Linklogis Inc.: B HKD

Exchange Code Listed Last trade Delisted
HK Main 09959  2021-04-09    
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
2026-07-08 0 1.750 1.750 1.770 1.750 1.800 1,634,563 2,899,772 1.7740 1.750 1.750 1.770 1.750 1.800 1,634,563 1.7740 0.00%
2026-07-07 0 1.750 1.750 1.780 1.750 1.820 2,125,500 3,794,695 1.7853 1.750 1.750 1.780 1.750 1.820 2,125,500 1.7853 -3.85%
2026-07-06 0 1.820 1.810 1.820 1.740 1.830 2,910,771 5,218,432 1.7928 1.820 1.810 1.820 1.740 1.830 2,910,771 1.7928 2.82%
2026-07-03 0 1.770 1.770 1.780 1.710 1.810 4,011,118 7,079,952 1.7651 1.770 1.770 1.780 1.710 1.810 4,011,118 1.7651 0.57%
2026-07-02 0 1.760 1.720 1.760 1.710 1.890 5,601,000 9,862,275 1.7608 1.760 1.720 1.760 1.710 1.890 5,601,000 1.7608 -4.86%
2026-06-30 0 1.850 1.840 1.850 1.720 1.850 4,715,063 8,553,369 1.8141 1.850 1.840 1.850 1.720 1.850 4,715,063 1.8141 3.35%
2026-06-29 0 1.790 1.760 1.790 1.710 1.800 5,476,177 9,602,114 1.7534 1.790 1.760 1.790 1.710 1.800 5,476,177 1.7534 4.68%
2026-06-26 0 1.710 1.670 1.710 1.660 1.850 8,365,000 14,411,470 1.7228 1.710 1.670 1.710 1.660 1.850 8,365,000 1.7228 -5.52%
2026-06-25 0 1.810 1.800 1.810 1.770 1.860 3,917,000 7,095,310 1.8114 1.810 1.800 1.810 1.770 1.860 3,917,000 1.8114 -0.55%
2026-06-24 0 1.820 1.810 1.820 1.730 1.820 6,056,001 10,863,109 1.7938 1.820 1.810 1.820 1.730 1.820 6,056,001 1.7938 5.20%
2026-06-23 0 1.730 1.700 1.730 1.620 1.730 8,136,600 13,579,473 1.6689 1.730 1.700 1.730 1.620 1.730 8,136,600 1.6689 0.58%
2026-06-22 0 1.720 1.710 1.720 1.680 1.890 10,329,000 18,230,342 1.7650 1.720 1.710 1.720 1.680 1.890 10,329,000 1.7650 -9.47%
2026-06-18 0 1.960 1.920 1.960 1.920 1.990 4,952,000 9,651,060 1.9489 1.900 1.861 1.900 1.861 1.929 5,108,379 1.8893 0.00%
2026-06-17 0 1.960 1.960 1.970 1.960 2.040 3,541,500 7,058,492 1.9931 1.900 1.900 1.910 1.900 1.978 3,653,337 1.9321 0.00%
2026-06-16 0 1.960 1.950 1.960 1.930 2.050 3,822,000 7,483,920 1.9581 1.900 1.890 1.900 1.871 1.987 3,942,695 1.8982 -2.00%
2026-06-15 0 2.000 1.990 2.000 1.990 2.090 1,660,000 3,334,925 2.0090 1.939 1.929 1.939 1.929 2.026 1,712,421 1.9475 0.00%
2026-06-12 0 2.000 1.990 2.000 1.950 2.110 2,221,024 4,486,887 2.0202 1.939 1.929 1.939 1.890 2.045 2,291,162 1.9583 -0.99%
2026-06-11 0 2.020 2.020 2.040 1.980 2.140 3,490,000 7,042,295 2.0178 1.958 1.958 1.978 1.919 2.074 3,600,211 1.9561 -1.94%
2026-06-10 0 2.060 2.060 2.070 2.040 2.140 2,446,000 5,061,675 2.0694 1.997 1.997 2.007 1.978 2.074 2,523,242 2.0060 -0.96%
2026-06-09 0 2.080 2.080 2.120 2.040 2.160 2,741,400 5,763,422 2.1024 2.016 2.016 2.055 1.978 2.094 2,827,971 2.0380 -1.42%
2026-06-08 0 2.110 2.090 2.110 2.060 2.260 4,949,000 10,390,171 2.0994 2.045 2.026 2.045 1.997 2.191 5,105,284 2.0352 -4.09%
2026-06-05 0 2.200 2.190 2.200 2.160 2.430 5,248,408 11,868,752 2.2614 2.133 2.123 2.133 2.094 2.356 5,414,147 2.1922 -5.17%
2026-06-04 0 2.320 2.320 2.330 2.190 2.320 4,539,133 10,292,661 2.2675 2.249 2.249 2.259 2.123 2.249 4,682,474 2.1981 3.57%
2026-06-03 0 2.240 2.240 2.260 2.150 2.260 4,590,279 10,160,626 2.2135 2.171 2.171 2.191 2.084 2.191 4,735,235 2.1457 -0.88%
2026-06-02 0 2.260 2.230 2.260 2.140 2.290 3,236,144 7,199,343 2.2247 2.191 2.162 2.191 2.074 2.220 3,338,338 2.1566 3.67%
2026-06-01 0 2.180 2.180 2.190 2.010 2.190 3,855,176 8,205,437 2.1284 2.113 2.113 2.123 1.948 2.123 3,976,918 2.0633 7.39%
2026-05-29 0 2.030 2.010 2.030 2.020 2.090 4,103,282 8,376,492 2.0414 1.968 1.948 1.968 1.958 2.026 4,232,859 1.9789 0.50%
2026-05-28 0 2.020 2.020 2.040 1.940 2.070 4,144,354 8,280,612 1.9980 1.958 1.958 1.978 1.881 2.007 4,275,228 1.9369 -0.98%
2026-05-27 0 2.040 2.020 2.040 2.010 2.100 2,129,000 4,336,412 2.0368 1.978 1.958 1.978 1.948 2.036 2,196,232 1.9745 -2.86%
2026-05-26 0 2.100 2.070 2.100 2.010 2.120 1,556,320 3,218,613 2.0681 2.036 2.007 2.036 1.948 2.055 1,605,467 2.0048 1.94%
2026-05-22 0 2.060 2.060 2.080 1.980 2.090 8,787,740 17,627,011 2.0059 1.997 1.997 2.016 1.919 2.026 9,065,248 1.9445 4.57%
2026-05-21 0 1.970 1.970 1.990 1.970 2.080 2,401,000 4,844,627 2.0178 1.910 1.910 1.929 1.910 2.016 2,476,821 1.9560 -3.43%
2026-05-20 0 2.040 2.040 2.060 2.020 2.100 2,255,044 4,651,694 2.0628 1.978 1.978 1.997 1.958 2.036 2,326,256 1.9996 -3.77%
2026-05-19 0 2.120 2.120 2.130 2.120 2.230 2,020,000 4,374,353 2.1655 2.055 2.055 2.065 2.055 2.162 2,083,789 2.0992 -4.93%
2026-05-18 0 2.230 2.220 2.230 2.190 2.260 1,878,380 4,179,803 2.2252 2.162 2.152 2.162 2.123 2.191 1,937,697 2.1571 -2.19%
2026-05-15 0 2.280 2.270 2.280 2.250 2.330 11,697,748 27,722,567 2.3699 2.210 2.201 2.210 2.181 2.259 12,067,151 2.2974 -0.87%
2026-05-14 0 2.300 2.290 2.300 2.280 2.450 4,131,173 9,589,385 2.3212 2.230 2.220 2.230 2.210 2.375 4,261,631 2.2502 -2.54%
2026-05-13 0 2.360 2.350 2.360 2.300 2.430 2,441,647 5,780,063 2.3673 2.288 2.278 2.288 2.230 2.356 2,518,752 2.2948 0.43%
2026-05-12 0 2.350 2.350 2.360 2.320 2.450 3,412,469 8,125,786 2.3812 2.278 2.278 2.288 2.249 2.375 3,520,231 2.3083 -4.08%
2026-05-11 0 2.450 2.430 2.450 2.420 2.560 3,760,669 9,260,327 2.4624 2.375 2.356 2.375 2.346 2.482 3,879,427 2.3870 -4.30%
2026-05-08 0 2.560 2.540 2.560 2.440 2.570 4,553,416 11,514,918 2.5289 2.482 2.462 2.482 2.365 2.491 4,697,208 2.4514 4.07%
2026-05-07 0 2.460 2.460 2.500 2.440 2.540 5,779,207 14,459,103 2.5019 2.385 2.385 2.423 2.365 2.462 5,961,708 2.4253 0.82%
2026-05-06 0 2.440 2.430 2.450 2.420 2.500 3,211,223 7,886,375 2.4559 2.365 2.356 2.375 2.346 2.423 3,312,630 2.3807 -2.40%
2026-05-05 0 2.500 2.500 2.510 2.350 2.540 2,915,654 7,186,615 2.4648 2.423 2.423 2.433 2.278 2.462 3,007,727 2.3894 2.88%
2026-05-04 0 2.430 2.410 2.430 2.330 2.450 2,522,244 6,054,043 2.4003 2.356 2.336 2.356 2.259 2.375 2,601,894 2.3268 0.00%
2026-04-30 0 2.430 2.410 2.430 2.370 2.530 5,508,578 13,522,860 2.4549 2.356 2.336 2.356 2.297 2.453 5,682,533 2.3797 2.10%
2026-04-29 0 2.380 2.380 2.400 2.240 2.400 7,033,175 16,441,751 2.3377 2.307 2.307 2.327 2.171 2.327 7,255,275 2.2662 3.93%
2026-04-28 0 2.290 2.290 2.310 2.070 2.330 7,284,829 16,063,978 2.2051 2.220 2.220 2.239 2.007 2.259 7,514,876 2.1376 8.53%
2026-04-27 0 2.110 2.110 2.150 2.020 2.150 2,729,210 5,727,827 2.0987 2.045 2.045 2.084 1.958 2.084 2,815,396 2.0345 4.98%
2026-04-24 0 2.010 2.010 2.020 1.950 2.050 1,579,467 3,158,409 1.9997 1.948 1.948 1.958 1.890 1.987 1,629,345 1.9385 0.50%
2026-04-23 0 2.000 1.990 2.000 1.980 2.050 1,831,500 3,664,385 2.0008 1.939 1.929 1.939 1.919 1.987 1,889,337 1.9395 -2.44%
2026-04-22 0 2.050 2.050 2.060 2.010 2.090 1,099,060 2,265,709 2.0615 1.987 1.987 1.997 1.948 2.026 1,133,767 1.9984 -1.91%
2026-04-21 0 2.090 2.070 2.090 2.060 2.120 936,761 1,953,532 2.0854 2.026 2.007 2.026 1.997 2.055 966,343 2.0216 -0.95%
2026-04-20 0 2.110 2.090 2.110 2.070 2.190 4,075,149 8,580,573 2.1056 2.045 2.026 2.045 2.007 2.123 4,203,838 2.0411 -3.65%
2026-04-17 0 2.190 2.150 2.190 2.130 2.230 2,667,000 5,772,270 2.1643 2.123 2.084 2.123 2.065 2.162 2,751,221 2.0981 -1.79%
2026-04-16 0 2.230 2.200 2.230 2.190 2.270 3,033,449 6,764,451 2.2300 2.162 2.133 2.162 2.123 2.201 3,129,242 2.1617 0.45%
2026-04-15 0 2.220 2.200 2.220 2.200 2.270 3,048,175 6,808,610 2.2337 2.152 2.133 2.152 2.133 2.201 3,144,433 2.1653 0.91%
2026-04-14 0 2.200 2.180 2.200 2.120 2.220 4,333,000 9,389,030 2.1669 2.133 2.113 2.133 2.055 2.152 4,469,832 2.1005 3.77%
2026-04-13 0 2.120 2.120 2.140 2.050 2.160 6,307,403 13,281,364 2.1057 2.055 2.055 2.074 1.987 2.094 6,506,584 2.0412 -0.47%
2026-04-10 0 2.130 2.130 2.150 2.040 2.190 7,126,000 15,161,982 2.1277 2.065 2.065 2.084 1.978 2.123 7,351,032 2.0626 4.41%
2026-04-09 0 2.040 2.030 2.040 2.000 2.080 3,347,500 6,816,659 2.0363 1.978 1.968 1.978 1.939 2.016 3,453,211 1.9740 0.00%
2026-04-08 0 2.040 2.030 2.040 2.010 2.070 1,948,000 3,972,479 2.0393 1.978 1.968 1.978 1.948 2.007 2,009,516 1.9768 2.51%
2026-04-02 0 1.990 1.980 1.990 1.980 2.080 1,579,000 3,183,490 2.0161 1.929 1.919 1.929 1.919 2.016 1,628,863 1.9544 -1.97%
2026-04-01 0 2.030 2.010 2.030 1.890 2.060 3,822,500 7,697,595 2.0138 1.968 1.948 1.968 1.832 1.997 3,943,211 1.9521 9.73%
2026-03-31 0 1.850 1.850 1.860 1.850 1.940 1,248,000 2,335,795 1.8716 1.793 1.793 1.803 1.793 1.881 1,287,411 1.8143 -2.12%
2026-03-30 0 1.890 1.890 1.910 1.890 1.980 2,017,500 3,853,502 1.9100 1.832 1.832 1.852 1.832 1.919 2,081,211 1.8516 -4.06%
2026-03-27 0 1.970 1.970 1.980 1.900 1.980 1,756,700 3,448,357 1.9630 1.910 1.910 1.919 1.842 1.919 1,812,175 1.9029 2.07%
2026-03-26 0 1.930 1.910 1.930 1.890 1.940 2,949,000 5,633,028 1.9101 1.871 1.852 1.871 1.832 1.881 3,042,126 1.8517 -1.53%
2026-03-25 0 1.960 1.960 1.970 1.910 2.000 3,460,000 6,753,390 1.9518 1.900 1.900 1.910 1.852 1.939 3,569,263 1.8921 2.08%
2026-03-24 0 1.920 1.920 1.930 1.860 1.980 5,677,500 11,023,570 1.9416 1.861 1.861 1.871 1.803 1.919 5,856,789 1.8822 3.78%
2026-03-23 0 1.850 1.840 1.850 1.820 1.960 4,323,000 8,023,100 1.8559 1.793 1.784 1.793 1.764 1.900 4,459,516 1.7991 -5.61%
2026-03-20 0 1.960 1.960 1.990 1.960 2.030 2,264,338 4,492,026 1.9838 1.900 1.900 1.929 1.900 1.968 2,335,843 1.9231 -2.00%
2026-03-19 0 2.000 2.000 2.020 2.000 2.050 2,192,760 4,440,132 2.0249 1.939 1.939 1.958 1.939 1.987 2,262,005 1.9629 -4.31%
2026-03-18 0 2.090 2.080 2.090 2.000 2.140 2,985,575 6,193,808 2.0746 2.026 2.016 2.026 1.939 2.074 3,079,856 2.0111 2.96%
2026-03-17 0 2.030 2.020 2.030 2.030 2.140 1,480,027 3,060,405 2.0678 1.968 1.958 1.968 1.968 2.074 1,526,765 2.0045 -3.33%
2026-03-16 0 2.100 2.100 2.110 1.980 2.120 2,291,000 4,711,433 2.0565 2.036 2.036 2.045 1.919 2.055 2,363,347 1.9935 3.45%
2026-03-13 0 2.030 2.010 2.030 2.010 2.080 2,227,500 4,526,724 2.0322 1.968 1.948 1.968 1.948 2.016 2,297,842 1.9700 -2.87%
2026-03-12 0 2.090 2.090 2.100 2.040 2.110 2,699,000 5,565,080 2.0619 2.026 2.026 2.036 1.978 2.045 2,784,232 1.9988 -0.95%
2026-03-11 0 2.110 2.100 2.110 2.090 2.170 2,109,500 4,482,000 2.1247 2.045 2.036 2.045 2.026 2.104 2,176,116 2.0596 0.00%
2026-03-10 0 2.110 2.090 2.110 2.000 2.110 3,782,800 7,805,314 2.0634 2.045 2.026 2.045 1.939 2.045 3,902,257 2.0002 3.43%
2026-03-09 0 2.040 2.030 2.040 1.940 2.050 2,537,000 5,046,289 1.9891 1.978 1.968 1.978 1.881 1.987 2,617,116 1.9282 -1.45%
2026-03-06 0 2.070 2.040 2.070 1.950 2.070 1,705,500 3,463,717 2.0309 2.007 1.978 2.007 1.890 2.007 1,759,358 1.9687 5.08%
2026-03-05 0 1.970 1.960 1.970 1.930 2.060 3,261,000 6,422,396 1.9695 1.910 1.900 1.910 1.871 1.997 3,363,979 1.9092 -1.99%
2026-03-04 0 2.010 1.990 2.010 1.840 2.020 5,683,000 10,889,022 1.9161 1.948 1.929 1.948 1.784 1.958 5,862,463 1.8574 3.61%
2026-03-03 0 1.940 1.920 1.940 1.920 2.010 6,290,392 12,281,332 1.9524 1.881 1.861 1.881 1.861 1.948 6,489,036 1.8926 -3.00%
2026-03-02 0 2.000 1.990 2.000 1.990 2.140 9,777,000 19,742,489 2.0193 1.939 1.929 1.939 1.929 2.074 10,085,747 1.9575 -7.83%
2026-02-27 0 2.170 2.150 2.170 2.050 2.170 5,121,650 10,839,119 2.1163 2.104 2.084 2.104 1.987 2.104 5,283,386 2.0515 4.83%
2026-02-26 0 2.070 2.060 2.070 2.060 2.150 6,027,454 12,647,673 2.0983 2.007 1.997 2.007 1.997 2.084 6,217,795 2.0341 0.49%
2026-02-25 0 2.060 2.060 2.090 2.040 2.200 6,290,500 13,099,927 2.0825 1.997 1.997 2.026 1.978 2.133 6,489,147 2.0187 -3.29%
2026-02-24 0 2.130 2.120 2.130 2.090 2.250 5,490,500 11,674,120 2.1262 2.065 2.055 2.065 2.026 2.181 5,663,884 2.0612 -6.99%
2026-02-23 0 2.290 2.280 2.290 2.200 2.310 3,148,500 7,145,365 2.2695 2.220 2.210 2.220 2.133 2.239 3,247,926 2.2000 6.51%
2026-02-20 0 2.150 2.140 2.150 2.150 2.220 1,297,500 2,826,774 2.1786 2.084 2.074 2.084 2.084 2.152 1,338,474 2.1119 -1.83%
2026-02-16 0 2.190 2.160 2.190 2.110 2.200 1,403,500 3,035,495 2.1628 2.123 2.094 2.123 2.045 2.133 1,447,821 2.0966 -0.45%
2026-02-13 0 2.200 2.180 2.200 2.090 2.210 6,609,500 14,336,060 2.1690 2.133 2.113 2.133 2.026 2.142 6,818,221 2.1026 4.76%
2026-02-12 0 2.100 2.100 2.120 2.080 2.220 4,634,800 9,856,578 2.1266 2.036 2.036 2.055 2.016 2.152 4,781,162 2.0615 -6.67%
2026-02-11 0 2.250 2.250 2.260 2.100 2.260 3,965,084 8,698,383 2.1937 2.181 2.181 2.191 2.036 2.191 4,090,297 2.1266 6.13%
2026-02-10 0 2.120 2.110 2.120 2.030 2.120 3,843,598 8,063,696 2.0980 2.055 2.045 2.055 1.968 2.055 3,964,975 2.0337 4.43%
2026-02-09 0 2.030 2.030 2.040 2.030 2.100 2,622,000 5,378,923 2.0515 1.968 1.968 1.978 1.968 2.036 2,704,800 1.9887 0.50%
2026-02-06 0 2.020 2.020 2.030 2.010 2.070 2,330,500 4,735,981 2.0322 1.958 1.958 1.968 1.948 2.007 2,404,095 1.9700 -4.27%
2026-02-05 0 2.110 2.090 2.110 2.020 2.110 2,452,992 5,048,627 2.0582 2.045 2.026 2.045 1.958 2.045 2,530,455 1.9951 1.44%
2026-02-04 0 2.080 2.080 2.090 2.050 2.110 2,470,200 5,121,115 2.0732 2.016 2.016 2.026 1.987 2.045 2,548,206 2.0097 -1.89%
2026-02-03 0 2.120 2.110 2.120 2.050 2.150 2,800,500 5,864,588 2.0941 2.055 2.045 2.055 1.987 2.084 2,888,937 2.0300 1.44%
2026-02-02 0 2.090 2.080 2.090 2.080 2.190 3,981,891 8,456,935 2.1238 2.026 2.016 2.026 2.016 2.123 4,107,635 2.0588 -6.28%
2026-01-30 0 2.230 2.210 2.230 2.200 2.350 4,583,500 10,205,030 2.2265 2.162 2.142 2.162 2.133 2.278 4,728,242 2.1583 -5.11%
