27 0 10.63 10.58 10.69 10.38 10.81 2,968,500 31,429,196 10.588 10.63 10.58 10.69 10.38 10.81 2,968,500 10.588 0.28%
2025-02-26 0 10.60 10.56 10.67 10.28 10.69 965,700 10,169,271 10.531 10.60 10.56 10.67 10.28 10.69 965,700 10.530 2.71%
2025-02-25 0 10.32 10.26 10.39 10.02 10.45 746,500 7,683,567 10.293 10.32 10.26 10.39 10.02 10.45 746,500 10.293 -0.29%
2025-02-24 0 10.35 10.30 10.42 10.25 10.70 1,037,200 10,798,819 10.412 10.35 10.30 10.42 10.25 10.70 1,037,200 10.412 -2.27%
2025-02-21 0 10.59 10.55 10.59 10.21 10.61 774,144 8,102,202 10.466 10.59 10.55 10.59 10.21 10.61 774,144 10.466 4.96%
2025-02-20 0 10.09 10.06 10.13 9.975 10.24 582,100 5,902,005 10.139 10.09 10.06 10.13 9.975 10.24 582,100 10.139 0.70%
2025-02-19 0 10.02 9.965 10.10 9.785 10.10 495,500 4,947,628 9.9851 10.02 9.965 10.10 9.785 10.10 495,500 9.9851 1.16%
2025-02-18 0 9.905 9.905 9.910 9.740 9.980 578,900 5,705,875 9.8564 9.905 9.905 9.910 9.740 9.980 578,900 9.8564 1.64%
2025-02-17 0 9.745 9.735 9.840 9.600 10.15 969,300 9,506,379 9.8075 9.745 9.735 9.840 9.600 10.15 969,300 9.8075 0.41%
2025-02-14 0 9.705 9.700 9.710 9.200 9.715 2,511,200 23,924,058 9.5269 9.705 9.700 9.710 9.200 9.715 2,511,200 9.5269 7.48%
2025-02-13 0 9.030 9.000 9.100 9.030 9.330 221,600 2,043,899 9.2234 9.030 9.000 9.100 9.030 9.330 221,600 9.2234 -1.42%
2025-02-12 0 9.160 9.150 9.165 9.110 9.210 411,837 3,774,452 9.1649 9.160 9.150 9.165 9.110 9.210 411,837 9.1649 0.16%
2025-02-11 0 9.145 9.000 9.150 9.120 9.305 194,300 1,790,340 9.2143 9.145 9.000 9.150 9.120 9.305 194,300 9.2143 -1.93%
2025-02-10 0 9.325 9.325 9.345 9.265 9.365 240,300 2,239,734 9.3206 9.325 9.325 9.345 9.265 9.365 240,300 9.3206 1.58%
2025-02-07 0 9.180 9.180 9.300 9.150 9.290 318,300 2,935,350 9.2220 9.180 9.180 9.300 9.150 9.290 318,300 9.2220 0.16%
2025-02-06 0 9.165 9.165 9.250 8.910 9.200 437,400 3,992,626 9.1281 9.165 9.165 9.250 8.910 9.200 437,400 9.1281 3.91%
2025-02-05 0 8.820 8.760 9.100 8.760 8.895 53,500 472,899 8.8392 8.820 8.760 9.100 8.760 8.895 53,500 8.8392 -1.01%
2025-02-04 0 8.910 8.910 8.925 8.705 8.925 54,600 483,895 8.8625 8.910 8.910 8.925 8.705 8.925 54,600 8.8625 2.35%
2025-02-03 0 8.705 8.700 8.800 8.450 8.715 133,500 1,151,157 8.6229 8.705 8.700 8.800 8.450 8.715 133,500 8.6229 -0.97%
2025-01-28 0 8.790 8.750 8.800 8.705 8.790 29,300 256,501 8.7543 8.790 8.750 8.800 8.705 8.790 29,300 8.7543 0.51%
2025-01-27 0 8.745 8.600 8.800 8.725 8.765 59,700 521,221 8.7307 8.745 8.600 8.800 8.725 8.765 59,700 8.7307 1.10%
2025-01-24 0 8.650 8.600 8.650 8.540 8.750 160,000 1,385,036 8.6565 8.650 8.600 8.650 8.540 8.750 160,000 8.6565 1.82%
2025-01-23 0 8.495 8.400 8.800 8.495 8.700 159,800 1,376,023 8.6109 8.495 8.400 8.800 8.495 8.700 159,800 8.6109 -0.70%
2025-01-22 0 8.555 8.400 8.700 8.505 8.570 297,174 2,536,908 8.5368 8.555 8.400 8.700 8.505 8.570 297,174 8.5368 -0.06%
2025-01-21 0 8.560 8.400 8.800 8.510 8.580 44,800 382,986 8.5488 8.560 8.400 8.800 8.510 8.580 44,800 8.5488 -0.06%
2025-01-20 0 8.565 8.520 8.590 8.500 8.705 204,500 1,763,418 8.6231 8.565 8.520 8.590 8.500 8.705 204,500 8.6231 2.21%
2025-01-17 0 8.380 8.350 8.415 8.300 8.470 170,500 1,432,166 8.3998 8.380 8.350 8.415 8.300 8.470 170,500 8.3998 1.51%
2025-01-16 0 8.255 8.255 8.420 8.205 8.450 143,800 1,198,720 8.3360 8.255 8.255 8.420 8.205 8.450 143,800 8.3360 -0.24%
2025-01-15 0 8.275 8.200 8.300 8.260 8.305 9,700 80,364 8.2849 8.275 8.200 8.300 8.260 8.305 9,700 8.2849 -0.66%
2025-01-14 0 8.330 8.310 8.380 8.220 8.380 73,100 608,301 8.3215 8.330 8.310 8.380 8.220 8.380 73,100 8.3215 2.90%
2025-01-13 0 8.095 8.010 8.180 8.040 8.140 399,500 3,240,810 8.1122 8.095 8.010 8.180 8.040 8.140 399,500 8.1122 -1.04%
2025-01-10 0 8.180 8.100 8.400 8.160 8.315 80,900 664,392 8.2125 8.180 8.100 8.400 8.160 8.315 80,900 8.2125 -0.91%
2025-01-09 0 8.255 8.000 8.400 8.240 8.310 65,100 538,532 8.2724 8.255 8.000 8.400 8.240 8.310 65,100 8.2724 0.55%
2025-01-08 0 8.210 8.100 8.230 8.090 8.295 100,400 819,271 8.1601 8.210 8.100 8.230 8.090 8.295 100,400 8.1601 -1.02%
2025-01-07 0 8.295 8.230 8.500 8.225 8.375 263,900 2,184,635 8.2783 8.295 8.230 8.500 8.225 8.375 263,900 8.2783 -1.13%
2025-01-06 0 8.390 8.350 8.450 8.365 8.500 112,200 946,254 8.4336 8.390 8.350 8.450 8.365 8.500 112,200 8.4336 -0.12%
2025-01-03 0 8.400 8.390 8.500 8.395 8.570 117,600 1,002,081 8.5211 8.400 8.390 8.500 8.395 8.570 117,600 8.5211 -0.36%
2025-01-02 0 8.430 8.425 8.500 8.430 8.685 232,200 1,987,145 8.5579 8.430 8.425 8.500 8.430 8.685 232,200 8.5579 -2.94%
2024-12-31 0 8.685 8.690 8.760 8.630 8.700 2,031,400 17,596,026 8.6620 8.685 8.690 8.760 8.630 8.700 2,031,400 8.6620 0.17%
2024-12-30 0 8.670 8.560 8.870 8.615 8.790 3,695,900 32,094,269 8.6837 8.670 8.560 8.870 8.615 8.790 3,695,900 8.6837 0.64%
2024-12-27 0 8.615 8.580 8.770 8.605 8.720 2,625,300 22,688,548 8.6423 8.615 8.580 8.770 8.605 8.720 2,625,300 8.6423 -1.15%
2024-12-24 0 8.715 8.710 8.760 8.610 8.745 1,040,000 9,056,920 8.7086 8.715 8.710 8.760 8.610 8.745 1,040,000 8.7086 0.98%
2024-12-23 0 8.630 8.620 8.800 8.570 8.680 2,014,100 17,386,941 8.6326 8.630 8.620 8.800 8.570 8.680 2,014,100 8.6326 0.12%
2024-12-20 0 8.620 8.590 8.820 8.585 8.700 1,017,272 8,764,173 8.6154 8.620 8.590 8.820 8.585 8.700 1,017,272 8.6154 -0.75%
2024-12-19 0 8.685 8.680 8.900 8.615 8.790 159,500 1,384,510 8.6803 8.685 8.680 8.900 8.615 8.790 159,500 8.6803 -1.19%
2024-12-18 0 8.790 8.790 9.000 8.755 8.775 7,200 63,130 8.7681 8.790 8.790 9.000 8.755 8.775 7,200 8.7681 1.09%
2024-12-17 0 8.755 8.725 9.700 8.710 8.800 354,100 3,104,712 8.7679 8.695 8.665 9.634 8.650 8.740 356,543 8.7078 -0.23%
2024-12-16 0 8.775 8.760 9.200 8.750 8.965 50,500 444,740 8.8067 8.715 8.700 9.137 8.690 8.904 50,848 8.7464 -2.12%
2024-12-13 0 8.965 8.960 8.970 8.970 9.180 42,500 383,438 9.0221 8.904 8.899 8.909 8.909 9.117 42,793 8.9602 -2.34%
2024-12-12 0 9.180 9.000 9.180 9.125 9.215 133,200 1,224,815 9.1953 9.117 8.938 9.117 9.062 9.152 134,119 9.1323 0.11%
2024-12-11 0 9.170 9.120 9.200 9.150 9.265 110,047 1,014,564 9.2194 9.107 9.057 9.137 9.087 9.202 110,806 9.1562 -0.33%
2024-12-10 0 9.200 9.100 9.235 9.200 9.630 113,100 1,058,695 9.3607 9.137 9.038 9.172 9.137 9.564 113,880 9.2965 -2.13%
2024-12-09 0 9.400 9.380 9.500 9.190 9.400 278,400 2,588,276 9.2970 9.336 9.316 9.435 9.127 9.336 280,321 9.2333 2.73%
2024-12-06 0 9.150 9.150 9.190 8.995 9.230 56,500 515,975 9.1323 9.087 9.087 9.127 8.933 9.167 56,890 9.0697 2.18%
2024-12-05 0 8.955 8.905 9.000 8.900 9.000 421,700 3,778,769 8.9608 8.894 8.844 8.938 8.839 8.938 424,610 8.8994 -1.92%
2024-12-04 0 9.130 9.080 9.160 9.080 9.130 15,300 139,560 9.1216 9.067 9.018 9.097 9.018 9.067 15,406 9.0591 -0.33%
2024-12-03 0 9.160 9.155 9.195 9.060 9.165 32,200 294,131 9.1345 9.097 9.092 9.132 8.998 9.102 32,422 9.0719 1.10%
2024-12-02 0 9.060 8.700 9.090 9.015 9.100 8,500 77,027 9.0620 8.998 8.640 9.028 8.953 9.038 8,559 8.9999 0.44%
2024-11-29 0 9.020 9.020 9.110 8.965 9.135 68,000 614,770 9.0407 8.958 8.958 9.048 8.904 9.072 68,469 8.9788 1.01%
2024-11-28 0 8.930 8.900 9.300 8.930 9.100 30,900 277,612 8.9842 8.869 8.839 9.236 8.869 9.038 31,113 8.9226 -1.87%
2024-11-27 0 9.100 8.980 9.100 8.895 9.100 77,100 687,996 8.9234 9.038 8.918 9.038 8.834 9.038 77,632 8.8623 3.12%
2024-11-26 0 8.825 8.815 8.880 8.790 8.850 84,100 741,526 8.8172 8.765 8.755 8.819 8.730 8.789 84,680 8.7568 0.46%
2024-11-25 0 8.785 8.570 9.000 8.755 8.800 99,100 869,156 8.7705 8.725 8.511 8.938 8.695 8.740 99,784 8.7104 1.09%
2024-11-22 0 8.690 8.690 8.850 8.660 9.000 51,800 452,734 8.7400 8.630 8.630 8.789 8.601 8.938 52,157 8.6801 -3.44%
2024-11-21 0 9.000 8.950 9.120 9.000 9.140 78,564 713,105 9.0767 8.938 8.889 9.057 8.938 9.077 79,106 9.0145 1.07%
2024-11-20 0 8.905 8.905 9.050 8.905 9.045 136,400 1,219,831 8.9430 8.844 8.844 8.988 8.844 8.983 137,341 8.8818 1.48%
2024-11-19 0 8.775 8.630 8.775 8.670 8.775 18,900 164,864 8.7230 8.715 8.571 8.715 8.611 8.715 19,030 8.6632 0.57%
2024-11-18 0 8.725 8.700 8.750 8.700 8.815 44,000 384,890 8.7475 8.665 8.640 8.690 8.640 8.755 44,304 8.6876 -1.80%
2024-11-15 0 8.885 8.825 8.890 8.855 8.940 81,400 725,701 8.9152 8.824 8.765 8.829 8.794 8.879 81,962 8.8541 -0.17%
2024-11-14 0 8.900 8.800 8.965 8.860 9.060 373,800 3,328,301 8.9040 8.839 8.740 8.904 8.799 8.998 376,379 8.8429 -1.77%
2024-11-13 0 9.060 9.060 9.120 8.970 9.140 679,300 6,143,342 9.0436 8.998 8.998 9.057 8.909 9.077 683,988 8.9817 -1.95%
2024-11-12 0 9.240 9.225 9.285 9.115 9.565 1,587,440 14,651,586 9.2297 9.177 9.162 9.221 9.053 9.499 1,598,394 9.1664 -0.81%
2024-11-11 0 9.315 9.295 9.600 9.230 9.360 542,300 5,042,600 9.2985 9.251 9.231 9.534 9.167 9.296 546,042 9.2348 -0.90%
2024-11-08 0 9.400 9.380 9.400 9.370 9.600 445,800 4,225,916 9.4794 9.336 9.316 9.336 9.306 9.534 448,876 9.4144 -0.48%
2024-11-07 0 9.445 9.440 9.500 9.220 9.450 570,600 5,358,899 9.3917 9.380 9.375 9.435 9.157 9.385 574,537 9.3273 1.34%
2024-11-06 0 9.320 9.310 9.335 9.270 9.500 200,800 1,882,152 9.3733 9.256 9.246 9.271 9.206 9.435 202,186 9.3090 -1.69%
2024-11-05 0 9.480 9.450 9.480 9.300 9.480 637,100 6,008,515 9.4310 9.415 9.385 9.415 9.236 9.415 641,496 9.3664 1.72%
2024-11-04 0 9.320 9.290 9.330 9.210 9.370 159,400 1,484,135 9.3108 9.256 9.226 9.266 9.147 9.306 160,500 9.2470 2.08%
2024-11-01 0 9.130 9.130 9.150 9.025 9.175 431,600 3,933,636 9.1141 9.067 9.067 9.087 8.963 9.112 434,578 9.0516 -0.27%
2024-10-31 0 9.155 9.150 9.450 9.155 9.280 318,400 2,936,926 9.2240 9.092 9.087 9.385 9.092 9.216 320,597 9.1608 -1.03%
2024-10-30 0 9.250 9.250 9.390 9.230 9.565 629,300 5,851,353 9.2982 9.187 9.187 9.326 9.167 9.499 633,642 9.2345 -3.19%
2024-10-29 0 9.555 9.555 9.590 9.550 9.820 443,300 4,266,635 9.6247 9.490 9.490 9.524 9.485 9.753 446,359 9.5588 -1.49%
2024-10-28 0 9.700 9.695 9.740 9.700 9.810 165,300 1,613,513 9.7611 9.634 9.629 9.673 9.634 9.743 166,441 9.6942 -1.12%
2024-10-25 0 9.810 9.800 9.810 9.660 9.825 123,900 1,210,186 9.7674 9.743 9.733 9.743 9.594 9.758 124,755 9.7005 2.40%
2024-10-24 0 9.580 9.570 9.820 9.585 9.850 140,600 1,355,868 9.6434 9.514 9.504 9.753 9.519 9.782 141,570 9.5774 -2.74%
2024-10-23 0 9.850 9.780 10.00 9.690 9.900 227,852 2,233,355 9.8018 9.782 9.713 9.931 9.624 9.832 229,424 9.7346 1.49%
2024-10-22 0 9.705 9.500 9.770 9.645 9.825 146,600 1,428,212 9.7422 9.638 9.435 9.703 9.579 9.758 147,612 9.6755 0.62%
2024-10-21 0 9.645 9.600 10.15 9.645 9.830 190,300 1,853,027 9.7374 9.579 9.534 10.08 9.579 9.763 191,613 9.6707 -1.38%
2024-10-18 0 9.780 9.780 9.900 9.320 9.840 471,500 4,557,794 9.6666 9.713 9.713 9.832 9.256 9.773 474,754 9.6003 5.50%
2024-10-17 0 9.270 9.200 9.455 9.280 9.625 184,800 1,752,699 9.4843 9.206 9.137 9.390 9.216 9.559 186,075 9.4193 -0.75%
2024-10-16 0 9.340 9.300 9.345 9.275 9.430 179,500 1,681,036 9.3651 9.276 9.236 9.281 9.211 9.365 180,739 9.3009 -0.53%
2024-10-15 0 9.390 9.350 9.490 9.340 9.735 164,800 1,573,719 9.5493 9.326 9.286 9.425 9.276 9.668 165,937 9.4838 -3.10%
2024-10-14 0 9.690 9.600 9.800 9.480 9.900 450,500 4,384,346 9.7322 9.624 9.534 9.733 9.415 9.832 453,609 9.6655 -3.39%
2024-10-10 0 10.03 10.00 10.20 9.990 10.30 1,551,671 15,711,395 10.126 9.961 9.931 10.13 9.922 10.23 1,562,378 10.056 1.36%
2024-10-09 0 9.895 9.870 10.10 9.610 10.52 1,584,200 15,770,140 9.9546 9.827 9.802 10.03 9.544 10.45 1,595,132 9.8864 -3.75%
2024-10-08 0 10.28 10.23 10.28 10.05 11.50 2,764,000 29,261,606 10.587 10.21 10.16 10.21 9.981 11.42 2,783,073 10.514 -9.51%
2024-10-07 0 11.36 11.36 11.50 11.09 11.52 2,860,500 32,190,723 11.254 11.28 11.28 11.42 11.01 11.44 2,880,239 11.176 1.88%
2024-10-04 0 11.15 11.11 11.14 10.25 11.15 857,500 9,378,756 10.937 11.07 11.03 11.06 10.18 11.07 863,417 10.862 8.04%
2024-10-03 0 10.32 10.30 10.42 9.900 10.76 854,268 8,789,516 10.289 10.25 10.23 10.35 9.832 10.69 860,163 10.218 -4.09%
2024-10-02 0 10.76 10.74 10.76 10.14 10.76 2,031,700 21,363,214 10.515 10.69 10.67 10.69 10.07 10.69 2,045,720 10.443 5.80%
2024-09-30 0 10.17 10.14 10.18 9.600 10.28 1,770,900 17,735,361 10.015 10.10 10.07 10.11 9.534 10.21 1,783,120 9.9463 7.05%
2024-09-27 0 9.500 9.465 9.595 8.880 9.595 817,600 7,686,986 9.4019 9.435 9.400 9.529 8.819 9.529 823,242 9.3375 7.34%
2024-09-26 0 8.850 8.820 8.880 8.465 8.875 115,400 1,013,910 8.7860 8.789 8.760 8.819 8.407 8.814 116,196 8.7258 4.49%
2024-09-25 0 8.470 8.455 8.595 8.465 8.680 270,500 2,311,210 8.5442 8.412 8.397 8.536 8.407 8.621 272,367 8.4857 0.53%
2024-09-24 0 8.425 8.365 8.500 8.150 8.425 188,500 1,579,556 8.3796 8.367 8.308 8.442 8.094 8.367 189,801 8.3222 2.00%
2024-09-23 0 8.260 8.255 8.280 8.260 8.505 54,178 457,768 8.4493 8.203 8.198 8.223 8.203 8.447 54,552 8.3914 -2.31%
2024-09-20 0 8.455 8.390 8.455 8.215 8.525 99,900 834,807 8.3564 8.397 8.333 8.397 8.159 8.467 100,589 8.2992 2.98%
2024-09-19 0 8.210 8.150 8.220 8.065 8.245 24,100 195,274 8.1027 8.154 8.094 8.164 8.010 8.188 24,266 8.0471 0.43%
2024-09-17 0 8.175 8.000 8.195 8.100 8.190 6,100 49,920 8.1836 8.119 7.945 8.139 8.044 8.134 6,142 8.1275 0.37%
2024-09-16 0 8.145 8.145 8.190 7.980 8.150 21,200 169,344 7.9879 8.089 8.089 8.134 7.925 8.094 21,346 7.9332 0.68%
2024-09-13 0 8.090 7.950 8.085 8.100 8.165 79,607 648,884 8.1511 8.035 7.896 8.030 8.044 8.109 80,156 8.0952 2.02%
2024-09-12 0 7.930 7.800 8.150 7.925 8.145 46,200 369,095 7.9891 7.876 7.747 8.094 7.871 8.089 46,519 7.9343 0.00%
2024-09-11 0 7.930 7.600 7.960 7.910 7.970 9,529 75,558 7.9293 7.876 7.548 7.905 7.856 7.915 9,595 7.8749 1.28%
2024-09-10 0 7.830 7.815 8.000 7.765 7.840 9,900 77,541 7.8324 7.776 7.761 7.945 7.712 7.786 9,968 7.7787 -0.45%
2024-09-09 0 7.865 7.810 7.900 7.810 7.870 36,700 287,612 7.8368 7.811 7.756 7.846 7.756 7.816 36,953 7.7831 -0.44%
2024-09-05 0 7.900 7.880 8.150 7.900 7.900 400 3,160 7.9000 7.846 7.826 8.094 7.846 7.846 403 7.8459 0.64%
2024-09-04 0 7.850 7.845 7.890 7.755 7.840 5,300 41,383 7.8081 7.796 7.791 7.836 7.702 7.786 5,337 7.7546 -0.51%
2024-09-03 0 7.890 7.700 8.050 7.885 7.980 18,200 144,903 7.9617 7.836 7.647 7.995 7.831 7.925 18,326 7.9071 0.32%
2024-09-02 0 7.865 7.850 8.200 7.845 8.000 15,200 120,897 7.9538 7.811 7.796 8.144 7.791 7.945 15,305 7.8992 -1.99%
2024-08-30 0 8.025 8.005 8.120 7.880 8.100 44,000 354,636 8.0599 7.970 7.950 8.064 7.826 8.044 44,304 8.0047 0.31%