2026-01-29 0 2.350 2.330 2.350 2.290 2.400 3,289,000 7,731,155 2.3506 2.278 2.259 2.278 2.220 2.327 3,392,863 2.2787 0.43%
2026-01-28 0 2.340 2.330 2.340 2.330 2.400 2,406,870 5,676,163 2.3583 2.268 2.259 2.268 2.259 2.327 2,482,876 2.2861 -2.09%
2026-01-27 0 2.390 2.380 2.390 2.380 2.440 1,041,359 2,498,303 2.3991 2.317 2.307 2.317 2.307 2.365 1,074,244 2.3256 -2.05%
2026-01-26 0 2.440 2.440 2.460 2.430 2.490 1,915,854 4,719,593 2.4634 2.365 2.365 2.385 2.356 2.414 1,976,355 2.3880 -0.81%
2026-01-23 0 2.460 2.450 2.460 2.400 2.480 3,356,069 8,173,411 2.4354 2.385 2.375 2.385 2.327 2.404 3,462,050 2.3609 0.82%
2026-01-22 0 2.440 2.430 2.440 2.380 2.450 2,194,000 5,300,987 2.4161 2.365 2.356 2.365 2.307 2.375 2,263,284 2.3422 -0.41%
2026-01-21 0 2.450 2.440 2.450 2.330 2.450 2,338,700 5,624,672 2.4050 2.375 2.365 2.375 2.259 2.375 2,412,554 2.3314 3.38%
2026-01-20 0 2.370 2.360 2.370 2.330 2.440 3,507,845 8,305,075 2.3676 2.297 2.288 2.297 2.259 2.365 3,618,619 2.2951 -2.47%
2026-01-19 0 2.430 2.420 2.430 2.410 2.470 2,518,000 6,137,190 2.4373 2.356 2.346 2.356 2.336 2.394 2,597,516 2.3627 -3.57%
2026-01-16 0 2.520 2.510 2.520 2.460 2.540 4,357,000 10,890,234 2.4995 2.443 2.433 2.443 2.385 2.462 4,494,589 2.4230 -1.56%
2026-01-15 0 2.560 2.520 2.560 2.510 2.650 5,074,000 12,959,925 2.5542 2.482 2.443 2.482 2.433 2.569 5,234,232 2.4760 -3.03%
2026-01-14 0 2.640 2.610 2.640 2.540 2.690 7,562,518 19,863,887 2.6266 2.559 2.530 2.559 2.462 2.608 7,801,334 2.5462 3.13%
2026-01-13 0 2.560 2.540 2.560 2.500 2.570 4,372,500 11,074,652 2.5328 2.482 2.462 2.482 2.423 2.491 4,510,579 2.4553 7.56%
2026-01-09 0 2.380 2.370 2.380 2.300 2.400 3,979,255 9,362,850 2.3529 2.307 2.297 2.307 2.230 2.327 4,104,916 2.2809 3.03%
2026-01-08 0 2.310 2.290 2.310 2.270 2.330 1,532,994 3,514,107 2.2923 2.239 2.220 2.239 2.201 2.259 1,581,404 2.2221 0.00%
2026-01-07 0 2.310 2.300 2.310 2.240 2.320 2,705,652 6,192,724 2.2888 2.239 2.230 2.239 2.171 2.249 2,791,094 2.2187 0.43%
2026-01-06 0 2.300 2.290 2.300 2.250 2.320 2,883,131 6,603,318 2.2903 2.230 2.220 2.230 2.181 2.249 2,974,177 2.2202 0.00%
2026-01-05 0 2.300 2.280 2.300 2.280 2.340 2,478,300 5,703,521 2.3014 2.230 2.210 2.230 2.210 2.268 2,556,562 2.2309 2.68%
2025-12-31 0 2.240 2.230 2.240 2.170 2.250 4,368,750 9,676,639 2.2150 2.171 2.162 2.171 2.104 2.181 4,506,711 2.1472 0.90%
2025-12-30 0 2.220 2.210 2.220 2.200 2.250 3,745,182 8,279,497 2.2107 2.152 2.142 2.152 2.133 2.181 3,863,451 2.1430 -1.33%
2025-12-29 0 2.250 2.240 2.250 2.230 2.340 3,172,813 7,237,796 2.2812 2.181 2.171 2.181 2.162 2.268 3,273,007 2.2114 -2.17%
2025-12-24 0 2.300 2.290 2.300 2.260 2.300 1,365,301 3,114,587 2.2812 2.230 2.220 2.230 2.191 2.230 1,408,416 2.2114 1.32%
2025-12-23 0 2.270 2.250 2.270 2.250 2.340 2,703,000 6,138,572 2.2710 2.201 2.181 2.201 2.181 2.268 2,788,358 2.2015 -2.58%
2025-12-22 0 2.330 2.330 2.340 2.310 2.380 2,147,430 5,013,021 2.3344 2.259 2.259 2.268 2.239 2.307 2,215,244 2.2630 0.00%
2025-12-19 0 2.330 2.310 2.330 2.280 2.330 3,740,290 8,635,813 2.3089 2.259 2.239 2.259 2.210 2.259 3,858,404 2.2382 1.30%
2025-12-18 0 2.300 2.280 2.300 2.200 2.300 2,501,202 5,663,067 2.2641 2.230 2.210 2.230 2.133 2.230 2,580,187 2.1948 0.44%
2025-12-17 0 2.290 2.270 2.290 2.200 2.290 3,454,519 7,735,236 2.2392 2.220 2.201 2.220 2.133 2.220 3,563,609 2.1706 0.44%
2025-12-16 0 2.280 2.270 2.280 2.200 2.330 2,950,289 6,592,340 2.2345 2.210 2.201 2.210 2.133 2.259 3,043,456 2.1661 -1.72%
2025-12-15 0 2.320 2.320 2.330 2.260 2.330 1,653,000 3,797,462 2.2973 2.249 2.249 2.259 2.191 2.259 1,705,200 2.2270 0.00%
2025-12-12 0 2.320 2.300 2.320 2.260 2.320 1,860,000 4,287,397 2.3051 2.249 2.230 2.249 2.191 2.249 1,918,737 2.2345 2.65%
2025-12-11 0 2.260 2.260 2.290 2.260 2.350 2,806,000 6,438,763 2.2946 2.191 2.191 2.220 2.191 2.278 2,894,611 2.2244 -3.83%
2025-12-10 0 2.350 2.340 2.350 2.260 2.360 5,683,500 13,069,111 2.2995 2.278 2.268 2.278 2.191 2.288 5,862,979 2.2291 0.86%
2025-12-09 0 2.330 2.320 2.330 2.310 2.360 2,628,032 6,117,538 2.3278 2.259 2.249 2.259 2.239 2.288 2,711,022 2.2565 -2.92%
2025-12-08 0 2.400 2.340 2.400 2.340 2.410 2,485,194 5,902,261 2.3750 2.327 2.268 2.327 2.268 2.336 2,563,674 2.3023 0.00%
2025-12-05 0 2.400 2.390 2.400 2.300 2.420 1,525,055 3,637,741 2.3853 2.327 2.317 2.327 2.230 2.346 1,573,215 2.3123 1.69%
2025-12-04 0 2.360 2.350 2.360 2.300 2.380 4,460,500 10,438,245 2.3402 2.288 2.278 2.288 2.230 2.307 4,601,358 2.2685 0.43%
2025-12-03 0 2.350 2.330 2.350 2.320 2.440 4,209,210 9,916,280 2.3559 2.278 2.259 2.278 2.249 2.365 4,342,132 2.2837 -3.69%
2025-12-02 0 2.440 2.420 2.440 2.340 2.440 3,423,365 8,215,631 2.3999 2.365 2.346 2.365 2.268 2.365 3,531,471 2.3264 0.41%
2025-12-01 0 2.430 2.400 2.430 2.330 2.430 3,030,500 7,214,052 2.3805 2.356 2.327 2.356 2.259 2.356 3,126,200 2.3076 1.67%
2025-11-28 0 2.390 2.370 2.390 2.360 2.430 2,068,500 4,923,389 2.3802 2.317 2.297 2.317 2.288 2.356 2,133,821 2.3073 -0.42%
2025-11-27 0 2.400 2.400 2.420 2.360 2.460 3,883,500 9,402,102 2.4210 2.327 2.327 2.346 2.288 2.385 4,006,137 2.3469 0.84%
2025-11-26 0 2.380 2.360 2.380 2.350 2.400 4,031,500 9,557,146 2.3706 2.307 2.288 2.307 2.278 2.327 4,158,811 2.2980 0.00%
2025-11-25 0 2.380 2.370 2.380 2.330 2.450 8,409,500 19,881,323 2.3642 2.307 2.297 2.307 2.259 2.375 8,675,063 2.2918 0.42%
2025-11-24 0 2.370 2.370 2.380 2.370 2.450 16,552,000 39,434,880 2.3825 2.297 2.297 2.307 2.297 2.375 17,074,695 2.3096 -2.07%
2025-11-21 0 2.420 2.410 2.420 2.390 2.480 6,621,500 16,035,851 2.4218 2.346 2.336 2.346 2.317 2.404 6,830,600 2.3476 -5.10%
2025-11-20 0 2.550 2.540 2.550 2.480 2.600 7,170,500 18,112,136 2.5259 2.472 2.462 2.472 2.404 2.520 7,396,937 2.4486 0.00%
2025-11-19 0 2.550 2.550 2.560 2.510 2.650 10,195,000 26,077,603 2.5579 2.472 2.472 2.482 2.433 2.569 10,516,947 2.4796 -4.14%
2025-11-18 0 2.660 2.650 2.660 2.620 2.840 8,406,000 22,479,718 2.6742 2.579 2.569 2.579 2.540 2.753 8,671,453 2.5924 -5.34%
2025-11-17 0 2.810 2.790 2.810 2.710 2.880 11,083,500 30,847,468 2.7832 2.724 2.705 2.724 2.627 2.792 11,433,505 2.6980 -2.77%
2025-11-14 0 2.890 2.880 2.890 2.850 3.010 8,054,300 23,431,680 2.9092 2.802 2.792 2.802 2.763 2.918 8,308,646 2.8202 -4.93%
2025-11-13 0 3.040 3.040 3.050 2.990 3.160 7,999,343 24,338,728 3.0426 2.947 2.947 2.957 2.898 3.063 8,251,954 2.9495 -4.10%
2025-11-12 0 3.170 3.150 3.170 3.040 3.180 6,777,953 21,156,742 3.1214 3.073 3.054 3.073 2.947 3.083 6,991,994 3.0259 2.26%
2025-11-11 0 3.100 3.100 3.110 3.080 3.300 7,469,636 23,397,691 3.1324 3.005 3.005 3.015 2.986 3.199 7,705,519 3.0365 -5.20%
2025-11-10 0 3.270 3.230 3.270 3.150 3.270 9,833,073 31,557,266 3.2093 3.170 3.131 3.170 3.054 3.170 10,143,591 3.1111 4.14%
2025-11-07 0 3.140 3.120 3.140 3.020 3.160 6,099,000 18,902,328 3.0993 3.044 3.024 3.044 2.928 3.063 6,291,600 3.0044 -0.63%
2025-11-06 0 3.160 3.120 3.160 3.060 3.190 4,891,500 15,328,840 3.1338 3.063 3.024 3.063 2.966 3.092 5,045,968 3.0378 1.28%
2025-11-05 0 3.120 3.110 3.120 2.960 3.160 9,051,500 27,590,743 3.0482 3.024 3.015 3.024 2.869 3.063 9,337,337 2.9549 -1.89%
2025-11-04 0 3.180 3.160 3.180 3.100 3.250 7,268,702 22,991,471 3.1631 3.083 3.063 3.083 3.005 3.151 7,498,240 3.0662 -0.93%
2025-11-03 0 3.210 3.190 3.210 3.130 3.250 6,117,000 19,556,248 3.1970 3.112 3.092 3.112 3.034 3.151 6,310,168 3.0992 0.31%
2025-10-31 0 3.200 3.200 3.210 3.140 3.230 4,444,532 14,151,342 3.1840 3.102 3.102 3.112 3.044 3.131 4,584,886 3.0865 -0.62%
2025-10-30 0 3.220 3.210 3.220 3.160 3.320 7,121,500 23,055,142 3.2374 3.121 3.112 3.121 3.063 3.218 7,346,389 3.1383 -1.53%
2025-10-28 0 3.270 3.270 3.280 3.230 3.380 10,148,808 33,479,179 3.2988 3.170 3.170 3.180 3.131 3.277 10,469,297 3.1978 1.24%
2025-10-27 0 3.230 3.230 3.240 3.080 3.260 7,971,379 25,425,036 3.1895 3.131 3.131 3.141 2.986 3.160 8,223,107 3.0919 4.19%
2025-10-24 0 3.100 3.090 3.100 3.020 3.100 6,488,500 19,909,080 3.0684 3.005 2.995 3.005 2.928 3.005 6,693,400 2.9744 2.31%
2025-10-23 0 3.030 3.030 3.040 2.930 3.090 9,035,500 26,961,475 2.9839 2.937 2.937 2.947 2.840 2.995 9,320,832 2.8926 -1.94%
2025-10-22 0 3.090 3.080 3.090 2.980 3.110 9,575,500 29,295,196 3.0594 2.995 2.986 2.995 2.889 3.015 9,877,884 2.9657 -0.64%
2025-10-21 0 3.110 3.110 3.120 3.080 3.180 7,437,340 23,325,901 3.1363 3.015 3.015 3.024 2.986 3.083 7,672,203 3.0403 1.30%
2025-10-20 0 3.070 3.060 3.070 2.950 3.080 10,443,692 31,627,439 3.0284 2.976 2.966 2.976 2.860 2.986 10,773,493 2.9357 6.23%
2025-10-17 0 2.890 2.890 2.900 2.850 3.140 12,971,000 38,442,373 2.9637 2.802 2.802 2.811 2.763 3.044 13,380,611 2.8730 -7.37%
2025-10-16 0 3.120 3.120 3.140 3.080 3.160 4,714,000 14,724,029 3.1235 3.024 3.024 3.044 2.986 3.063 4,862,863 3.0279 -0.64%
2025-10-15 0 3.140 3.130 3.140 3.040 3.180 8,784,500 27,387,363 3.1177 3.044 3.034 3.044 2.947 3.083 9,061,905 3.0223 2.61%
2025-10-14 0 3.060 3.040 3.060 3.030 3.280 9,499,000 29,547,790 3.1106 2.966 2.947 2.966 2.937 3.180 9,798,968 3.0154 -4.08%
2025-10-13 0 3.190 3.180 3.190 3.060 3.240 17,020,368 53,591,590 3.1487 3.092 3.083 3.092 2.966 3.141 17,557,853 3.0523 -2.45%
2025-10-10 0 3.270 3.260 3.270 3.210 3.510 19,110,668 63,069,949 3.3002 3.170 3.160 3.170 3.112 3.403 19,714,163 3.1992 -6.57%
2025-10-09 0 3.500 3.480 3.500 3.420 3.570 15,340,005 53,341,935 3.4773 3.393 3.373 3.393 3.315 3.461 15,824,426 3.3709 0.00%
2025-10-08 0 3.500 3.500 3.510 3.410 3.550 10,992,000 38,200,471 3.4753 3.393 3.393 3.403 3.306 3.441 11,339,116 3.3689 -1.96%
2025-10-06 0 3.570 3.570 3.580 3.450 3.620 11,265,500 39,978,497 3.5488 3.461 3.461 3.470 3.344 3.509 11,621,253 3.4401 -0.56%
2025-10-03 0 3.590 3.590 3.600 3.470 3.640 12,862,000 46,087,882 3.5833 3.480 3.480 3.490 3.364 3.529 13,268,168 3.4736 2.87%
2025-10-02 0 3.490 3.480 3.490 3.380 3.520 11,549,000 39,886,670 3.4537 3.383 3.373 3.383 3.277 3.412 11,913,705 3.3480 2.05%
2025-09-30 0 3.420 3.410 3.420 3.340 3.460 9,655,905 32,742,680 3.3909 3.315 3.306 3.315 3.238 3.354 9,960,828 3.2871 0.00%
2025-09-29 0 3.420 3.400 3.420 3.310 3.450 9,904,273 33,665,143 3.3991 3.315 3.296 3.315 3.209 3.344 10,217,040 3.2950 3.64%
2025-09-26 0 3.300 3.290 3.300 3.280 3.410 9,784,002 32,622,711 3.3343 3.199 3.189 3.199 3.180 3.306 10,092,970 3.2322 -2.65%
2025-09-25 0 3.390 3.380 3.390 3.200 3.400 13,836,690 46,192,992 3.3384 3.286 3.277 3.286 3.102 3.296 14,273,638 3.2362 5.94%
2025-09-24 0 3.200 3.200 3.210 3.110 3.260 11,961,000 38,132,297 3.1881 3.102 3.102 3.112 3.015 3.160 12,338,716 3.0905 0.31%
2025-09-23 0 3.190 3.180 3.190 3.130 3.530 29,219,500 94,751,780 3.2428 3.092 3.083 3.092 3.034 3.422 30,142,221 3.1435 -8.86%
2025-09-22 0 3.500 3.480 3.500 3.380 3.510 8,789,889 30,457,662 3.4651 3.393 3.373 3.393 3.277 3.403 9,067,464 3.3590 2.94%
2025-09-19 0 3.400 3.390 3.400 3.260 3.460 20,538,699 69,808,582 3.3989 3.296 3.286 3.296 3.160 3.354 21,187,289 3.2948 4.29%
2025-09-18 0 3.260 3.260 3.280 3.150 3.410 14,239,000 46,631,432 3.2749 3.160 3.160 3.180 3.054 3.306 14,688,653 3.1747 -2.69%
2025-09-17 0 3.350 3.350 3.360 3.110 3.410 15,261,561 49,712,644 3.2574 3.247 3.247 3.257 3.015 3.306 15,743,505 3.1577 5.68%
2025-09-16 0 3.170 3.170 3.180 3.070 3.300 16,765,500 52,656,375 3.1408 3.073 3.073 3.083 2.976 3.199 17,294,937 3.0446 -3.06%
2025-09-15 0 3.270 3.260 3.270 3.200 3.330 14,080,079 45,767,458 3.2505 3.170 3.160 3.170 3.102 3.228 14,524,713 3.1510 0.31%
2025-09-12 0 3.260 3.260 3.270 3.200 3.320 13,096,159 42,776,460 3.2663 3.160 3.160 3.170 3.102 3.218 13,509,722 3.1663 1.87%
2025-09-11 0 3.200 3.190 3.200 3.090 3.240 8,122,103 25,796,909 3.1761 3.102 3.092 3.102 2.995 3.141 8,378,590 3.0789 0.31%
2025-09-10 0 3.190 3.180 3.190 3.120 3.340 20,532,622 65,927,840 3.2109 3.092 3.083 3.092 3.024 3.238 21,181,021 3.1126 1.27%
2025-09-09 0 3.150 3.130 3.150 3.010 3.160 14,909,770 45,681,814 3.0639 3.054 3.034 3.054 2.918 3.063 15,380,605 2.9701 1.94%
2025-09-08 0 3.090 3.080 3.090 2.840 3.110 19,159,744 56,967,541 2.9733 2.995 2.986 2.995 2.753 3.015 19,764,789 2.8823 6.55%
2025-09-05 0 2.900 2.890 2.900 2.780 2.970 24,606,726 70,919,570 2.8821 2.811 2.802 2.811 2.695 2.879 25,383,781 2.7939 5.07%
2025-09-04 0 2.760 2.760 2.770 2.700 2.870 16,349,000 45,289,827 2.7702 2.676 2.676 2.685 2.617 2.782 16,865,284 2.6854 -2.82%
2025-09-03 0 2.840 2.830 2.840 2.750 2.870 22,603,929 63,889,002 2.8265 2.753 2.743 2.753 2.666 2.782 23,317,737 2.7399 5.19%
2025-09-02 0 2.700 2.690 2.700 2.600 2.730 12,267,967 32,791,175 2.6729 2.617 2.608 2.617 2.520 2.646 12,655,376 2.5911 0.00%
2025-09-01 0 2.700 2.700 2.710 2.570 2.730 15,689,850 41,972,508 2.6751 2.617 2.617 2.627 2.491 2.646 16,185,319 2.5932 3.85%
2025-08-29 0 2.600 2.590 2.600 2.560 2.690 16,393,024 42,616,771 2.5997 2.520 2.511 2.520 2.482 2.608 16,910,698 2.5201 -2.26%
2025-08-28 0 2.660 2.660 2.670 2.610 2.770 23,553,000 63,226,171 2.6844 2.579 2.579 2.588 2.530 2.685 24,296,779 2.6022 -3.62%
2025-08-27 0 2.760 2.750 2.760 2.360 2.850 88,279,252 235,735,244 2.6703 2.676 2.666 2.676 2.288 2.763 91,067,018 2.5886 23.21%
2025-08-26 0 2.240 2.230 2.240 2.190 2.280 12,324,803 27,530,386 2.2337 2.171 2.162 2.171 2.123 2.210 12,714,007 2.1654 1.36%
2025-08-25 0 2.210 2.200 2.210 2.130 2.220 12,544,838 27,480,623 2.1906 2.142 2.133 2.142 2.065 2.152 12,940,991 2.1235 3.76%
2025-08-22 0 2.130 2.110 2.130 2.020 2.140 8,471,361 17,762,788 2.0968 2.065 2.045 2.065 1.958 2.074 8,738,878 2.0326 2.90%
2025-08-21 0 2.070 2.050 2.070 2.030 2.120 10,446,000 21,603,270 2.0681 2.007 1.987 2.007 1.968 2.055 10,775,874 2.0048 1.47%
2025-08-20 0 2.040 2.030 2.040 1.970 2.130 18,095,868 36,570,262 2.0209 1.978 1.968 1.978 1.910 2.065 18,667,316 1.9591 -4.23%
2025-08-19 0 2.130 2.110 2.130 2.060 2.170 12,511,822 26,542,800 2.1214 2.065 2.045 2.065 1.997 2.104 12,906,932 2.0565 1.91%
2025-08-18 0 2.090 2.080 2.090 2.030 2.150 11,088,234 23,274,948 2.0991 2.026 2.016 2.026 1.968 2.084 11,438,389 2.0348 -0.48%
2025-08-15 0 2.100 2.100 2.110 2.060 2.150 5,983,500 12,516,311 2.0918 2.036 2.036 2.045 1.997 2.084 6,172,453 2.0278 -2.33%
2025-08-14 0 2.150 2.130 2.150 2.070 2.150 9,686,224 20,517,629 2.1182 2.084 2.065 2.084 2.007 2.084 9,992,105 2.0534 2.87%
2025-08-13 0 2.090 2.090 2.100 2.020 2.120 8,101,295 16,814,897 2.0756 2.026 2.026 2.036 1.958 2.055 8,357,125 2.0120 3.47%
2025-08-12 0 2.020 2.010 2.020 1.980 2.100 19,070,737 38,291,497 2.0079 1.958 1.948 1.958 1.919 2.036 19,672,971 1.9464 -3.35%
2025-08-11 0 2.090 2.080 2.090 2.020 2.100 10,176,238 21,008,772 2.0645 2.026 2.016 2.026 1.958 2.036 10,497,593 2.0013 0.48%
2025-08-08 0 2.080 2.070 2.080 2.020 2.090 5,697,000 11,753,387 2.0631 2.016 2.007 2.016 1.958 2.026 5,876,905 1.9999 0.00%
2025-08-07 0 2.080 2.070 2.080 2.040 2.090 5,339,223 11,027,728 2.0654 2.016 2.007 2.016 1.978 2.026 5,507,830 2.0022 0.48%
2025-08-06 0 2.070 2.060 2.070 2.020 2.090 6,738,825 13,786,979 2.0459 2.007 1.997 2.007 1.958 2.026 6,951,630 1.9833 -0.96%
2025-08-05 0 2.090 2.080 2.090 2.020 2.130 13,021,250 27,033,367 2.0761 2.026 2.016 2.026 1.958 2.065 13,432,447 2.0125 1.95%
2025-08-04 0 2.050 2.040 2.050 1.990 2.090 15,405,014 31,288,841 2.0311 1.987 1.978 1.987 1.929 2.026 15,891,488 1.9689 0.00%
2025-08-01 0 2.050 2.040 2.050 2.040 2.250 29,068,500 61,489,562 2.1153 1.987 1.978 1.987 1.978 2.181 29,986,453 2.0506 -7.24%
2025-07-31 0 2.210 2.200 2.210 2.180 2.270 15,592,000 34,686,903 2.2247 2.142 2.133 2.142 2.113 2.201 16,084,379 2.1566 -0.45%
2025-07-30 0 2.220 2.210 2.220 2.170 2.340 17,677,204 39,774,694 2.2501 2.152 2.142 2.152 2.104 2.268 18,235,431 2.1812 -5.53%
2025-07-29 0 2.350 2.340 2.350 2.230 2.380 15,700,500 35,986,190 2.2920 2.278 2.268 2.278 2.162 2.307 16,196,305 2.2219 -1.26%
2025-07-28 0 2.380 2.370 2.380 2.330 2.420 14,603,000 34,576,040 2.3677 2.307 2.297 2.307 2.259 2.346 15,064,147 2.2953 0.85%
2025-07-25 0 2.360 2.360 2.370 2.310 2.460 22,508,000 52,709,962 2.3418 2.288 2.288 2.297 2.239 2.385 23,218,779 2.2701 -4.07%
2025-07-24 0 2.460 2.440 2.460 2.380 2.530 15,682,500 38,322,036 2.4436 2.385 2.365 2.385 2.307 2.453 16,177,737 2.3688 0.00%
2025-07-23 0 2.460 2.450 2.460 2.320 2.480 23,690,900 57,266,705 2.4172 2.385 2.375 2.385 2.249 2.404 24,439,034 2.3432 5.13%
2025-07-22 0 2.340 2.330 2.340 2.300 2.610 36,974,500 88,295,226 2.3880 2.268 2.259 2.268 2.230 2.530 38,142,116 2.3149 -8.95%
2025-07-21 0 2.570 2.570 2.580 2.300 2.620 45,390,000 114,137,096 2.5146 2.491 2.491 2.501 2.230 2.540 46,823,368 2.4376 9.36%
2025-07-18 0 2.350 2.340 2.350 2.290 2.380 31,342,918 72,985,114 2.3286 2.278 2.268 2.278 2.220 2.307 32,332,694 2.2573 1.73%
2025-07-17 0 2.310 2.310 2.320 2.150 2.420 53,051,000 122,352,970 2.3063 2.239 2.239 2.249 2.084 2.346 54,726,295 2.2357 8.96%
2025-07-16 0 2.120 2.120 2.130 2.090 2.210 29,378,500 62,527,825 2.1284 2.055 2.055 2.065 2.026 2.142 30,306,242 2.0632 -6.61%
2025-07-15 0 2.270 2.270 2.280 2.140 2.350 45,155,000 101,834,060 2.2552 2.201 2.201 2.210 2.074 2.278 46,580,947 2.1862 3.65%
2025-07-14 0 2.190 2.180 2.190 2.130 2.240 19,908,500 43,310,365 2.1755 2.123 2.113 2.123 2.065 2.171 20,537,189 2.1089 1.86%
2025-07-11 0 2.150 2.150 2.160 2.150 2.240 22,720,000 49,739,520 2.1892 2.084 2.084 2.094 2.084 2.171 23,437,474 2.1222 -1.83%
2025-07-10 0 2.190 2.170 2.190 2.160 2.290 28,097,000 61,954,461 2.2050 2.123 2.104 2.123 2.094 2.220 28,984,274 2.1375 -0.90%
2025-07-09 0 2.210 2.200 2.210 2.010 2.230 48,077,500 102,561,640 2.1333 2.142 2.133 2.142 1.948 2.162 49,595,737 2.0680 6.76%
2025-07-08 0 2.070 2.070 2.080 1.920 2.090 37,872,000 76,203,455 2.0121 2.007 2.007 2.016 1.861 2.026 39,067,958 1.9505 7.25%
2025-07-07 0 1.930 1.920 1.930 1.880 1.970 14,367,500 27,752,215 1.9316 1.871 1.861 1.871 1.822 1.910 14,821,211 1.8725 0.00%
2025-07-04 0 1.930 1.920 1.930 1.790 1.960 29,962,500 56,834,616 1.8969 1.871 1.861 1.871 1.735 1.900 30,908,684 1.8388 5.46%
2025-07-03 0 1.830 1.820 1.830 1.770 1.840 10,425,500 18,866,100 1.8096 1.774 1.764 1.774 1.716 1.784 10,754,726 1.7542 2.23%
2025-07-02 0 1.790 1.790 1.810 1.780 1.910 22,850,000 41,422,078 1.8128 1.735 1.735 1.755 1.726 1.852 23,571,579 1.7573 -5.29%
2025-06-30 0 1.890 1.890 1.900 1.810 1.910 13,936,500 26,137,729 1.8755 1.832 1.832 1.842 1.755 1.852 14,376,600 1.8181 3.28%
2025-06-27 0 1.830 1.830 1.840 1.800 1.940 32,024,618 59,942,140 1.8718 1.774 1.774 1.784 1.745 1.881 33,035,922 1.8145 2.81%
2025-06-26 0 1.780 1.780 1.790 1.770 1.990 55,491,000 104,075,265 1.8755 1.726 1.726 1.735 1.716 1.929 57,243,347 1.8181 -3.26%
2025-06-25 0 1.840 1.840 1.850 1.740 1.890 25,274,500 45,802,767 1.8122 1.784 1.784 1.793 1.687 1.832 26,072,642 1.7567 0.00%
2025-06-24 0 1.840 1.840 1.850 1.800 1.880 19,556,000 36,040,725 1.8429 1.784 1.784 1.793 1.745 1.822 20,173,558 1.7865 0.55%
2025-06-23 0 1.830 1.820 1.830 1.750 1.950 45,142,000 82,196,305 1.8208 1.774 1.764 1.774 1.696 1.890 46,567,537 1.7651 1.67%
2025-06-20 0 1.800 1.790 1.800 1.800 1.870 23,344,000 42,518,344 1.8214 1.745 1.735 1.745 1.745 1.813 24,081,179 1.7656 -0.55%
2025-06-19 0 1.840 1.840 1.850 1.840 2.060 36,198,500 70,574,485 1.9497 1.755 1.755 1.764 1.755 1.964 37,960,532 1.8592 -3.66%
2025-06-18 0 1.910 1.910 1.920 1.890 2.040 34,260,000 66,586,455 1.9436 1.821 1.821 1.831 1.802 1.945 35,927,672 1.8533 -5.45%
2025-06-17 0 2.020 2.020 2.030 1.990 2.190 50,724,500 104,763,550 2.0653 1.926 1.926 1.936 1.898 2.088 53,193,613 1.9695 -6.91%
2025-06-16 0 2.170 2.160 2.170 1.960 2.200 65,385,900 138,759,550 2.1222 2.069 2.060 2.069 1.869 2.098 68,568,686 2.0237 14.81%
2025-06-13 0 1.890 1.890 1.900 1.860 1.990 24,142,000 45,921,042 1.9021 1.802 1.802 1.812 1.774 1.898 25,317,159 1.8138 -3.57%
2025-06-12 0 1.960 1.950 1.960 1.710 2.030 49,274,500 94,251,310 1.9128 1.869 1.859 1.869 1.631 1.936 51,673,032 1.8240 10.73%
2025-06-11 0 1.770 1.760 1.770 1.710 1.810 17,997,000 31,647,010 1.7585 1.688 1.678 1.688 1.631 1.726 18,873,039 1.6768 2.31%
2025-06-10 0 1.730 1.710 1.730 1.670 1.790 17,130,500 29,604,300 1.7282 1.650 1.631 1.650 1.592 1.707 17,964,360 1.6479 -1.70%
2025-06-09 0 1.760 1.760 1.770 1.660 1.850 49,209,000 86,458,439 1.7570 1.678 1.678 1.688 1.583 1.764 51,604,344 1.6754 10.00%
2025-06-06 0 1.600 1.600 1.610 1.590 1.870 62,483,500 104,459,506 1.6718 1.526 1.526 1.535 1.516 1.783 65,525,006 1.5942 -14.44%
2025-06-05 0 1.870 1.860 1.870 1.710 1.950 65,703,500 119,337,673 1.8163 1.783 1.774 1.783 1.631 1.859 68,901,745 1.7320 8.72%
2025-06-04 0 1.720 1.720 1.730 1.490 1.890 104,753,100 180,624,839 1.7243 1.640 1.640 1.650 1.421 1.802 109,852,160 1.6443 10.26%
2025-06-03 0 1.560 1.540 1.560 1.380 1.600 80,392,000 120,605,937 1.5002 1.488 1.469 1.488 1.316 1.526 84,305,237 1.4306 10.64%
2025-06-02 0 1.410 1.400 1.410 1.160 1.540 41,118,500 56,801,045 1.3814 1.345 1.335 1.345 1.106 1.469 43,120,023 1.3173 15.57%
2025-05-30 0 1.220 1.210 1.220 1.200 1.280 4,438,510 5,384,672 1.2132 1.163 1.154 1.163 1.144 1.221 4,654,563 1.1569 -2.40%
2025-05-29 0 1.250 1.240 1.250 1.160 1.250 12,467,500 14,995,062 1.2027 1.192 1.182 1.192 1.106 1.192 13,074,380 1.1469 6.84%
2025-05-28 0 1.170 1.160 1.170 1.150 1.220 9,673,200 11,403,082 1.1788 1.116 1.106 1.116 1.097 1.163 10,144,062 1.1241 -0.85%
2025-05-27 0 1.180 1.180 1.190 1.160 1.190 2,785,500 3,278,890 1.1771 1.125 1.125 1.135 1.106 1.135 2,921,090 1.1225 0.85%
2025-05-26 0 1.170 1.170 1.180 1.150 1.180 3,666,000 4,279,610 1.1674 1.116 1.116 1.125 1.097 1.125 3,844,450 1.1132 1.74%
2025-05-23 0 1.150 1.150 1.160 1.150 1.190 5,021,000 5,836,791 1.1625 1.097 1.097 1.106 1.097 1.135 5,265,407 1.1085 -0.86%
2025-05-22 0 1.160 1.150 1.160 1.150 1.190 3,110,000 3,611,035 1.1611 1.106 1.097 1.106 1.097 1.135 3,261,385 1.1072 -1.69%
2025-05-21 0 1.180 1.170 1.180 1.170 1.190 3,971,000 4,695,263 1.1824 1.125 1.116 1.125 1.116 1.135 4,164,296 1.1275 -0.84%
2025-05-20 0 1.190 1.180 1.190 1.160 1.190 2,416,500 2,847,637 1.1784 1.135 1.125 1.135 1.106 1.135 2,534,128 1.1237 0.00%
2025-05-19 0 1.190 1.180 1.190 1.140 1.200 7,882,000 9,288,030 1.1784 1.135 1.125 1.135 1.087 1.144 8,265,672 1.1237 4.39%
2025-05-16 0 1.140 1.130 1.140 1.140 1.200 8,669,500 10,026,708 1.1565 1.087 1.078 1.087 1.087 1.144 9,091,505 1.1029 -5.00%
2025-05-15 0 1.200 1.190 1.200 1.190 1.220 5,974,500 7,195,350 1.2043 1.144 1.135 1.144 1.135 1.163 6,265,320 1.1484 -0.83%
2025-05-14 0 1.210 1.200 1.210 1.180 1.220 4,844,000 5,834,320 1.2044 1.154 1.144 1.154 1.125 1.163 5,079,791 1.1485 0.83%
2025-05-13 0 1.200 1.190 1.200 1.180 1.230 3,404,000 4,073,090 1.1966 1.144 1.135 1.144 1.125 1.173 3,569,696 1.1410 -2.44%
2025-05-12 0 1.230 1.220 1.230 1.160 1.230 8,053,434 9,691,713 1.2034 1.173 1.163 1.173 1.106 1.173 8,445,451 1.1476 6.03%
2025-05-09 0 1.160 1.150 1.160 1.140 1.180 5,055,000 5,842,733 1.1558 1.106 1.097 1.106 1.087 1.125 5,301,062 1.1022 -0.85%
2025-05-08 0 1.170 1.170 1.180 1.170 1.200 2,838,000 3,371,685 1.1880 1.116 1.116 1.125 1.116 1.144 2,976,145 1.1329 -0.85%
2025-05-07 0 1.180 1.160 1.180 1.160 1.210 4,890,000 5,778,299 1.1817 1.125 1.106 1.125 1.106 1.154 5,128,030 1.1268 0.85%
2025-05-06 0 1.170 1.170 1.190 1.140 1.200 7,314,500 8,533,908 1.1667 1.116 1.116 1.135 1.087 1.144 7,670,547 1.1126 -3.31%
2025-05-02 0 1.210 1.200 1.210 1.140 1.210 3,769,583 4,475,786 1.1873 1.154 1.144 1.154 1.087 1.154 3,953,075 1.1322 4.31%
2025-04-30 0 1.160 1.150 1.160 1.140 1.170 5,605,500 6,483,970 1.1567 1.106 1.097 1.106 1.087 1.116 5,878,359 1.1030 1.75%
2025-04-29 0 1.140 1.140 1.150 1.100 1.150 4,193,000 4,777,701 1.1394 1.087 1.087 1.097 1.049 1.097 4,397,102 1.0866 1.79%
2025-04-28 0 1.120 1.110 1.120 1.100 1.130 4,011,000 4,461,940 1.1124 1.068 1.058 1.068 1.049 1.078 4,206,243 1.0608 0.00%
2025-04-25 0 1.120 1.110 1.120 1.100 1.150 7,893,432 8,886,544 1.1258 1.068 1.058 1.068 1.049 1.097 8,277,660 1.0736 0.90%
2025-04-24 0 1.110 1.110 1.120 1.100 1.150 3,590,000 4,005,545 1.1158 1.058 1.058 1.068 1.049 1.097 3,764,750 1.0640 -3.48%
2025-04-23 0 1.150 1.140 1.150 1.110 1.150 5,907,100 6,729,531 1.1392 1.097 1.087 1.097 1.058 1.097 6,194,640 1.0863 4.55%
2025-04-22 0 1.100 1.090 1.100 1.030 1.100 7,628,000 8,041,127 1.0542 1.049 1.039 1.049 0.982 1.049 7,999,308 1.0052 4.76%
2025-04-17 0 1.050 1.050 1.060 1.050 1.070 3,126,000 3,304,420 1.0571 1.001 1.001 1.011 1.001 1.020 3,278,164 1.0080 -1.87%
2025-04-16 0 1.070 1.060 1.070 1.040 1.110 3,598,000 3,819,172 1.0615 1.020 1.011 1.020 0.992 1.058 3,773,140 1.0122 -2.73%
2025-04-15 0 1.100 1.090 1.100 1.070 1.110 3,413,000 3,728,897 1.0926 1.049 1.039 1.049 1.020 1.058 3,579,134 1.0418 0.00%
2025-04-14 0 1.100 1.090 1.100 1.070 1.110 4,871,500 5,298,725 1.0877 1.049 1.039 1.049 1.020 1.058 5,108,630 1.0372 3.77%
2025-04-11 0 1.060 1.060 1.070 1.020 1.080 9,030,092 9,568,496 1.0596 1.011 1.011 1.020 0.973 1.030 9,469,649 1.0104 0.95%
2025-04-10 0 1.050 1.040 1.050 1.030 1.110 9,790,400 10,460,854 1.0685 1.001 0.992 1.001 0.982 1.058 10,266,967 1.0189 -0.94%
2025-04-09 0 1.060 1.060 1.070 0.990 1.070 6,396,500 6,629,252 1.0364 1.011 1.011 1.020 0.944 1.020 6,707,862 0.9883 0.00%
2025-04-08 0 1.060 1.050 1.060 1.020 1.090 8,642,255 9,092,522 1.0521 1.011 1.001 1.011 0.973 1.039 9,062,934 1.0033 1.92%
2025-04-07 0 1.040 1.040 1.050 1.010 1.240 24,308,450 25,949,126 1.0675 0.992 0.992 1.001 0.963 1.182 25,491,711 1.0179 -21.21%
2025-04-03 0 1.320 1.310 1.320 1.290 1.340 8,114,000 10,628,150 1.3099 1.259 1.249 1.259 1.230 1.278 8,508,965 1.2491 -0.75%
2025-04-02 0 1.330 1.320 1.330 1.310 1.360 4,572,000 6,090,410 1.3321 1.268 1.259 1.268 1.249 1.297 4,794,551 1.2703 -0.75%
2025-04-01 0 1.340 1.340 1.350 1.340 1.390 8,630,902 11,730,881 1.3592 1.278 1.278 1.287 1.278 1.325 9,051,028 1.2961 -2.19%
2025-03-31 0 1.370 1.370 1.390 1.350 1.420 9,904,745 13,615,000 1.3746 1.306 1.306 1.325 1.287 1.354 10,386,878 1.3108 -4.20%
2025-03-28 0 1.430 1.430 1.440 1.360 1.510 25,641,983 36,685,920 1.4307 1.364 1.364 1.373 1.297 1.440 26,890,156 1.3643 -3.38%
2025-03-27 0 1.480 1.480 1.490 1.470 1.620 14,439,000 21,907,631 1.5173 1.411 1.411 1.421 1.402 1.545 15,141,846 1.4468 -6.33%
2025-03-26 0 1.580 1.570 1.580 1.520 1.670 27,516,000 44,043,047 1.6006 1.507 1.497 1.507 1.449 1.592 28,855,395 1.5263 4.64%
2025-03-25 0 1.510 1.510 1.520 1.510 1.580 5,391,500 8,343,314 1.5475 1.440 1.440 1.449 1.440 1.507 5,653,942 1.4757 -4.43%