2024-08-29 0 8.000 7.880 8.150 7.930 8.000 8,200 65,033 7.9309 7.945 7.826 8.094 7.876 7.945 8,257 7.8765 1.78%
2024-08-28 0 7.860 7.700 8.200 7.855 7.920 23,300 183,891 7.8923 7.806 7.647 8.144 7.801 7.866 23,461 7.8382 -0.57%
2024-08-27 0 7.905 7.895 8.000 7.855 7.890 2,100 16,530 7.8714 7.851 7.841 7.945 7.801 7.836 2,114 7.8175 0.64%
2024-08-26 0 7.855 7.855 7.900 7.705 7.885 24,500 190,668 7.7824 7.801 7.801 7.846 7.652 7.831 24,669 7.7290 2.35%
2024-08-23 0 7.675 7.675 7.705 7.660 7.810 48,600 373,879 7.6930 7.622 7.622 7.652 7.608 7.756 48,935 7.6403 -3.15%
2024-08-22 0 7.925 7.925 8.300 7.785 7.925 25,800 202,272 7.8400 7.871 7.871 8.243 7.732 7.871 25,978 7.7863 -0.63%
2024-08-21 0 7.975 7.935 7.990 7.930 8.095 91,584 734,845 8.0237 7.920 7.881 7.935 7.876 8.040 92,216 7.9687 -0.56%
2024-08-20 0 8.020 7.750 8.300 8.010 8.135 74,000 596,159 8.0562 7.965 7.697 8.243 7.955 8.079 74,511 8.0010 -0.87%
2024-08-19 0 8.090 8.050 8.090 8.080 8.200 64,700 526,063 8.1308 8.035 7.995 8.035 8.025 8.144 65,146 8.0751 -0.37%
2024-08-16 0 8.120 8.115 8.180 8.005 8.170 38,300 311,630 8.1366 8.064 8.059 8.124 7.950 8.114 38,564 8.0808 2.14%
2024-08-15 0 7.950 7.600 8.100 7.845 7.980 18,000 141,842 7.8801 7.896 7.548 8.044 7.791 7.925 18,124 7.8261 0.95%
2024-08-14 0 7.875 7.875 8.120 7.875 8.040 193,900 1,533,240 7.9074 7.821 7.821 8.064 7.821 7.985 195,238 7.8532 -1.99%
2024-08-13 0 8.035 8.050 8.120 8.000 8.040 51,200 410,443 8.0165 7.980 7.995 8.064 7.945 7.985 51,553 7.9615 0.19%
2024-08-12 0 8.020 8.020 8.095 7.960 8.095 20,899 168,019 8.0396 7.965 7.965 8.040 7.905 8.040 21,043 7.9845 0.63%
2024-08-09 0 7.970 7.960 7.990 7.965 8.075 306,600 2,470,064 8.0563 7.915 7.905 7.935 7.910 8.020 308,716 8.0011 0.00%
2024-08-08 0 7.970 7.910 7.970 7.895 8.000 19,500 155,577 7.9783 7.915 7.856 7.915 7.841 7.945 19,635 7.9236 0.95%
2024-08-07 0 7.895 7.890 7.930 7.890 7.940 219,400 1,735,388 7.9097 7.841 7.836 7.876 7.836 7.886 220,914 7.8555 0.25%
2024-08-06 0 7.875 7.880 7.910 7.720 7.880 158,600 1,243,257 7.8389 7.821 7.826 7.856 7.667 7.826 159,694 7.7852 3.82%
2024-08-05 0 7.585 7.400 7.850 7.520 7.720 85,000 649,142 7.6370 7.533 7.349 7.796 7.468 7.667 85,587 7.5846 -0.20%
2024-08-02 0 7.600 7.400 7.795 7.600 7.725 64,400 490,501 7.6165 7.548 7.349 7.742 7.548 7.672 64,844 7.5643 -0.59%
2024-08-01 0 7.645 7.645 7.800 7.630 7.730 5,500 42,360 7.7018 7.593 7.593 7.747 7.578 7.677 5,538 7.6490 -1.10%
2024-07-31 0 7.730 7.705 7.755 7.360 7.740 61,600 470,395 7.6363 7.677 7.652 7.702 7.310 7.687 62,025 7.5839 5.17%
2024-07-30 0 7.350 7.350 7.800 7.350 7.510 24,100 177,989 7.3854 7.300 7.300 7.747 7.300 7.459 24,266 7.3348 -1.87%
2024-07-29 0 7.490 7.300 7.580 7.490 7.590 18,700 140,820 7.5305 7.439 7.250 7.528 7.439 7.538 18,829 7.4789 -0.79%
2024-07-26 0 7.550 7.365 7.500 7.525 7.610 47,200 356,979 7.5631 7.498 7.315 7.449 7.473 7.558 47,526 7.5113 1.14%
2024-07-25 0 7.465 7.465 7.800 7.465 7.580 57,100 428,434 7.5032 7.414 7.414 7.747 7.414 7.528 57,494 7.4518 -1.19%
2024-07-24 0 7.555 7.545 7.630 7.545 7.715 25,600 194,606 7.6018 7.503 7.493 7.578 7.493 7.662 25,777 7.5497 -1.50%
2024-07-23 0 7.670 7.600 7.820 7.665 7.850 28,300 219,544 7.7577 7.617 7.548 7.766 7.612 7.796 28,495 7.7046 -1.86%
2024-07-22 0 7.815 7.805 7.845 7.675 7.845 72,590 566,590 7.8053 7.761 7.752 7.791 7.622 7.791 73,091 7.7519 2.36%
2024-07-19 0 7.635 7.635 7.900 7.630 7.700 19,900 152,272 7.6519 7.583 7.583 7.846 7.578 7.647 20,037 7.5994 -2.49%
2024-07-18 0 7.830 7.830 7.835 7.770 7.835 54,600 426,014 7.8025 7.776 7.776 7.781 7.717 7.781 54,977 7.7490 0.32%
2024-07-17 0 7.805 7.770 7.810 7.645 7.825 65,900 512,925 7.7834 7.752 7.717 7.756 7.593 7.771 66,355 7.7300 3.10%
2024-07-16 0 7.570 7.545 7.680 7.545 7.585 41,200 311,645 7.5642 7.518 7.493 7.627 7.493 7.533 41,484 7.5124 0.07%
2024-07-15 0 7.565 7.450 7.650 7.560 7.780 70,900 541,445 7.6367 7.513 7.399 7.598 7.508 7.727 71,389 7.5844 -2.32%
2024-07-12 0 7.745 7.745 7.760 7.670 7.760 30,400 235,010 7.7306 7.692 7.692 7.707 7.617 7.707 30,610 7.6776 2.72%
2024-07-11 0 7.540 7.530 7.600 7.490 7.540 27,800 208,677 7.5064 7.488 7.478 7.548 7.439 7.488 27,992 7.4549 3.36%
2024-07-10 0 7.295 7.295 7.325 7.270 7.410 48,524 355,559 7.3275 7.245 7.245 7.275 7.220 7.359 48,859 7.2773 -0.88%
2024-07-09 0 7.360 7.360 8.375 7.300 7.380 69,500 510,771 7.3492 7.310 7.310 8.318 7.250 7.329 69,980 7.2989 -0.27%
2024-07-08 0 7.380 7.360 7.650 7.360 7.545 175,900 1,305,839 7.4238 7.329 7.310 7.598 7.310 7.493 177,114 7.3729 -3.53%
2024-07-05 0 7.650 7.620 7.650 7.400 7.680 170,100 1,278,684 7.5172 7.598 7.568 7.598 7.349 7.627 171,274 7.4657 2.41%
2024-07-04 0 7.470 7.450 7.500 7.440 7.580 33,700 253,537 7.5234 7.419 7.399 7.449 7.389 7.528 33,933 7.4718 -1.13%
2024-07-03 0 7.555 7.555 7.800 7.470 7.515 61,700 462,775 7.5004 7.503 7.503 7.747 7.419 7.463 62,126 7.4490 1.14%
2024-07-02 0 7.470 7.455 7.800 7.455 7.565 176,200 1,325,744 7.5241 7.419 7.404 7.747 7.404 7.513 177,416 7.4725 -0.60%
2024-06-28 0 7.515 7.500 7.515 7.500 7.590 13,900 104,506 7.5184 7.463 7.449 7.463 7.449 7.538 13,996 7.4669 -0.92%
2024-06-27 0 7.585 7.570 7.615 7.580 7.815 61,200 464,682 7.5928 7.533 7.518 7.563 7.528 7.761 61,622 7.5408 -2.94%
2024-06-26 0 7.815 7.810 7.900 7.730 7.815 29,400 229,649 7.8112 7.761 7.756 7.846 7.677 7.761 29,603 7.7577 1.56%
2024-06-25 0 7.695 7.670 7.780 7.670 7.700 44,000 338,726 7.6983 7.642 7.617 7.727 7.617 7.647 44,304 7.6456 0.33%
2024-06-24 0 7.670 7.660 8.000 7.600 7.720 16,896 129,014 7.6358 7.617 7.608 7.945 7.548 7.667 17,013 7.5834 -0.07%
2024-06-21 0 7.675 7.675 7.700 7.675 7.710 13,200 101,570 7.6947 7.622 7.622 7.647 7.622 7.657 13,291 7.6420 -0.97%
2024-06-20 0 7.750 7.710 7.910 7.750 7.975 46,500 362,443 7.7945 7.697 7.657 7.856 7.697 7.920 46,821 7.7411 -2.64%
2024-06-19 0 7.960 7.930 8.100 7.930 7.985 18,000 143,069 7.9483 7.905 7.876 8.044 7.876 7.930 18,124 7.8938 1.34%
2024-06-18 0 7.855 7.855 8.300 7.830 7.950 89,000 703,548 7.9050 7.801 7.801 8.243 7.776 7.896 89,614 7.8509 -1.63%
2024-06-17 0 7.985 7.970 8.300 7.970 8.000 29,700 237,445 7.9948 7.930 7.915 8.243 7.915 7.945 29,905 7.9400 -0.31%
2024-06-14 0 8.010 7.960 8.040 8.000 8.040 24,600 197,088 8.0117 7.955 7.905 7.985 7.945 7.985 24,770 7.9568 -0.68%
2024-06-13 0 8.065 7.900 8.075 8.015 8.110 73,687 590,895 8.0190 8.010 7.846 8.020 7.960 8.054 74,195 7.9640 2.09%
2024-06-12 0 7.900 7.890 8.200 7.780 7.990 91,700 726,590 7.9236 7.846 7.836 8.144 7.727 7.935 92,333 7.8693 0.57%
2024-06-11 0 7.855 7.855 8.000 7.820 7.895 78,100 613,374 7.8537 7.801 7.801 7.945 7.766 7.841 78,639 7.7999 -1.94%
2024-06-07 0 8.010 7.990 8.100 8.000 8.065 3,623 29,110 8.0348 7.955 7.935 8.044 7.945 8.010 3,648 7.9797 -0.06%
2024-06-06 0 8.015 7.710 8.100 7.990 8.180 87,200 707,096 8.1089 7.960 7.657 8.044 7.935 8.124 87,802 8.0533 -0.43%
2024-06-05 0 8.050 8.025 8.190 8.000 8.175 57,200 464,143 8.1144 7.995 7.970 8.134 7.945 8.119 57,595 8.0588 0.63%
2024-06-04 0 8.000 8.000 8.150 7.780 8.040 160,300 1,286,602 8.0262 7.945 7.945 8.094 7.727 7.985 161,406 7.9712 2.83%
2024-06-03 0 7.780 7.770 7.840 7.770 7.875 213,400 1,662,435 7.7902 7.727 7.717 7.786 7.717 7.821 214,873 7.7368 -0.38%
2024-05-31 0 7.810 7.760 8.000 7.810 8.040 167,900 1,327,456 7.9062 7.756 7.707 7.945 7.756 7.985 169,059 7.8520 0.64%
2024-05-30 0 7.760 7.750 8.200 7.750 7.830 95,600 745,170 7.7947 7.707 7.697 8.144 7.697 7.776 96,260 7.7412 -0.77%
2024-05-29 0 7.820 7.820 7.840 7.770 7.900 45,600 356,201 7.8114 7.766 7.766 7.786 7.717 7.846 45,915 7.7579 -2.07%
2024-05-28 0 7.985 7.985 8.120 7.970 8.185 181,200 1,457,386 8.0430 7.930 7.930 8.064 7.915 8.129 182,450 7.9878 0.13%
2024-05-27 0 7.975 7.975 8.080 7.705 8.020 268,700 2,103,388 7.8280 7.920 7.920 8.025 7.652 7.965 270,554 7.7744 1.08%
2024-05-24 0 7.890 7.890 8.000 7.780 8.165 3,078,200 24,339,687 7.9071 7.836 7.836 7.945 7.727 8.109 3,099,441 7.8529 -3.90%
2024-05-23 0 8.210 8.200 8.235 8.200 8.360 142,402 1,178,933 8.2789 8.154 8.144 8.179 8.144 8.303 143,385 8.2222 -2.09%
2024-05-22 0 8.385 8.385 8.500 8.360 8.465 102,700 864,013 8.4130 8.328 8.328 8.442 8.303 8.407 103,409 8.3553 -0.30%
2024-05-21 0 8.410 8.370 8.410 8.380 8.660 694,000 5,880,123 8.4728 8.352 8.313 8.352 8.323 8.601 698,789 8.4147 -4.00%
2024-05-20 0 8.760 8.735 8.760 8.690 8.845 235,200 2,059,537 8.7565 8.700 8.675 8.700 8.630 8.784 236,823 8.6965 0.86%
2024-05-17 0 8.685 8.685 8.785 8.685 8.795 96,500 839,528 8.6998 8.625 8.625 8.725 8.625 8.735 97,166 8.6402 -0.52%
2024-05-16 0 8.730 8.710 8.780 8.700 8.780 104,100 910,037 8.7420 8.670 8.650 8.720 8.640 8.720 104,818 8.6820 -0.34%
2024-05-14 0 8.760 8.280 8.760 8.710 8.880 56,800 499,368 8.7917 8.700 8.223 8.700 8.650 8.819 57,192 8.7314 0.57%
2024-05-13 0 8.710 8.700 8.800 8.595 8.900 220,400 1,928,933 8.7520 8.650 8.640 8.740 8.536 8.839 221,921 8.6920 -0.80%
2024-05-10 0 8.780 8.780 8.810 8.630 8.795 77,902 679,661 8.7246 8.720 8.720 8.750 8.571 8.735 78,440 8.6648 2.09%
2024-05-09 0 8.600 8.600 8.810 8.600 8.730 331,100 2,874,016 8.6802 8.541 8.541 8.750 8.541 8.670 333,385 8.6207 2.26%
2024-05-08 0 8.410 8.410 8.550 8.380 8.550 79,650 673,580 8.4567 8.352 8.352 8.491 8.323 8.491 80,200 8.3988 -0.53%
2024-05-07 0 8.455 8.455 8.720 8.450 8.535 58,500 496,383 8.4852 8.397 8.397 8.660 8.392 8.477 58,904 8.4270 -1.28%
2024-05-06 0 8.565 8.510 8.590 8.500 8.620 277,300 2,373,865 8.5606 8.506 8.452 8.531 8.442 8.561 279,214 8.5020 1.00%
2024-05-03 0 8.480 8.420 8.540 8.405 8.600 57,600 488,525 8.4813 8.422 8.362 8.481 8.347 8.541 57,997 8.4232 -0.47%
2024-05-02 0 8.520 8.520 8.550 8.090 8.535 120,900 1,018,392 8.4234 8.462 8.462 8.491 8.035 8.477 121,734 8.3657 4.80%
2024-04-30 0 8.130 7.800 8.140 8.130 8.220 29,900 243,536 8.1450 8.074 7.747 8.084 8.074 8.164 30,106 8.0892 -1.09%
2024-04-29 0 8.220 7.800 8.220 8.220 8.345 130,700 1,084,797 8.2999 8.164 7.747 8.164 8.164 8.288 131,602 8.2430 1.04%
2024-04-26 0 8.135 8.080 8.180 8.020 8.145 106,800 862,443 8.0753 8.079 8.025 8.124 7.965 8.089 107,537 8.0200 2.71%
2024-04-25 0 7.920 7.920 7.955 7.800 7.985 51,900 410,754 7.9143 7.866 7.866 7.900 7.747 7.930 52,258 7.8601 1.28%
2024-04-24 0 7.820 7.800 7.835 7.645 7.875 50,700 395,448 7.7998 7.766 7.747 7.781 7.593 7.821 51,050 7.7463 2.09%
2024-04-23 0 7.660 7.650 7.670 7.500 7.700 45,169 343,592 7.6068 7.608 7.598 7.617 7.449 7.647 45,481 7.5547 2.27%
2024-04-22 0 7.490 7.490 7.650 7.320 7.500 102,500 764,183 7.4554 7.439 7.439 7.598 7.270 7.449 103,207 7.4044 3.38%
2024-04-19 0 7.245 7.240 7.270 7.170 7.300 2,548,500 18,420,226 7.2279 7.195 7.190 7.220 7.121 7.250 2,566,086 7.1783 -2.62%
2024-04-18 0 7.440 7.440 7.600 7.360 7.500 58,100 432,716 7.4478 7.389 7.389 7.548 7.310 7.449 58,501 7.3967 -0.60%
2024-04-17 0 7.485 7.450 7.500 7.410 7.495 50,200 374,768 7.4655 7.434 7.399 7.449 7.359 7.444 50,546 7.4143 0.47%
2024-04-16 0 7.450 7.450 7.610 7.420 7.670 175,500 1,314,268 7.4887 7.399 7.399 7.558 7.369 7.617 176,711 7.4374 -2.87%
2024-04-15 0 7.670 7.680 7.780 7.615 7.800 213,100 1,625,585 7.6283 7.617 7.627 7.727 7.563 7.747 214,571 7.5760 -2.04%
2024-04-12 0 7.830 7.820 7.905 7.830 7.930 52,200 410,293 7.8600 7.776 7.766 7.851 7.776 7.876 52,560 7.8062 -1.39%
2024-04-11 0 7.940 7.905 8.060 7.875 7.940 21,300 168,268 7.8999 7.886 7.851 8.005 7.821 7.886 21,447 7.8458 -1.24%
2024-04-10 0 8.040 7.990 8.065 8.010 8.075 60,290 485,486 8.0525 7.985 7.935 8.010 7.955 8.020 60,706 7.9973 0.00%
2024-04-09 0 8.040 8.040 8.050 7.890 8.040 57,525 459,742 7.9920 7.985 7.985 7.995 7.836 7.985 57,922 7.9373 2.42%
2024-04-08 0 7.850 7.850 8.000 7.770 7.910 117,300 922,993 7.8687 7.796 7.796 7.945 7.717 7.856 118,109 7.8147 0.90%
2024-04-05 0 7.780 7.735 7.800 7.680 7.970 53,800 419,520 7.7978 7.727 7.682 7.747 7.627 7.915 54,171 7.7443 -2.14%
2024-04-03 0 7.950 7.950 8.200 7.920 8.045 81,800 651,798 7.9682 7.896 7.896 8.144 7.866 7.990 82,364 7.9136 -1.43%
2024-04-02 0 8.065 8.065 8.085 8.050 8.110 143,100 1,156,221 8.0798 8.010 8.010 8.030 7.995 8.054 144,087 8.0244 -0.37%
2024-03-28 0 8.095 8.010 8.095 8.050 8.225 378,200 3,055,399 8.0788 8.040 7.955 8.040 7.995 8.169 380,810 8.0234 -0.49%
2024-03-27 0 8.135 8.005 8.300 8.080 8.230 24,500 200,519 8.1844 8.079 7.950 8.243 8.025 8.174 24,669 8.1284 -0.79%
2024-03-26 0 8.200 8.080 8.400 8.140 8.220 163,100 1,339,304 8.2116 8.144 8.025 8.342 8.084 8.164 164,225 8.1553 0.24%
2024-03-25 0 8.180 8.080 8.250 8.180 8.300 11,700 96,385 8.2380 8.124 8.025 8.193 8.124 8.243 11,781 8.1816 0.43%
2024-03-22 0 8.145 8.120 8.210 8.095 8.335 61,100 500,178 8.1862 8.089 8.064 8.154 8.040 8.278 61,522 8.1301 -4.40%
2024-03-21 0 8.520 8.300 8.700 8.465 8.590 89,190 758,873 8.5085 8.462 8.243 8.640 8.407 8.531 89,805 8.4502 0.00%
2024-03-20 0 8.520 8.510 8.700 8.485 8.535 25,600 217,888 8.5113 8.462 8.452 8.640 8.427 8.477 25,777 8.4529 0.24%
2024-03-19 0 8.500 8.485 8.515 8.475 8.615 46,700 400,300 8.5717 8.442 8.427 8.457 8.417 8.556 47,022 8.5130 -3.30%
2024-03-18 0 8.790 8.760 9.000 8.570 8.800 51,146 448,659 8.7721 8.730 8.700 8.938 8.511 8.740 51,499 8.7120 0.92%
2024-03-15 0 8.710 8.700 9.100 8.680 8.845 37,600 329,304 8.7581 8.650 8.640 9.038 8.621 8.784 37,859 8.6981 -1.14%
2024-03-14 0 8.810 8.810 9.005 8.735 9.435 204,500 1,847,147 9.0325 8.750 8.750 8.943 8.675 9.370 205,911 8.9706 -2.11%
2024-03-13 0 9.000 8.900 9.200 8.725 9.000 49,800 436,665 8.7684 8.938 8.839 9.137 8.665 8.938 50,144 8.7083 2.27%
2024-03-12 0 8.800 8.780 8.860 8.685 8.855 46,290 407,362 8.8002 8.740 8.720 8.799 8.625 8.794 46,609 8.7399 3.65%
2024-03-11 0 8.490 8.360 8.490 8.335 8.500 103,500 874,423 8.4485 8.432 8.303 8.432 8.278 8.442 104,214 8.3906 1.92%
2024-03-08 0 8.330 8.080 8.330 8.295 8.355 56,900 472,721 8.3079 8.273 8.025 8.273 8.238 8.298 57,293 8.2510 2.33%
2024-03-07 0 8.140 8.135 8.155 8.125 8.385 110,020 906,932 8.2433 8.084 8.079 8.099 8.069 8.328 110,779 8.1868 -5.07%
2024-03-06 0 8.575 8.550 8.800 8.440 8.600 50,300 428,974 8.5283 8.516 8.491 8.740 8.382 8.541 50,647 8.4699 1.30%
2024-03-05 0 8.465 8.450 8.610 8.450 8.800 100,700 861,499 8.5551 8.407 8.392 8.551 8.392 8.740 101,395 8.4965 -4.35%
2024-03-04 0 8.850 8.835 8.860 8.740 8.895 13,200 116,630 8.8356 8.789 8.774 8.799 8.680 8.834 13,291 8.7751 2.55%
2024-03-01 0 8.630 8.535 8.720 8.535 8.725 200,100 1,721,871 8.6051 8.571 8.477 8.660 8.477 8.665 201,481 8.5461 -1.65%
2024-02-29 0 8.775 8.750 9.000 8.680 8.865 63,700 563,540 8.8468 8.715 8.690 8.938 8.621 8.804 64,140 8.7862 0.86%
2024-02-28 0 8.700 8.650 8.700 8.690 9.075 641,200 5,746,082 8.9615 8.640 8.591 8.640 8.630 9.013 645,625 8.9000 -1.30%
2024-02-27 0 8.815 8.800 8.950 8.655 8.820 14,000 122,081 8.7201 8.755 8.740 8.889 8.596 8.760 14,097 8.6603 2.62%
2024-02-26 0 8.590 8.500 8.730 8.580 8.730 36,200 313,598 8.6629 8.531 8.442 8.670 8.521 8.670 36,450 8.6036 -0.12%
2024-02-23 0 8.600 8.580 8.645 8.500 8.575 85,056 726,219 8.5381 8.541 8.521 8.586 8.442 8.516 85,643 8.4796 0.47%
2024-02-22 0 8.560 8.400 8.645 8.470 8.515 27,000 229,295 8.4924 8.501 8.342 8.586 8.412 8.457 27,186 8.4342 0.94%
2024-02-21 0 8.480 8.440 8.585 8.300 8.630 2,231,700 19,085,017 8.5518 8.422 8.382 8.526 8.243 8.571 2,247,100 8.4932 1.74%
2024-02-20 0 8.335 8.335 8.390 8.200 8.400 79,900 664,825 8.3207 8.278 8.278 8.333 8.144 8.342 80,451 8.2637 2.33%
2024-02-19 0 8.145 8.110 8.220 8.100 8.335 2,213,200 18,390,803 8.3096 8.089 8.054 8.164 8.044 8.278 2,228,472 8.2527 -2.28%
2024-02-16 0 8.335 8.250 8.340 7.875 8.340 178,700 1,468,265 8.2164 8.278 8.193 8.283 7.821 8.283 179,933 8.1601 5.24%
2024-02-15 0 7.920 7.800 8.200 7.700 7.940 53,500 417,263 7.7993 7.866 7.747 8.144 7.647 7.886 53,869 7.7459 1.02%
2024-02-14 0 7.840 7.650 8.400 7.590 7.840 147,461 1,132,403 7.6793 7.786 7.598 8.342 7.538 7.786 148,479 7.6267 -0.82%
2024-02-09 0 7.905 7.700 8.300 7.825 7.910 51,000 401,072 7.8642 7.851 7.647 8.243 7.771 7.856 51,352 7.8103 -1.19%
2024-02-08 0 8.000 8.000 8.350 7.975 8.120 29,600 237,989 8.0402 7.945 7.945 8.293 7.920 8.064 29,804 7.9851 -1.11%
2024-02-07 0 8.090 8.045 8.240 8.080 8.385 178,484 1,472,720 8.2513 8.035 7.990 8.184 8.025 8.328 179,716 8.1947 0.56%
2024-02-06 0 8.045 8.000 8.120 7.555 8.090 242,400 1,914,128 7.8966 7.990 7.945 8.064 7.503 8.035 244,073 7.8425 6.42%
2024-02-05 0 7.560 7.565 7.585 7.470 7.660 123,800 937,149 7.5699 7.508 7.513 7.533 7.419 7.608 124,654 7.5180 -0.79%
2024-02-02 0 7.620 7.605 7.625 7.560 8.165 136,600 1,051,507 7.6977 7.568 7.553 7.573 7.508 8.109 137,543 7.6450 -4.75%
2024-02-01 0 8.000 7.880 8.070 7.860 8.115 29,200 236,120 8.0863 7.945 7.826 8.015 7.806 8.059 29,401 8.0309 2.56%
2024-01-31 0 7.800 7.800 8.000 7.780 8.100 430,000 3,386,158 7.8748 7.747 7.747 7.945 7.727 8.044 432,967 7.8208 -3.70%
2024-01-30 0 8.100 8.090 8.100 8.085 8.205 56,500 460,589 8.1520 8.044 8.035 8.044 8.030 8.149 56,890 8.0962 -2.53%
2024-01-29 0 8.310 8.300 8.620 8.295 8.600 35,800 303,831 8.4869 8.253 8.243 8.561 8.238 8.541 36,047 8.4287 -0.66%
2024-01-26 0 8.365 8.365 8.500 8.120 9.050 259,700 2,202,680 8.4816 8.308 8.308 8.442 8.064 8.988 261,492 8.4235 -5.80%
2024-01-25 0 8.880 8.780 9.020 8.690 8.920 82,100 728,303 8.8709 8.819 8.720 8.958 8.630 8.859 82,667 8.8101 1.20%
2024-01-24 0 8.775 8.300 9.000 8.480 8.820 191,600 1,674,255 8.7383 8.715 8.243 8.938 8.422 8.760 192,922 8.6784 1.92%
2024-01-23 0 8.610 8.250 8.720 8.475 8.710 87,500 753,092 8.6068 8.551 8.193 8.660 8.417 8.650 88,104 8.5478 3.30%
2024-01-22 0 8.335 8.340 8.355 8.280 8.700 120,155 1,016,591 8.4607 8.278 8.283 8.298 8.223 8.640 120,984 8.4027 -4.63%
2024-01-19 0 8.740 8.730 9.260 8.710 9.030 128,600 1,136,143 8.8347 8.680 8.670 9.197 8.650 8.968 129,487 8.7742 -3.90%
2024-01-18 0 9.095 9.070 9.260 8.930 9.080 267,600 2,412,435 9.0151 9.033 9.008 9.197 8.869 9.018 269,447 8.9533 1.22%
2024-01-17 0 8.985 8.980 9.080 8.940 9.305 237,800 2,160,134 9.0838 8.923 8.918 9.018 8.879 9.241 239,441 9.0216 -5.02%
2024-01-16 0 9.460 9.440 9.570 9.440 9.610 37,500 354,428 9.4514 9.395 9.375 9.504 9.375 9.544 37,759 9.3866 -1.30%
2024-01-15 0 9.585 9.350 9.780 9.565 9.715 52,400 504,621 9.6302 9.519 9.286 9.713 9.499 9.648 52,762 9.5642 0.21%
2024-01-12 0 9.565 9.530 9.630 9.530 9.770 98,500 946,912 9.6133 9.499 9.465 9.564 9.465 9.703 99,180 9.5474 -2.10%
2024-01-11 0 9.770 9.680 9.770 9.770 9.930 127,100 1,254,834 9.8728 9.703 9.614 9.703 9.703 9.862 127,977 9.8051 0.10%
2024-01-10 0 9.760 9.755 9.775 9.710 9.820 115,143 1,122,276 9.7468 9.693 9.688 9.708 9.643 9.753 115,938 9.6800 1.93%
2024-01-09 0 9.575 9.550 9.605 9.560 9.755 52,400 505,851 9.6536 9.509 9.485 9.539 9.494 9.688 52,762 9.5875 2.30%
2024-01-08 0 9.360 9.300 9.450 9.340 9.610 143,572 1,351,276 9.4118 9.296 9.236 9.385 9.276 9.544 144,563 9.3473 -2.60%
2024-01-05 0 9.610 9.610 9.770 9.595 9.860 116,700 1,131,048 9.6919 9.544 9.544 9.703 9.529 9.792 117,505 9.6255 -3.56%
2024-01-04 0 9.965 9.965 10.30 9.910 9.965 21,500 213,868 9.9473 9.897 9.897 10.23 9.842 9.897 21,648 9.8792 0.15%
2024-01-03 0 9.950 9.930 9.960 9.930 10.12 40,300 402,024 9.9758 9.882 9.862 9.892 9.862 10.05 40,578 9.9074 -1.09%
2024-01-02 0 10.06 10.00 10.08 10.04 10.13 42,700 431,302 10.101 9.991 9.931 10.01 9.971 10.06 42,995 10.032 -2.52%
2023-12-29 0 10.32 10.31 10.38 10.21 10.36 51,100 527,874 10.330 10.25 10.24 10.31 10.14 10.29 51,453 10.259 1.08%
2023-12-28 0 10.21 10.10 10.24 9.980 10.27 73,700 748,302 10.153 10.14 10.03 10.17 9.912 10.20 74,209 10.084 3.08%
2023-12-27 0 9.905 9.890 10.00 9.680 9.905 117,700 1,147,243 9.7472 9.837 9.822 9.931 9.614 9.837 118,512 9.6804 2.96%
2023-12-22 0 9.620 9.595 10.00 9.590 9.800 73,500 711,160 9.6756 9.554 9.529 9.931 9.524 9.733 74,007 9.6093 -1.48%
2023-12-21 0 9.765 9.700 9.850 9.640 9.810 152,705 1,485,154 9.7256 9.698 9.634 9.782 9.574 9.743 153,759 9.6590 -1.66%
2023-12-20 0 9.930 9.930 10.20 9.955 10.05 28,500 284,642 9.9874 9.862 9.862 10.13 9.887 9.981 28,697 9.9190 -0.45%
2023-12-19 0 9.975 9.905 10.01 9.900 10.02 44,400 441,169 9.9362 9.907 9.837 9.941 9.832 9.951 44,706 9.8681 -0.94%
2023-12-18 0 10.07 10.07 10.26 10.06 10.33 37,100 374,503 10.094 10.00 10.00 10.19 9.991 10.26 37,356 10.025 -2.23%
2023-12-15 0 10.33 10.33 10.50 10.33 10.46 24,000 249,529 10.397 10.23 10.23 10.40 10.23 10.36 24,236 10.296 1.18%
2023-12-14 0 10.21 10.10 10.38 10.20 10.41 91,800 950,066 10.349 10.11 10.00 10.28 10.10 10.31 92,703 10.249 1.90%
2023-12-13 0 10.02 9.950 10.04 9.950 10.14 55,400 553,868 9.9976 9.922 9.853 9.942 9.853 10.04 55,945 9.9003 -0.50%
2023-12-12 0 10.07 10.02 10.08 9.900 10.08 25,601 255,737 9.9893 9.972 9.922 9.982 9.804 9.982 25,853 9.8921 1.21%
2023-12-11 0 9.950 9.950 9.990 9.755 9.995 54,900 539,803 9.8325 9.853 9.853 9.893 9.660 9.898 55,440 9.7367 -0.45%
2023-12-08 0 9.995 9.995 10.05 9.935 10.18 22,100 222,217 10.055 9.898 9.898 9.952 9.838 10.08 22,317 9.9572 -1.24%
2023-12-07 0 10.12 10.12 10.20 10.00 10.26 90,379 908,322 10.050 10.02 10.02 10.10 9.903 10.16 91,268 9.9523 -1.36%
2023-12-06 0 10.26 10.20 10.26 10.24 10.36 32,700 337,086 10.308 10.16 10.10 10.16 10.14 10.26 33,022 10.208 -0.39%
2023-12-05 0 10.30 10.25 10.36 10.23 10.48 127,500 1,317,421 10.333 10.20 10.15 10.26 10.13 10.38 128,754 10.232 -1.53%
2023-12-04 0 10.46 10.42 10.54 10.44 10.90 129,500 1,380,496 10.660 10.36 10.32 10.44 10.34 10.79 130,773 10.556 -5.77%
2023-12-01 0 11.10 11.06 11.60 11.10 11.21 30,400 338,851 11.146 10.99 10.95 11.49 10.99 11.10 30,699 11.038 -0.72%
2023-11-30 0 11.18 11.18 11.50 11.01 11.23 15,000 166,221 11.081 11.07 11.07 11.39 10.90 11.12 15,147 10.973 0.81%
2023-11-29 0 11.09 11.03 11.30 11.07 11.38 121,200 1,347,369 11.117 10.98 10.92 11.19 10.96 11.27 122,392 11.009 -2.97%
2023-11-28 0 11.43 11.18 11.66 11.26 11.51 29,700 337,668 11.369 11.32 11.07 11.55 11.15 11.40 29,992 11.259 1.42%
2023-11-27 0 11.27 11.22 11.70 11.17 11.32 52,300 585,577 11.197 11.16 11.11 11.59 11.06 11.21 52,814 11.087 0.45%
2023-11-24 0 11.22 11.20 11.50 11.20 11.53 35,100 398,084 11.341 11.11 11.09 11.39 11.09 11.42 35,445 11.231 -1.49%
2023-11-23 0 11.39 11.07 11.80 11.24 11.40 11,800 133,715 11.332 11.28 10.96 11.69 11.13 11.29 11,916 11.221 2.06%
2023-11-22 0 11.16 11.14 11.30 11.15 11.23 53,700 600,697 11.186 11.05 11.03 11.19 11.04 11.12 54,228 11.077 -1.41%
2023-11-21 0 11.32 11.31 11.32 11.31 11.48 65,632 747,108 11.383 11.21 11.20 11.21 11.20 11.37 66,277 11.272 -0.26%
2023-11-20 0 11.35 11.35 11.44 11.27 11.46 60,200 685,430 11.386 11.24 11.24 11.33 11.16 11.35 60,792 11.275 0.44%
2023-11-17 0 11.30 11.27 11.30 11.08 11.32 100,500 1,122,535 11.170 11.19 11.16 11.19 10.97 11.21 101,488 11.061 0.71%
2023-11-16 0 11.22 11.09 11.72 11.07 11.52 52,600 588,961 11.197 11.11 10.98 11.61 10.96 11.41 53,117 11.088 -2.60%
2023-11-15 0 11.52 11.52 11.66 11.22 11.71 180,500 2,067,578 11.455 11.41 11.41 11.55 11.11 11.60 182,275 11.343 2.67%
2023-11-14 0 11.22 11.11 11.35 11.18 11.36 20,200 226,322 11.204 11.11 11.00 11.24 11.07 11.25 20,399 11.095 -0.44%
2023-11-13 0 11.27 11.22 11.40 11.06 11.53 261,900 2,919,096 11.146 11.16 11.11 11.29 10.95 11.42 264,475 11.037 -0.35%
2023-11-10 0 11.31 11.28 11.40 11.19 11.35 321,272 3,608,964 11.233 11.20 11.17 11.29 11.08 11.24 324,431 11.124 -1.39%
2023-11-09 0 11.47 11.47 11.50 11.47 11.72 65,700 758,953 11.552 11.36 11.36 11.39 11.36 11.61 66,346 11.439 -1.21%
2023-11-08 0 11.61 11.61 11.73 11.57 11.93 107,700 1,268,588 11.779 11.50 11.50 11.62 11.46 11.81 108,759 11.664 0.78%
2023-11-07 0 11.52 11.50 11.58 11.52 11.77 49,200 570,121 11.588 11.41 11.39 11.47 11.41 11.66 49,684 11.475 -1.71%
2023-11-06 0 11.72 11.70 11.74 11.50 11.80 321,700 3,774,113 11.732 11.61 11.59 11.63 11.39 11.69 324,863 11.618 4.83%
2023-11-03 0 11.18 11.17 11.18 10.99 11.19 102,200 1,130,027 11.057 11.07 11.06 11.07 10.88 11.08 103,205 10.949 2.19%
2023-11-02 0 10.94 10.90 10.94 10.93 10.97 62,100 678,917 10.933 10.83 10.79 10.83 10.82 10.86 62,711 10.826 -0.09%
2023-11-01 0 10.95 10.78 10.95 10.70 11.00 179,000 1,935,487 10.813 10.84 10.68 10.84 10.60 10.89 180,760 10.707 0.00%
2023-10-31 0 10.95 10.91 11.00 10.87 11.19 157,800 1,745,241 11.060 10.84 10.80 10.89 10.76 11.08 159,352 10.952 -1.44%
2023-10-30 0 11.11 11.07 11.20 10.86 11.20 302,000 3,347,977 11.086 11.00 10.96 11.09 10.75 11.09 304,970 10.978 4.81%
2023-10-27 0 10.60 10.60 10.70 10.10 10.72 92,900 970,118 10.443 10.50 10.50 10.60 10.00 10.62 93,814 10.341 6.48%
2023-10-26 0 9.955 9.900 9.990 9.860 10.08 226,900 2,260,820 9.9639 9.858 9.804 9.893 9.764 9.982 229,131 9.8669 -2.11%
2023-10-25 0 10.17 9.640 10.45 10.13 10.32 114,300 1,172,083 10.254 10.07 9.546 10.35 10.03 10.22 115,424 10.155 0.20%
2023-10-24 0 10.15 10.12 10.30 9.860 10.16 390,948 3,920,352 10.028 10.05 10.02 10.20 9.764 10.06 394,792 9.9302 2.32%
2023-10-20 0 9.920 9.895 10.40 9.920 9.950 10,000 99,341 9.9341 9.823 9.799 10.30 9.823 9.853 10,098 9.8374 -0.80%
2023-10-19 0 10.00 9.900 10.02 9.995 10.10 70,000 700,990 10.014 9.903 9.804 9.922 9.898 10.00 70,688 9.9166 -1.67%
2023-10-18 0 10.17 10.17 10.89 10.13 10.32 24,500 250,187 10.212 10.07 10.07 10.78 10.03 10.22 24,741 10.112 -2.77%
2023-10-17 0 10.46 10.10 10.51 10.44 10.46 12,100 126,530 10.457 10.36 10.00 10.41 10.34 10.36 12,219 10.355 0.67%
2023-10-16 0 10.39 10.38 10.45 10.37 10.70 19,400 203,283 10.479 10.29 10.28 10.35 10.27 10.60 19,591 10.376 -1.80%
2023-10-13 0 10.58 10.55 10.73 10.51 10.74 16,200 172,250 10.633 10.48 10.45 10.63 10.41 10.64 16,359 10.529 -1.76%
2023-10-12 0 10.77 10.74 10.78 10.58 10.77 227,800 2,429,187 10.664 10.67 10.64 10.68 10.48 10.67 230,040 10.560 2.47%
2023-10-11 0 10.51 10.51 10.55 10.30 10.59 171,678 1,799,474 10.482 10.41 10.41 10.45 10.20 10.49 173,366 10.380 4.58%
2023-10-10 0 10.05 10.00 10.05 10.05 10.22 107,600 1,087,299 10.105 9.952 9.903 9.952 9.952 10.12 108,658 10.007 -0.59%
2023-10-09 0 10.11 9.810 10.23 10.11 10.23 25,600 259,434 10.134 10.01 9.714 10.13 10.01 10.13 25,852 10.035 1.10%
2023-10-06 0 10.00 9.900 10.02 9.925 10.04 37,900 378,285 9.9811 9.903 9.804 9.922 9.828 9.942 38,273 9.8839 2.46%
2023-10-05 0 9.760 9.740 9.810 9.640 9.810 39,000 380,813 9.7644 9.665 9.645 9.714 9.546 9.714 39,383 9.6694 -0.10%
2023-10-04 0 9.770 9.720 9.805 9.725 9.805 36,500 356,561 9.7688 9.675 9.625 9.710 9.630 9.710 36,859 9.6737 -1.51%
2023-10-03 0 9.920 9.910 10.00 9.790 9.925 54,200 534,023 9.8528 9.823 9.814 9.903 9.695 9.828 54,733 9.7569 -2.84%
2023-09-29 0 10.21 9.830 10.50 10.20 10.29 25,000 256,415 10.257 10.11 9.734 10.40 10.10 10.19 25,246 10.157 -0.10%
2023-09-28 0 10.22 10.11 10.33 10.22 10.34 13,000 134,150 10.319 10.12 10.01 10.23 10.12 10.24 13,128 10.219 -1.64%
2023-09-27 0 10.39 10.38 10.50 10.24 10.43 50,300 521,010 10.358 10.29 10.28 10.40 10.14 10.33 50,795 10.257 2.97%
2023-09-26 0 10.09 10.00 10.09 10.09 10.16 18,800 190,054 10.109 9.992 9.903 9.992 9.992 10.06 18,985 10.011 -1.37%
2023-09-25 0 10.23 10.21 10.60 10.12 10.25 31,900 324,955 10.187 10.13 10.11 10.50 10.02 10.15 32,214 10.087 0.29%
2023-09-22 0 10.20 10.20 10.30 9.865 10.20 36,700 367,248 10.007 10.10 10.10 10.20 9.769 10.10 37,061 9.9093 2.26%
2023-09-21 0 9.975 9.930 10.01 9.985 10.07 100,049 1,002,473 10.020 9.878 9.833 9.913 9.888 9.972 101,033 9.9223 -2.97%
2023-09-20 0 10.28 10.00 10.30 10.23 10.34 87,700 903,813 10.306 10.18 9.903 10.20 10.13 10.24 88,562 10.205 -1.34%
2023-09-19 0 10.42 10.39 10.68 10.31 10.42 60,300 623,929 10.347 10.32 10.29 10.58 10.21 10.32 60,893 10.246 -0.19%
2023-09-18 0 10.44 10.30 10.66 10.39 10.46 98,900 1,033,121 10.446 10.34 10.20 10.56 10.29 10.36 99,873 10.344 0.97%
2023-09-15 0 10.34 10.29 10.42 10.07 10.40 33,000 340,182 10.309 10.24 10.19 10.32 9.972 10.30 33,324 10.208 2.38%
2023-09-14 0 10.10 9.950 10.10 10.09 10.10 1,500 15,146 10.097 10.00 9.853 10.00 9.992 10.00 1,515 9.9990 0.30%
2023-09-13 0 10.07 9.820 10.40 10.07 10.20 32,560 331,264 10.174 9.972 9.724 10.30 9.972 10.10 32,880 10.075 -1.76%
2023-09-12 0 10.25 10.21 10.38 10.18 10.30 7,500 76,955 10.261 10.15 10.11 10.28 10.08 10.20 7,574 10.161 -0.19%
2023-09-11 0 10.27 10.23 10.50 10.11 10.30 57,800 592,288 10.247 10.17 10.13 10.40 10.01 10.20 58,368 10.147 3.11%
2023-09-07 0 9.960 9.895 10.40 9.920 10.03 18,439 183,970 9.9772 9.863 9.799 10.30 9.823 9.932 18,620 9.8801 -0.90%
2023-09-06 0 10.05 10.00 10.60 9.950 10.10 92,387 923,082 9.9915 9.952 9.903 10.50 9.853 10.00 93,295 9.8942 -1.57%
2023-09-05 0 10.21 10.10 10.68 10.20 10.28 13,700 140,027 10.221 10.11 10.00 10.58 10.10 10.18 13,835 10.121 -1.26%
2023-09-04 0 10.34 10.31 10.45 10.27 10.38 30,300 313,029 10.331 10.24 10.21 10.35 10.17 10.28 30,598 10.230 0.88%