2025-03-24 0 1.580 1.570 1.580 1.520 1.590 8,135,500 12,721,982 1.5638 1.507 1.497 1.507 1.449 1.516 8,531,511 1.4912 3.95%
2025-03-21 0 1.520 1.520 1.530 1.510 1.600 8,737,000 13,502,167 1.5454 1.449 1.449 1.459 1.440 1.526 9,162,290 1.4737 -2.56%
2025-03-20 0 1.560 1.560 1.570 1.550 1.610 15,356,000 24,317,765 1.5836 1.488 1.488 1.497 1.478 1.535 16,103,483 1.5101 -1.27%
2025-03-19 0 1.580 1.580 1.590 1.510 1.590 7,144,000 11,101,472 1.5540 1.507 1.507 1.516 1.440 1.516 7,491,748 1.4818 3.27%
2025-03-18 0 1.530 1.520 1.530 1.500 1.570 11,413,500 17,441,466 1.5281 1.459 1.449 1.459 1.430 1.497 11,969,074 1.4572 2.68%
2025-03-17 0 1.490 1.490 1.500 1.430 1.510 9,470,500 13,965,078 1.4746 1.421 1.421 1.430 1.364 1.440 9,931,495 1.4061 3.47%
2025-03-14 0 1.440 1.440 1.450 1.400 1.460 12,693,500 18,235,685 1.4366 1.373 1.373 1.383 1.335 1.392 13,311,381 1.3699 4.35%
2025-03-13 0 1.380 1.380 1.390 1.360 1.440 16,271,500 22,588,027 1.3882 1.316 1.316 1.325 1.297 1.373 17,063,547 1.3238 -1.43%
2025-03-12 0 1.400 1.400 1.410 1.390 1.440 11,399,500 16,030,993 1.4063 1.335 1.335 1.345 1.325 1.373 11,954,393 1.3410 -2.10%
2025-03-11 0 1.430 1.420 1.430 1.350 1.470 15,411,000 21,429,049 1.3905 1.364 1.354 1.364 1.287 1.402 16,161,160 1.3260 -1.38%
2025-03-10 0 1.450 1.440 1.450 1.400 1.620 36,903,500 54,513,755 1.4772 1.383 1.373 1.383 1.335 1.545 38,699,849 1.4086 -15.20%
2025-03-07 0 1.710 1.710 1.720 1.710 1.770 23,655,500 41,075,205 1.7364 1.631 1.631 1.640 1.631 1.688 24,806,977 1.6558 -3.39%
2025-03-06 0 1.770 1.770 1.780 1.720 1.790 29,803,500 52,488,470 1.7612 1.688 1.688 1.697 1.640 1.707 31,254,243 1.6794 4.73%
2025-03-05 0 1.690 1.680 1.690 1.630 1.700 17,504,000 29,192,747 1.6678 1.612 1.602 1.612 1.554 1.621 18,356,041 1.5904 3.05%
2025-03-04 0 1.640 1.630 1.640 1.610 1.670 16,992,500 27,826,700 1.6376 1.564 1.554 1.564 1.535 1.592 17,819,643 1.5616 -1.20%
2025-03-03 0 1.660 1.650 1.660 1.630 1.720 22,305,302 37,308,474 1.6726 1.583 1.573 1.583 1.554 1.640 23,391,056 1.5950 -1.78%
2025-02-28 0 1.690 1.690 1.700 1.670 1.820 58,836,302 101,278,875 1.7214 1.612 1.612 1.621 1.592 1.736 61,700,273 1.6415 -10.11%
2025-02-27 0 1.880 1.870 1.880 1.840 1.960 22,518,494 42,486,180 1.8867 1.793 1.783 1.793 1.755 1.869 23,614,625 1.7991 -0.53%
2025-02-26 0 1.890 1.890 1.900 1.880 1.940 26,939,500 51,201,751 1.9006 1.802 1.802 1.812 1.793 1.850 28,250,832 1.8124 -1.05%
2025-02-25 0 1.910 1.900 1.910 1.840 1.980 30,875,500 59,094,056 1.9139 1.821 1.812 1.821 1.755 1.888 32,378,425 1.8251 -1.55%
2025-02-24 0 1.940 1.940 1.950 1.920 2.170 56,331,000 111,838,254 1.9854 1.850 1.850 1.859 1.831 2.069 59,073,021 1.8932 -10.60%
2025-02-21 0 2.170 2.170 2.180 2.000 2.220 52,880,330 111,938,182 2.1168 2.069 2.069 2.079 1.907 2.117 55,454,383 2.0186 10.71%
2025-02-20 0 1.960 1.960 1.970 1.960 2.140 40,115,190 80,678,313 2.0112 1.869 1.869 1.879 1.869 2.041 42,067,875 1.9178 -8.84%
2025-02-19 0 2.150 2.140 2.150 2.020 2.150 38,866,000 80,518,290 2.0717 2.050 2.041 2.050 1.926 2.050 40,757,878 1.9755 2.87%
2025-02-18 0 2.090 2.090 2.100 2.000 2.210 59,527,435 125,431,474 2.1071 1.993 1.993 2.003 1.907 2.107 62,425,048 2.0093 -5.00%
2025-02-17 0 2.200 2.190 2.200 2.070 2.550 200,853,000 465,250,447 2.3164 2.098 2.088 2.098 1.974 2.432 210,629,910 2.2089 10.00%
2025-02-14 0 2.000 1.990 2.000 1.720 2.020 110,395,831 213,696,675 1.9357 1.907 1.898 1.907 1.640 1.926 115,769,562 1.8459 16.96%
2025-02-13 0 1.710 1.710 1.720 1.700 1.800 21,095,500 37,283,264 1.7674 1.631 1.631 1.640 1.621 1.716 22,122,364 1.6853 -3.39%
2025-02-12 0 1.770 1.760 1.770 1.710 1.770 11,989,500 20,930,563 1.7457 1.688 1.678 1.688 1.631 1.688 12,573,112 1.6647 2.91%
2025-02-11 0 1.720 1.720 1.730 1.710 1.800 16,980,000 29,634,202 1.7452 1.640 1.640 1.650 1.631 1.716 17,806,534 1.6642 -2.82%
2025-02-10 0 1.770 1.760 1.770 1.730 1.820 28,874,500 51,358,073 1.7787 1.688 1.678 1.688 1.650 1.736 30,280,022 1.6961 4.12%
2025-02-07 0 1.700 1.700 1.710 1.630 1.730 34,250,000 57,936,089 1.6916 1.621 1.621 1.631 1.554 1.650 35,917,185 1.6130 5.59%
2025-02-06 0 1.610 1.600 1.610 1.490 1.630 20,662,500 32,703,170 1.5827 1.535 1.526 1.535 1.421 1.554 21,668,287 1.5093 6.62%
2025-02-05 0 1.510 1.500 1.510 1.490 1.560 23,742,500 35,801,856 1.5079 1.440 1.430 1.440 1.421 1.488 24,898,212 1.4379 -2.58%
2025-02-04 0 1.550 1.540 1.550 1.510 1.580 4,964,501 7,695,023 1.5500 1.478 1.469 1.478 1.440 1.507 5,206,158 1.4781 1.31%
2025-02-03 0 1.530 1.530 1.540 1.470 1.540 3,070,380 4,643,328 1.5123 1.459 1.459 1.469 1.402 1.469 3,219,837 1.4421 0.00%
2025-01-28 0 1.530 1.520 1.530 1.510 1.550 1,289,018 1,961,841 1.5220 1.459 1.449 1.459 1.440 1.478 1,351,763 1.4513 -0.65%
2025-01-27 0 1.540 1.540 1.550 1.500 1.550 13,634,500 20,861,467 1.5301 1.469 1.469 1.478 1.430 1.478 14,298,186 1.4590 4.05%
2025-01-24 0 1.480 1.470 1.480 1.450 1.500 7,282,500 10,780,650 1.4804 1.411 1.402 1.411 1.383 1.430 7,636,990 1.4116 2.07%
2025-01-23 0 1.450 1.450 1.460 1.440 1.490 9,336,000 13,723,040 1.4699 1.383 1.383 1.392 1.373 1.421 9,790,448 1.4017 1.40%
2025-01-22 0 1.430 1.430 1.440 1.410 1.480 14,435,000 20,673,387 1.4322 1.364 1.364 1.373 1.345 1.411 15,137,652 1.3657 -1.38%
2025-01-21 0 1.450 1.440 1.450 1.420 1.460 7,927,964 11,407,703 1.4389 1.383 1.373 1.383 1.354 1.392 8,313,873 1.3721 1.40%
2025-01-20 0 1.430 1.430 1.440 1.430 1.460 10,139,000 14,592,656 1.4393 1.364 1.364 1.373 1.364 1.392 10,632,536 1.3725 1.42%
2025-01-17 0 1.410 1.410 1.420 1.410 1.440 7,008,500 9,970,836 1.4227 1.345 1.345 1.354 1.345 1.373 7,349,652 1.3566 -0.70%
2025-01-16 0 1.420 1.420 1.430 1.400 1.450 6,624,685 9,456,217 1.4274 1.354 1.354 1.364 1.335 1.383 6,947,154 1.3612 2.16%
2025-01-15 0 1.390 1.390 1.400 1.380 1.420 11,186,500 15,620,462 1.3964 1.325 1.325 1.335 1.316 1.354 11,731,025 1.3316 -2.11%
2025-01-14 0 1.420 1.410 1.420 1.360 1.430 14,337,630 20,225,515 1.4107 1.354 1.345 1.354 1.297 1.364 15,035,542 1.3452 4.41%
2025-01-13 0 1.360 1.360 1.370 1.330 1.380 8,923,964 12,129,135 1.3592 1.297 1.297 1.306 1.268 1.316 9,358,355 1.2961 -0.73%
2025-01-10 0 1.370 1.360 1.370 1.350 1.430 18,101,000 24,955,565 1.3787 1.306 1.297 1.306 1.287 1.364 18,982,101 1.3147 -4.20%
2025-01-09 0 1.430 1.420 1.430 1.410 1.480 14,975,500 21,650,612 1.4457 1.364 1.354 1.364 1.345 1.411 15,704,462 1.3786 -1.38%
2025-01-08 0 1.450 1.450 1.460 1.450 1.510 16,032,000 23,565,568 1.4699 1.383 1.383 1.392 1.383 1.440 16,812,389 1.4017 -4.61%
2025-01-07 0 1.520 1.510 1.520 1.480 1.570 15,327,500 23,118,704 1.5083 1.449 1.440 1.449 1.411 1.497 16,073,596 1.4383 -1.30%
2025-01-06 0 1.540 1.530 1.540 1.530 1.590 14,632,500 22,746,896 1.5545 1.469 1.459 1.469 1.459 1.516 15,344,765 1.4824 -1.91%
2025-01-03 0 1.570 1.570 1.580 1.570 1.680 24,159,000 38,690,803 1.6015 1.497 1.497 1.507 1.497 1.602 25,334,986 1.5272 -5.42%
2025-01-02 0 1.660 1.650 1.660 1.640 1.740 26,142,500 44,071,997 1.6858 1.583 1.573 1.583 1.564 1.659 27,415,037 1.6076 -2.92%
2024-12-31 0 1.710 1.710 1.720 1.710 1.790 18,673,000 32,476,607 1.7392 1.631 1.631 1.640 1.631 1.707 19,581,945 1.6585 -2.29%
2024-12-30 0 1.750 1.740 1.750 1.740 1.930 53,409,001 96,689,326 1.8104 1.669 1.659 1.669 1.659 1.840 56,008,788 1.7263 -7.41%
2024-12-27 0 1.890 1.890 1.900 1.860 2.000 64,040,001 124,332,934 1.9415 1.802 1.802 1.812 1.774 1.907 67,157,272 1.8514 1.07%
2024-12-24 0 1.870 1.860 1.870 1.810 1.930 58,319,000 109,157,208 1.8717 1.783 1.774 1.783 1.726 1.840 61,157,791 1.7848 -2.60%
2024-12-23 0 1.920 1.920 1.930 1.720 2.020 194,170,501 370,865,294 1.9100 1.831 1.831 1.840 1.640 1.926 203,622,127 1.8213 14.97%
2024-12-20 0 1.670 1.670 1.680 1.670 1.770 20,335,500 34,888,480 1.7156 1.592 1.592 1.602 1.592 1.688 21,325,370 1.6360 -3.47%
2024-12-19 0 1.730 1.730 1.740 1.640 1.760 30,677,500 52,048,440 1.6966 1.650 1.650 1.659 1.564 1.678 32,170,787 1.6179 1.17%
2024-12-18 0 1.710 1.710 1.720 1.700 1.740 18,318,500 31,468,356 1.7178 1.631 1.631 1.640 1.621 1.659 19,210,189 1.6381 0.00%
2024-12-17 0 1.710 1.710 1.720 1.700 1.770 15,184,000 26,251,900 1.7289 1.631 1.631 1.640 1.621 1.688 15,923,111 1.6487 -2.29%
2024-12-16 0 1.750 1.750 1.760 1.740 1.850 29,071,949 51,730,542 1.7794 1.669 1.669 1.678 1.659 1.764 30,487,083 1.6968 -4.37%
2024-12-13 0 1.830 1.820 1.830 1.810 2.050 71,597,000 135,297,270 1.8897 1.745 1.736 1.745 1.726 1.955 75,082,123 1.8020 -10.29%
2024-12-12 0 2.040 2.040 2.050 1.830 2.070 112,657,500 222,428,190 1.9744 1.945 1.945 1.955 1.745 1.974 118,141,322 1.8827 10.87%
2024-12-11 0 1.840 1.840 1.850 1.750 1.880 40,159,700 73,829,582 1.8384 1.755 1.755 1.764 1.669 1.793 42,114,551 1.7531 5.14%
2024-12-10 0 1.750 1.750 1.760 1.750 1.910 30,491,500 55,408,384 1.8172 1.669 1.669 1.678 1.669 1.821 31,975,733 1.7328 -3.31%
2024-12-09 0 1.810 1.800 1.810 1.700 1.820 24,259,000 42,694,391 1.7599 1.726 1.716 1.726 1.621 1.736 25,439,854 1.6782 2.26%
2024-12-06 0 1.770 1.760 1.770 1.640 1.820 40,485,500 70,868,759 1.7505 1.688 1.678 1.688 1.564 1.736 42,456,210 1.6692 4.73%
2024-12-05 0 1.690 1.680 1.690 1.600 1.740 30,128,000 50,390,367 1.6725 1.612 1.602 1.612 1.526 1.659 31,594,539 1.5949 -3.98%
2024-12-04 0 1.760 1.760 1.770 1.650 1.840 39,582,000 69,306,780 1.7510 1.678 1.678 1.688 1.573 1.755 41,508,731 1.6697 4.76%
2024-12-03 0 1.680 1.670 1.680 1.640 1.720 19,588,000 32,701,779 1.6695 1.602 1.592 1.602 1.564 1.640 20,541,484 1.5920 -1.18%
2024-12-02 0 1.700 1.700 1.710 1.630 1.760 35,360,500 60,173,405 1.7017 1.621 1.621 1.631 1.554 1.678 37,081,741 1.6227 1.19%
2024-11-29 0 1.680 1.680 1.690 1.680 2.040 135,857,800 248,356,114 1.8281 1.602 1.602 1.612 1.602 1.945 142,470,942 1.7432 -1.18%
2024-11-28 0 1.700 1.690 1.700 1.590 1.780 35,079,500 59,890,486 1.7073 1.621 1.612 1.621 1.516 1.697 36,787,063 1.6280 4.94%
2024-11-27 0 1.620 1.620 1.630 1.530 1.630 8,849,000 14,050,480 1.5878 1.545 1.545 1.554 1.459 1.554 9,279,742 1.5141 3.18%
2024-11-26 0 1.570 1.560 1.570 1.560 1.620 8,228,500 13,058,386 1.5870 1.497 1.488 1.497 1.488 1.545 8,629,038 1.5133 -1.87%
2024-11-25 0 1.600 1.590 1.600 1.580 1.660 11,992,000 19,190,705 1.6003 1.526 1.516 1.526 1.507 1.583 12,575,734 1.5260 -2.44%
2024-11-22 0 1.640 1.640 1.660 1.630 1.820 20,696,500 35,720,470 1.7259 1.564 1.564 1.583 1.554 1.736 21,703,942 1.6458 -6.29%
2024-11-21 0 1.750 1.750 1.760 1.740 1.810 12,582,000 22,372,578 1.7781 1.669 1.669 1.678 1.659 1.726 13,194,453 1.6956 -0.57%
2024-11-20 0 1.760 1.760 1.770 1.650 1.780 12,903,500 22,299,787 1.7282 1.678 1.678 1.688 1.573 1.697 13,531,603 1.6480 2.33%
2024-11-19 0 1.720 1.710 1.720 1.640 1.740 12,757,815 21,650,082 1.6970 1.640 1.631 1.640 1.564 1.659 13,378,826 1.6182 2.99%
2024-11-18 0 1.670 1.670 1.680 1.640 1.720 8,284,000 13,887,111 1.6764 1.592 1.592 1.602 1.564 1.640 8,687,240 1.5986 -1.18%
2024-11-15 0 1.690 1.690 1.700 1.650 1.740 10,283,000 17,477,560 1.6997 1.612 1.612 1.621 1.573 1.659 10,783,545 1.6208 -0.59%
2024-11-14 0 1.700 1.690 1.700 1.680 1.780 14,580,500 25,057,080 1.7185 1.621 1.612 1.621 1.602 1.697 15,290,234 1.6388 -2.30%
2024-11-13 0 1.740 1.740 1.750 1.690 1.750 16,377,500 28,089,390 1.7151 1.659 1.659 1.669 1.612 1.669 17,174,707 1.6355 -1.69%
2024-11-12 0 1.770 1.760 1.770 1.740 1.900 25,435,000 46,314,214 1.8209 1.688 1.678 1.688 1.659 1.812 26,673,098 1.7364 -1.67%
2024-11-11 0 1.800 1.790 1.800 1.720 1.800 17,533,500 30,793,245 1.7563 1.716 1.707 1.716 1.640 1.716 18,386,977 1.6747 0.00%
2024-11-08 0 1.800 1.790 1.800 1.790 1.880 14,354,417 26,275,676 1.8305 1.716 1.707 1.716 1.707 1.793 15,053,146 1.7455 -2.70%
2024-11-07 0 1.850 1.840 1.850 1.710 1.850 20,374,500 36,686,010 1.8006 1.764 1.755 1.764 1.631 1.764 21,366,268 1.7170 2.78%
2024-11-06 0 1.800 1.790 1.800 1.670 1.860 32,900,000 58,339,090 1.7732 1.716 1.707 1.716 1.592 1.774 34,501,471 1.6909 5.88%
2024-11-05 0 1.700 1.690 1.700 1.610 1.710 17,292,000 29,041,182 1.6795 1.621 1.612 1.621 1.535 1.631 18,133,722 1.6015 3.03%
2024-11-04 0 1.650 1.640 1.650 1.600 1.650 8,920,000 14,497,550 1.6253 1.573 1.564 1.573 1.526 1.573 9,354,198 1.5498 2.48%
2024-11-01 0 1.610 1.610 1.630 1.610 1.690 12,609,000 20,726,222 1.6438 1.535 1.535 1.554 1.535 1.612 13,222,768 1.5675 -4.17%
2024-10-31 0 1.680 1.680 1.690 1.670 1.740 19,506,983 33,237,114 1.7039 1.602 1.602 1.612 1.592 1.659 20,456,523 1.6248 -1.75%
2024-10-30 0 1.710 1.700 1.710 1.670 1.830 37,370,983 65,397,179 1.7499 1.631 1.621 1.631 1.592 1.745 39,190,088 1.6687 0.59%
2024-10-29 0 1.700 1.690 1.700 1.600 1.880 47,780,000 82,090,255 1.7181 1.621 1.612 1.621 1.526 1.793 50,105,784 1.6383 6.25%
2024-10-28 0 1.600 1.600 1.610 1.580 1.630 13,052,500 20,870,045 1.5989 1.526 1.526 1.535 1.507 1.554 13,687,856 1.5247 0.63%
2024-10-25 0 1.590 1.580 1.590 1.570 1.620 10,079,500 16,100,725 1.5974 1.516 1.507 1.516 1.497 1.545 10,570,139 1.5232 0.63%
2024-10-24 0 1.580 1.580 1.600 1.580 1.710 14,797,000 23,987,547 1.6211 1.507 1.507 1.526 1.507 1.631 15,517,273 1.5459 -5.95%
2024-10-23 0 1.680 1.680 1.690 1.660 1.750 16,969,500 28,909,672 1.7036 1.602 1.602 1.612 1.583 1.669 17,795,523 1.6245 0.60%
2024-10-22 0 1.670 1.670 1.680 1.600 1.710 14,599,500 24,079,030 1.6493 1.592 1.592 1.602 1.526 1.631 15,310,159 1.5727 3.09%