2023-08-31 0 10.25 10.20 10.61 10.19 10.39 46,500 476,415 10.246 10.15 10.10 10.51 10.09 10.29 46,957 10.146 -2.01%
2023-08-30 0 10.46 10.35 10.61 10.47 10.63 373,700 3,932,323 10.523 10.36 10.25 10.51 10.37 10.53 377,375 10.420 -1.41%
2023-08-29 0 10.61 10.44 10.63 10.30 10.63 42,900 449,704 10.483 10.51 10.34 10.53 10.20 10.53 43,322 10.381 3.21%
2023-08-28 0 10.28 10.00 10.36 10.28 10.57 47,000 489,639 10.418 10.18 9.903 10.26 10.18 10.47 47,462 10.316 1.28%
2023-08-25 0 10.15 10.01 10.50 10.15 10.36 24,500 251,701 10.274 10.05 9.913 10.40 10.05 10.26 24,741 10.173 -0.88%
2023-08-24 0 10.24 10.20 10.30 9.980 10.31 88,400 900,025 10.181 10.14 10.10 10.20 9.883 10.21 89,269 10.082 4.28%
2023-08-23 0 9.820 9.820 10.10 9.790 9.910 71,500 706,754 9.8847 9.724 9.724 10.00 9.695 9.814 72,203 9.7884 -0.91%
2023-08-22 0 9.910 9.800 9.950 9.720 9.950 48,400 477,883 9.8736 9.814 9.705 9.853 9.625 9.853 48,876 9.7775 0.71%
2023-08-21 0 9.840 9.815 9.900 9.655 9.870 208,175 2,036,223 9.7813 9.744 9.719 9.804 9.561 9.774 210,222 9.6861 0.31%
2023-08-18 0 9.810 9.810 10.02 9.805 10.00 877,300 8,824,625 10.059 9.714 9.714 9.922 9.710 9.903 885,927 9.9609 -3.54%
2023-08-17 0 10.17 10.03 10.17 9.995 10.18 108,600 1,095,500 10.088 10.07 9.932 10.07 9.898 10.08 109,668 9.9893 -0.59%
2023-08-16 0 10.23 10.16 10.30 10.20 10.23 77,000 786,480 10.214 10.13 10.06 10.20 10.10 10.13 77,757 10.115 -0.58%
2023-08-15 0 10.29 10.29 10.40 10.13 10.36 44,700 458,029 10.247 10.19 10.19 10.30 10.03 10.26 45,140 10.147 -0.29%
2023-08-14 0 10.32 10.32 10.40 10.10 10.35 131,400 1,338,878 10.189 10.22 10.22 10.30 10.00 10.25 132,692 10.090 -0.29%
2023-08-11 0 10.35 10.33 10.52 10.35 10.42 173,200 1,799,623 10.390 10.25 10.23 10.42 10.25 10.32 174,903 10.289 -1.90%
2023-08-10 0 10.55 10.51 10.90 10.40 10.56 32,161 337,016 10.479 10.45 10.41 10.79 10.30 10.46 32,477 10.377 -0.09%
2023-08-09 0 10.56 10.54 10.73 10.50 10.70 483,600 5,136,405 10.621 10.46 10.44 10.63 10.40 10.60 488,355 10.518 1.73%
2023-08-08 0 10.38 10.33 10.46 10.16 10.46 545,700 5,642,224 10.339 10.28 10.23 10.36 10.06 10.36 551,066 10.239 -0.67%
2023-08-07 0 10.45 10.42 10.43 10.36 11.00 363,782 3,799,859 10.445 10.35 10.32 10.33 10.26 10.89 367,359 10.344 -5.43%
2023-08-04 0 11.05 10.97 11.10 10.96 11.15 59,600 657,176 11.026 10.94 10.86 10.99 10.85 11.04 60,186 10.919 0.55%
2023-08-03 0 10.99 10.96 11.10 10.76 11.04 63,700 697,135 10.944 10.88 10.85 10.99 10.66 10.93 64,326 10.837 0.64%
2023-08-02 0 10.92 10.92 10.93 10.89 11.40 107,400 1,187,248 11.055 10.81 10.81 10.82 10.78 11.29 108,456 10.947 -7.46%
2023-08-01 0 11.80 11.40 11.80 11.36 11.80 464,600 5,335,735 11.485 11.69 11.29 11.69 11.25 11.69 469,169 11.373 3.51%
2023-07-31 0 11.40 11.36 11.43 11.36 11.79 218,700 2,536,201 11.597 11.29 11.25 11.32 11.25 11.68 220,851 11.484 -1.30%
2023-07-28 0 11.55 11.50 11.52 11.06 11.55 48,700 554,310 11.382 11.44 11.39 11.41 10.95 11.44 49,179 11.271 3.22%
2023-07-27 0 11.19 11.14 11.28 11.10 11.19 37,200 413,462 11.115 11.08 11.03 11.17 10.99 11.08 37,566 11.006 1.27%
2023-07-26 0 11.05 11.03 11.12 11.03 11.10 10,000 110,405 11.041 10.94 10.92 11.01 10.92 10.99 10,098 10.933 0.00%
2023-07-25 0 11.05 10.98 11.07 10.84 11.07 44,200 484,427 10.960 10.94 10.87 10.96 10.73 10.96 44,635 10.853 2.41%
2023-07-24 0 10.79 10.66 10.99 10.66 10.93 54,000 582,909 10.795 10.68 10.56 10.88 10.56 10.82 54,531 10.689 0.00%
2023-07-21 0 10.79 10.77 10.80 10.63 10.90 9,937 107,401 10.808 10.68 10.67 10.69 10.53 10.79 10,035 10.703 1.89%
2023-07-20 0 10.59 10.20 10.59 10.53 10.62 116,600 1,234,138 10.584 10.49 10.10 10.49 10.43 10.52 117,747 10.481 0.57%
2023-07-19 0 10.53 10.51 10.90 10.42 10.72 52,300 553,598 10.585 10.43 10.41 10.79 10.32 10.62 52,814 10.482 -1.59%
2023-07-18 0 10.70 10.68 10.75 10.58 10.80 25,700 274,218 10.670 10.60 10.58 10.65 10.48 10.69 25,953 10.566 -0.93%
2023-07-14 0 10.80 10.76 11.14 10.80 11.30 42,400 463,278 10.926 10.69 10.66 11.03 10.69 11.19 42,817 10.820 -1.46%
2023-07-13 0 10.96 10.80 10.96 10.66 11.03 75,500 825,802 10.938 10.85 10.69 10.85 10.56 10.92 76,242 10.831 5.28%
2023-07-12 0 10.41 10.40 11.00 10.35 10.52 54,706 568,716 10.396 10.31 10.30 10.89 10.25 10.42 55,244 10.295 -1.42%
2023-07-11 0 10.56 10.50 10.60 10.56 10.58 12,800 135,394 10.578 10.46 10.40 10.50 10.46 10.48 12,926 10.475 0.96%
2023-07-10 0 10.46 10.46 10.65 10.43 10.65 12,300 129,193 10.504 10.36 10.36 10.55 10.33 10.55 12,421 10.401 0.10%
2023-07-07 0 10.45 10.39 10.90 10.34 10.48 55,810 578,671 10.369 10.35 10.29 10.79 10.24 10.38 56,359 10.268 -0.48%
2023-07-06 0 10.50 10.48 11.10 10.43 10.60 93,700 981,378 10.474 10.40 10.38 10.99 10.33 10.50 94,621 10.372 -2.42%
2023-07-05 0 10.76 10.70 10.85 10.68 11.00 34,300 369,941 10.786 10.66 10.60 10.74 10.58 10.89 34,637 10.680 -2.45%
2023-07-04 0 11.03 11.00 11.03 10.44 11.07 230,000 2,520,352 10.958 10.92 10.89 10.92 10.34 10.96 232,262 10.851 4.35%
2023-07-03 0 10.57 10.50 10.70 10.41 10.57 39,900 417,566 10.465 10.47 10.40 10.60 10.31 10.47 40,292 10.363 0.96%
2023-06-30 0 10.47 10.43 10.70 10.35 10.51 100,100 1,042,066 10.410 10.37 10.33 10.60 10.25 10.41 101,084 10.309 1.95%
2023-06-29 0 10.27 10.22 10.60 10.16 10.30 68,400 703,109 10.279 10.17 10.12 10.50 10.06 10.20 69,073 10.179 -1.06%
2023-06-28 0 10.38 10.29 10.80 10.24 10.46 103,100 1,063,557 10.316 10.28 10.19 10.69 10.14 10.36 104,114 10.215 -1.33%
2023-06-27 0 10.52 10.51 11.00 10.42 10.55 41,100 432,918 10.533 10.42 10.41 10.89 10.32 10.45 41,504 10.431 0.38%
2023-06-26 0 10.48 10.43 10.60 10.25 10.50 33,400 345,102 10.332 10.38 10.33 10.50 10.15 10.40 33,728 10.232 2.64%
2023-06-23 0 10.21 10.20 10.27 10.20 10.40 244,300 2,512,410 10.284 10.11 10.10 10.17 10.10 10.30 246,702 10.184 -3.13%
2023-06-21 0 10.54 10.55 10.58 10.44 10.78 154,502 1,636,350 10.591 10.44 10.45 10.48 10.34 10.68 156,021 10.488 -3.48%
2023-06-20 0 10.92 10.92 11.00 10.81 11.12 117,100 1,280,189 10.932 10.81 10.81 10.89 10.70 11.01 118,251 10.826 -3.70%
2023-06-19 0 11.34 11.24 11.40 11.21 11.42 97,900 1,107,899 11.317 11.23 11.13 11.29 11.10 11.31 98,863 11.206 -1.22%
2023-06-16 0 11.48 11.48 11.50 11.27 11.57 529,600 6,074,922 11.471 11.37 11.37 11.39 11.16 11.46 534,808 11.359 2.87%
2023-06-15 0 11.16 11.16 11.30 10.88 11.16 212,300 2,336,531 11.006 11.05 11.05 11.19 10.77 11.05 214,388 10.899 2.10%
2023-06-14 0 10.93 10.86 11.15 10.88 11.20 97,300 1,068,988 10.987 10.82 10.75 11.04 10.77 11.09 98,257 10.880 -1.26%
2023-06-13 0 11.07 11.06 12.50 10.98 11.10 925,700 10,189,231 11.007 10.96 10.95 12.38 10.87 10.99 934,803 10.900 -0.81%
2023-06-12 0 11.16 11.10 11.20 11.04 11.31 920,509 10,271,299 11.158 11.05 10.99 11.09 10.93 11.20 929,561 11.050 -1.59%
2023-06-09 0 11.34 11.26 11.34 11.27 11.41 32,300 366,656 11.352 11.23 11.15 11.23 11.16 11.30 32,618 11.241 1.43%
2023-06-08 0 11.18 11.10 11.60 11.13 11.23 42,300 472,556 11.172 11.07 10.99 11.49 11.02 11.12 42,716 11.063 -0.89%
2023-06-07 0 11.28 11.25 11.50 11.24 11.29 42,394 477,474 11.263 11.17 11.14 11.39 11.13 11.18 42,811 11.153 0.62%
2023-06-06 0 11.21 11.14 11.48 11.14 11.33 960,800 10,789,484 11.230 11.10 11.03 11.37 11.03 11.22 970,248 11.120 -0.53%
2023-06-05 0 11.27 11.27 11.40 11.27 11.31 5,600 63,281 11.300 11.16 11.16 11.29 11.16 11.20 5,655 11.190 -0.79%
2023-06-02 0 11.36 11.33 11.70 11.25 11.40 6,600 75,033 11.369 11.25 11.22 11.59 11.14 11.29 6,665 11.258 2.71%
2023-06-01 0 11.06 11.00 11.16 11.08 11.24 22,300 248,860 11.160 10.95 10.89 11.05 10.97 11.13 22,519 11.051 0.73%
2023-05-31 0 10.98 10.88 11.40 10.88 11.07 56,100 616,237 10.985 10.87 10.77 11.29 10.77 10.96 56,652 10.878 -2.14%
2023-05-30 0 11.22 11.21 11.60 11.06 11.27 19,200 214,840 11.190 11.11 11.10 11.49 10.95 11.16 19,389 11.081 0.63%
2023-05-29 0 11.15 11.08 11.18 11.20 11.55 33,900 388,278 11.454 11.04 10.97 11.07 11.09 11.44 34,233 11.342 -2.71%
2023-05-25 0 11.46 11.42 11.50 11.40 11.58 15,700 180,036 11.467 11.35 11.31 11.39 11.29 11.47 15,854 11.356 -1.63%
2023-05-24 0 11.65 11.65 12.30 11.65 11.83 22,800 266,732 11.699 11.54 11.54 12.18 11.54 11.71 23,024 11.585 -2.43%
2023-05-23 0 11.94 11.94 12.04 11.90 12.01 7,400 88,338 11.938 11.82 11.82 11.92 11.78 11.89 7,473 11.821 0.76%
2023-05-22 0 11.85 11.56 12.00 11.68 11.91 32,508 384,514 11.828 11.73 11.45 11.88 11.57 11.79 32,828 11.713 2.07%
2023-05-19 0 11.61 11.56 11.61 11.54 11.63 43,200 500,999 11.597 11.50 11.45 11.50 11.43 11.52 43,625 11.484 -0.94%
2023-05-18 0 11.72 11.66 11.73 11.66 11.94 67,900 795,196 11.711 11.61 11.55 11.62 11.55 11.82 68,568 11.597 -1.43%
2023-05-17 0 11.89 11.88 12.06 11.86 12.16 59,200 710,611 12.004 11.77 11.76 11.94 11.74 12.04 59,782 11.887 -3.72%
2023-05-16 0 12.35 12.20 12.40 12.29 12.42 56,900 702,959 12.354 12.23 12.08 12.28 12.17 12.30 57,460 12.234 0.90%
2023-05-15 0 12.24 12.04 12.33 12.06 12.32 90,000 1,099,252 12.214 12.12 11.92 12.21 11.94 12.20 90,885 12.095 0.41%
2023-05-12 0 12.19 12.04 12.20 12.18 12.38 5,100 62,681 12.290 12.07 11.92 12.08 12.06 12.26 5,150 12.171 -0.89%
2023-05-11 0 12.30 12.18 12.44 12.22 12.52 27,000 334,587 12.392 12.18 12.06 12.32 12.10 12.40 27,265 12.271 -0.32%
2023-05-10 0 12.34 12.26 12.38 12.25 12.37 31,971 394,130 12.328 12.22 12.14 12.26 12.13 12.25 32,285 12.208 -0.08%
2023-05-09 0 12.35 12.30 12.50 12.30 12.72 66,500 824,035 12.392 12.23 12.18 12.38 12.18 12.60 67,154 12.271 -3.44%
2023-05-08 0 12.79 12.79 12.88 12.70 12.92 12,278 156,965 12.784 12.67 12.67 12.75 12.58 12.79 12,399 12.660 0.00%
2023-05-05 0 12.79 12.79 12.99 12.75 12.77 4,600 58,696 12.760 12.67 12.67 12.86 12.63 12.65 4,645 12.636 0.47%
2023-05-04 0 12.73 12.60 13.00 12.65 12.76 58,900 749,702 12.728 12.61 12.48 12.87 12.53 12.64 59,479 12.604 2.08%
2023-05-03 0 12.47 12.30 13.00 12.31 12.51 91,600 1,139,208 12.437 12.35 12.18 12.87 12.19 12.39 92,501 12.316 -0.80%
2023-05-02 0 12.57 12.30 13.10 12.43 12.89 59,900 753,133 12.573 12.45 12.18 12.97 12.31 12.76 60,489 12.451 -0.95%
2023-04-28 0 12.69 12.48 12.98 12.69 12.85 86,000 1,094,450 12.726 12.57 12.36 12.85 12.57 12.72 86,846 12.602 -0.39%
2023-04-27 0 12.74 12.61 13.00 12.53 12.80 16,600 210,610 12.687 12.62 12.49 12.87 12.41 12.68 16,763 12.564 0.87%
2023-04-26 0 12.63 12.58 12.62 12.47 12.67 146,298 1,836,307 12.552 12.51 12.46 12.50 12.35 12.55 147,737 12.430 1.20%
2023-04-25 0 12.48 12.46 12.63 12.42 13.04 329,700 4,128,405 12.522 12.36 12.34 12.51 12.30 12.91 332,942 12.400 -4.66%
2023-04-24 0 13.09 13.06 13.24 12.88 13.22 29,300 382,083 13.040 12.96 12.93 13.11 12.75 13.09 29,588 12.913 1.24%
2023-04-21 0 12.93 12.84 13.50 12.85 13.20 48,600 632,449 13.013 12.80 12.71 13.37 12.72 13.07 49,078 12.887 -1.67%
2023-04-20 0 13.15 13.00 13.80 13.12 13.43 82,100 1,086,528 13.234 13.02 12.87 13.67 12.99 13.30 82,907 13.105 -1.72%
2023-04-19 0 13.38 13.22 14.00 13.24 13.40 70,900 949,115 13.387 13.25 13.09 13.86 13.11 13.27 71,597 13.256 -1.47%
2023-04-18 0 13.58 13.51 14.00 13.49 13.61 2,700 36,642 13.571 13.45 13.38 13.86 13.36 13.48 2,727 13.439 -0.22%
2023-04-17 0 13.61 13.41 14.00 13.43 13.64 399,700 5,415,251 13.548 13.48 13.28 13.86 13.30 13.51 403,630 13.416 -0.58%
2023-04-14 0 13.69 13.71 13.90 13.59 14.00 87,000 1,200,339 13.797 13.56 13.58 13.76 13.46 13.86 87,855 13.663 0.15%
2023-04-13 0 13.67 13.67 13.80 12.87 13.67 128,687 1,715,977 13.335 13.54 13.54 13.67 12.74 13.54 129,952 13.205 3.72%
2023-04-12 0 13.18 13.16 13.20 13.00 13.20 39,014 512,501 13.136 13.05 13.03 13.07 12.87 13.07 39,398 13.008 1.31%
2023-04-11 0 13.01 12.95 13.20 12.80 13.10 56,300 729,961 12.966 12.88 12.82 13.07 12.68 12.97 56,854 12.839 3.42%
2023-04-06 0 12.58 12.55 12.60 12.09 12.60 31,000 383,749 12.379 12.46 12.43 12.48 11.97 12.48 31,305 12.258 2.86%
2023-04-04 0 12.23 12.23 12.40 11.80 12.23 149,800 1,797,561 12.000 12.11 12.11 12.28 11.69 12.11 151,273 11.883 0.41%
2023-04-03 0 12.18 12.05 12.25 12.00 12.30 93,700 1,134,184 12.104 12.06 11.93 12.13 11.88 12.18 94,621 11.987 -0.98%
2023-03-31 0 12.30 12.30 12.45 12.25 12.49 236,400 2,910,272 12.311 12.18 12.18 12.33 12.13 12.37 238,725 12.191 -0.89%
2023-03-30 0 12.41 12.41 12.45 12.30 12.50 115,700 1,434,435 12.398 12.29 12.29 12.33 12.18 12.38 116,838 12.277 -1.74%
2023-03-29 0 12.63 12.50 12.70 12.38 12.63 605,200 7,550,842 12.477 12.51 12.38 12.58 12.26 12.51 611,151 12.355 1.04%
2023-03-28 0 12.50 12.40 13.10 12.45 12.73 50,800 640,582 12.610 12.38 12.28 12.97 12.33 12.61 51,300 12.487 -1.57%
2023-03-27 0 12.70 12.62 12.70 12.58 12.86 72,200 910,709 12.614 12.58 12.50 12.58 12.46 12.73 72,910 12.491 0.32%
2023-03-24 0 12.66 12.57 12.70 12.53 12.89 20,400 259,059 12.699 12.54 12.45 12.58 12.41 12.76 20,601 12.575 -0.71%
2023-03-23 0 12.75 12.70 13.10 12.46 12.77 645,700 8,177,536 12.665 12.63 12.58 12.97 12.34 12.65 652,049 12.541 -0.39%
2023-03-22 0 12.80 12.79 13.00 12.73 12.92 359,000 4,590,455 12.787 12.68 12.67 12.87 12.61 12.79 362,530 12.662 0.16%
2023-03-21 0 12.78 12.68 12.78 12.21 12.78 24,898 312,243 12.541 12.66 12.56 12.66 12.09 12.66 25,143 12.419 4.67%
2023-03-20 0 12.21 12.21 12.30 12.06 12.50 24,600 300,329 12.209 12.09 12.09 12.18 11.94 12.38 24,842 12.090 -4.16%
2023-03-17 0 12.74 12.64 13.00 12.63 12.82 9,000 114,614 12.735 12.62 12.52 12.87 12.51 12.70 9,088 12.611 0.55%
2023-03-16 0 12.67 12.67 12.75 12.59 12.88 33,100 420,593 12.707 12.55 12.55 12.63 12.47 12.75 33,425 12.583 -1.17%
2023-03-15 0 12.82 12.76 13.00 12.75 12.96 31,600 406,348 12.859 12.70 12.64 12.87 12.63 12.83 31,911 12.734 3.05%
2023-03-14 0 12.44 12.30 12.75 12.43 12.74 18,800 236,102 12.559 12.32 12.18 12.63 12.31 12.62 18,985 12.436 0.08%
2023-03-13 0 12.43 12.44 12.80 12.34 12.56 95,200 1,181,805 12.414 12.31 12.32 12.68 12.22 12.44 96,136 12.293 0.16%
2023-03-10 0 12.41 12.40 12.47 12.38 12.62 83,550 1,045,320 12.511 12.29 12.28 12.35 12.26 12.50 84,372 12.389 -2.44%
2023-03-09 0 12.72 12.73 13.50 12.70 12.90 12,000 153,172 12.764 12.60 12.61 13.37 12.58 12.77 12,118 12.640 -1.01%
2023-03-08 0 12.85 12.84 12.90 12.80 13.12 75,000 968,659 12.916 12.72 12.71 12.77 12.68 12.99 75,737 12.790 -3.60%
2023-03-07 0 13.33 13.33 13.40 13.25 13.75 91,809 1,242,466 13.533 13.20 13.20 13.27 13.12 13.62 92,712 13.401 -2.27%
2023-03-06 0 13.64 13.62 13.64 13.55 13.70 163,100 2,229,839 13.672 13.51 13.49 13.51 13.42 13.57 164,704 13.538 -1.09%