2024-10-21 0 1.620 1.610 1.620 1.580 1.690 14,818,837 24,098,619 1.6262 1.545 1.535 1.545 1.507 1.612 15,540,173 1.5507 1.25%
2024-10-18 0 1.600 1.600 1.620 1.500 1.630 14,423,500 22,857,304 1.5847 1.526 1.526 1.545 1.430 1.554 15,125,592 1.5112 5.26%
2024-10-17 0 1.520 1.500 1.520 1.500 1.600 8,934,000 13,858,930 1.5513 1.449 1.430 1.449 1.430 1.526 9,368,880 1.4793 -2.56%
2024-10-16 0 1.560 1.550 1.560 1.520 1.600 9,089,000 14,136,203 1.5553 1.488 1.478 1.488 1.449 1.526 9,531,425 1.4831 1.30%
2024-10-15 0 1.540 1.530 1.540 1.530 1.670 13,273,500 21,073,432 1.5876 1.469 1.459 1.469 1.459 1.592 13,919,613 1.5139 -6.10%
2024-10-14 0 1.640 1.640 1.650 1.610 1.770 14,071,000 23,272,530 1.6539 1.564 1.564 1.573 1.535 1.688 14,755,933 1.5772 -4.65%
2024-10-10 0 1.720 1.720 1.730 1.700 1.820 15,657,000 27,657,760 1.7665 1.640 1.640 1.650 1.621 1.736 16,419,135 1.6845 -1.15%
2024-10-09 0 1.740 1.730 1.740 1.680 1.920 30,407,000 54,506,624 1.7926 1.659 1.650 1.659 1.602 1.831 31,887,120 1.7094 -5.43%
2024-10-08 0 1.840 1.820 1.840 1.800 2.320 50,274,000 99,741,746 1.9840 1.755 1.736 1.755 1.716 2.212 52,721,185 1.8919 -14.42%
2024-10-07 0 2.150 2.150 2.160 2.010 2.200 15,677,500 33,229,534 2.1196 2.050 2.050 2.060 1.917 2.098 16,440,633 2.0212 7.50%
2024-10-04 0 2.000 1.990 2.000 1.850 2.040 11,281,500 22,433,249 1.9885 1.907 1.898 1.907 1.764 1.945 11,830,649 1.8962 0.50%
2024-10-03 0 1.990 1.980 1.990 1.830 2.380 17,541,488 34,625,934 1.9739 1.898 1.888 1.898 1.745 2.270 18,395,354 1.8823 -13.48%
2024-10-02 0 2.300 2.300 2.320 1.880 2.450 21,395,954 46,608,541 2.1784 2.193 2.193 2.212 1.793 2.336 22,437,444 2.0773 22.34%
2024-09-30 0 1.880 1.880 1.890 1.780 2.200 58,739,000 111,681,452 1.9013 1.793 1.793 1.802 1.697 2.098 61,598,235 1.8131 17.50%
2024-09-27 0 1.600 1.590 1.600 1.480 1.600 17,421,000 26,842,294 1.5408 1.526 1.516 1.526 1.411 1.526 18,269,001 1.4693 9.59%
2024-09-26 0 1.460 1.460 1.470 1.350 1.480 10,562,500 15,087,790 1.4284 1.392 1.392 1.402 1.287 1.411 11,076,650 1.3621 8.15%
2024-09-25 0 1.350 1.350 1.360 1.310 1.420 8,665,000 11,894,245 1.3727 1.287 1.287 1.297 1.249 1.354 9,086,786 1.3090 3.05%
2024-09-24 0 1.310 1.300 1.310 1.230 1.320 6,319,000 8,144,590 1.2889 1.249 1.240 1.249 1.173 1.259 6,626,590 1.2291 6.50%
2024-09-23 0 1.230 1.220 1.230 1.210 1.270 2,602,500 3,226,380 1.2397 1.173 1.163 1.173 1.154 1.211 2,729,182 1.1822 -0.81%
2024-09-20 0 1.240 1.230 1.240 1.180 1.260 4,819,000 5,919,802 1.2284 1.182 1.173 1.182 1.125 1.202 5,053,574 1.1714 4.20%
2024-09-19 0 1.190 1.180 1.190 1.140 1.210 7,294,000 8,589,720 1.1776 1.135 1.125 1.135 1.087 1.154 7,649,050 1.1230 7.21%
2024-09-17 0 1.110 1.100 1.110 1.080 1.140 4,083,000 4,502,848 1.1028 1.058 1.049 1.058 1.030 1.087 4,281,748 1.0516 -1.77%
2024-09-16 0 1.130 1.130 1.140 1.120 1.180 981,000 1,118,873 1.1405 1.078 1.078 1.087 1.068 1.125 1,028,752 1.0876 -3.42%
2024-09-13 0 1.170 1.170 1.180 1.160 1.210 3,688,500 4,369,031 1.1845 1.116 1.116 1.125 1.106 1.154 3,868,045 1.1295 1.74%
2024-09-12 0 1.150 1.150 1.160 1.100 1.170 7,504,000 8,527,435 1.1364 1.097 1.097 1.106 1.049 1.116 7,869,272 1.0836 1.77%
2024-09-11 0 1.130 1.130 1.140 1.090 1.290 27,444,500 31,527,345 1.1488 1.078 1.078 1.087 1.039 1.230 28,780,414 1.0954 -10.32%
2024-09-10 0 1.260 1.260 1.270 1.250 1.350 24,615,000 31,527,026 1.2808 1.202 1.202 1.211 1.192 1.287 25,813,183 1.2214 -5.97%
2024-09-09 0 1.340 1.340 1.350 1.240 1.340 7,954,000 10,224,747 1.2855 1.278 1.278 1.287 1.182 1.278 8,341,176 1.2258 0.00%
2024-09-05 0 1.340 1.320 1.340 1.300 1.350 5,946,500 7,862,860 1.3223 1.278 1.259 1.278 1.240 1.287 6,235,957 1.2609 0.00%
2024-09-04 0 1.340 1.340 1.350 1.310 1.390 6,710,000 9,018,735 1.3441 1.278 1.278 1.287 1.249 1.325 7,036,622 1.2817 -4.29%
2024-09-03 0 1.400 1.390 1.400 1.380 1.450 3,817,000 5,337,555 1.3984 1.335 1.325 1.335 1.316 1.383 4,002,800 1.3335 -2.10%
2024-09-02 0 1.430 1.420 1.430 1.360 1.560 9,430,173 13,385,723 1.4195 1.364 1.354 1.364 1.297 1.488 9,889,205 1.3536 -6.54%
2024-08-30 0 1.530 1.530 1.550 1.510 1.560 3,751,500 5,787,925 1.5428 1.459 1.459 1.478 1.440 1.488 3,934,112 1.4712 2.00%
2024-08-29 0 1.500 1.500 1.510 1.460 1.520 1,475,000 2,208,125 1.4970 1.430 1.430 1.440 1.392 1.449 1,546,798 1.4275 0.00%
2024-08-28 0 1.500 1.480 1.500 1.450 1.520 2,255,500 3,333,365 1.4779 1.430 1.411 1.430 1.383 1.449 2,365,291 1.4093 -1.32%
2024-08-27 0 1.520 1.510 1.520 1.480 1.540 1,335,500 1,994,785 1.4937 1.449 1.440 1.449 1.411 1.469 1,400,508 1.4243 1.33%
2024-08-26 0 1.500 1.490 1.500 1.450 1.520 2,163,500 3,200,787 1.4794 1.430 1.421 1.430 1.383 1.449 2,268,813 1.4108 2.04%
2024-08-23 0 1.470 1.460 1.470 1.360 1.480 2,401,500 3,439,695 1.4323 1.402 1.392 1.402 1.297 1.411 2,518,398 1.3658 3.52%
2024-08-22 0 1.420 1.410 1.420 1.370 1.430 3,688,500 5,146,920 1.3954 1.354 1.345 1.354 1.306 1.364 3,868,045 1.3306 0.71%
2024-08-21 0 1.410 1.400 1.410 1.400 1.450 2,623,000 3,723,405 1.4195 1.345 1.335 1.345 1.335 1.383 2,750,680 1.3536 -2.08%
2024-08-20 0 1.440 1.430 1.440 1.430 1.510 3,901,000 5,668,495 1.4531 1.373 1.364 1.373 1.364 1.440 4,090,889 1.3856 -3.36%
2024-08-19 0 1.490 1.480 1.490 1.460 1.530 5,493,000 8,203,425 1.4934 1.421 1.411 1.421 1.392 1.459 5,760,382 1.4241 0.00%
2024-08-16 0 1.490 1.480 1.490 1.480 1.510 1,453,000 2,173,975 1.4962 1.421 1.411 1.421 1.411 1.440 1,523,728 1.4267 0.68%
2024-08-15 0 1.480 1.480 1.490 1.470 1.530 3,322,500 4,951,617 1.4903 1.411 1.411 1.421 1.402 1.459 3,484,229 1.4212 -1.99%
2024-08-14 0 1.510 1.510 1.520 1.460 1.520 1,763,500 2,639,319 1.4966 1.440 1.440 1.449 1.392 1.449 1,849,342 1.4272 1.34%
2024-08-13 0 1.490 1.480 1.490 1.480 1.500 1,252,000 1,865,085 1.4897 1.421 1.411 1.421 1.411 1.430 1,312,944 1.4205 -0.67%
2024-08-12 0 1.500 1.490 1.500 1.480 1.560 1,746,000 2,624,958 1.5034 1.430 1.421 1.430 1.411 1.488 1,830,990 1.4336 -1.96%
2024-08-09 0 1.530 1.520 1.530 1.530 1.600 3,052,500 4,746,566 1.5550 1.459 1.449 1.459 1.459 1.526 3,201,086 1.4828 -3.16%
2024-08-08 0 1.580 1.580 1.590 1.560 1.650 2,051,500 3,253,469 1.5859 1.507 1.507 1.516 1.488 1.573 2,151,361 1.5123 -0.63%
2024-08-07 0 1.590 1.580 1.590 1.570 1.610 1,184,000 1,888,380 1.5949 1.516 1.507 1.516 1.497 1.535 1,241,633 1.5209 0.00%
2024-08-06 0 1.590 1.580 1.590 1.550 1.630 2,470,500 3,918,372 1.5861 1.516 1.507 1.516 1.478 1.554 2,590,756 1.5124 0.63%
2024-08-05 0 1.580 1.570 1.580 1.550 1.680 5,355,500 8,488,915 1.5851 1.507 1.497 1.507 1.478 1.602 5,616,189 1.5115 -3.66%
2024-08-02 0 1.640 1.640 1.650 1.630 1.720 2,915,000 4,836,193 1.6591 1.564 1.564 1.573 1.554 1.640 3,056,893 1.5821 -2.96%
2024-08-01 0 1.690 1.680 1.690 1.670 1.740 2,736,500 4,654,300 1.7008 1.612 1.602 1.612 1.592 1.659 2,869,704 1.6219 -1.74%
2024-07-31 0 1.720 1.710 1.720 1.630 1.730 4,248,000 7,221,529 1.7000 1.640 1.631 1.640 1.554 1.650 4,454,780 1.6211 5.52%
2024-07-30 0 1.630 1.620 1.630 1.610 1.650 2,899,000 4,707,848 1.6240 1.554 1.545 1.554 1.535 1.573 3,040,114 1.5486 -1.21%
2024-07-29 0 1.650 1.640 1.660 1.610 1.660 2,890,500 4,729,691 1.6363 1.573 1.564 1.583 1.535 1.583 3,031,201 1.5603 0.61%
2024-07-26 0 1.640 1.630 1.640 1.600 1.650 2,869,500 4,672,569 1.6284 1.564 1.554 1.564 1.526 1.573 3,009,178 1.5528 2.50%
2024-07-25 0 1.600 1.600 1.610 1.600 1.630 2,017,500 3,244,635 1.6082 1.526 1.526 1.535 1.526 1.554 2,115,706 1.5336 -1.84%
2024-07-24 0 1.630 1.610 1.630 1.590 1.630 1,790,500 2,897,735 1.6184 1.554 1.535 1.554 1.516 1.554 1,877,656 1.5433 0.62%
2024-07-23 0 1.620 1.610 1.620 1.610 1.650 1,582,500 2,578,471 1.6294 1.545 1.535 1.545 1.535 1.573 1,659,531 1.5537 -1.82%
2024-07-22 0 1.650 1.620 1.650 1.600 1.650 1,468,000 2,387,627 1.6264 1.573 1.545 1.573 1.526 1.573 1,539,458 1.5510 0.61%
2024-07-19 0 1.640 1.630 1.640 1.620 1.660 2,967,000 4,846,782 1.6336 1.564 1.554 1.564 1.545 1.583 3,111,424 1.5577 -2.38%
2024-07-18 0 1.680 1.660 1.680 1.650 1.690 1,763,000 2,947,865 1.6721 1.602 1.583 1.602 1.573 1.612 1,848,817 1.5945 0.00%
2024-07-17 0 1.680 1.670 1.680 1.670 1.700 896,500 1,506,915 1.6809 1.602 1.592 1.602 1.592 1.621 940,139 1.6029 0.00%
2024-07-16 0 1.680 1.670 1.680 1.650 1.690 1,262,500 2,104,790 1.6672 1.602 1.592 1.602 1.573 1.612 1,323,955 1.5898 -0.59%
2024-07-15 0 1.690 1.670 1.690 1.660 1.710 1,460,500 2,450,515 1.6779 1.612 1.592 1.612 1.583 1.631 1,531,593 1.6000 0.00%
2024-07-12 0 1.690 1.680 1.690 1.670 1.710 2,917,500 4,950,272 1.6968 1.612 1.602 1.612 1.592 1.631 3,059,515 1.6180 1.20%
2024-07-11 0 1.670 1.660 1.670 1.630 1.680 3,683,000 6,092,220 1.6541 1.592 1.583 1.592 1.554 1.602 3,862,277 1.5774 4.37%
2024-07-10 0 1.600 1.590 1.600 1.590 1.690 6,205,000 10,085,962 1.6255 1.526 1.516 1.526 1.516 1.612 6,507,040 1.5500 -4.76%
2024-07-09 0 1.680 1.680 1.690 1.680 1.800 6,223,000 10,720,250 1.7227 1.602 1.602 1.612 1.602 1.716 6,525,917 1.6427 -5.62%
2024-07-08 0 1.780 1.770 1.780 1.760 1.800 2,145,000 3,825,365 1.7834 1.697 1.688 1.697 1.678 1.716 2,249,412 1.7006 -0.56%
2024-07-05 0 1.790 1.780 1.790 1.730 1.800 5,183,000 9,202,386 1.7755 1.707 1.697 1.707 1.650 1.716 5,435,293 1.6931 2.29%
2024-07-04 0 1.750 1.740 1.750 1.720 1.820 6,740,000 11,777,230 1.7474 1.669 1.659 1.669 1.640 1.736 7,068,083 1.6663 -2.23%
2024-07-03 0 1.790 1.780 1.790 1.760 1.930 22,649,500 41,131,790 1.8160 1.707 1.697 1.707 1.678 1.840 23,752,008 1.7317 -7.25%
2024-07-02 0 1.930 1.920 1.930 1.930 2.080 8,498,975 16,701,011 1.9651 1.840 1.831 1.840 1.840 1.983 8,912,679 1.8738 -2.03%
2024-06-28 0 2.170 2.160 2.170 2.060 2.190 36,106,475 76,627,972 2.1223 1.879 1.870 1.879 1.783 1.896 41,708,091 1.8372 3.33%
2024-06-27 0 2.100 2.080 2.100 2.040 2.110 19,831,000 41,355,175 2.0854 1.818 1.801 1.818 1.766 1.827 22,907,613 1.8053 -0.47%
2024-06-26 0 2.110 2.100 2.110 2.070 2.110 12,888,500 27,069,205 2.1003 1.827 1.818 1.827 1.792 1.827 14,888,043 1.8182 0.48%
2024-06-25 0 2.100 2.080 2.100 2.070 2.110 14,289,500 29,943,545 2.0955 1.818 1.801 1.818 1.792 1.827 16,506,396 1.8141 0.96%
2024-06-24 0 2.080 2.080 2.090 2.010 2.080 12,144,500 25,072,435 2.0645 1.801 1.801 1.809 1.740 1.801 14,028,617 1.7872 1.46%
2024-06-21 0 2.050 2.030 2.050 2.020 2.080 6,593,500 13,485,330 2.0452 1.775 1.757 1.775 1.749 1.801 7,616,426 1.7706 -1.44%
2024-06-20 0 2.080 2.060 2.080 2.050 2.090 3,905,500 8,106,805 2.0757 1.801 1.783 1.801 1.775 1.809 4,511,406 1.7970 0.00%
2024-06-19 0 2.080 2.050 2.080 2.000 2.080 6,632,000 13,632,585 2.0556 1.801 1.775 1.801 1.731 1.801 7,660,899 1.7795 4.00%
2024-06-18 0 2.000 1.990 2.000 1.980 2.030 2,377,000 4,754,270 2.0001 1.731 1.723 1.731 1.714 1.757 2,745,772 1.7315 0.50%
2024-06-17 0 1.990 1.980 1.990 1.960 2.090 8,222,500 16,444,895 2.0000 1.723 1.714 1.723 1.697 1.809 9,498,152 1.7314 -4.78%
2024-06-14 0 2.090 2.070 2.090 2.070 2.100 2,951,248 6,160,279 2.0873 1.809 1.792 1.809 1.792 1.818 3,409,109 1.8070 -0.48%
2024-06-13 0 2.100 2.090 2.100 2.050 2.100 2,452,500 5,117,780 2.0868 1.818 1.809 1.818 1.775 1.818 2,832,985 1.8065 0.96%
2024-06-12 0 2.080 2.050 2.080 2.020 2.090 2,942,500 6,060,930 2.0598 1.801 1.775 1.801 1.749 1.809 3,399,004 1.7831 0.48%
2024-06-11 0 2.070 2.050 2.070 2.010 2.070 4,045,500 8,254,305 2.0404 1.792 1.775 1.792 1.740 1.792 4,673,125 1.7663 0.49%
2024-06-07 0 2.060 2.060 2.070 2.050 2.110 4,166,000 8,658,580 2.0784 1.783 1.783 1.792 1.775 1.827 4,812,320 1.7993 -0.96%
2024-06-06 0 2.080 2.060 2.080 2.050 2.090 2,697,000 5,577,672 2.0681 1.801 1.783 1.801 1.775 1.809 3,115,417 1.7903 0.48%
2024-06-05 0 2.070 2.070 2.080 2.040 2.100 3,130,500 6,504,957 2.0779 1.792 1.792 1.801 1.766 1.818 3,616,171 1.7989 0.49%
2024-06-04 0 2.060 2.050 2.060 1.970 2.060 6,693,500 13,477,495 2.0135 1.783 1.775 1.783 1.705 1.783 7,731,940 1.7431 2.49%
2024-06-03 0 2.010 2.000 2.010 1.990 2.060 5,465,500 11,032,787 2.0186 1.740 1.731 1.740 1.723 1.783 6,313,426 1.7475 -2.43%
2024-05-31 0 2.060 2.040 2.060 2.030 2.120 13,882,000 28,811,521 2.0755 1.783 1.766 1.783 1.757 1.835 16,035,676 1.7967 -0.48%
2024-05-30 0 2.070 2.040 2.070 2.010 2.070 5,050,950 10,320,479 2.0433 1.792 1.766 1.792 1.740 1.792 5,834,562 1.7689 0.98%
2024-05-29 0 2.050 2.030 2.050 2.010 2.070 4,052,000 8,288,216 2.0455 1.775 1.757 1.775 1.740 1.792 4,680,634 1.7707 0.49%
2024-05-28 0 2.040 2.020 2.040 1.970 2.040 7,184,500 14,467,119 2.0137 1.766 1.749 1.766 1.705 1.766 8,299,115 1.7432 2.00%
2024-05-27 0 2.000 1.990 2.000 1.860 2.010 7,140,500 13,876,979 1.9434 1.731 1.723 1.731 1.610 1.740 8,248,289 1.6824 3.63%
2024-05-24 0 1.930 1.920 1.930 1.860 1.950 9,172,500 17,411,337 1.8982 1.671 1.662 1.671 1.610 1.688 10,595,536 1.6433 0.00%
2024-05-23 0 1.930 1.910 1.930 1.890 1.960 9,806,500 18,791,060 1.9162 1.671 1.653 1.671 1.636 1.697 11,327,896 1.6588 -2.03%
2024-05-22 0 1.970 1.970 1.980 1.910 2.020 9,983,500 19,771,656 1.9804 1.705 1.705 1.714 1.653 1.749 11,532,356 1.7145 1.55%
2024-05-21 0 1.940 1.910 1.940 1.880 1.970 6,130,500 11,763,051 1.9188 1.679 1.653 1.679 1.628 1.705 7,081,596 1.6611 0.52%
2024-05-20 0 1.930 1.920 1.930 1.890 1.950 5,961,000 11,442,271 1.9195 1.671 1.662 1.671 1.636 1.688 6,885,799 1.6617 1.05%
2024-05-17 0 1.910 1.900 1.910 1.820 1.930 14,858,500 27,910,235 1.8784 1.653 1.645 1.653 1.576 1.671 17,163,672 1.6261 5.52%
2024-05-16 0 1.810 1.800 1.810 1.760 1.840 7,413,000 13,308,420 1.7953 1.567 1.558 1.567 1.524 1.593 8,563,065 1.5542 0.56%
2024-05-14 0 1.800 1.790 1.800 1.770 1.910 16,715,500 30,181,505 1.8056 1.558 1.550 1.558 1.532 1.653 19,308,769 1.5631 -3.23%
2024-05-13 0 1.860 1.860 1.870 1.800 1.870 6,422,000 11,855,327 1.8460 1.610 1.610 1.619 1.558 1.619 7,418,319 1.5981 2.76%
2024-05-10 0 1.810 1.810 1.820 1.770 1.840 8,960,500 16,215,035 1.8096 1.567 1.567 1.576 1.532 1.593 10,350,646 1.5666 0.56%
2024-05-09 0 1.800 1.800 1.810 1.760 1.820 5,990,000 10,746,720 1.7941 1.558 1.558 1.567 1.524 1.576 6,919,298 1.5532 2.27%
2024-05-08 0 1.760 1.740 1.760 1.720 1.790 9,102,000 15,935,335 1.7508 1.524 1.506 1.524 1.489 1.550 10,514,099 1.5156 0.00%
2024-05-07 0 1.760 1.760 1.770 1.750 1.850 9,086,500 16,252,575 1.7887 1.524 1.524 1.532 1.515 1.602 10,496,194 1.5484 -4.35%
2024-05-06 0 1.840 1.830 1.840 1.800 1.860 16,046,000 29,514,669 1.8394 1.593 1.584 1.593 1.558 1.610 18,535,402 1.5923 -1.08%
2024-05-03 0 1.860 1.850 1.860 1.790 1.940 9,746,551 17,545,094 1.8001 1.610 1.602 1.610 1.550 1.679 11,258,647 1.5584 1.09%
2024-05-02 0 1.840 1.830 1.840 1.670 1.850 4,489,500 8,056,076 1.7944 1.593 1.584 1.593 1.446 1.602 5,186,008 1.5534 6.98%
2024-04-30 0 1.720 1.710 1.720 1.670 1.720 10,477,283 17,787,185 1.6977 1.489 1.480 1.489 1.446 1.489 12,102,746 1.4697 1.78%
2024-04-29 0 1.690 1.680 1.690 1.650 1.720 9,303,500 15,731,509 1.6909 1.463 1.454 1.463 1.428 1.489 10,746,860 1.4638 0.60%
2024-04-26 0 1.680 1.670 1.680 1.620 1.690 11,953,500 19,803,871 1.6567 1.454 1.446 1.454 1.402 1.463 13,807,985 1.4342 2.44%
2024-04-25 0 1.640 1.640 1.650 1.610 1.660 7,735,000 12,631,856 1.6331 1.420 1.420 1.428 1.394 1.437 8,935,020 1.4137 -1.20%
2024-04-24 0 1.660 1.650 1.660 1.570 1.670 23,670,500 38,698,272 1.6349 1.437 1.428 1.437 1.359 1.446 27,342,779 1.4153 7.10%
2024-04-23 0 1.550 1.540 1.550 1.490 1.550 6,917,500 10,581,110 1.5296 1.342 1.333 1.342 1.290 1.342 7,990,692 1.3242 2.65%
2024-04-22 0 1.510 1.500 1.510 1.390 1.540 12,536,518 18,571,291 1.4814 1.307 1.299 1.307 1.203 1.333 14,481,454 1.2824 8.63%
2024-04-19 0 1.390 1.390 1.400 1.390 1.470 9,773,000 13,868,305 1.4190 1.203 1.203 1.212 1.203 1.273 11,289,199 1.2285 -6.08%
2024-04-18 0 1.480 1.460 1.480 1.460 1.510 5,324,000 7,889,430 1.4819 1.281 1.264 1.281 1.264 1.307 6,149,974 1.2828 1.37%
2024-04-17 0 1.460 1.450 1.460 1.440 1.530 12,984,265 19,026,685 1.4654 1.264 1.255 1.264 1.247 1.325 14,998,665 1.2686 -2.67%
2024-04-16 0 1.500 1.500 1.510 1.490 1.600 19,739,500 30,380,653 1.5391 1.299 1.299 1.307 1.290 1.385 22,801,918 1.3324 -1.32%
2024-04-15 0 1.520 1.520 1.530 1.420 1.530 11,622,000 17,310,520 1.4895 1.316 1.316 1.325 1.229 1.325 13,425,056 1.2894 2.70%
2024-04-12 0 1.480 1.470 1.480 1.400 1.490 10,945,000 15,718,297 1.4361 1.281 1.273 1.281 1.212 1.290 12,643,025 1.2432 0.00%
2024-04-11 0 1.480 1.470 1.480 1.460 1.510 4,995,000 7,368,067 1.4751 1.281 1.273 1.281 1.264 1.307 5,769,932 1.2770 -0.67%
2024-04-10 0 1.490 1.480 1.490 1.470 1.530 5,493,000 8,196,814 1.4922 1.290 1.281 1.290 1.273 1.325 6,345,193 1.2918 -1.97%
2024-04-09 0 1.520 1.510 1.520 1.480 1.560 10,705,500 16,253,349 1.5182 1.316 1.307 1.316 1.281 1.350 12,366,368 1.3143 1.33%
2024-04-08 0 1.500 1.470 1.500 1.440 1.520 11,390,500 16,979,180 1.4906 1.299 1.273 1.299 1.247 1.316 13,157,640 1.2904 1.35%
2024-04-05 0 1.480 1.480 1.490 1.370 1.490 3,198,000 4,597,858 1.4377 1.281 1.281 1.290 1.186 1.290 3,694,143 1.2446 5.71%
2024-04-03 0 1.400 1.400 1.410 1.350 1.510 16,865,000 23,952,721 1.4203 1.212 1.212 1.221 1.169 1.307 19,481,463 1.2295 -6.67%
2024-04-02 0 1.500 1.500 1.510 1.390 1.560 28,592,000 42,848,630 1.4986 1.299 1.299 1.307 1.203 1.350 33,027,809 1.2974 7.14%
2024-03-28 0 1.400 1.380 1.400 1.350 1.460 26,483,000 36,928,426 1.3944 1.212 1.195 1.212 1.169 1.264 30,591,615 1.2071 -2.78%
2024-03-27 0 1.440 1.440 1.450 1.380 1.650 141,566,500 214,987,584 1.5186 1.247 1.247 1.255 1.195 1.428 163,529,354 1.3147 20.00%
2024-03-26 0 1.200 1.190 1.200 1.110 1.200 6,529,000 7,567,877 1.1591 1.039 1.030 1.039 0.961 1.039 7,541,920 1.0034 5.26%
2024-03-25 0 1.140 1.140 1.150 1.140 1.210 4,746,500 5,529,452 1.1650 0.987 0.987 0.996 0.987 1.047 5,482,880 1.0085 -5.00%
2024-03-22 0 1.200 1.200 1.210 1.200 1.260 4,081,000 4,967,765 1.2173 1.039 1.039 1.047 1.039 1.091 4,714,133 1.0538 -4.76%
2024-03-21 0 1.260 1.250 1.260 1.230 1.270 5,496,000 6,871,605 1.2503 1.091 1.082 1.091 1.065 1.099 6,348,658 1.0824 3.28%
2024-03-20 0 1.220 1.220 1.230 1.200 1.230 2,291,000 2,778,790 1.2129 1.056 1.056 1.065 1.039 1.065 2,646,429 1.0500 0.83%
2024-03-19 0 1.210 1.210 1.230 1.200 1.240 2,319,500 2,842,910 1.2257 1.047 1.047 1.065 1.039 1.073 2,679,351 1.0610 -0.82%
2024-03-18 0 1.220 1.220 1.240 1.200 1.260 4,704,500 5,794,563 1.2317 1.056 1.056 1.073 1.039 1.091 5,434,364 1.0663 0.83%
2024-03-15 0 1.210 1.200 1.210 1.170 1.210 3,381,000 4,016,515 1.1880 1.047 1.039 1.047 1.013 1.047 3,905,534 1.0284 0.83%
2024-03-14 0 1.200 1.190 1.200 1.180 1.270 4,301,000 5,246,165 1.2198 1.039 1.030 1.039 1.022 1.099 4,968,264 1.0559 -4.00%
2024-03-13 0 1.250 1.230 1.250 1.230 1.300 3,559,500 4,448,610 1.2498 1.082 1.065 1.082 1.065 1.125 4,111,727 1.0819 -2.34%
2024-03-12 0 1.280 1.270 1.280 1.170 1.280 6,355,038 7,761,269 1.2213 1.108 1.099 1.108 1.013 1.108 7,340,969 1.0573 3.23%
2024-03-11 0 1.240 1.230 1.240 1.190 1.240 3,118,500 3,806,270 1.2205 1.073 1.065 1.073 1.030 1.073 3,602,309 1.0566 4.20%
2024-03-08 0 1.190 1.190 1.200 1.150 1.210 2,578,500 3,053,585 1.1842 1.030 1.030 1.039 0.996 1.047 2,978,533 1.0252 3.48%
2024-03-07 0 1.150 1.150 1.160 1.140 1.210 4,103,000 4,806,000 1.1713 0.996 0.996 1.004 0.987 1.047 4,739,546 1.0140 -4.17%
2024-03-06 0 1.200 1.190 1.200 1.180 1.220 3,436,500 4,121,549 1.1993 1.039 1.030 1.039 1.022 1.056 3,969,644 1.0383 0.84%
2024-03-05 0 1.190 1.180 1.190 1.180 1.230 5,509,500 6,651,740 1.2073 1.030 1.022 1.030 1.022 1.065 6,364,253 1.0452 -3.25%
2024-03-04 0 1.230 1.230 1.240 1.220 1.440 13,991,500 18,279,170 1.3064 1.065 1.065 1.073 1.056 1.247 16,162,164 1.1310 -3.91%
2024-03-01 0 1.280 1.270 1.280 1.210 1.290 6,871,500 8,599,665 1.2515 1.108 1.099 1.108 1.047 1.117 7,937,556 1.0834 4.07%
2024-02-29 0 1.230 1.230 1.240 1.190 1.280 7,793,500 9,692,777 1.2437 1.065 1.065 1.073 1.030 1.108 9,002,596 1.0767 3.36%
2024-02-28 0 1.190 1.190 1.200 1.180 1.300 7,648,000 9,527,650 1.2458 1.030 1.030 1.039 1.022 1.125 8,834,523 1.0785 -5.56%
2024-02-27 0 1.260 1.260 1.270 1.210 1.270 4,200,500 5,206,845 1.2396 1.091 1.091 1.099 1.047 1.099 4,852,172 1.0731 0.80%
2024-02-26 0 1.250 1.250 1.260 1.230 1.290 3,852,000 4,843,875 1.2575 1.082 1.082 1.091 1.065 1.117 4,449,605 1.0886 -0.79%
2024-02-23 0 1.260 1.250 1.260 1.240 1.300 3,058,000 3,851,775 1.2596 1.091 1.082 1.091 1.073 1.125 3,532,423 1.0904 0.80%
2024-02-22 0 1.250 1.240 1.250 1.200 1.260 2,668,000 3,282,992 1.2305 1.082 1.073 1.082 1.039 1.091 3,081,918 1.0652 0.81%
2024-02-21 0 1.240 1.220 1.240 1.150 1.270 7,078,000 8,701,060 1.2293 1.073 1.056 1.073 0.996 1.099 8,176,092 1.0642 5.98%
2024-02-20 0 1.170 1.170 1.180 1.140 1.180 4,530,500 5,260,102 1.1610 1.013 1.013 1.022 0.987 1.022 5,233,369 1.0051 1.74%
2024-02-19 0 1.150 1.140 1.150 1.140 1.200 3,382,000 3,919,483 1.1589 0.996 0.987 0.996 0.987 1.039 3,906,689 1.0033 -4.96%
2024-02-16 0 1.210 1.210 1.220 1.090 1.220 1,817,500 2,134,441 1.1744 1.047 1.047 1.056 0.944 1.056 2,099,470 1.0167 11.01%
2024-02-15 0 1.090 1.090 1.100 1.060 1.110 903,500 979,665 1.0843 0.944 0.944 0.952 0.918 0.961 1,043,670 0.9387 -1.80%
2024-02-14 0 1.110 1.090 1.110 1.060 1.140 1,848,500 2,015,680 1.0904 0.961 0.944 0.961 0.918 0.987 2,135,279 0.9440 -2.63%
2024-02-09 0 1.140 1.120 1.140 1.140 1.180 8,500 9,735 1.1453 0.987 0.970 0.987 0.987 1.022 9,819 0.9915 -2.56%
2024-02-08 0 1.170 1.160 1.170 1.120 1.190 5,532,500 6,438,292 1.1637 1.013 1.004 1.013 0.970 1.030 6,390,821 1.0074 2.63%
2024-02-07 0 1.140 1.140 1.150 1.130 1.190 4,051,000 4,709,982 1.1627 0.987 0.987 0.996 0.978 1.030 4,679,479 1.0065 -1.72%
2024-02-06 0 1.160 1.160 1.170 1.100 1.190 5,883,500 6,784,160 1.1531 1.004 1.004 1.013 0.952 1.030 6,796,276 0.9982 6.42%
2024-02-05 0 1.090 1.090 1.100 1.070 1.150 4,497,500 4,952,115 1.1011 0.944 0.944 0.952 0.926 0.996 5,195,249 0.9532 -2.68%
2024-02-02 0 1.120 1.120 1.130 1.100 1.170 3,252,000 3,676,990 1.1307 0.970 0.970 0.978 0.952 1.013 3,756,520 0.9788 -0.88%
2024-02-01 0 1.130 1.130 1.140 1.120 1.180 1,440,000 1,658,210 1.1515 0.978 0.978 0.987 0.970 1.022 1,663,404 0.9969 0.00%
2024-01-31 0 1.130 1.130 1.140 1.120 1.170 2,252,000 2,564,955 1.1390 0.978 0.978 0.987 0.970 1.013 2,601,379 0.9860 -2.59%
2024-01-30 0 1.160 1.160 1.170 1.150 1.200 2,371,000 2,768,905 1.1678 1.004 1.004 1.013 0.996 1.039 2,738,841 1.0110 -3.33%
2024-01-29 0 1.200 1.190 1.200 1.170 1.250 3,445,300 4,172,897 1.2112 1.039 1.030 1.039 1.013 1.082 3,979,809 1.0485 -0.83%
2024-01-26 0 1.210 1.200 1.210 1.190 1.270 4,638,000 5,725,265 1.2344 1.047 1.039 1.047 1.030 1.099 5,357,547 1.0686 -4.72%
2024-01-25 0 1.270 1.260 1.270 1.230 1.280 4,856,500 6,107,868 1.2577 1.099 1.091 1.099 1.065 1.108 5,609,945 1.0888 1.60%
2024-01-24 0 1.250 1.220 1.250 1.170 1.260 8,226,500 9,958,412 1.2105 1.082 1.056 1.082 1.013 1.091 9,502,772 1.0479 6.84%
2024-01-23 0 1.170 1.170 1.180 1.130 1.230 4,650,000 5,531,668 1.1896 1.013 1.013 1.022 0.978 1.065 5,371,408 1.0298 2.63%
2024-01-22 0 1.140 1.140 1.150 1.100 1.250 8,258,000 9,612,145 1.1640 0.987 0.987 0.996 0.952 1.082 9,539,159 1.0077 -8.80%
2024-01-19 0 1.250 1.250 1.260 1.240 1.300 2,201,500 2,784,590 1.2649 1.082 1.082 1.091 1.073 1.125 2,543,044 1.0950 -2.34%
2024-01-18 0 1.280 1.280 1.290 1.250 1.290 4,419,000 5,607,377 1.2689 1.108 1.108 1.117 1.082 1.117 5,104,571 1.0985 1.59%
2024-01-17 0 1.260 1.250 1.260 1.240 1.350 5,097,500 6,528,645 1.2808 1.091 1.082 1.091 1.073 1.169 5,888,334 1.1087 -6.67%
2024-01-16 0 1.350 1.350 1.360 1.330 1.380 2,592,500 3,506,065 1.3524 1.169 1.169 1.177 1.151 1.195 2,994,705 1.1708 -1.46%
2024-01-15 0 1.370 1.360 1.370 1.320 1.370 3,005,500 4,060,005 1.3509 1.186 1.177 1.186 1.143 1.186 3,471,778 1.1694 0.74%
2024-01-12 0 1.360 1.360 1.370 1.360 1.400 2,251,000 3,088,360 1.3720 1.177 1.177 1.186 1.177 1.212 2,600,224 1.1877 -1.45%
2024-01-11 0 1.380 1.370 1.380 1.350 1.400 3,286,000 4,534,478 1.3799 1.195 1.186 1.195 1.169 1.212 3,795,795 1.1946 1.47%
2024-01-10 0 1.360 1.360 1.370 1.350 1.400 4,775,500 6,549,418 1.3715 1.177 1.177 1.186 1.169 1.212 5,516,379 1.1873 -2.16%
2024-01-09 0 1.390 1.390 1.400 1.390 1.440 2,784,500 3,910,801 1.4045 1.203 1.203 1.212 1.203 1.247 3,216,492 1.2159 -2.11%
2024-01-08 0 1.420 1.420 1.430 1.410 1.470 3,485,000 5,009,231 1.4374 1.229 1.229 1.238 1.221 1.273 4,025,668 1.2443 -3.40%
2024-01-05 0 1.470 1.450 1.470 1.450 1.510 2,676,000 3,958,691 1.4793 1.273 1.255 1.273 1.255 1.307 3,091,159 1.2806 -1.34%
2024-01-04 0 1.490 1.490 1.500 1.490 1.540 1,736,000 2,608,453 1.5026 1.290 1.290 1.299 1.290 1.333 2,005,326 1.3008 -1.97%
2024-01-03 0 1.520 1.520 1.530 1.510 1.540 1,630,000 2,487,030 1.5258 1.316 1.316 1.325 1.307 1.333 1,882,881 1.3209 -1.94%
2024-01-02 0 1.550 1.540 1.550 1.530 1.630 4,185,000 6,555,935 1.5665 1.342 1.333 1.342 1.325 1.411 4,834,268 1.3561 -1.90%
2023-12-29 0 1.580 1.570 1.580 1.540 1.580 2,871,500 4,477,170 1.5592 1.368 1.359 1.368 1.333 1.368 3,316,989 1.3498 1.28%
2023-12-28 0 1.560 1.530 1.560 1.470 1.560 5,433,500 8,308,706 1.5292 1.350 1.325 1.350 1.273 1.350 6,276,462 1.3238 7.59%
2023-12-27 0 1.450 1.450 1.460 1.440 1.480 3,091,000 4,507,590 1.4583 1.255 1.255 1.264 1.247 1.281 3,570,543 1.2624 0.00%
2023-12-22 0 1.450 1.450 1.460 1.430 1.530 6,489,000 9,453,915 1.4569 1.255 1.255 1.264 1.238 1.325 7,495,714 1.2612 -3.97%
2023-12-21 0 1.510 1.500 1.510 1.460 1.510 2,989,000 4,442,560 1.4863 1.307 1.299 1.307 1.264 1.307 3,452,718 1.2867 2.03%
2023-12-20 0 1.480 1.470 1.480 1.460 1.510 3,630,000 5,389,820 1.4848 1.281 1.273 1.281 1.264 1.307 4,193,164 1.2854 2.07%
2023-12-19 0 1.450 1.450 1.460 1.430 1.510 3,148,500 4,589,060 1.4575 1.255 1.255 1.264 1.238 1.307 3,636,963 1.2618 -3.33%
2023-12-18 0 1.500 1.490 1.500 1.480 1.530 2,532,500 3,809,315 1.5042 1.299 1.290 1.299 1.281 1.325 2,925,396 1.3022 -2.60%
2023-12-15 0 1.540 1.530 1.540 1.460 1.570 7,763,500 11,946,780 1.5388 1.333 1.325 1.333 1.264 1.359 8,967,942 1.3322 4.76%
2023-12-14 0 1.470 1.460 1.470 1.450 1.520 3,450,500 5,105,535 1.4797 1.273 1.264 1.273 1.255 1.316 3,985,816 1.2809 2.08%
2023-12-13 0 1.440 1.430 1.440 1.420 1.480 6,476,500 9,322,555 1.4394 1.247 1.238 1.247 1.229 1.281 7,481,275 1.2461 -3.36%
2023-12-12 0 1.490 1.490 1.500 1.470 1.510 3,832,000 5,689,935 1.4848 1.290 1.290 1.299 1.273 1.307 4,426,503 1.2854 1.36%
2023-12-11 0 1.470 1.470 1.480 1.420 1.490 4,812,500 6,963,895 1.4470 1.273 1.273 1.281 1.229 1.290 5,559,119 1.2527 0.00%