2023-03-03 0 13.79 13.76 13.80 13.54 13.81 686,200 9,363,672 13.646 13.66 13.63 13.67 13.41 13.68 692,948 13.513 1.62%
2023-03-02 0 13.57 13.40 13.65 13.35 13.57 42,200 568,317 13.467 13.44 13.27 13.52 13.22 13.44 42,615 13.336 -0.22%
2023-03-01 0 13.60 13.50 13.60 13.12 13.60 46,800 630,181 13.465 13.47 13.37 13.47 12.99 13.47 47,260 13.334 4.53%
2023-02-28 0 13.01 13.02 13.40 12.92 13.10 208,100 2,709,724 13.021 12.88 12.89 13.27 12.79 12.97 210,146 12.894 -0.84%
2023-02-27 0 13.12 13.02 13.20 12.96 13.15 270,600 3,527,714 13.037 12.99 12.89 13.07 12.83 13.02 273,261 12.910 -1.20%
2023-02-24 0 13.28 13.15 13.50 13.28 13.45 40,300 536,626 13.316 13.15 13.02 13.37 13.15 13.32 40,696 13.186 -1.85%
2023-02-23 0 13.53 13.36 13.65 13.45 13.60 29,200 394,392 13.507 13.40 13.23 13.52 13.32 13.47 29,487 13.375 1.27%
2023-02-22 0 13.36 13.25 13.60 13.36 13.55 26,800 360,132 13.438 13.23 13.12 13.47 13.23 13.42 27,064 13.307 -1.55%
2023-02-21 0 13.57 13.53 13.80 13.55 13.90 31,180 429,619 13.779 13.44 13.40 13.67 13.42 13.76 31,487 13.645 -2.37%
2023-02-20 0 13.90 13.78 14.00 13.49 13.93 37,200 513,253 13.797 13.76 13.65 13.86 13.36 13.79 37,566 13.663 2.13%
2023-02-17 0 13.61 13.55 13.80 13.40 13.65 31,800 431,651 13.574 13.48 13.42 13.67 13.27 13.52 32,113 13.442 0.15%
2023-02-16 0 13.59 13.56 13.80 13.49 13.94 789,000 10,832,825 13.730 13.46 13.43 13.67 13.36 13.80 796,758 13.596 0.37%
2023-02-15 0 13.54 13.52 13.54 13.54 13.96 30,800 419,806 13.630 13.41 13.39 13.41 13.41 13.82 31,103 13.497 -3.01%
2023-02-14 0 13.96 13.90 14.20 13.96 14.20 18,700 261,591 13.989 13.82 13.76 14.06 13.82 14.06 18,884 13.853 -1.76%
2023-02-13 0 14.21 14.02 14.23 14.01 14.24 41,200 581,274 14.109 14.07 13.88 14.09 13.87 14.10 41,605 13.971 0.71%
2023-02-10 0 14.11 14.10 14.20 13.99 14.50 37,143 524,790 14.129 13.97 13.96 14.06 13.85 14.36 37,508 13.991 -2.82%
2023-02-09 0 14.52 14.50 14.55 14.28 14.50 34,420 495,438 14.394 14.38 14.36 14.41 14.14 14.36 34,758 14.254 0.83%
2023-02-08 0 14.40 14.38 14.61 14.38 14.63 13,700 197,725 14.433 14.26 14.24 14.47 14.24 14.49 13,835 14.292 0.00%
2023-02-07 0 14.40 14.38 14.50 14.27 14.68 98,502 1,422,081 14.437 14.26 14.24 14.36 14.13 14.54 99,471 14.296 0.91%
2023-02-06 0 14.27 14.27 14.40 14.23 15.01 122,900 1,773,782 14.433 14.13 14.13 14.26 14.09 14.86 124,109 14.292 -4.93%
2023-02-03 0 15.01 15.00 15.17 15.01 15.40 17,000 258,138 15.185 14.86 14.85 15.02 14.86 15.25 17,167 15.037 -1.90%
2023-02-02 0 15.30 15.22 15.35 15.20 15.62 72,100 1,116,720 15.489 15.15 15.07 15.20 15.05 15.47 72,809 15.338 1.86%
2023-02-01 0 15.02 15.00 15.05 14.60 15.10 68,300 1,015,216 14.864 14.87 14.85 14.90 14.46 14.95 68,972 14.719 3.30%
2023-01-31 0 14.54 14.52 14.56 14.40 14.96 50,000 729,658 14.593 14.40 14.38 14.42 14.26 14.81 50,492 14.451 -2.81%
2023-01-30 0 14.96 14.95 14.96 14.96 15.55 57,500 874,044 15.201 14.81 14.80 14.81 14.81 15.40 58,065 15.053 -3.79%
2023-01-27 0 15.55 15.51 15.55 15.43 15.73 11,500 178,234 15.499 15.40 15.36 15.40 15.28 15.58 11,613 15.348 0.26%
2023-01-26 0 15.51 15.46 15.60 15.24 15.58 29,343 452,392 15.417 15.36 15.31 15.45 15.09 15.43 29,632 15.267 2.31%
2023-01-20 0 15.16 15.16 15.19 15.02 15.19 17,400 262,738 15.100 15.01 15.01 15.04 14.87 15.04 17,571 14.953 1.40%
2023-01-19 0 14.95 14.95 15.03 14.77 15.11 21,700 325,549 15.002 14.80 14.80 14.88 14.63 14.96 21,913 14.856 0.13%
2023-01-18 0 14.93 14.92 14.97 14.80 15.00 12,100 180,228 14.895 14.78 14.77 14.82 14.66 14.85 12,219 14.750 -0.13%
2023-01-17 0 14.95 14.95 15.00 14.92 15.29 43,300 652,527 15.070 14.80 14.80 14.85 14.77 15.14 43,726 14.923 -3.36%
2023-01-16 0 15.47 15.20 15.49 15.47 15.92 90,700 1,419,904 15.655 15.32 15.05 15.34 15.32 15.76 91,592 15.503 0.78%
2023-01-13 0 15.35 15.33 15.35 14.80 15.35 90,100 1,365,571 15.156 15.20 15.18 15.20 14.66 15.20 90,986 15.009 4.85%
2023-01-12 0 14.64 14.50 14.66 14.60 15.12 35,700 531,582 14.890 14.50 14.36 14.52 14.46 14.97 36,051 14.745 -0.75%
2023-01-11 0 14.75 14.70 14.90 14.75 15.11 72,687 1,089,175 14.985 14.61 14.56 14.75 14.61 14.96 73,402 14.839 0.82%
2023-01-10 0 14.63 14.50 14.67 14.47 14.70 64,000 936,311 14.630 14.49 14.36 14.53 14.33 14.56 64,629 14.487 -0.34%
2023-01-09 0 14.68 14.55 14.68 14.25 14.74 125,054 1,820,657 14.559 14.54 14.41 14.54 14.11 14.60 126,284 14.417 2.87%
2023-01-06 0 14.27 14.20 14.27 14.27 14.60 26,700 387,091 14.498 14.13 14.06 14.13 14.13 14.46 26,963 14.357 -0.97%
2023-01-05 0 14.41 14.35 14.47 14.30 14.62 1,918,600 27,611,327 14.391 14.27 14.21 14.33 14.16 14.48 1,937,466 14.251 1.34%
2023-01-04 0 14.22 14.22 14.28 13.90 14.28 211,400 2,989,698 14.142 14.08 14.08 14.14 13.76 14.14 213,479 14.005 3.57%
2023-01-03 0 13.73 13.65 13.79 13.30 13.81 21,000 287,289 13.680 13.60 13.52 13.66 13.17 13.68 21,206 13.547 2.39%
2022-12-30 0 13.41 13.30 13.49 13.40 13.52 3,900 52,545 13.473 13.28 13.17 13.36 13.27 13.39 3,938 13.342 -0.37%
2022-12-29 0 13.46 13.42 13.46 13.20 13.52 103,100 1,379,055 13.376 13.33 13.29 13.33 13.07 13.39 104,114 13.246 0.60%
2022-12-28 0 13.38 13.30 13.39 13.20 13.50 8,400 111,791 13.309 13.25 13.17 13.26 13.07 13.37 8,483 13.179 1.59%
2022-12-23 0 13.17 12.98 13.20 12.96 13.20 27,300 358,648 13.137 13.04 12.85 13.07 12.83 13.07 27,568 13.009 0.92%
2022-12-22 0 13.05 12.96 13.16 12.86 13.16 112,600 1,469,143 13.048 12.92 12.83 13.03 12.73 13.03 113,707 12.920 2.43%
2022-12-21 0 12.74 12.73 12.74 12.87 12.88 332 4,273 12.871 12.62 12.61 12.62 12.74 12.75 335 12.745 1.68%
2022-12-20 0 12.53 12.53 12.57 12.50 12.66 34,700 435,630 12.554 12.41 12.41 12.45 12.38 12.54 35,041 12.432 -0.95%
2022-12-19 0 12.65 12.60 12.90 12.64 13.20 34,500 440,224 12.760 12.53 12.48 12.77 12.52 13.07 34,839 12.636 -5.03%
2022-12-16 0 13.36 13.18 13.40 13.04 13.46 35,400 466,619 13.181 13.19 13.01 13.23 12.87 13.29 35,855 13.014 1.37%
2022-12-15 0 13.18 13.10 13.40 13.18 13.48 122,900 1,627,765 13.245 13.01 12.93 13.23 13.01 13.31 124,481 13.076 -2.51%
2022-12-14 0 13.52 13.30 13.70 13.41 13.70 39,700 536,211 13.507 13.35 13.13 13.53 13.24 13.53 40,211 13.335 0.30%
2022-12-13 0 13.48 13.45 13.60 13.38 13.61 38,900 524,357 13.480 13.31 13.28 13.43 13.21 13.44 39,400 13.308 -0.81%
2022-12-12 0 13.59 13.54 13.80 13.50 13.90 43,264 589,391 13.623 13.42 13.37 13.62 13.33 13.72 43,821 13.450 -0.95%
2022-12-09 0 13.72 13.70 13.80 13.60 13.86 43,100 592,379 13.744 13.55 13.53 13.62 13.43 13.68 43,655 13.570 0.29%
2022-12-08 0 13.68 13.64 13.78 13.05 13.78 79,000 1,067,335 13.511 13.51 13.47 13.60 12.88 13.60 80,016 13.339 6.13%
2022-12-07 0 12.89 12.90 13.00 12.89 13.67 214,324 2,833,014 13.218 12.73 12.74 12.83 12.73 13.50 217,081 13.050 -1.45%
2022-12-06 0 13.08 13.06 13.15 13.00 13.62 104,800 1,400,810 13.367 12.91 12.89 12.98 12.83 13.45 106,148 13.197 -2.75%
2022-12-05 0 13.45 13.37 13.48 13.07 13.45 180,300 2,393,080 13.273 13.28 13.20 13.31 12.90 13.28 182,620 13.104 4.91%
2022-12-02 0 12.82 12.52 12.85 12.77 13.00 84,300 1,081,783 12.833 12.66 12.36 12.69 12.61 12.83 85,385 12.670 1.75%
2022-12-01 0 12.60 12.58 12.85 12.50 13.22 117,600 1,511,678 12.854 12.44 12.42 12.69 12.34 13.05 119,113 12.691 -1.87%
2022-11-30 0 12.84 12.76 12.90 12.48 12.84 51,600 648,792 12.574 12.68 12.60 12.74 12.32 12.68 52,264 12.414 2.15%
2022-11-29 0 12.57 12.55 12.57 12.21 12.58 54,400 675,104 12.410 12.41 12.39 12.41 12.05 12.42 55,100 12.252 3.97%
2022-11-28 0 12.09 12.07 12.30 11.58 12.10 32,300 383,268 11.866 11.94 11.92 12.14 11.43 11.95 32,716 11.715 0.75%
2022-11-25 0 12.00 11.80 12.24 11.99 12.10 36,600 439,719 12.014 11.85 11.65 12.08 11.84 11.95 37,071 11.862 -1.88%
2022-11-24 0 12.23 12.10 12.34 12.20 12.31 24,700 302,871 12.262 12.07 11.95 12.18 12.05 12.15 25,018 12.106 1.24%
2022-11-23 0 12.08 11.90 12.20 11.81 12.22 46,500 561,992 12.086 11.93 11.75 12.05 11.66 12.06 47,098 11.932 -1.39%
2022-11-22 0 12.25 12.10 12.30 12.04 12.75 463,000 5,689,443 12.288 12.09 11.95 12.14 11.89 12.59 468,957 12.132 -2.78%
2022-11-21 0 12.60 12.60 12.65 12.44 12.66 46,938 589,391 12.557 12.44 12.44 12.49 12.28 12.50 47,542 12.397 -1.87%
2022-11-18 0 12.84 12.84 13.05 12.84 13.14 79,400 1,033,684 13.019 12.68 12.68 12.88 12.68 12.97 80,422 12.853 -0.39%
2022-11-17 0 12.89 12.76 12.99 12.57 13.00 108,300 1,387,650 12.813 12.73 12.60 12.82 12.41 12.83 109,693 12.650 -1.75%
2022-11-16 0 13.12 13.00 13.12 12.98 13.40 154,200 2,020,246 13.102 12.95 12.83 12.95 12.82 13.23 156,184 12.935 0.92%
2022-11-15 0 13.00 13.02 13.08 12.59 13.04 325,800 4,217,651 12.946 12.83 12.85 12.91 12.43 12.87 329,992 12.781 1.80%
2022-11-14 0 12.77 12.81 12.84 12.20 12.80 139,500 1,761,942 12.630 12.61 12.65 12.68 12.05 12.64 141,295 12.470 7.04%
2022-11-11 0 11.93 11.93 11.96 11.75 12.20 81,900 976,818 11.927 11.78 11.78 11.81 11.60 12.05 82,954 11.775 5.76%
2022-11-10 0 11.28 11.20 11.30 11.27 11.48 125,862 1,431,283 11.372 11.14 11.06 11.16 11.13 11.33 127,481 11.227 -1.74%
2022-11-09 0 11.48 11.33 11.50 11.36 11.72 230,300 2,629,923 11.420 11.33 11.19 11.35 11.22 11.57 233,263 11.274 -2.88%
2022-11-08 0 11.82 11.82 12.20 11.68 12.02 504,600 5,939,470 11.771 11.67 11.67 12.05 11.53 11.87 511,092 11.621 -1.34%
2022-11-07 0 11.98 11.98 12.00 11.60 12.00 107,185 1,270,317 11.852 11.83 11.83 11.85 11.45 11.85 108,564 11.701 3.10%
2022-11-04 0 11.62 11.54 11.65 11.20 12.00 249,300 2,899,727 11.632 11.47 11.39 11.50 11.06 11.85 252,507 11.484 3.75%
2022-11-03 0 11.20 11.16 11.20 10.98 11.48 302,000 3,344,580 11.075 11.06 11.02 11.06 10.84 11.33 305,885 10.934 -2.44%
2022-11-02 0 11.48 11.39 11.48 10.70 11.50 336,100 3,782,231 11.253 11.33 11.25 11.33 10.56 11.35 340,424 11.110 8.30%
2022-11-01 0 10.60 10.50 10.70 10.25 10.68 96,200 1,008,161 10.480 10.47 10.37 10.56 10.12 10.54 97,438 10.347 6.00%
2022-10-31 0 10.00 9.900 10.20 10.00 10.32 92,500 937,649 10.137 9.873 9.774 10.07 9.873 10.19 93,690 10.008 -1.28%
2022-10-28 0 10.13 10.10 10.20 10.08 10.75 328,000 3,414,201 10.409 10.00 9.972 10.07 9.952 10.61 332,220 10.277 -4.52%
2022-10-27 0 10.61 10.10 10.73 10.56 10.85 291,300 3,108,226 10.670 10.48 9.972 10.59 10.43 10.71 295,048 10.535 -0.38%
2022-10-26 0 10.65 10.65 10.69 10.34 10.75 384,000 4,071,513 10.603 10.51 10.51 10.55 10.21 10.61 388,940 10.468 5.45%
2022-10-25 0 10.10 9.950 - 9.800 10.23 1,052,000 10,404,290 9.8900 9.972 9.824 - 9.676 10.10 1,065,535 9.7644 1.35%
2022-10-24 0 9.965 9.965 10.25 9.885 10.72 294,238 3,038,206 10.326 9.838 9.838 10.12 9.759 10.58 298,024 10.195 -7.30%
2022-10-21 0 10.75 10.58 10.84 10.55 10.81 56,300 604,924 10.745 10.61 10.45 10.70 10.42 10.67 57,024 10.608 2.38%
2022-10-20 0 10.50 10.25 10.81 10.28 10.70 46,300 480,365 10.375 10.37 10.12 10.67 10.15 10.56 46,896 10.243 -1.04%
2022-10-19 0 10.61 10.56 10.74 10.57 11.00 121,400 1,304,539 10.746 10.48 10.43 10.60 10.44 10.86 122,962 10.609 -2.93%
2022-10-18 0 10.93 10.93 11.00 10.44 10.93 104,400 1,114,483 10.675 10.79 10.79 10.86 10.31 10.79 105,743 10.540 4.49%
2022-10-17 0 10.46 10.30 10.50 10.15 10.46 35,300 364,325 10.321 10.33 10.17 10.37 10.02 10.33 35,754 10.190 2.25%
2022-10-14 0 10.23 10.15 10.27 9.840 10.52 332,000 3,432,227 10.338 10.10 10.02 10.14 9.715 10.39 336,271 10.207 6.07%
2022-10-13 0 9.645 9.500 9.770 9.645 10.00 132,400 1,296,768 9.7943 9.522 9.379 9.646 9.522 9.873 134,103 9.6699 -0.31%
2022-10-12 0 9.675 9.520 9.825 9.380 9.755 77,307 739,077 9.5603 9.552 9.399 9.700 9.261 9.631 78,302 9.4388 0.00%
2022-10-11 0 9.675 9.595 9.675 9.520 9.785 133,000 1,273,516 9.5753 9.552 9.473 9.552 9.399 9.661 134,711 9.4537 -0.97%
2022-10-10 0 9.770 9.755 9.805 9.740 10.12 50,625 501,728 9.9107 9.646 9.631 9.680 9.616 9.991 51,276 9.7848 -3.46%
2022-10-07 0 10.12 10.04 10.10 10.07 10.24 16,700 168,748 10.105 9.991 9.912 9.972 9.942 10.11 16,915 9.9763 -2.50%
2022-10-06 0 10.38 10.38 10.42 10.38 10.59 18,100 189,889 10.491 10.25 10.25 10.29 10.25 10.46 18,333 10.358 -1.52%
2022-10-05 0 10.54 10.54 10.58 10.34 10.58 63,900 667,712 10.449 10.41 10.41 10.45 10.21 10.45 64,722 10.317 4.98%
2022-10-03 0 10.04 10.04 10.36 9.980 10.25 40,100 402,338 10.033 9.912 9.912 10.23 9.853 10.12 40,616 9.9059 -0.10%
2022-09-30 0 10.05 10.00 10.37 9.985 10.07 16,600 166,755 10.046 9.922 9.873 10.24 9.858 9.942 16,814 9.9179 0.00%
2022-09-29 0 10.05 10.03 10.20 9.965 10.28 105,400 1,065,528 10.109 9.922 9.903 10.07 9.838 10.15 106,756 9.9810 0.50%
2022-09-28 0 10.00 10.00 10.07 10.00 10.24 36,300 366,114 10.086 9.873 9.873 9.942 9.873 10.11 36,767 9.9577 -3.57%
2022-09-27 0 10.37 10.30 10.40 9.960 10.37 51,700 529,530 10.242 10.24 10.17 10.27 9.833 10.24 52,365 10.112 3.60%
2022-09-26 0 10.01 10.00 10.16 9.870 10.16 33,000 332,587 10.078 9.883 9.873 10.03 9.745 10.03 33,425 9.9504 0.50%
2022-09-23 0 9.960 9.870 9.970 9.900 10.18 104,500 1,042,154 9.9728 9.833 9.745 9.843 9.774 10.05 105,844 9.8461 -2.73%
2022-09-22 0 10.24 10.24 10.40 10.15 10.30 55,382 566,390 10.227 10.11 10.11 10.27 10.02 10.17 56,095 10.097 -2.01%
2022-09-21 0 10.45 10.40 10.52 10.42 10.60 111,400 1,172,146 10.522 10.32 10.27 10.39 10.29 10.47 112,833 10.388 -2.79%
2022-09-20 0 10.75 10.70 10.76 10.66 10.78 23,500 251,588 10.706 10.61 10.56 10.62 10.52 10.64 23,802 10.570 0.94%
2022-09-19 0 10.65 10.65 10.77 10.62 10.94 133,000 1,430,699 10.757 10.51 10.51 10.63 10.49 10.80 134,711 10.620 -3.53%
2022-09-16 0 11.04 11.02 11.06 11.00 11.23 87,500 973,369 11.124 10.90 10.88 10.92 10.86 11.09 88,626 10.983 -2.56%
2022-09-15 0 11.33 11.20 11.37 11.28 11.41 22,100 250,206 11.322 11.19 11.06 11.23 11.14 11.27 22,384 11.178 1.16%
2022-09-14 0 11.20 11.16 11.20 11.15 11.40 62,337 699,279 11.218 11.06 11.02 11.06 11.01 11.26 63,139 11.075 -2.52%
2022-09-13 0 11.49 11.43 11.60 11.43 11.70 240,300 2,758,253 11.478 11.34 11.28 11.45 11.28 11.55 243,392 11.333 -3.12%
2022-09-09 0 11.86 11.86 11.96 11.50 11.90 14,400 169,623 11.779 11.71 11.71 11.81 11.35 11.75 14,585 11.630 3.76%
2022-09-08 0 11.43 11.42 11.43 11.43 11.61 14,600 167,561 11.477 11.28 11.27 11.28 11.28 11.46 14,788 11.331 -1.55%
2022-09-07 0 11.61 11.61 11.62 11.50 11.68 48,798 566,225 11.603 11.46 11.46 11.47 11.35 11.53 49,426 11.456 0.00%
2022-09-06 0 11.61 11.50 11.72 11.51 11.78 23,200 268,797 11.586 11.46 11.35 11.57 11.36 11.63 23,498 11.439 -0.77%
2022-09-05 0 11.70 11.62 11.78 11.58 11.87 48,400 564,793 11.669 11.55 11.47 11.63 11.43 11.72 49,023 11.521 -2.09%
2022-09-02 0 11.95 11.93 12.36 11.95 12.30 32,200 387,058 12.020 11.80 11.78 12.20 11.80 12.14 32,614 11.868 -1.89%
2022-09-01 0 12.18 12.00 12.17 12.16 12.36 9,700 118,874 12.255 12.03 11.85 12.02 12.01 12.20 9,825 12.099 -0.65%
2022-08-31 0 12.26 12.24 12.36 11.99 12.36 60,200 737,143 12.245 12.10 12.08 12.20 11.84 12.20 60,975 12.089 1.16%
2022-08-30 0 12.12 12.08 12.40 11.92 12.12 28,100 336,894 11.989 11.97 11.93 12.24 11.77 11.97 28,462 11.837 -0.90%
2022-08-29 0 12.23 12.23 12.26 12.19 12.46 84,200 1,032,395 12.261 12.07 12.07 12.10 12.04 12.30 85,283 12.105 -2.78%
2022-08-26 0 12.58 12.48 12.64 12.30 12.59 72,300 904,696 12.513 12.42 12.32 12.48 12.14 12.43 73,230 12.354 2.78%
2022-08-25 0 12.24 12.16 12.25 11.80 12.26 68,200 824,941 12.096 12.08 12.01 12.09 11.65 12.10 69,077 11.942 3.73%
2022-08-24 0 11.80 11.80 11.84 11.64 12.12 66,200 788,639 11.913 11.65 11.65 11.69 11.49 11.97 67,052 11.762 -2.24%
2022-08-23 0 12.07 12.07 12.24 12.03 12.21 71,800 870,967 12.131 11.92 11.92 12.08 11.88 12.05 72,724 11.976 -1.71%
2022-08-22 0 12.28 12.22 12.35 12.19 12.35 22,897 281,060 12.275 12.12 12.06 12.19 12.04 12.19 23,192 12.119 0.08%
2022-08-19 0 12.27 12.25 12.40 12.25 12.42 54,365 669,692 12.318 12.11 12.09 12.24 12.09 12.26 55,064 12.162 -1.52%
2022-08-18 0 12.46 12.40 12.46 12.38 12.57 26,400 328,061 12.427 12.30 12.24 12.30 12.22 12.41 26,740 12.269 -1.11%
2022-08-17 0 12.60 12.60 12.68 12.55 12.66 68,800 868,365 12.622 12.44 12.44 12.52 12.39 12.50 69,685 12.461 -0.79%
2022-08-16 0 12.70 12.68 12.83 12.63 12.92 35,600 453,327 12.734 12.54 12.52 12.67 12.47 12.76 36,058 12.572 -1.55%
2022-08-15 0 12.90 12.80 12.90 12.78 13.00 24,400 314,771 12.901 12.74 12.64 12.74 12.62 12.83 24,714 12.737 0.47%
2022-08-12 0 12.84 12.68 12.97 12.81 12.96 76,100 979,628 12.873 12.68 12.52 12.81 12.65 12.80 77,079 12.709 -0.70%
2022-08-11 0 12.93 12.86 12.97 12.60 12.97 37,397 483,331 12.924 12.77 12.70 12.81 12.44 12.81 37,878 12.760 3.61%
2022-08-10 0 12.48 12.45 12.48 12.40 12.71 33,800 422,777 12.508 12.32 12.29 12.32 12.24 12.55 34,235 12.349 -3.70%
2022-08-09 0 12.96 12.96 12.98 12.84 13.09 68,500 879,941 12.846 12.80 12.80 12.82 12.68 12.92 69,381 12.683 0.00%
2022-08-08 0 12.96 12.96 13.13 12.90 13.14 7,800 101,542 13.018 12.80 12.80 12.96 12.74 12.97 7,900 12.853 -0.69%
2022-08-05 0 13.05 13.05 13.10 13.00 13.16 51,807 678,993 13.106 12.88 12.88 12.93 12.83 12.99 52,474 12.940 2.76%
2022-08-04 0 12.70 12.70 12.80 12.41 12.79 38,400 486,436 12.668 12.54 12.54 12.64 12.25 12.63 38,894 12.507 3.00%
2022-08-03 0 12.33 12.31 12.35 12.33 12.49 53,900 670,267 12.435 12.17 12.15 12.19 12.17 12.33 54,593 12.277 0.16%
2022-08-02 0 12.31 12.31 12.43 12.13 12.50 211,900 2,601,843 12.279 12.15 12.15 12.27 11.98 12.34 214,626 12.123 -3.22%
2022-08-01 0 12.72 12.70 12.75 12.61 12.80 139,500 1,768,831 12.680 12.56 12.54 12.59 12.45 12.64 141,295 12.519 -0.86%
2022-07-29 0 12.83 12.80 12.94 12.76 13.25 264,600 3,404,825 12.868 12.67 12.64 12.78 12.60 13.08 268,004 12.704 -3.97%
2022-07-28 0 13.36 13.25 13.36 13.27 13.42 45,000 602,369 13.386 13.19 13.08 13.19 13.10 13.25 45,579 13.216 1.21%
2022-07-27 0 13.20 13.20 13.35 13.18 13.40 30,900 408,285 13.213 13.03 13.03 13.18 13.01 13.23 31,298 13.045 -1.86%
2022-07-26 0 13.45 13.44 13.60 13.31 13.49 53,800 721,497 13.411 13.28 13.27 13.43 13.14 13.32 54,492 13.240 0.37%
2022-07-25 0 13.40 13.41 13.84 13.22 13.45 115,100 1,532,128 13.311 13.23 13.24 13.66 13.05 13.28 116,581 13.142 -1.40%
2022-07-22 0 13.59 13.55 13.72 13.53 13.86 105,059 1,428,933 13.601 13.42 13.38 13.55 13.36 13.68 106,411 13.428 -0.88%
2022-07-21 0 13.71 13.67 13.71 13.68 13.89 40,200 555,136 13.809 13.54 13.50 13.54 13.51 13.71 40,717 13.634 -0.29%
2022-07-20 0 13.75 13.70 13.79 13.70 13.97 158,200 2,189,426 13.840 13.58 13.53 13.61 13.53 13.79 160,235 13.664 2.00%
2022-07-19 0 13.48 13.48 13.53 13.40 13.64 59,800 804,924 13.460 13.31 13.31 13.36 13.23 13.47 60,569 13.289 -1.75%
2022-07-18 0 13.72 13.67 13.78 13.24 13.73 100,900 1,369,558 13.573 13.55 13.50 13.60 13.07 13.56 102,198 13.401 1.48%
2022-07-15 0 13.52 13.50 13.56 13.48 13.96 153,100 2,092,155 13.665 13.35 13.33 13.39 13.31 13.78 155,070 13.492 -3.57%
2022-07-14 0 14.02 14.02 14.06 13.77 14.15 406,100 5,690,074 14.012 13.84 13.84 13.88 13.60 13.97 411,325 13.834 3.09%
2022-07-13 0 13.60 13.58 13.90 13.60 13.90 42,725 586,625 13.730 13.43 13.41 13.72 13.43 13.72 43,275 13.556 -0.37%
2022-07-12 0 13.65 13.65 13.75 13.60 14.06 135,800 1,865,933 13.740 13.48 13.48 13.58 13.43 13.88 137,547 13.566 -2.92%
2022-07-11 0 14.06 14.00 14.10 13.90 14.40 218,100 3,080,231 14.123 13.88 13.82 13.92 13.72 14.22 220,906 13.944 -2.09%
2022-07-08 0 14.36 14.33 14.38 14.31 14.62 310,706 4,466,377 14.375 14.18 14.15 14.20 14.13 14.43 314,703 14.192 -0.42%
2022-07-07 0 14.42 14.22 14.50 14.17 14.57 114,200 1,636,391 14.329 14.24 14.04 14.32 13.99 14.38 115,669 14.147 -1.17%
2022-07-06 0 14.59 14.57 14.62 14.17 14.97 386,300 5,593,674 14.480 14.40 14.38 14.43 13.99 14.78 391,270 14.296 0.62%
2022-07-05 0 14.50 14.45 14.49 14.18 14.71 391,700 5,649,909 14.424 14.32 14.27 14.31 14.00 14.52 396,740 14.241 1.33%
2022-07-04 0 14.31 14.30 14.32 13.75 14.32 217,100 3,077,525 14.176 14.13 14.12 14.14 13.58 14.14 219,893 13.996 5.38%
2022-06-30 0 13.58 13.58 13.61 13.47 13.81 182,500 2,493,401 13.663 13.41 13.41 13.44 13.30 13.63 184,848 13.489 0.22%
2022-06-29 0 13.55 13.55 13.60 13.30 14.06 520,000 7,078,335 13.612 13.38 13.38 13.43 13.13 13.88 526,690 13.439 -3.63%
2022-06-28 0 14.06 14.00 14.06 13.72 14.09 415,600 5,784,483 13.918 13.88 13.82 13.88 13.55 13.91 420,947 13.742 0.14%
2022-06-27 0 14.04 14.05 14.08 13.80 14.98 1,138,500 15,975,299 14.032 13.86 13.87 13.90 13.62 14.79 1,153,148 13.854 1.67%
2022-06-24 0 13.81 13.82 13.86 13.05 13.84 678,300 9,229,600 13.607 13.63 13.64 13.68 12.88 13.66 687,027 13.434 6.07%
2022-06-23 0 13.02 12.99 13.05 12.67 13.04 566,100 7,256,135 12.818 12.85 12.82 12.88 12.51 12.87 573,383 12.655 2.52%
2022-06-22 0 12.70 12.70 13.00 12.59 13.10 489,213 6,290,688 12.859 12.54 12.54 12.83 12.43 12.93 495,507 12.695 -3.05%
2022-06-21 0 13.10 13.09 13.11 12.43 13.11 926,900 11,958,305 12.901 12.93 12.92 12.94 12.27 12.94 938,825 12.738 5.22%
2022-06-20 0 12.45 12.36 12.52 12.21 12.46 213,000 2,636,318 12.377 12.29 12.20 12.36 12.05 12.30 215,740 12.220 1.72%
2022-06-17 0 12.24 12.15 12.25 11.89 12.25 19,300 233,029 12.074 12.08 12.00 12.09 11.74 12.09 19,548 11.921 4.26%
2022-06-16 0 11.74 11.73 11.80 11.73 12.13 44,600 531,305 11.913 11.59 11.58 11.65 11.58 11.98 45,174 11.761 -2.49%
2022-06-15 0 12.04 11.95 12.08 11.95 12.09 48,500 581,180 11.983 11.89 11.80 11.93 11.80 11.94 49,124 11.831 1.26%
2022-06-14 0 11.89 11.70 11.89 11.68 11.90 126,600 1,489,718 11.767 11.74 11.55 11.74 11.53 11.75 128,229 11.618 0.25%
2022-06-13 0 11.86 11.86 12.06 11.85 12.11 43,011 515,147 11.977 11.71 11.71 11.91 11.70 11.96 43,564 11.825 -5.04%
2022-06-10 0 12.49 12.45 12.90 12.22 12.52 49,000 605,933 12.366 12.33 12.29 12.74 12.06 12.36 49,630 12.209 -0.40%
2022-06-09 0 12.54 12.40 12.60 12.40 12.79 318,400 3,994,180 12.545 12.38 12.24 12.44 12.24 12.63 322,496 12.385 -0.71%
2022-06-08 0 12.63 12.63 12.70 12.00 12.66 611,946 7,643,770 12.491 12.47 12.47 12.54 11.85 12.50 619,819 12.332 6.85%
2022-06-07 0 11.82 11.69 12.00 11.74 11.88 11,000 130,318 11.847 11.67 11.54 11.85 11.59 11.73 11,142 11.697 0.68%
2022-06-06 0 11.74 11.54 11.89 11.36 11.74 47,900 549,750 11.477 11.59 11.39 11.74 11.22 11.59 48,516 11.331 3.53%
2022-06-02 0 11.34 11.26 11.74 11.13 11.45 20,200 226,608 11.218 11.20 11.12 11.59 10.99 11.30 20,460 11.076 -1.73%
2022-06-01 0 11.54 11.52 11.60 11.48 11.75 81,700 952,742 11.662 11.39 11.37 11.45 11.33 11.60 82,751 11.513 -2.04%
2022-05-31 0 11.78 11.73 11.80 11.38 11.83 110,300 1,268,297 11.499 11.63 11.58 11.65 11.24 11.68 111,719 11.353 2.97%
2022-05-30 0 11.44 11.44 11.60 11.17 11.40 31,100 353,222 11.358 11.29 11.29 11.45 11.03 11.26 31,500 11.213 3.53%
2022-05-27 0 11.05 11.00 11.16 10.98 11.17 42,900 475,338 11.080 10.91 10.86 11.02 10.84 11.03 43,452 10.939 1.94%
2022-05-26 0 10.84 10.73 11.20 10.64 10.84 2,400 25,752 10.730 10.70 10.59 11.06 10.50 10.70 2,431 10.594 -1.90%
2022-05-25 0 11.05 10.40 11.05 10.95 11.05 10,100 111,226 11.013 10.91 10.27 10.91 10.81 10.91 10,230 10.873 0.27%
2022-05-24 0 11.02 11.00 11.90 10.96 11.39 36,245 404,317 11.155 10.88 10.86 11.75 10.82 11.25 36,711 11.013 -4.17%
2022-05-23 0 11.50 11.38 12.00 11.44 11.60 13,600 156,401 11.500 11.35 11.24 11.85 11.29 11.45 13,775 11.354 -0.86%
2022-05-20 0 11.60 11.57 11.93 11.32 11.60 14,700 169,240 11.513 11.45 11.42 11.78 11.18 11.45 14,889 11.367 4.13%
2022-05-19 0 11.14 10.93 11.25 10.97 11.18 4,200 46,415 11.051 11.00 10.79 11.11 10.83 11.04 4,254 10.911 -1.07%
2022-05-18 0 11.26 11.10 11.53 11.09 11.25 40,200 448,233 11.150 11.12 10.96 11.38 10.95 11.11 40,717 11.008 0.99%
2022-05-17 0 11.15 11.12 11.22 10.90 11.15 82,600 910,084 11.018 11.01 10.98 11.08 10.76 11.01 83,663 10.878 1.83%
2022-05-16 0 10.95 10.86 10.95 10.86 11.06 39,600 433,223 10.940 10.81 10.72 10.81 10.72 10.92 40,109 10.801 0.83%
2022-05-13 0 10.86 10.74 10.86 10.73 10.86 13,700 147,641 10.777 10.72 10.60 10.72 10.59 10.72 13,876 10.640 2.45%
2022-05-12 0 10.60 10.60 10.78 10.57 10.71 27,495 292,003 10.620 10.47 10.47 10.64 10.44 10.57 27,849 10.485 -1.67%
2022-05-11 0 10.78 10.72 10.78 10.40 11.10 322,700 3,497,879 10.839 10.64 10.58 10.64 10.27 10.96 326,852 10.702 3.16%
2022-05-10 0 10.45 10.39 10.52 10.23 10.49 89,261 931,017 10.430 10.32 10.26 10.39 10.10 10.36 90,409 10.298 -1.60%
2022-05-06 0 10.62 10.62 10.63 10.56 10.85 42,600 454,375 10.666 10.49 10.49 10.49 10.43 10.71 43,148 10.531 -4.58%
2022-05-05 0 11.13 11.08 11.13 11.13 11.40 33,700 380,558 11.293 10.99 10.94 10.99 10.99 11.26 34,134 11.149 -0.71%
2022-05-04 0 11.21 11.18 12.00 11.14 11.54 25,900 291,867 11.269 11.07 11.04 11.85 11.00 11.39 26,233 11.126 -4.19%
2022-05-03 0 11.70 11.63 11.82 11.62 11.85 122,100 1,424,316 11.665 11.55 11.48 11.67 11.47 11.70 123,671 11.517 -2.50%
2022-04-29 0 12.00 11.95 12.00 11.35 12.00 112,400 1,314,961 11.699 11.85 11.80 11.85 11.21 11.85 113,846 11.550 4.08%
2022-04-28 0 11.53 11.01 11.70 11.40 11.53 37,500 431,494 11.507 11.38 10.87 11.55 11.26 11.38 37,982 11.360 2.31%
2022-04-27 0 11.27 11.00 11.70 11.00 11.29 46,700 516,343 11.057 11.13 10.86 11.55 10.86 11.15 47,301 10.916 -0.27%
2022-04-26 0 11.30 11.00 11.56 11.21 11.55 57,007 647,072 11.351 11.16 10.86 11.41 11.07 11.40 57,740 11.207 1.35%
2022-04-25 0 11.15 11.15 11.20 11.03 11.64 51,100 570,245 11.159 11.01 11.01 11.06 10.89 11.49 51,757 11.018 -4.21%
2022-04-22 0 11.64 11.64 11.77 11.36 11.64 36,100 415,993 11.523 11.49 11.49 11.62 11.22 11.49 36,564 11.377 0.26%
2022-04-21 0 11.61 11.61 11.80 11.50 11.98 98,100 1,145,319 11.675 11.46 11.46 11.65 11.35 11.83 99,362 11.527 -3.33%
2022-04-20 0 12.01 11.97 13.50 11.97 12.20 47,900 575,909 12.023 11.86 11.82 13.33 11.82 12.05 48,516 11.870 -0.33%
2022-04-19 0 12.05 12.05 12.10 12.05 12.39 17,600 213,372 12.123 11.90 11.90 11.95 11.90 12.23 17,826 11.969 -3.98%
2022-04-14 0 12.55 12.46 12.55 12.31 12.61 60,700 757,384 12.478 12.39 12.30 12.39 12.15 12.45 61,481 12.319 8.56%
2022-04-13 0 11.56 11.56 12.38 11.56 12.22 57,361 687,074 11.978 11.41 11.41 12.22 11.41 12.06 58,099 11.826 -6.09%
2022-04-12 0 12.31 12.30 12.68 12.10 12.52 25,600 313,639 12.252 12.15 12.14 12.52 11.95 12.36 25,929 12.096 0.00%
2022-04-11 0 12.31 12.25 12.50 12.25 12.70 48,100 594,080 12.351 12.15 12.09 12.34 12.09 12.54 48,719 12.194 -4.05%
2022-04-08 0 12.83 12.80 13.06 12.67 13.50 23,921 306,313 12.805 12.67 12.64 12.89 12.51 13.33 24,229 12.643 -0.70%
2022-04-07 0 12.92 12.88 13.76 12.91 13.39 19,900 259,718 13.051 12.76 12.72 13.59 12.75 13.22 20,156 12.885 -3.51%
2022-04-06 0 13.39 13.28 13.39 13.32 13.58 36,000 483,839 13.440 13.22 13.11 13.22 13.15 13.41 36,463 13.269 -1.40%
2022-04-04 0 13.58 13.50 13.70 13.26 13.63 50,521 677,138 13.403 13.41 13.33 13.53 13.09 13.46 51,171 13.233 6.01%
2022-04-01 0 12.81 12.79 13.00 12.67 12.85 51,900 663,102 12.777 12.65 12.63 12.83 12.51 12.69 52,568 12.614 -2.29%
2022-03-31 0 13.11 13.00 13.30 13.00 13.43 31,500 415,329 13.185 12.94 12.83 13.13 12.83 13.26 31,905 13.018 -3.82%
2022-03-30 0 13.63 12.02 13.68 13.40 13.70 50,900 686,973 13.497 13.46 11.87 13.51 13.23 13.53 51,555 13.325 2.87%
2022-03-29 0 13.25 13.21 13.50 13.00 13.31 75,000 990,007 13.200 13.08 13.04 13.33 12.83 13.14 75,965 13.032 2.79%
2022-03-28 0 12.89 12.76 12.93 12.60 13.05 65,300 839,527 12.857 12.73 12.60 12.77 12.44 12.88 66,140 12.693 0.16%
2022-03-25 0 12.87 12.81 13.24 12.80 13.77 87,400 1,157,130 13.240 12.71 12.65 13.07 12.64 13.60 88,524 13.071 -6.74%
2022-03-24 0 13.80 13.00 13.80 13.00 13.97 102,700 1,414,197 13.770 13.62 12.83 13.62 12.83 13.79 104,021 13.595 3.22%
2022-03-23 0 13.37 13.00 13.37 12.82 13.50 147,100 1,959,665 13.322 13.20 12.83 13.20 12.66 13.33 148,993 13.153 4.29%
2022-03-22 0 12.82 12.82 13.38 12.45 12.80 120,700 1,510,683 12.516 12.66 12.66 13.21 12.29 12.64 122,253 12.357 0.87%
2022-03-21 0 12.71 12.50 12.71 12.50 13.38 27,974 355,636 12.713 12.55 12.34 12.55 12.34 13.21 28,334 12.552 0.79%
2022-03-18 0 12.61 12.54 12.75 12.07 12.74 411,700 5,042,847 12.249 12.45 12.38 12.59 11.92 12.58 416,997 12.093 -0.55%
2022-03-17 0 12.68 12.66 12.68 11.98 12.71 392,500 4,795,867 12.219 12.52 12.50 12.52 11.83 12.55 397,550 12.064 10.84%
2022-03-16 0 11.44 11.02 11.44 10.36 11.46 191,700 2,076,097 10.830 11.29 10.88 11.29 10.23 11.31 194,166 10.692 13.94%
2022-03-15 0 10.04 10.02 10.19 10.00 11.13 339,300 3,561,471 10.497 9.912 9.893 10.06 9.873 10.99 343,665 10.363 -8.56%
2022-03-14 0 10.98 10.90 11.01 10.91 11.90 135,900 1,528,540 11.248 10.84 10.76 10.87 10.77 11.75 137,648 11.105 -9.78%
2022-03-11 0 12.17 12.15 12.22 11.60 12.23 180,777 2,136,278 11.817 12.02 12.00 12.06 11.45 12.07 183,103 11.667 -1.85%
2022-03-10 0 12.40 12.06 12.50 12.29 12.72 62,300 775,808 12.453 12.24 11.91 12.34 12.13 12.56 63,102 12.295 2.06%
2022-03-09 0 12.15 12.14 12.30 11.82 12.37 150,300 1,794,649 11.940 12.00 11.99 12.14 11.67 12.21 152,234 11.789 -1.78%
2022-03-08 0 12.37 12.37 12.40 12.37 12.98 285,800 3,607,120 12.621 12.21 12.21 12.24 12.21 12.82 289,477 12.461 -3.36%