2023-12-08 0 1.470 1.460 1.470 1.430 1.500 13,006,000 18,966,717 1.4583 1.273 1.264 1.273 1.238 1.299 15,023,772 1.2624 -0.68%
2023-12-07 0 1.480 1.480 1.490 1.450 1.510 5,167,500 7,596,747 1.4701 1.281 1.281 1.290 1.255 1.307 5,969,194 1.2727 -1.33%
2023-12-06 0 1.500 1.500 1.520 1.500 1.540 7,391,000 11,216,875 1.5176 1.299 1.299 1.316 1.299 1.333 8,537,652 1.3138 -0.66%
2023-12-05 0 1.510 1.500 1.510 1.490 1.570 8,028,500 12,204,200 1.5201 1.307 1.299 1.307 1.290 1.359 9,274,054 1.3160 -2.58%
2023-12-04 0 1.550 1.550 1.560 1.540 1.620 5,434,500 8,512,060 1.5663 1.342 1.342 1.350 1.333 1.402 6,277,617 1.3559 -2.52%
2023-12-01 0 1.590 1.590 1.600 1.580 1.630 4,676,500 7,480,185 1.5995 1.376 1.376 1.385 1.368 1.411 5,402,020 1.3847 -1.85%
2023-11-30 0 1.620 1.620 1.630 1.580 1.640 4,993,000 8,051,355 1.6125 1.402 1.402 1.411 1.368 1.420 5,767,622 1.3960 1.25%
2023-11-29 0 1.600 1.590 1.600 1.580 1.670 4,737,500 7,628,303 1.6102 1.385 1.376 1.385 1.368 1.446 5,472,483 1.3939 -3.03%
2023-11-28 0 1.650 1.640 1.650 1.640 1.680 5,214,500 8,621,800 1.6534 1.428 1.420 1.428 1.420 1.454 6,023,486 1.4314 -1.79%
2023-11-27 0 1.680 1.670 1.680 1.660 1.810 9,198,000 15,475,320 1.6825 1.454 1.446 1.454 1.437 1.567 10,624,992 1.4565 -3.45%
2023-11-24 0 1.740 1.730 1.760 1.720 1.820 7,248,000 12,812,668 1.7678 1.506 1.498 1.524 1.489 1.576 8,372,466 1.5303 -1.69%
2023-11-23 0 1.770 1.760 1.770 1.670 1.770 8,701,940 14,910,308 1.7134 1.532 1.524 1.532 1.446 1.532 10,051,973 1.4833 1.72%
2023-11-22 0 1.740 1.730 1.740 1.710 1.860 24,405,500 43,154,947 1.7682 1.506 1.498 1.506 1.480 1.610 28,191,808 1.5308 2.96%
2023-11-21 0 1.690 1.690 1.700 1.690 1.740 10,334,500 17,696,877 1.7124 1.463 1.463 1.472 1.463 1.506 11,937,811 1.4824 0.00%
2023-11-20 0 1.690 1.670 1.690 1.650 1.700 6,537,904 11,006,490 1.6835 1.463 1.446 1.463 1.428 1.472 7,552,205 1.4574 2.42%
2023-11-17 0 1.650 1.630 1.650 1.590 1.680 9,450,500 15,249,495 1.6136 1.428 1.411 1.428 1.376 1.454 10,916,666 1.3969 -1.20%
2023-11-16 0 1.670 1.660 1.670 1.650 1.730 4,212,500 7,063,212 1.6767 1.446 1.437 1.446 1.428 1.498 4,866,034 1.4515 -2.34%
2023-11-15 0 1.710 1.700 1.710 1.680 1.740 9,814,000 16,763,510 1.7081 1.480 1.472 1.480 1.454 1.506 11,336,560 1.4787 2.40%
2023-11-14 0 1.670 1.670 1.680 1.600 1.720 13,299,000 22,099,065 1.6617 1.446 1.446 1.454 1.385 1.489 15,362,228 1.4385 4.37%
2023-11-13 0 1.600 1.580 1.600 1.530 1.610 6,830,500 10,706,070 1.5674 1.385 1.368 1.385 1.325 1.394 7,890,195 1.3569 3.90%
2023-11-10 0 1.540 1.530 1.540 1.530 1.610 6,993,000 10,854,522 1.5522 1.333 1.325 1.333 1.325 1.394 8,077,905 1.3437 -4.35%
2023-11-09 0 1.610 1.610 1.620 1.600 1.690 6,432,500 10,492,690 1.6312 1.394 1.394 1.402 1.385 1.463 7,430,448 1.4121 -4.73%
2023-11-08 0 1.690 1.680 1.690 1.660 1.740 7,584,754 12,828,434 1.6913 1.463 1.454 1.463 1.437 1.506 8,761,465 1.4642 -1.17%
2023-11-07 0 1.710 1.700 1.710 1.620 1.780 16,833,500 28,686,360 1.7041 1.480 1.472 1.480 1.402 1.541 19,445,076 1.4753 4.27%
2023-11-06 0 1.640 1.630 1.640 1.570 1.690 21,107,000 34,187,870 1.6197 1.420 1.411 1.420 1.359 1.463 24,381,574 1.4022 3.80%
2023-11-03 0 1.580 1.580 1.590 1.560 1.590 7,830,314 12,349,318 1.5771 1.368 1.368 1.376 1.350 1.376 9,045,121 1.3653 1.28%
2023-11-02 0 1.560 1.550 1.560 1.540 1.590 3,219,414 5,023,847 1.5605 1.350 1.342 1.350 1.333 1.376 3,718,879 1.3509 0.00%
2023-11-01 0 1.560 1.540 1.560 1.520 1.570 4,250,774 6,546,663 1.5401 1.350 1.333 1.350 1.316 1.359 4,910,246 1.3333 1.30%
2023-10-31 0 1.540 1.540 1.550 1.510 1.600 4,089,500 6,338,772 1.5500 1.333 1.333 1.342 1.307 1.385 4,723,952 1.3418 -3.14%
2023-10-30 0 1.590 1.590 1.600 1.570 1.610 3,603,000 5,719,895 1.5875 1.376 1.376 1.385 1.359 1.394 4,161,975 1.3743 0.63%
2023-10-27 0 1.580 1.570 1.580 1.530 1.600 12,517,000 19,600,342 1.5659 1.368 1.359 1.368 1.325 1.385 14,458,907 1.3556 1.28%
2023-10-26 0 1.560 1.560 1.570 1.490 1.570 4,199,500 6,432,589 1.5318 1.350 1.350 1.359 1.290 1.359 4,851,017 1.3260 1.30%
2023-10-25 0 1.540 1.540 1.560 1.540 1.620 3,821,000 6,041,820 1.5812 1.333 1.333 1.350 1.333 1.402 4,413,796 1.3688 -1.91%
2023-10-24 0 1.570 1.540 1.570 1.490 1.570 3,675,500 5,636,490 1.5335 1.359 1.333 1.359 1.290 1.359 4,245,723 1.3276 1.95%
2023-10-20 0 1.540 1.540 1.550 1.510 1.580 5,693,500 8,779,985 1.5421 1.333 1.333 1.342 1.307 1.368 6,576,799 1.3350 -2.53%
2023-10-19 0 1.580 1.560 1.580 1.540 1.600 5,210,500 8,135,131 1.5613 1.368 1.350 1.368 1.333 1.385 6,018,865 1.3516 0.00%
2023-10-18 0 1.580 1.580 1.600 1.570 1.630 3,290,500 5,251,075 1.5958 1.368 1.368 1.385 1.359 1.411 3,800,993 1.3815 -3.07%
2023-10-17 0 1.630 1.610 1.630 1.600 1.650 2,567,000 4,163,045 1.6218 1.411 1.394 1.411 1.385 1.428 2,965,249 1.4039 1.87%
2023-10-16 0 1.600 1.600 1.610 1.590 1.640 3,707,500 5,966,782 1.6094 1.385 1.385 1.394 1.376 1.420 4,282,688 1.3932 -1.84%
2023-10-13 0 1.630 1.630 1.640 1.620 1.690 5,808,000 9,561,782 1.6463 1.411 1.411 1.420 1.402 1.463 6,709,062 1.4252 -3.55%
2023-10-12 0 1.690 1.690 1.700 1.680 1.750 3,984,000 6,781,485 1.7022 1.463 1.463 1.472 1.454 1.515 4,602,084 1.4736 -0.59%
2023-10-11 0 1.700 1.690 1.700 1.660 1.730 6,524,000 11,103,240 1.7019 1.472 1.463 1.472 1.437 1.498 7,536,144 1.4733 3.66%
2023-10-10 0 1.640 1.640 1.650 1.640 1.730 3,855,500 6,494,180 1.6844 1.420 1.420 1.428 1.420 1.498 4,453,648 1.4582 -1.20%
2023-10-09 0 1.660 1.660 1.670 1.620 1.700 4,050,000 6,739,415 1.6641 1.437 1.437 1.446 1.402 1.472 4,678,324 1.4406 3.11%
2023-10-06 0 1.610 1.610 1.620 1.520 1.640 1,188,000 1,914,920 1.6119 1.394 1.394 1.402 1.316 1.420 1,372,308 1.3954 3.21%
2023-10-05 0 1.560 1.560 1.570 1.510 1.590 2,595,500 4,040,405 1.5567 1.350 1.350 1.359 1.307 1.376 2,998,170 1.3476 0.65%
2023-10-04 0 1.550 1.540 1.550 1.530 1.600 3,999,000 6,188,170 1.5474 1.342 1.333 1.342 1.325 1.385 4,619,411 1.3396 -3.73%
2023-10-03 0 1.610 1.610 1.620 1.590 1.770 2,477,000 4,048,286 1.6344 1.394 1.394 1.402 1.376 1.532 2,861,286 1.4148 -8.00%
2023-09-29 0 1.750 1.750 1.760 1.720 1.760 687,500 1,199,312 1.7445 1.515 1.515 1.524 1.489 1.524 794,160 1.5102 2.34%
2023-09-28 0 1.710 1.700 1.710 1.690 1.780 3,411,500 5,839,740 1.7118 1.480 1.472 1.480 1.463 1.541 3,940,766 1.4819 0.00%
2023-09-27 0 1.710 1.710 1.720 1.710 1.790 6,389,500 11,089,975 1.7357 1.480 1.480 1.489 1.480 1.550 7,380,777 1.5025 -0.58%
2023-09-26 0 1.720 1.720 1.730 1.700 1.760 4,457,000 7,698,655 1.7273 1.489 1.489 1.498 1.472 1.524 5,148,466 1.4953 0.58%
2023-09-25 0 1.710 1.710 1.720 1.690 1.770 5,602,000 9,602,735 1.7142 1.480 1.480 1.489 1.463 1.532 6,471,103 1.4839 -2.29%
2023-09-22 0 1.750 1.750 1.760 1.640 1.820 20,652,479 36,239,661 1.7547 1.515 1.515 1.524 1.420 1.576 23,856,538 1.5191 5.42%
2023-09-21 0 1.660 1.660 1.670 1.660 1.700 4,720,000 7,920,692 1.6781 1.437 1.437 1.446 1.437 1.472 5,452,268 1.4527 -2.35%
2023-09-20 0 1.700 1.700 1.710 1.690 1.750 7,439,500 12,750,987 1.7140 1.472 1.472 1.480 1.463 1.515 8,593,676 1.4838 -2.30%
2023-09-19 0 1.740 1.730 1.740 1.710 1.780 11,037,500 19,218,388 1.7412 1.506 1.498 1.506 1.480 1.541 12,749,875 1.5073 -1.14%
2023-09-18 0 1.760 1.750 1.760 1.740 1.800 4,925,000 8,669,758 1.7604 1.524 1.515 1.524 1.506 1.558 5,689,072 1.5239 -0.56%
2023-09-15 0 1.770 1.770 1.780 1.750 1.810 7,149,500 12,755,512 1.7841 1.532 1.532 1.541 1.515 1.567 8,258,685 1.5445 -0.56%
2023-09-14 0 1.780 1.780 1.790 1.740 1.830 8,348,000 14,866,881 1.7809 1.541 1.541 1.550 1.506 1.584 9,643,122 1.5417 -1.11%
2023-09-13 0 1.800 1.790 1.800 1.770 1.840 8,616,500 15,479,460 1.7965 1.558 1.550 1.558 1.532 1.593 9,953,278 1.5552 1.12%
2023-09-12 0 1.780 1.780 1.790 1.750 1.820 7,468,000 13,359,531 1.7889 1.541 1.541 1.550 1.515 1.576 8,626,598 1.5486 -1.66%
2023-09-11 0 1.810 1.800 1.820 1.730 1.810 7,230,500 12,791,403 1.7691 1.567 1.558 1.576 1.498 1.567 8,352,251 1.5315 0.00%
2023-09-07 0 1.810 1.800 1.810 1.800 1.900 8,743,500 15,991,380 1.8289 1.567 1.558 1.567 1.558 1.645 10,099,981 1.5833 -3.72%
2023-09-06 0 1.880 1.870 1.880 1.790 1.900 11,178,500 20,613,406 1.8440 1.628 1.619 1.628 1.550 1.645 12,912,750 1.5964 3.30%
2023-09-05 0 1.820 1.820 1.830 1.810 1.880 7,430,000 13,619,283 1.8330 1.576 1.576 1.584 1.567 1.628 8,582,702 1.5868 -3.70%
2023-09-04 0 1.890 1.880 1.890 1.770 1.900 14,720,000 27,193,287 1.8474 1.636 1.628 1.636 1.532 1.645 17,003,684 1.5993 6.78%
2023-08-31 0 1.770 1.770 1.790 1.770 1.850 8,170,500 14,650,125 1.7931 1.532 1.532 1.550 1.532 1.602 9,438,084 1.5522 -2.21%
2023-08-30 0 1.810 1.800 1.810 1.800 1.950 15,332,039 28,299,222 1.8458 1.567 1.558 1.567 1.558 1.688 17,710,676 1.5979 -3.72%
2023-08-29 0 1.880 1.880 1.900 1.700 1.910 43,233,500 77,931,564 1.8026 1.628 1.628 1.645 1.472 1.653 49,940,815 1.5605 11.90%
2023-08-28 0 1.680 1.680 1.690 1.670 1.830 18,148,500 31,486,613 1.7349 1.454 1.454 1.463 1.446 1.584 20,964,087 1.5019 -1.18%
2023-08-25 0 1.700 1.690 1.700 1.670 1.740 11,651,500 19,893,561 1.7074 1.472 1.463 1.472 1.446 1.506 13,459,132 1.4781 -1.16%
2023-08-24 0 1.720 1.720 1.730 1.710 1.810 18,321,500 32,306,823 1.7633 1.489 1.489 1.498 1.480 1.567 21,163,927 1.5265 -0.58%
2023-08-23 0 1.730 1.730 1.740 1.720 1.890 21,778,500 38,908,636 1.7866 1.498 1.498 1.506 1.489 1.636 25,157,251 1.5466 -7.98%
2023-08-22 0 1.880 1.870 1.880 1.830 2.000 47,295,800 89,526,106 1.8929 1.628 1.619 1.628 1.584 1.731 54,633,346 1.6387 -4.57%
2023-08-21 0 1.970 1.960 1.970 1.960 2.390 47,665,500 98,967,414 2.0763 1.705 1.697 1.705 1.697 2.069 55,060,402 1.7974 -22.44%
2023-08-18 0 2.540 2.540 2.550 2.530 2.620 3,985,100 10,272,649 2.5778 2.199 2.199 2.208 2.190 2.268 4,603,355 2.2316 -3.05%
2023-08-17 0 2.620 2.620 2.630 2.470 2.650 6,269,100 16,083,947 2.5656 2.268 2.268 2.277 2.138 2.294 7,241,698 2.2210 1.55%
2023-08-16 0 2.580 2.570 2.580 2.560 2.620 3,322,000 8,603,832 2.5900 2.233 2.225 2.233 2.216 2.268 3,837,380 2.2421 0.00%
2023-08-15 0 2.580 2.570 2.580 2.550 2.640 2,968,500 7,671,755 2.5844 2.233 2.225 2.233 2.208 2.285 3,429,038 2.2373 -1.53%
2023-08-14 0 2.620 2.620 2.630 2.560 2.680 4,547,500 11,785,195 2.5916 2.268 2.268 2.277 2.216 2.320 5,253,006 2.2435 -2.24%
2023-08-11 0 2.680 2.670 2.680 2.650 2.800 3,916,500 10,535,108 2.6899 2.320 2.311 2.320 2.294 2.424 4,524,112 2.3287 -3.60%
2023-08-10 0 2.780 2.770 2.780 2.720 2.820 3,053,500 8,412,885 2.7552 2.407 2.398 2.407 2.355 2.441 3,527,225 2.3851 -1.07%
2023-08-09 0 2.810 2.800 2.810 2.730 2.840 3,324,000 9,270,943 2.7891 2.433 2.424 2.433 2.363 2.459 3,839,691 2.4145 0.72%
2023-08-08 0 2.790 2.790 2.800 2.770 2.910 4,427,500 12,479,675 2.8187 2.415 2.415 2.424 2.398 2.519 5,114,389 2.4401 -4.45%
2023-08-07 0 2.920 2.920 2.930 2.910 3.050 2,485,000 7,308,805 2.9412 2.528 2.528 2.536 2.519 2.640 2,870,527 2.5462 -1.68%
2023-08-04 0 2.970 2.970 2.980 2.930 3.100 4,131,000 12,298,430 2.9771 2.571 2.571 2.580 2.536 2.684 4,771,890 2.5773 2.41%
2023-08-03 0 2.900 2.900 2.910 2.860 3.020 7,182,000 20,956,005 2.9179 2.511 2.511 2.519 2.476 2.614 8,296,227 2.5260 -3.97%
2023-08-02 0 3.020 3.010 3.020 2.990 3.110 8,046,500 24,381,550 3.0301 2.614 2.606 2.614 2.588 2.692 9,294,847 2.6231 -1.31%
2023-08-01 0 3.060 3.050 3.060 3.030 3.180 9,034,000 28,051,610 3.1051 2.649 2.640 2.649 2.623 2.753 10,435,549 2.6881 -0.65%
2023-07-31 0 3.080 3.070 3.080 3.000 3.160 12,283,500 37,725,315 3.0712 2.666 2.658 2.666 2.597 2.736 14,189,182 2.6587 3.36%
2023-07-28 0 2.980 2.980 3.000 2.780 3.020 10,668,000 31,428,496 2.9461 2.580 2.580 2.597 2.407 2.614 12,323,051 2.5504 5.30%
2023-07-27 0 2.830 2.830 2.840 2.760 2.860 5,462,705 15,392,584 2.8178 2.450 2.450 2.459 2.389 2.476 6,310,198 2.4393 2.91%
2023-07-26 0 2.750 2.740 2.750 2.710 2.770 2,338,000 6,417,615 2.7449 2.381 2.372 2.381 2.346 2.398 2,700,721 2.3763 0.00%
2023-07-25 0 2.750 2.730 2.750 2.640 2.750 7,104,300 19,350,944 2.7238 2.381 2.363 2.381 2.285 2.381 8,206,473 2.3580 4.96%
2023-07-24 0 2.620 2.620 2.630 2.570 2.650 4,221,000 11,016,035 2.6098 2.268 2.268 2.277 2.225 2.294 4,875,853 2.2593 -0.76%
2023-07-21 0 2.640 2.630 2.640 2.600 2.680 3,223,500 8,503,580 2.6380 2.285 2.277 2.285 2.251 2.320 3,723,599 2.2837 0.38%
2023-07-20 0 2.630 2.630 2.640 2.620 2.750 5,369,000 14,309,712 2.6652 2.277 2.277 2.285 2.268 2.381 6,201,955 2.3073 -2.95%
2023-07-19 0 2.710 2.680 2.710 2.650 2.780 7,479,500 20,114,055 2.6892 2.346 2.320 2.346 2.294 2.407 8,639,882 2.3280 -1.09%
2023-07-18 0 2.740 2.730 2.740 2.710 2.850 5,681,500 15,652,645 2.7550 2.372 2.363 2.372 2.346 2.467 6,562,937 2.3850 -3.86%
2023-07-14 0 2.850 2.840 2.850 2.820 2.880 3,959,500 11,266,630 2.8455 2.467 2.459 2.467 2.441 2.493 4,573,783 2.4633 0.00%
2023-07-13 0 2.850 2.850 2.860 2.810 2.880 8,914,500 25,352,677 2.8440 2.467 2.467 2.476 2.433 2.493 10,297,510 2.4620 4.01%
2023-07-12 0 2.740 2.740 2.750 2.660 2.790 10,555,500 29,005,520 2.7479 2.372 2.372 2.381 2.303 2.415 12,193,097 2.3788 3.40%
2023-07-11 0 2.650 2.640 2.650 2.600 2.670 4,627,500 12,232,362 2.6434 2.294 2.285 2.294 2.251 2.311 5,345,418 2.2884 0.76%
2023-07-10 0 2.630 2.610 2.630 2.600 2.650 3,131,000 8,217,126 2.6244 2.277 2.259 2.277 2.251 2.294 3,616,748 2.2720 1.54%