2022-03-07 0 12.80 12.74 12.94 12.66 13.40 301,053 3,878,737 12.884 12.64 12.58 12.78 12.50 13.23 304,926 12.720 -5.40%
2022-03-04 0 13.53 13.47 13.74 13.48 13.80 182,400 2,487,299 13.637 13.36 13.30 13.57 13.31 13.62 184,747 13.463 -3.01%
2022-03-03 0 13.95 13.88 14.50 13.90 14.18 75,900 1,063,895 14.017 13.77 13.70 14.32 13.72 14.00 76,877 13.839 -1.20%
2022-03-02 0 14.12 14.10 14.22 14.07 14.60 356,500 5,137,826 14.412 13.94 13.92 14.04 13.89 14.41 361,087 14.229 -2.62%
2022-03-01 0 14.50 14.38 14.55 14.35 14.56 73,963 1,069,207 14.456 14.32 14.20 14.37 14.17 14.38 74,915 14.272 1.83%
2022-02-28 0 14.24 14.20 14.40 14.11 14.25 7,400 104,934 14.180 14.06 14.02 14.22 13.93 14.07 7,495 14.000 -0.84%
2022-02-25 0 14.36 14.36 14.39 13.95 14.50 41,200 592,126 14.372 14.18 14.18 14.21 13.77 14.32 41,730 14.189 2.87%
2022-02-24 0 13.96 13.95 13.96 13.88 14.49 73,282 1,031,947 14.082 13.78 13.77 13.78 13.70 14.31 74,225 13.903 -3.92%
2022-02-23 0 14.53 14.49 14.60 14.10 14.55 64,900 934,511 14.399 14.35 14.31 14.41 13.92 14.37 65,735 14.216 3.05%
2022-02-22 0 14.10 14.10 14.13 13.97 14.34 72,700 1,025,952 14.112 13.92 13.92 13.95 13.79 14.16 73,635 13.933 -2.89%
2022-02-21 0 14.52 14.42 14.50 14.40 14.60 14,200 205,712 14.487 14.34 14.24 14.32 14.22 14.41 14,383 14.303 -0.62%
2022-02-18 0 14.61 14.55 14.63 14.56 14.71 31,400 458,748 14.610 14.42 14.37 14.44 14.38 14.52 31,804 14.424 -0.54%
2022-02-17 0 14.69 14.68 14.70 14.47 14.74 76,200 1,111,883 14.592 14.50 14.49 14.51 14.29 14.55 77,180 14.406 1.24%
2022-02-16 0 14.51 14.47 14.54 14.40 14.58 40,300 583,139 14.470 14.33 14.29 14.36 14.22 14.39 40,818 14.286 1.47%
2022-02-15 0 14.30 14.24 14.36 13.56 14.30 97,800 1,383,765 14.149 14.12 14.06 14.18 13.39 14.12 99,058 13.969 3.85%
2022-02-14 0 13.77 13.77 13.80 13.76 13.90 59,800 827,222 13.833 13.60 13.60 13.62 13.59 13.72 60,569 13.657 -0.72%
2022-02-11 0 13.87 13.85 13.87 13.76 14.21 122,524 1,707,275 13.934 13.69 13.67 13.69 13.59 14.03 124,100 13.757 -3.14%
2022-02-10 0 14.32 14.30 14.40 14.20 14.48 53,094 762,564 14.363 14.14 14.12 14.22 14.02 14.30 53,777 14.180 0.35%
2022-02-09 0 14.27 14.27 14.30 14.11 14.50 101,400 1,442,144 14.222 14.09 14.09 14.12 13.93 14.32 102,705 14.042 -0.42%
2022-02-08 0 14.33 14.30 14.33 13.82 14.34 273,500 3,843,496 14.053 14.15 14.12 14.15 13.64 14.16 277,019 13.874 -2.58%
2022-02-07 0 14.71 14.60 14.73 14.69 14.95 101,000 1,492,452 14.777 14.52 14.41 14.54 14.50 14.76 102,299 14.589 0.75%
2022-02-04 0 14.60 14.60 15.00 14.14 14.60 48,700 703,453 14.445 14.41 14.41 14.81 13.96 14.41 49,327 14.261 2.10%
2022-01-31 0 14.30 14.29 14.30 14.06 14.40 131,200 1,857,682 14.159 14.12 14.11 14.12 13.88 14.22 132,888 13.979 2.14%
2022-01-28 0 14.00 14.00 14.06 13.97 14.21 104,300 1,465,197 14.048 13.82 13.82 13.88 13.79 14.03 105,642 13.869 -2.17%
2022-01-27 0 14.31 14.31 14.36 14.06 14.66 214,064 3,065,240 14.319 14.13 14.13 14.18 13.88 14.47 216,818 14.137 -3.70%
2022-01-26 0 14.86 14.83 14.89 14.83 15.56 138,900 2,088,029 15.033 14.67 14.64 14.70 14.64 15.36 140,687 14.842 -3.69%
2022-01-25 0 15.43 15.37 15.88 15.30 15.95 53,200 829,323 15.589 15.23 15.17 15.68 15.11 15.75 53,884 15.391 -3.68%
2022-01-24 0 16.02 16.02 16.15 16.02 16.33 89,200 1,442,932 16.176 15.82 15.82 15.94 15.82 16.12 90,348 15.971 -2.20%
2022-01-21 0 16.38 16.28 16.39 16.33 16.64 136,598 2,252,544 16.490 16.17 16.07 16.18 16.12 16.43 138,355 16.281 -0.91%
2022-01-20 0 16.53 16.37 16.59 16.21 16.53 99,600 1,633,419 16.400 16.32 16.16 16.38 16.00 16.32 100,881 16.191 2.16%
2022-01-19 0 16.18 16.20 16.55 16.10 16.65 39,700 644,928 16.245 15.97 15.99 16.34 15.90 16.44 40,211 16.039 -1.28%
2022-01-18 0 16.39 16.32 16.39 16.40 16.80 55,587 925,252 16.645 16.18 16.11 16.18 16.19 16.59 56,302 16.434 -0.91%
2022-01-17 0 16.54 16.42 16.54 16.42 16.71 120,181 1,983,163 16.502 16.33 16.21 16.33 16.21 16.50 121,727 16.292 0.00%
2022-01-14 0 16.54 16.54 16.68 16.10 16.63 36,900 608,450 16.489 16.33 16.33 16.47 15.90 16.42 37,375 16.280 0.85%
2022-01-13 0 16.40 16.40 16.62 16.40 16.78 27,100 452,045 16.681 16.19 16.19 16.41 16.19 16.57 27,449 16.469 -2.50%
2022-01-12 0 16.82 16.75 16.82 16.55 16.83 108,043 1,809,036 16.744 16.61 16.54 16.61 16.34 16.62 109,433 16.531 2.75%
2022-01-11 0 16.37 16.30 16.58 16.15 16.56 85,304 1,397,904 16.387 16.16 16.09 16.37 15.94 16.35 86,402 16.179 0.74%
2022-01-10 0 16.25 16.25 16.29 15.43 16.34 184,300 2,975,827 16.147 16.04 16.04 16.08 15.23 16.13 186,671 15.942 5.25%
2022-01-07 0 15.44 15.20 15.50 15.17 15.46 92,967 1,428,627 15.367 15.24 15.01 15.30 14.98 15.26 94,163 15.172 1.38%
2022-01-06 0 15.23 15.21 15.30 14.73 15.23 158,838 2,381,886 14.996 15.04 15.02 15.11 14.54 15.04 160,882 14.805 -0.20%
2022-01-05 0 15.26 15.25 15.50 15.23 15.63 134,600 2,062,541 15.324 15.07 15.06 15.30 15.04 15.43 136,332 15.129 -3.05%
2022-01-04 0 15.74 15.74 15.80 15.68 16.23 199,000 3,140,742 15.783 15.54 15.54 15.60 15.48 16.02 201,560 15.582 -2.60%
2022-01-03 0 16.16 16.15 16.53 16.02 16.56 49,700 801,086 16.118 15.95 15.94 16.32 15.82 16.35 50,339 15.914 -2.42%
2021-12-31 0 16.56 16.50 16.58 16.10 16.58 95,500 1,571,023 16.451 16.35 16.29 16.37 15.90 16.37 96,729 16.242 3.76%
2021-12-30 0 15.96 15.88 16.02 15.82 16.05 35,800 571,739 15.970 15.76 15.68 15.82 15.62 15.85 36,261 15.768 0.50%
2021-12-29 0 15.88 15.86 15.88 15.84 16.26 35,337 564,350 15.971 15.68 15.66 15.68 15.64 16.05 35,792 15.768 -2.34%
2021-12-28 0 16.26 16.21 16.27 16.11 16.50 67,200 1,090,325 16.225 16.05 16.00 16.06 15.91 16.29 68,065 16.019 -1.63%
2021-12-24 0 16.53 16.46 16.55 16.50 16.63 49,700 823,524 16.570 16.32 16.25 16.34 16.29 16.42 50,339 16.359 -0.12%
2021-12-23 0 16.55 16.55 16.77 16.55 16.81 76,600 1,278,695 16.693 16.34 16.34 16.56 16.34 16.60 77,586 16.481 -0.60%
2021-12-22 0 16.65 16.58 16.80 16.57 16.78 147,800 2,463,652 16.669 16.44 16.37 16.59 16.36 16.57 149,702 16.457 -0.36%
2021-12-21 0 16.71 16.62 16.73 16.41 16.76 68,193 1,130,666 16.580 16.50 16.41 16.52 16.20 16.55 69,070 16.370 1.40%
2021-12-20 0 16.48 16.48 16.51 16.45 17.18 55,100 915,570 16.617 16.27 16.27 16.30 16.24 16.96 55,809 16.405 -2.77%
2021-12-17 0 16.95 16.91 17.35 16.82 17.64 157,900 2,706,887 17.143 16.73 16.70 17.13 16.61 17.42 159,932 16.925 -2.19%
2021-12-16 0 17.33 17.33 17.50 16.80 17.33 157,800 2,678,893 16.977 17.11 17.11 17.28 16.59 17.11 159,830 16.761 3.15%
2021-12-15 0 16.80 16.80 17.00 16.51 18.00 419,649 7,085,445 16.884 16.59 16.59 16.78 16.30 17.77 425,048 16.670 -6.98%
2021-12-14 0 18.06 18.01 19.50 18.04 18.25 60,400 1,095,510 18.138 17.83 17.78 19.25 17.81 18.02 61,177 17.907 -1.04%
2021-12-13 0 18.25 18.25 18.66 18.25 18.67 81,167 1,502,795 18.515 18.02 18.02 18.42 18.02 18.43 82,211 18.280 -1.62%
2021-12-10 0 18.55 18.52 18.99 18.52 19.04 73,000 1,364,012 18.685 18.31 18.28 18.75 18.28 18.80 73,939 18.448 -2.78%
2021-12-09 0 19.08 19.03 19.07 18.54 19.08 58,110 1,099,027 18.913 18.84 18.79 18.83 18.30 18.84 58,858 18.673 4.32%
2021-12-08 0 18.29 18.29 18.40 18.28 18.45 64,300 1,179,936 18.351 18.06 18.06 18.17 18.05 18.22 65,127 18.117 1.84%
2021-12-07 0 17.96 17.98 17.99 17.77 17.98 193,752 3,463,887 17.878 17.73 17.75 17.76 17.54 17.75 196,245 17.651 2.28%
2021-12-06 0 17.56 17.56 19.02 17.55 18.40 284,800 5,073,263 17.813 17.34 17.34 18.78 17.33 18.17 288,464 17.587 -5.59%
2021-12-03 0 18.60 18.52 19.83 18.44 18.66 114,300 2,120,398 18.551 18.36 18.28 19.58 18.21 18.42 115,771 18.316 0.87%
2021-12-02 0 18.44 18.44 18.57 18.44 18.70 162,400 3,006,587 18.514 18.21 18.21 18.33 18.21 18.46 164,489 18.278 -1.44%
2021-12-01 0 18.71 18.70 19.34 18.70 19.07 219,700 4,133,870 18.816 18.47 18.46 19.09 18.46 18.83 222,527 18.577 -1.53%
2021-11-30 0 19.00 18.98 19.08 18.83 19.41 124,600 2,369,942 19.020 18.76 18.74 18.84 18.59 19.16 126,203 18.779 -1.35%
2021-11-29 0 19.26 19.26 19.38 19.20 19.77 117,100 2,279,688 19.468 19.02 19.02 19.13 18.96 19.52 118,607 19.221 0.21%
2021-11-26 0 19.22 19.22 19.30 19.22 19.60 103,700 2,015,813 19.439 18.98 18.98 19.05 18.98 19.35 105,034 19.192 -1.54%
2021-11-25 0 19.52 19.52 19.57 19.12 19.55 148,700 2,880,169 19.369 19.27 19.27 19.32 18.88 19.30 150,613 19.123 1.93%
2021-11-24 0 19.15 19.15 19.35 18.94 19.32 213,100 4,075,246 19.124 18.91 18.91 19.10 18.70 19.07 215,842 18.881 0.31%
2021-11-23 0 19.09 19.05 19.20 19.05 19.40 122,600 2,344,378 19.122 18.85 18.81 18.96 18.81 19.15 124,177 18.879 -1.85%
2021-11-22 0 19.45 19.40 19.45 19.45 20.00 71,400 1,394,562 19.532 19.20 19.15 19.20 19.20 19.75 72,319 19.284 -2.26%
2021-11-19 0 19.90 19.90 20.00 19.73 20.02 61,009 1,210,401 19.840 19.65 19.65 19.75 19.48 19.77 61,794 19.588 0.30%
2021-11-18 0 19.84 19.84 19.94 19.80 20.02 143,900 2,864,752 19.908 19.59 19.59 19.69 19.55 19.77 145,751 19.655 -1.78%
2021-11-17 0 20.20 20.20 20.28 19.93 20.30 53,200 1,073,726 20.183 19.94 19.94 20.02 19.68 20.04 53,884 19.926 0.80%
2021-11-16 0 20.04 19.80 20.04 19.66 20.16 121,500 2,430,155 20.001 19.79 19.55 19.79 19.41 19.90 123,063 19.747 3.03%
2021-11-15 0 19.45 19.47 19.56 19.43 19.73 103,900 2,029,698 19.535 19.20 19.22 19.31 19.18 19.48 105,237 19.287 1.09%
2021-11-12 0 19.24 19.20 19.40 18.50 19.46 201,000 3,881,258 19.310 19.00 18.96 19.15 18.27 19.21 203,586 19.064 0.16%
2021-11-11 0 19.21 19.14 19.40 19.06 19.45 275,265 5,298,513 19.249 18.97 18.90 19.15 18.82 19.20 278,806 19.004 -0.98%
2021-11-10 0 19.40 19.40 19.50 18.58 19.40 260,000 4,931,066 18.966 19.15 19.15 19.25 18.34 19.15 263,345 18.725 3.58%
2021-11-09 0 18.73 18.73 18.80 18.27 18.79 412,710 7,672,815 18.591 18.49 18.49 18.56 18.04 18.55 418,020 18.355 3.77%
2021-11-08 0 18.05 18.00 18.15 17.88 18.30 779,600 13,984,153 17.938 17.82 17.77 17.92 17.65 18.07 789,630 17.710 -1.90%
2021-11-05 0 18.40 18.40 18.48 18.39 18.70 90,797 1,683,743 18.544 18.17 18.17 18.25 18.16 18.46 91,965 18.308 -1.66%
2021-11-04 0 18.71 18.71 18.80 18.52 19.00 182,900 3,399,350 18.586 18.47 18.47 18.56 18.28 18.76 185,253 18.350 -0.37%
2021-11-03 0 18.78 18.78 18.79 18.69 19.21 283,400 5,380,555 18.986 18.54 18.54 18.55 18.45 18.97 287,046 18.745 0.21%
2021-11-02 0 18.74 18.74 18.81 18.70 19.45 311,300 5,893,309 18.931 18.50 18.50 18.57 18.46 19.20 315,305 18.691 -1.99%
2021-11-01 0 19.12 19.14 19.15 19.05 19.76 132,300 2,555,841 19.319 18.88 18.90 18.91 18.81 19.51 134,002 19.073 -3.04%
2021-10-29 0 19.72 19.72 19.75 19.50 19.77 129,400 2,550,059 19.707 19.47 19.47 19.50 19.25 19.52 131,065 19.456 -0.05%
2021-10-28 0 19.73 19.73 20.00 19.66 20.00 111,700 2,210,473 19.789 19.48 19.48 19.75 19.41 19.75 113,137 19.538 -1.05%
2021-10-27 0 19.94 19.94 20.00 19.88 20.40 209,500 4,189,300 19.997 19.69 19.69 19.75 19.63 20.14 212,195 19.743 -2.73%
2021-10-26 0 20.50 20.50 20.58 20.42 20.80 112,700 2,319,348 20.580 20.24 20.24 20.32 20.16 20.54 114,150 20.318 -1.44%
2021-10-25 0 20.80 20.78 21.04 20.78 21.00 29,320 612,019 20.874 20.54 20.52 20.77 20.52 20.73 29,697 20.609 -0.48%
2021-10-22 0 20.90 20.88 21.00 20.78 20.96 22,700 473,476 20.858 20.63 20.61 20.73 20.52 20.69 22,992 20.593 0.38%
2021-10-21 0 20.82 20.82 20.90 20.72 21.20 93,900 1,964,596 20.922 20.56 20.56 20.63 20.46 20.93 95,108 20.656 -1.89%
2021-10-20 0 21.22 21.20 21.32 20.94 21.38 84,200 1,780,932 21.151 20.95 20.93 21.05 20.67 21.11 85,283 20.883 0.76%
2021-10-19 0 21.06 21.02 21.06 20.82 21.08 25,900 540,880 20.883 20.79 20.75 20.79 20.56 20.81 26,233 20.618 2.23%
2021-10-18 0 20.60 20.46 20.78 20.34 20.60 26,000 531,224 20.432 20.34 20.20 20.52 20.08 20.34 26,335 20.172 0.98%
2021-10-15 0 20.40 20.32 20.40 20.18 20.42 136,449 2,777,863 20.358 20.14 20.06 20.14 19.92 20.16 138,205 20.100 0.10%
2021-10-12 0 20.38 20.38 20.50 20.34 20.90 42,576 878,359 20.630 20.12 20.12 20.24 20.08 20.63 43,124 20.368 -2.11%
2021-10-11 0 20.82 20.78 20.96 20.82 21.06 24,618 514,828 20.913 20.56 20.52 20.69 20.56 20.79 24,935 20.647 1.56%
2021-10-08 0 20.50 20.46 20.84 20.42 21.20 138,983 2,861,229 20.587 20.24 20.20 20.58 20.16 20.93 140,771 20.325 -1.25%
2021-10-07 0 20.76 20.76 20.78 20.42 20.82 83,400 1,718,780 20.609 20.50 20.50 20.52 20.16 20.56 84,473 20.347 2.98%
2021-10-06 0 20.16 20.12 20.16 20.10 20.60 111,300 2,249,018 20.207 19.90 19.86 19.90 19.84 20.34 112,732 19.950 -2.61%
2021-10-05 0 20.70 20.70 20.86 20.54 20.96 32,700 678,794 20.758 20.44 20.44 20.60 20.28 20.69 33,121 20.495 -0.10%
2021-10-04 0 20.72 20.72 20.78 20.36 21.14 87,000 1,796,142 20.645 20.46 20.46 20.52 20.10 20.87 88,119 20.383 -3.54%
2021-09-30 0 21.48 21.30 21.48 21.24 21.60 31,200 667,482 21.394 21.21 21.03 21.21 20.97 21.33 31,601 21.122 1.42%
2021-09-29 0 21.18 21.18 21.38 21.00 21.36 103,500 2,191,900 21.178 20.91 20.91 21.11 20.73 21.09 104,832 20.909 -1.67%
2021-09-28 0 21.54 21.50 21.60 21.24 21.68 63,000 1,357,036 21.540 21.27 21.23 21.33 20.97 21.40 63,811 21.267 -0.28%
2021-09-27 0 21.60 21.52 21.60 21.56 22.04 41,000 896,598 21.868 21.33 21.25 21.33 21.29 21.76 41,527 21.590 0.37%
2021-09-24 0 21.52 21.50 21.54 21.52 22.08 86,900 1,893,750 21.792 21.25 21.23 21.27 21.25 21.80 88,018 21.515 -1.10%
2021-09-23 0 21.76 21.70 22.00 21.68 22.00 231,700 5,045,436 21.776 21.48 21.42 21.72 21.40 21.72 234,681 21.499 -0.46%
2021-09-21 0 21.86 21.80 21.96 21.50 22.00 109,118 2,371,188 21.731 21.58 21.52 21.68 21.23 21.72 110,522 21.454 0.74%
2021-09-20 0 21.70 21.66 21.74 21.20 21.74 126,734 2,740,455 21.624 21.42 21.38 21.46 20.93 21.46 128,365 21.349 -1.36%
2021-09-17 0 22.00 22.00 22.06 21.14 22.02 187,200 4,076,024 21.774 21.72 21.72 21.78 20.87 21.74 189,608 21.497 5.26%
2021-09-16 0 20.90 20.84 20.98 20.80 21.30 148,900 3,115,396 20.923 20.63 20.58 20.71 20.54 21.03 150,816 20.657 -0.57%
2021-09-15 0 21.02 21.02 21.90 21.02 21.82 375,400 8,060,538 21.472 20.75 20.75 21.62 20.75 21.54 380,230 21.199 -3.75%
2021-09-14 0 21.84 21.84 22.02 21.76 22.22 261,100 5,742,482 21.993 21.56 21.56 21.74 21.48 21.94 264,459 21.714 0.83%
2021-09-13 0 21.66 21.60 21.80 21.46 22.02 186,543 4,033,721 21.624 21.38 21.33 21.52 21.19 21.74 188,943 21.349 -1.63%
2021-09-10 0 22.02 22.02 22.06 21.90 22.06 230,700 5,069,504 21.974 21.74 21.74 21.78 21.62 21.78 233,668 21.695 1.10%
2021-09-09 0 21.78 21.78 21.82 21.78 22.42 409,810 8,991,851 21.942 21.50 21.50 21.54 21.50 22.14 415,083 21.663 -1.71%
2021-09-08 0 22.16 22.16 22.20 22.14 22.54 313,700 6,980,278 22.251 21.88 21.88 21.92 21.86 22.25 317,736 21.969 -1.07%
2021-09-07 0 22.40 22.40 22.48 22.36 22.90 255,116 5,723,609 22.435 22.12 22.12 22.19 22.08 22.61 258,398 22.150 -1.15%
2021-09-06 0 22.66 22.66 22.70 22.18 22.70 258,500 5,840,714 22.595 22.37 22.37 22.41 21.90 22.41 261,826 22.308 2.07%
2021-09-03 0 22.20 22.12 22.20 21.92 22.38 43,000 955,046 22.210 21.92 21.84 21.92 21.64 22.10 43,553 21.928 1.56%
2021-09-02 0 21.86 21.84 22.10 21.82 22.30 96,900 2,140,778 22.093 21.58 21.56 21.82 21.54 22.02 98,147 21.812 -0.18%
2021-09-01 0 21.90 21.88 21.90 21.36 22.06 135,300 2,951,578 21.815 21.62 21.60 21.62 21.09 21.78 137,041 21.538 1.01%
2021-08-31 0 21.68 21.52 21.68 21.10 21.68 84,300 1,806,196 21.426 21.40 21.25 21.40 20.83 21.40 85,385 21.154 0.65%
2021-08-30 0 21.54 21.50 21.54 20.94 21.58 161,700 3,465,274 21.430 21.27 21.23 21.27 20.67 21.31 163,780 21.158 2.87%
2021-08-27 0 20.94 20.92 20.94 20.90 21.44 106,000 2,242,004 21.151 20.67 20.65 20.67 20.63 21.17 107,364 20.882 -1.41%
2021-08-26 0 21.24 21.20 21.50 21.02 21.78 101,900 2,159,954 21.197 20.97 20.93 21.23 20.75 21.50 103,211 20.928 -2.93%
2021-08-25 0 21.88 21.86 22.00 21.80 22.58 203,300 4,513,210 22.200 21.60 21.58 21.72 21.52 22.29 205,916 21.918 -0.55%
2021-08-24 0 22.00 22.00 22.06 21.68 22.02 405,900 8,893,956 21.912 21.72 21.72 21.78 21.40 21.74 411,122 21.633 4.46%
2021-08-23 0 21.06 21.04 21.10 20.32 21.26 192,000 4,026,104 20.969 20.79 20.77 20.83 20.06 20.99 194,470 20.703 4.26%
2021-08-20 0 20.20 20.20 20.30 19.74 21.52 790,106 16,087,475 20.361 19.94 19.94 20.04 19.49 21.25 800,271 20.103 -6.83%
2021-08-19 0 21.68 21.68 22.30 21.58 22.36 368,900 8,053,360 21.831 21.40 21.40 22.02 21.31 22.08 373,646 21.553 -1.36%
2021-08-18 0 21.98 21.98 22.00 21.98 22.40 230,100 5,101,570 22.171 21.70 21.70 21.72 21.70 22.12 233,060 21.889 -0.99%
2021-08-17 0 22.20 22.10 22.40 21.98 22.96 191,900 4,302,122 22.419 21.92 21.82 22.12 21.70 22.67 194,369 22.134 -2.63%
2021-08-16 0 22.80 22.80 23.00 22.70 23.18 244,400 5,599,896 22.913 22.51 22.51 22.71 22.41 22.89 247,544 22.622 -0.96%
2021-08-13 0 23.02 22.96 23.14 22.78 23.34 466,200 10,696,692 22.944 22.73 22.67 22.85 22.49 23.04 472,198 22.653 0.61%
2021-08-12 0 22.88 22.86 22.92 22.82 23.62 480,700 11,062,350 23.013 22.59 22.57 22.63 22.53 23.32 486,885 22.721 -3.13%
2021-08-11 0 23.62 23.62 24.00 23.58 24.22 174,700 4,182,858 23.943 23.32 23.32 23.70 23.28 23.91 176,948 23.639 -2.07%
2021-08-10 0 24.12 24.12 24.28 23.72 24.24 179,084 4,322,594 24.137 23.81 23.81 23.97 23.42 23.93 181,388 23.831 2.55%
2021-08-09 0 23.52 23.50 23.62 23.16 24.50 927,600 21,797,634 23.499 23.22 23.20 23.32 22.87 24.19 939,534 23.200 -1.09%
2021-08-06 0 23.78 23.62 23.78 23.56 24.08 62,463 1,480,688 23.705 23.48 23.32 23.48 23.26 23.77 63,267 23.404 -1.74%
2021-08-05 0 24.20 24.18 24.20 24.20 24.96 64,900 1,586,620 24.447 23.89 23.87 23.89 23.89 24.64 65,735 24.137 -2.02%
2021-08-04 0 24.70 24.56 24.70 24.26 24.70 63,000 1,550,282 24.608 24.39 24.25 24.39 23.95 24.39 63,811 24.295 1.81%
2021-08-03 0 24.26 24.26 24.30 23.88 24.52 150,400 3,655,150 24.303 23.95 23.95 23.99 23.58 24.21 152,335 23.994 1.59%
2021-08-02 0 23.88 23.88 24.00 22.98 23.88 87,600 2,054,424 23.452 23.58 23.58 23.70 22.69 23.58 88,727 23.154 0.17%
2021-07-30 0 23.84 23.84 23.98 23.36 24.38 303,300 7,176,160 23.660 23.54 23.54 23.68 23.06 24.07 307,202 23.360 -2.30%
2021-07-29 0 24.40 24.38 24.40 23.20 24.42 503,700 12,205,928 24.233 24.09 24.07 24.09 22.91 24.11 510,180 23.925 6.83%
2021-07-28 0 22.84 22.84 22.94 21.44 22.96 545,300 12,137,680 22.259 22.55 22.55 22.65 21.17 22.67 552,316 21.976 6.63%
2021-07-27 0 21.42 21.44 21.46 20.98 23.60 727,000 15,951,190 21.941 21.15 21.17 21.19 20.71 23.30 736,353 21.662 -9.24%
2021-07-26 0 23.60 23.54 23.60 23.42 25.50 1,058,200 25,335,342 23.942 23.30 23.24 23.30 23.12 25.18 1,071,815 23.638 -7.96%
2021-07-23 0 25.64 25.64 25.76 25.60 26.14 148,000 3,816,264 25.786 25.31 25.31 25.43 25.27 25.81 149,904 25.458 -2.36%
2021-07-22 0 26.26 26.26 26.38 26.14 26.44 146,910 3,863,608 26.299 25.93 25.93 26.04 25.81 26.10 148,800 25.965 -0.38%
2021-07-21 0 26.36 26.32 26.44 26.32 26.60 314,100 8,304,140 26.438 26.03 25.99 26.10 25.99 26.26 318,141 26.102 -0.38%
2021-07-20 0 26.46 26.44 26.58 26.30 27.36 273,400 7,242,758 26.491 26.12 26.10 26.24 25.97 27.01 276,918 26.155 -2.22%
2021-07-19 0 27.06 27.06 27.14 26.94 27.32 252,000 6,842,502 27.153 26.72 26.72 26.80 26.60 26.97 255,242 26.808 0.30%
2021-07-16 0 26.98 26.96 26.98 26.96 27.38 79,736 2,160,991 27.102 26.64 26.62 26.64 26.62 27.03 80,762 26.758 -1.17%
2021-07-15 0 27.30 27.30 27.34 26.92 27.40 134,684 3,662,061 27.190 26.95 26.95 26.99 26.58 27.05 136,417 26.845 0.00%
2021-07-14 0 27.30 27.24 27.30 26.60 27.46 234,700 6,394,392 27.245 26.95 26.89 26.95 26.26 27.11 237,720 26.899 3.02%
2021-07-13 0 26.50 26.50 26.60 26.50 26.90 225,900 6,009,498 26.603 26.16 26.16 26.26 26.16 26.56 228,806 26.265 -0.90%
2021-07-12 0 26.74 26.74 26.76 25.98 26.86 133,300 3,546,612 26.606 26.40 26.40 26.42 25.65 26.52 135,015 26.268 3.24%
2021-07-09 0 25.90 25.90 25.98 25.30 26.20 218,482 5,653,138 25.875 25.57 25.57 25.65 24.98 25.87 221,293 25.546 0.62%
2021-07-08 0 25.74 25.74 25.80 25.72 27.04 575,981 15,012,844 26.065 25.41 25.41 25.47 25.39 26.70 583,391 25.734 -3.96%
2021-07-07 0 26.80 26.80 26.84 26.08 26.92 388,300 10,383,016 26.740 26.46 26.46 26.50 25.75 26.58 393,296 26.400 1.06%
2021-07-06 0 26.52 26.50 26.68 25.66 27.50 621,100 16,401,426 26.407 26.18 26.16 26.34 25.33 27.15 629,091 26.072 -3.70%
2021-07-05 0 27.54 27.54 27.60 27.32 27.90 130,700 3,610,402 27.624 27.19 27.19 27.25 26.97 27.55 132,382 27.273 -0.86%
2021-07-02 0 27.78 27.78 27.80 27.64 28.86 814,000 22,741,868 27.938 27.43 27.43 27.45 27.29 28.49 824,473 27.584 -3.74%
2021-06-30 0 28.86 28.44 28.86 28.34 28.86 507,000 14,442,386 28.486 28.49 28.08 28.49 27.98 28.49 513,523 28.124 0.91%
2021-06-29 0 28.60 28.60 28.74 28.56 29.50 198,900 5,734,512 28.831 28.24 28.24 28.37 28.20 29.13 201,459 28.465 -1.99%
2021-06-28 0 29.18 29.18 29.20 28.86 29.26 94,800 2,765,186 29.169 28.81 28.81 28.83 28.49 28.89 96,020 28.798 1.89%
2021-06-25 0 28.64 28.62 28.70 28.44 28.86 116,100 3,330,112 28.683 28.28 28.26 28.34 28.08 28.49 117,594 28.319 0.21%
2021-06-24 0 28.58 28.58 28.68 28.34 28.68 146,400 4,177,588 28.535 28.22 28.22 28.32 27.98 28.32 148,284 28.173 1.28%
2021-06-23 0 28.22 28.20 28.22 27.70 28.50 231,600 6,554,812 28.302 27.86 27.84 27.86 27.35 28.14 234,580 27.943 1.88%
2021-06-22 0 27.70 27.66 27.70 27.32 27.86 103,352 2,861,935 27.691 27.35 27.31 27.35 26.97 27.51 104,682 27.339 0.87%
2021-06-21 0 27.46 27.44 27.60 27.00 27.70 107,100 2,943,478 27.484 27.11 27.09 27.25 26.66 27.35 108,478 27.134 0.81%
2021-06-18 0 27.24 27.22 27.24 26.76 27.30 108,200 2,940,032 27.172 26.89 26.87 26.89 26.42 26.95 109,592 26.827 1.87%
2021-06-17 0 26.74 26.72 26.80 26.20 26.86 152,700 4,075,776 26.691 26.40 26.38 26.46 25.87 26.52 154,665 26.352 0.98%
2021-06-16 0 26.48 26.48 26.52 26.40 27.50 383,491 10,245,865 26.717 26.14 26.14 26.18 26.06 27.15 388,425 26.378 -3.57%
2021-06-15 0 27.46 27.46 27.90 27.44 28.20 250,500 6,930,276 27.666 27.11 27.11 27.55 27.09 27.84 253,723 27.314 -2.00%
2021-06-11 0 28.02 27.98 28.02 27.78 28.02 127,500 3,563,640 27.950 27.66 27.62 27.66 27.43 27.66 129,140 27.595 0.57%
2021-06-10 0 27.86 27.78 27.88 27.72 28.00 42,200 1,173,560 27.810 27.51 27.43 27.53 27.37 27.64 42,743 27.456 1.02%
2021-06-09 0 27.58 27.52 27.58 27.10 27.60 33,397 915,869 27.424 27.23 27.17 27.23 26.76 27.25 33,827 27.075 1.03%
2021-06-08 0 27.30 27.30 27.40 27.14 27.90 107,600 2,950,504 27.421 26.95 26.95 27.05 26.80 27.55 108,984 27.073 -0.44%
2021-06-07 0 27.42 27.42 27.50 27.06 27.50 92,397 2,533,087 27.415 27.07 27.07 27.15 26.72 27.15 93,586 27.067 -0.07%
2021-06-04 0 27.44 27.44 27.76 27.42 27.78 74,200 2,049,764 27.625 27.09 27.09 27.41 27.07 27.43 75,155 27.274 -1.01%
2021-06-03 0 27.72 27.66 27.74 27.64 28.12 106,000 2,958,780 27.913 27.37 27.31 27.39 27.29 27.76 107,364 27.558 -0.14%
2021-06-02 0 27.76 27.76 27.90 27.74 28.28 73,100 2,042,734 27.944 27.41 27.41 27.55 27.39 27.92 74,040 27.589 -1.56%
2021-06-01 0 28.20 28.16 28.20 27.50 28.20 136,500 3,820,652 27.990 27.84 27.80 27.84 27.15 27.84 138,256 27.635 1.22%
2021-05-31 0 27.86 27.84 27.88 27.12 27.86 195,300 5,417,748 27.741 27.51 27.49 27.53 26.78 27.51 197,813 27.388 3.57%
2021-05-28 0 26.90 26.84 27.10 26.84 27.90 406,200 11,105,186 27.339 26.56 26.50 26.76 26.50 27.55 411,426 26.992 -2.96%
2021-05-27 0 27.72 27.68 27.72 27.42 27.74 167,500 4,626,244 27.619 27.37 27.33 27.37 27.07 27.39 169,655 27.269 1.02%
2021-05-26 0 27.44 27.42 27.44 27.00 27.48 572,800 15,670,892 27.358 27.09 27.07 27.09 26.66 27.13 580,170 27.011 0.29%
2021-05-25 0 27.36 27.36 27.40 27.00 27.42 211,401 5,760,545 27.249 27.01 27.01 27.05 26.66 27.07 214,121 26.903 1.79%
2021-05-24 0 26.88 26.82 26.88 26.14 26.94 58,106 1,543,188 26.558 26.54 26.48 26.54 25.81 26.60 58,854 26.221 -0.15%
2021-05-21 0 26.92 26.86 26.92 26.54 26.96 138,700 3,723,650 26.847 26.58 26.52 26.58 26.20 26.62 140,484 26.506 2.12%
2021-05-20 0 26.36 26.36 26.38 26.10 26.70 182,800 4,825,842 26.400 26.03 26.03 26.04 25.77 26.36 185,152 26.064 0.61%
2021-05-18 0 26.20 26.20 26.40 26.04 26.50 395,400 10,391,496 26.281 25.87 25.87 26.06 25.71 26.16 400,487 25.947 1.55%
2021-05-17 0 25.80 25.72 25.80 25.54 26.02 344,200 8,923,784 25.926 25.47 25.39 25.47 25.22 25.69 348,628 25.597 1.02%
2021-05-14 0 25.54 25.48 25.58 24.80 25.60 317,200 7,985,398 25.175 25.22 25.16 25.26 24.48 25.27 321,281 24.855 2.90%
2021-05-13 0 24.82 24.82 24.90 24.82 25.40 767,500 19,246,108 25.076 24.50 24.50 24.58 24.50 25.08 777,374 24.758 -1.82%
2021-05-12 0 25.28 25.28 25.40 24.86 25.30 266,200 6,676,902 25.082 24.96 24.96 25.08 24.54 24.98 269,625 24.764 1.94%
2021-05-11 0 24.80 24.80 25.02 24.50 25.22 273,100 6,797,870 24.892 24.48 24.48 24.70 24.19 24.90 276,614 24.575 -1.98%
2021-05-10 0 25.30 25.30 25.40 25.22 25.78 249,000 6,326,080 25.406 24.98 24.98 25.08 24.90 25.45 252,204 25.083 2.26%
2021-05-07 0 24.74 24.72 24.90 24.64 25.48 280,817 7,018,067 24.992 24.43 24.41 24.58 24.33 25.16 284,430 24.674 -0.32%
2021-05-06 0 24.82 24.82 25.04 24.60 25.60 448,200 11,204,494 24.999 24.50 24.50 24.72 24.29 25.27 453,966 24.681 -2.51%
2021-05-05 0 25.46 25.48 25.58 25.42 26.12 325,300 8,339,516 25.636 25.14 25.16 25.26 25.10 25.79 329,485 25.311 -2.60%
2021-05-04 0 26.14 26.14 26.20 25.84 26.26 177,200 4,627,150 26.113 25.81 25.81 25.87 25.51 25.93 179,480 25.781 0.46%
2021-05-03 0 26.02 26.02 26.06 25.72 26.14 258,800 6,719,266 25.963 25.69 25.69 25.73 25.39 25.81 262,130 25.633 0.46%
2021-04-30 0 25.90 25.90 26.00 25.66 26.30 511,500 13,292,154 25.987 25.57 25.57 25.67 25.33 25.97 518,081 25.657 -0.77%
2021-04-29 0 26.10 26.10 26.20 26.06 26.60 806,400 21,120,830 26.192 25.77 25.77 25.87 25.73 26.26 816,775 25.859 -0.84%
2021-04-28 0 26.32 26.32 26.46 26.04 26.44 711,000 18,729,038 26.342 25.99 25.99 26.12 25.71 26.10 720,148 26.007 1.23%
2021-04-27 0 26.00 26.00 26.12 25.62 26.18 1,515,100 39,370,806 25.986 25.67 25.67 25.79 25.29 25.85 1,534,593 25.656 1.01%
2021-04-26 0 25.74 25.74 25.90 25.70 26.64 1,754,630 45,819,989 26.114 25.41 25.41 25.57 25.37 26.30 1,777,205 25.782 -0.62%
2021-04-23 0 25.90 25.90 26.00 25.16 26.00 648,600 16,761,632 25.843 25.57 25.57 25.67 24.84 25.67 656,945 25.515 2.94%
2021-04-22 0 25.16 25.14 25.20 24.74 25.22 430,620 10,779,190 25.032 24.84 24.82 24.88 24.43 24.90 436,160 24.714 1.86%
2021-04-21 0 24.70 24.68 24.74 24.20 24.74 134,000 3,296,070 24.598 24.39 24.37 24.43 23.89 24.43 135,724 24.285 0.57%
2021-04-20 0 24.56 24.56 24.58 24.32 24.70 302,800 7,453,816 24.616 24.25 24.25 24.27 24.01 24.39 306,696 24.304 -0.24%
2021-04-19 0 24.62 24.62 24.64 23.84 24.74 261,800 6,437,950 24.591 24.31 24.31 24.33 23.54 24.43 265,168 24.279 2.84%
2021-04-16 0 23.94 23.90 24.10 23.84 24.22 349,100 8,357,426 23.940 23.64 23.60 23.79 23.54 23.91 353,591 23.636 0.67%
2021-04-15 0 23.78 23.80 23.86 23.58 24.10 86,100 2,047,086 23.776 23.48 23.50 23.56 23.28 23.79 87,208 23.474 -0.83%
2021-04-14 0 23.98 23.98 24.00 23.80 24.06 153,000 3,661,862 23.934 23.68 23.68 23.70 23.50 23.75 154,968 23.630 2.22%
2021-04-13 0 23.46 23.38 23.46 23.46 23.92 112,300 2,668,072 23.758 23.16 23.08 23.16 23.16 23.62 113,745 23.457 -0.09%
2021-04-12 0 23.48 23.40 23.54 23.34 24.16 164,800 3,879,840 23.543 23.18 23.10 23.24 23.04 23.85 166,920 23.244 -2.00%
2021-04-09 0 23.96 23.96 24.00 23.80 25.00 458,900 11,102,188 24.193 23.66 23.66 23.70 23.50 24.68 464,804 23.886 -2.84%
2021-04-08 0 24.66 24.66 24.82 24.00 24.82 179,600 4,398,756 24.492 24.35 24.35 24.50 23.70 24.50 181,911 24.181 1.99%
2021-04-07 0 24.18 24.16 24.18 24.00 24.52 332,000 8,040,910 24.220 23.87 23.85 23.87 23.70 24.21 336,271 23.912 -0.33%
2021-04-01 0 24.26 24.16 24.26 23.64 24.26 362,700 8,693,130 23.968 23.95 23.85 23.95 23.34 23.95 367,366 23.663 4.12%
2021-03-31 0 23.30 23.30 23.40 23.10 23.84 155,500 3,640,696 23.413 23.00 23.00 23.10 22.81 23.54 157,501 23.115 -0.68%
2021-03-30 0 23.46 23.46 23.48 23.10 23.86 725,800 17,109,920 23.574 23.16 23.16 23.18 22.81 23.56 735,138 23.274 3.62%
2021-03-29 0 22.64 22.64 22.86 22.62 23.32 107,100 2,451,614 22.891 22.35 22.35 22.57 22.33 23.02 108,478 22.600 -1.48%
2021-03-26 0 22.98 22.94 23.76 22.60 23.20 885,100 20,347,140 22.989 22.69 22.65 23.46 22.31 22.91 896,487 22.697 3.33%
2021-03-25 0 22.24 22.00 22.90 21.40 22.30 499,200 10,930,518 21.896 21.96 21.72 22.61 21.13 22.02 505,623 21.618 0.36%
2021-03-24 0 22.16 22.20 22.50 22.10 22.86 1,064,000 23,770,950 22.341 21.88 21.92 22.21 21.82 22.57 1,077,689 22.057 -2.38%
2021-03-23 0 22.70 22.72 22.98 22.58 24.00 218,800 5,070,896 23.176 22.41 22.43 22.69 22.29 23.70 221,615 22.882 -2.99%
2021-03-22 0 23.40 23.32 24.30 23.20 24.66 587,100 13,761,938 23.441 23.10 23.02 23.99 22.91 24.35 594,653 23.143 -1.02%
2021-03-19 0 23.64 23.64 - 23.30 24.18 1,048,900 24,825,584 23.668 23.34 23.34 - 23.00 23.87 1,062,395 23.368 -2.64%
2021-03-18 0 24.28 24.30 24.32 24.28 24.56 866,700 21,152,528 24.406 23.97 23.99 24.01 23.97 24.25 877,851 24.096

Webb-site Database - Powered By Linux Group

Back to top