2023-07-07 0 2.590 2.580 2.590 2.550 2.640 7,638,500 19,764,673 2.5875 2.242 2.233 2.242 2.208 2.285 8,823,549 2.2400 -0.38%
2023-07-06 0 2.600 2.590 2.600 2.590 2.680 10,520,000 27,664,360 2.6297 2.251 2.242 2.251 2.242 2.320 12,152,090 2.2765 -2.99%
2023-07-05 0 2.680 2.670 2.680 2.660 2.820 11,992,000 32,450,420 2.7060 2.320 2.311 2.320 2.303 2.441 13,852,458 2.3426 -4.96%
2023-07-04 0 2.820 2.810 2.820 2.780 2.890 7,334,500 20,527,542 2.7988 2.441 2.433 2.441 2.407 2.502 8,472,386 2.4229 -1.40%
2023-07-03 0 2.860 2.860 2.870 2.790 2.880 6,649,500 18,915,240 2.8446 2.476 2.476 2.485 2.415 2.493 7,681,114 2.4626 2.51%
2023-06-30 0 2.790 2.780 2.790 2.780 2.840 5,818,500 16,319,316 2.8047 2.415 2.407 2.415 2.407 2.459 6,721,191 2.4280 -0.36%
2023-06-29 0 2.800 2.790 2.800 2.760 2.900 7,644,500 21,498,584 2.8123 2.424 2.415 2.424 2.389 2.511 8,830,480 2.4346 -2.78%
2023-06-28 0 2.880 2.880 2.890 2.770 2.910 7,943,600 22,554,468 2.8393 2.493 2.493 2.502 2.398 2.519 9,175,983 2.4580 2.49%
2023-06-27 0 2.810 2.800 2.810 2.640 2.890 14,126,000 39,621,797 2.8049 2.433 2.424 2.433 2.285 2.502 16,317,530 2.4282 4.85%
2023-06-26 0 2.680 2.670 2.680 2.600 2.780 12,380,000 33,319,780 2.6914 2.320 2.311 2.320 2.251 2.407 14,300,653 2.3299 -0.37%
2023-06-23 0 2.690 2.670 2.690 2.650 2.760 2,809,000 7,519,291 2.6769 2.329 2.311 2.329 2.294 2.389 3,244,793 2.3173 -2.54%
2023-06-21 0 2.760 2.760 2.770 2.760 2.960 16,190,500 45,849,175 2.8319 2.389 2.389 2.398 2.389 2.562 18,702,320 2.4515 -6.76%
2023-06-20 0 2.960 2.950 2.960 2.960 3.150 14,861,000 44,686,886 3.0070 2.562 2.554 2.562 2.562 2.727 17,166,559 2.6031 -6.03%
2023-06-19 0 3.150 3.140 3.150 3.050 3.160 9,182,000 28,368,970 3.0896 2.727 2.718 2.727 2.640 2.736 10,606,510 2.6747 0.00%
2023-06-16 0 3.150 3.140 3.150 2.960 3.160 17,727,000 54,432,911 3.0706 2.727 2.718 2.727 2.562 2.736 20,477,195 2.6582 4.30%
2023-06-15 0 3.270 3.270 3.280 3.180 3.410 21,248,600 69,693,347 3.2799 2.614 2.614 2.622 2.542 2.726 26,577,025 2.6223 0.31%
2023-06-14 0 3.260 3.260 3.270 3.220 3.450 22,164,000 73,520,552 3.3171 2.606 2.606 2.614 2.574 2.758 27,721,976 2.6521 0.93%
2023-06-13 0 3.230 3.220 3.230 3.010 3.250 20,241,000 64,261,470 3.1748 2.582 2.574 2.582 2.407 2.598 25,316,753 2.5383 7.67%
2023-06-12 0 3.000 2.990 3.000 2.960 3.060 8,229,900 24,640,297 2.9940 2.399 2.391 2.399 2.367 2.447 10,293,678 2.3937 -0.99%
2023-06-09 0 3.030 3.020 3.030 2.990 3.100 12,760,000 38,846,992 3.0444 2.423 2.415 2.423 2.391 2.478 15,959,773 2.4341 -0.66%
2023-06-08 0 3.050 3.040 3.050 3.000 3.200 17,208,000 52,763,345 3.0662 2.439 2.431 2.439 2.399 2.558 21,523,180 2.4515 -5.57%
2023-06-07 0 3.230 3.220 3.230 3.120 3.310 18,240,500 58,626,194 3.2141 2.582 2.574 2.582 2.494 2.646 22,814,596 2.5697 3.86%
2023-06-06 0 3.110 3.100 3.110 3.080 3.280 16,143,000 50,819,489 3.1481 2.486 2.478 2.486 2.462 2.622 20,191,114 2.5169 -5.18%
2023-06-05 0 3.280 3.270 3.280 3.250 3.430 15,827,500 52,497,735 3.3169 2.622 2.614 2.622 2.598 2.742 19,796,497 2.6519 -1.20%
2023-06-02 0 3.320 3.310 3.320 3.240 3.440 22,886,000 76,764,385 3.3542 2.654 2.646 2.654 2.590 2.750 28,625,029 2.6817 -0.30%
2023-06-01 0 3.330 3.320 3.330 2.900 3.420 35,400,500 115,179,802 3.2536 2.662 2.654 2.662 2.319 2.734 44,277,739 2.6013 14.04%
2023-05-31 0 2.920 2.920 2.930 2.860 2.990 9,466,500 27,462,503 2.9010 2.335 2.335 2.343 2.287 2.391 11,840,375 2.3194 -0.34%
2023-05-30 0 2.930 2.930 2.950 2.800 2.960 9,189,000 26,567,096 2.8912 2.343 2.343 2.359 2.239 2.367 11,493,288 2.3115 3.17%
2023-05-29 0 2.840 2.830 2.840 2.820 3.070 13,523,500 39,394,845 2.9131 2.271 2.263 2.271 2.255 2.454 16,914,733 2.3290 -4.70%
2023-05-25 0 2.980 2.980 2.990 2.800 3.000 16,338,994 47,401,712 2.9011 2.383 2.383 2.391 2.239 2.399 20,436,257 2.3195 1.71%
2023-05-24 0 2.930 2.930 2.940 2.900 3.120 21,161,000 62,905,935 2.9727 2.343 2.343 2.351 2.319 2.494 26,467,457 2.3767 -5.48%
2023-05-23 0 3.100 3.100 3.110 2.930 3.170 38,497,000 117,844,132 3.0611 2.478 2.478 2.486 2.343 2.534 48,150,735 2.4474 4.03%
2023-05-22 0 2.980 2.980 3.000 2.660 3.030 48,497,822 140,509,852 2.8972 2.383 2.383 2.399 2.127 2.423 60,659,422 2.3164 13.74%
2023-05-19 0 2.620 2.620 2.630 2.570 2.720 13,963,400 36,733,571 2.6307 2.095 2.095 2.103 2.055 2.175 17,464,945 2.1033 0.77%
2023-05-18 0 2.600 2.600 2.610 2.490 2.700 20,021,000 52,086,800 2.6016 2.079 2.079 2.087 1.991 2.159 25,041,584 2.0800 4.42%
2023-05-17 0 2.490 2.490 2.500 2.490 2.580 7,700,000 19,490,650 2.5313 1.991 1.991 1.999 1.991 2.063 9,630,898 2.0238 -1.97%
2023-05-16 0 2.540 2.540 2.550 2.510 2.620 9,117,100 23,291,031 2.5547 2.031 2.031 2.039 2.007 2.095 11,403,358 2.0425 -2.68%
2023-05-15 0 2.610 2.600 2.610 2.530 2.660 11,589,800 30,159,396 2.6022 2.087 2.079 2.087 2.023 2.127 14,496,127 2.0805 -1.14%
2023-05-12 0 2.640 2.630 2.640 2.620 2.730 5,236,500 14,000,622 2.6737 2.111 2.103 2.111 2.095 2.183 6,549,636 2.1376 -1.86%
2023-05-11 0 2.690 2.680 2.690 2.640 2.780 7,767,500 20,992,710 2.7026 2.151 2.143 2.151 2.111 2.223 9,715,324 2.1608 0.37%
2023-05-10 0 2.680 2.670 2.680 2.630 2.750 5,179,585 13,857,071 2.6753 2.143 2.135 2.143 2.103 2.199 6,478,448 2.1389 1.13%
2023-05-09 0 2.650 2.630 2.650 2.620 2.730 9,750,500 25,924,079 2.6587 2.119 2.103 2.119 2.095 2.183 12,195,593 2.1257 -3.28%
2023-05-08 0 2.740 2.730 2.740 2.700 2.800 8,582,165 23,477,803 2.7357 2.191 2.183 2.191 2.159 2.239 10,734,279 2.1872 0.00%
2023-05-05 0 2.740 2.740 2.750 2.710 2.800 4,649,500 12,768,583 2.7462 2.191 2.191 2.199 2.167 2.239 5,815,436 2.1956 -0.36%
2023-05-04 0 2.750 2.740 2.750 2.730 2.790 3,802,150 10,475,532 2.7552 2.199 2.191 2.199 2.183 2.231 4,755,600 2.2028 1.85%
2023-05-03 0 2.700 2.690 2.700 2.650 2.740 1,808,000 4,870,355 2.6938 2.159 2.151 2.159 2.119 2.191 2,261,385 2.1537 -2.17%
2023-05-02 0 2.760 2.760 2.780 2.700 2.980 3,380,000 9,376,997 2.7743 2.207 2.207 2.223 2.159 2.383 4,227,589 2.2180 -6.76%
2023-04-28 0 2.960 2.960 2.970 2.880 2.980 4,132,500 12,149,740 2.9400 2.367 2.367 2.375 2.303 2.383 5,168,790 2.3506 3.50%
2023-04-27 0 2.860 2.860 2.880 2.840 2.970 2,731,000 7,861,265 2.8785 2.287 2.287 2.303 2.271 2.375 3,415,842 2.3014 -3.38%
2023-04-26 0 2.960 2.960 2.970 2.850 2.970 3,259,000 9,511,345 2.9185 2.367 2.367 2.375 2.279 2.375 4,076,246 2.3334 2.78%
2023-04-25 0 2.880 2.870 2.880 2.850 3.020 4,946,000 14,259,425 2.8830 2.303 2.295 2.303 2.279 2.415 6,186,288 2.3050 -4.00%
2023-04-24 0 3.000 2.980 3.000 2.940 3.020 2,875,000 8,566,697 2.9797 2.399 2.383 2.399 2.351 2.415 3,595,952 2.3823 1.35%
2023-04-21 0 2.960 2.960 2.970 2.950 3.110 6,869,500 20,613,612 3.0007 2.367 2.367 2.375 2.359 2.486 8,592,136 2.3991 -4.52%
2023-04-20 0 3.100 3.100 3.120 3.050 3.150 3,905,500 12,094,455 3.0968 2.478 2.478 2.494 2.439 2.518 4,884,866 2.4759 -0.96%
2023-04-19 0 3.130 3.130 3.140 3.120 3.270 4,157,000 13,170,192 3.1682 2.502 2.502 2.510 2.494 2.614 5,199,434 2.5330 -4.28%
2023-04-18 0 3.270 3.270 3.280 3.230 3.340 3,692,512 12,052,008 3.2639 2.614 2.614 2.622 2.582 2.670 4,618,468 2.6095 -1.21%
2023-04-17 0 3.310 3.310 3.330 3.220 3.350 3,892,700 12,752,703 3.2761 2.646 2.646 2.662 2.574 2.678 4,868,856 2.6192 -1.19%
2023-04-14 0 3.350 3.340 3.350 3.290 3.420 2,629,000 8,787,595 3.3426 2.678 2.670 2.678 2.630 2.734 3,288,264 2.6724 0.00%
2023-04-13 0 3.350 3.340 3.350 3.240 3.360 3,096,000 10,195,542 3.2931 2.678 2.670 2.678 2.590 2.686 3,872,371 2.6329 0.60%
2023-04-12 0 3.330 3.330 3.340 3.320 3.450 4,463,500 15,081,460 3.3788 2.662 2.662 2.670 2.654 2.758 5,582,794 2.7014 -1.48%
2023-04-11 0 3.380 3.350 3.380 3.280 3.420 6,536,000 21,918,134 3.3534 2.702 2.678 2.702 2.622 2.734 8,175,006 2.6811 3.68%
2023-04-06 0 3.260 3.260 3.270 3.210 3.300 4,909,400 15,968,138 3.2526 2.606 2.606 2.614 2.566 2.638 6,140,510 2.6005 -1.51%
2023-04-04 0 3.310 3.310 3.330 3.260 3.490 8,804,000 29,397,915 3.3392 2.646 2.646 2.662 2.606 2.790 11,011,743 2.6697 -3.22%
2023-04-03 0 3.420 3.410 3.420 3.320 3.690 10,532,000 36,153,710 3.4327 2.734 2.726 2.734 2.654 2.950 13,173,067 2.7445 -5.52%
2023-03-31 0 3.620 3.620 3.630 3.420 3.780 10,339,000 37,669,973 3.6435 2.894 2.894 2.902 2.734 3.022 12,931,669 2.9130 6.16%
2023-03-30 0 3.410 3.410 3.420 3.370 3.670 15,710,000 54,807,391 3.4887 2.726 2.726 2.734 2.694 2.934 19,649,532 2.7892 -4.48%
2023-03-29 0 3.570 3.560 3.570 3.070 3.610 25,929,563 86,114,759 3.3211 2.854 2.846 2.854 2.454 2.886 32,431,813 2.6553 16.29%
2023-03-28 0 3.070 3.040 3.070 3.020 3.160 2,166,500 6,615,585 3.0536 2.454 2.431 2.454 2.415 2.526 2,709,784 2.4414 0.00%
2023-03-27 0 3.070 3.050 3.070 3.050 3.250 3,286,500 10,248,185 3.1183 2.454 2.439 2.454 2.439 2.598 4,110,642 2.4931 -5.25%
2023-03-24 0 3.240 3.230 3.240 3.180 3.260 4,652,000 15,002,350 3.2249 2.590 2.582 2.590 2.542 2.606 5,818,563 2.5784 -0.31%
2023-03-23 0 3.250 3.240 3.250 3.190 3.300 6,621,500 21,529,264 3.2514 2.598 2.590 2.598 2.550 2.638 8,281,946 2.5995 0.31%
2023-03-22 0 3.240 3.220 3.250 3.210 3.350 3,789,000 12,448,143 3.2853 2.590 2.574 2.598 2.566 2.678 4,739,152 2.6267 0.00%
2023-03-21 0 3.240 3.230 3.250 3.180 3.320 3,252,000 10,542,887 3.2420 2.590 2.582 2.598 2.542 2.654 4,067,491 2.5920 0.00%
2023-03-20 0 3.240 3.220 3.240 3.200 3.480 3,488,500 11,388,120 3.2645 2.590 2.574 2.590 2.558 2.782 4,363,297 2.6100 -4.99%
2023-03-17 0 3.410 3.400 3.410 3.370 3.480 3,867,000 13,254,000 3.4275 2.726 2.718 2.726 2.694 2.782 4,836,712 2.7403 3.33%
2023-03-16 0 3.300 3.300 3.320 3.270 3.430 1,380,500 4,588,460 3.3238 2.638 2.638 2.654 2.614 2.742 1,726,682 2.6574 -3.51%
2023-03-15 0 3.420 3.420 3.440 3.370 3.470 1,936,000 6,604,882 3.4116 2.734 2.734 2.750 2.694 2.774 2,421,483 2.7276 3.32%
2023-03-14 0 3.310 3.300 3.340 3.260 3.450 2,564,700 8,519,118 3.3217 2.646 2.638 2.670 2.606 2.758 3,207,839 2.6557 -3.78%
2023-03-13 0 3.440 3.420 3.440 3.320 3.500 5,704,500 19,678,220 3.4496 2.750 2.734 2.750 2.654 2.798 7,134,994 2.7580 3.61%
2023-03-10 0 3.320 3.290 3.320 3.240 3.490 7,908,805 26,596,956 3.3630 2.654 2.630 2.654 2.590 2.790 9,892,064 2.6887 -4.60%
2023-03-09 0 3.480 3.480 3.490 3.480 3.560 2,262,100 7,964,136 3.5207 2.782 2.782 2.790 2.782 2.846 2,829,358 2.8148 -1.42%
2023-03-08 0 3.530 3.520 3.530 3.480 3.690 3,584,000 12,645,970 3.5285 2.822 2.814 2.822 2.782 2.950 4,482,745 2.8210 -4.34%
2023-03-07 0 3.690 3.680 3.690 3.670 3.990 4,200,000 15,798,920 3.7616 2.950 2.942 2.950 2.934 3.190 5,253,217 3.0075 -5.38%
2023-03-06 0 3.900 3.900 3.910 3.820 4.030 3,349,446 13,039,169 3.8929 3.118 3.118 3.126 3.054 3.222 4,189,373 3.1124 -1.02%
2023-03-03 0 3.940 3.910 3.940 3.870 4.030 2,927,500 11,546,109 3.9440 3.150 3.126 3.150 3.094 3.222 3,661,617 3.1533 0.00%
2023-03-02 0 3.940 3.940 3.980 3.870 4.050 2,434,000 9,602,701 3.9452 3.150 3.150 3.182 3.094 3.238 3,044,364 3.1543 -0.51%
2023-03-01 0 3.960 3.950 4.000 3.650 4.010 3,729,500 14,463,082 3.8780 3.166 3.158 3.198 2.918 3.206 4,664,731 3.1005 7.61%
2023-02-28 0 3.680 3.670 3.680 3.590 3.730 2,484,500 9,111,515 3.6673 2.942 2.934 2.942 2.870 2.982 3,107,528 2.9321 2.51%
2023-02-27 0 3.590 3.590 3.610 3.560 3.760 5,279,000 19,240,012 3.6446 2.870 2.870 2.886 2.846 3.006 6,602,793 2.9139 -4.52%
2023-02-24 0 3.760 3.720 3.760 3.710 3.820 3,488,500 13,091,885 3.7529 3.006 2.974 3.006 2.966 3.054 4,363,297 3.0005 -0.79%
2023-02-23 0 3.790 3.780 3.790 3.700 3.840 3,871,000 14,602,791 3.7724 3.030 3.022 3.030 2.958 3.070 4,841,715 3.0160 1.61%
2023-02-22 0 3.730 3.700 3.730 3.630 3.750 3,114,500 11,473,694 3.6840 2.982 2.958 2.982 2.902 2.998 3,895,510 2.9454 -0.80%
2023-02-21 0 3.760 3.740 3.760 3.720 3.930 5,584,026 21,304,454 3.8152 3.006 2.990 3.006 2.974 3.142 6,984,309 3.0503 -1.83%
2023-02-20 0 3.830 3.830 3.850 3.660 3.860 3,715,000 14,007,932 3.7706 3.062 3.062 3.078 2.926 3.086 4,646,595 3.0147 2.13%
2023-02-17 0 3.750 3.750 3.760 3.730 3.830 3,108,604 11,693,902 3.7618 2.998 2.998 3.006 2.982 3.062 3,888,136 3.0076 -2.85%
2023-02-16 0 3.860 3.860 3.870 3.780 3.970 5,825,500 22,699,852 3.8966 3.086 3.086 3.094 3.022 3.174 7,286,337 3.1154 -0.52%
2023-02-15 0 3.880 3.860 3.880 3.860 4.010 3,353,900 13,127,880 3.9142 3.102 3.086 3.102 3.086 3.206 4,194,944 3.1295 -2.02%
2023-02-14 0 3.960 3.960 3.980 3.960 4.110 2,697,900 10,826,309 4.0129 3.166 3.166 3.182 3.166 3.286 3,374,441 3.2083 -2.22%
2023-02-13 0 4.050 4.050 4.060 3.990 4.150 3,818,500 15,437,815 4.0429 3.238 3.238 3.246 3.190 3.318 4,776,050 3.2323 -3.11%
2023-02-10 0 4.180 4.160 4.180 4.140 4.390 8,459,251 36,347,752 4.2968 3.342 3.326 3.342 3.310 3.510 10,580,543 3.4353 -4.35%
2023-02-09 0 4.370 4.370 4.390 4.290 4.430 10,749,400 47,140,713 4.3854 3.494 3.494 3.510 3.430 3.542 13,444,983 3.5062 0.23%
2023-02-08 0 4.360 4.350 4.360 4.350 4.750 4,017,000 18,049,660 4.4933 3.486 3.478 3.486 3.478 3.798 5,024,327 3.5925 -2.02%
2023-02-07 0 4.450 4.450 4.460 4.440 4.600 2,917,500 13,155,552 4.5092 3.558 3.558 3.566 3.550 3.678 3,649,110 3.6051 -0.67%
2023-02-06 0 4.480 4.450 4.480 4.430 4.670 4,119,500 18,533,813 4.4990 3.582 3.558 3.582 3.542 3.734 5,152,530 3.5970 -4.68%
2023-02-03 0 4.700 4.670 4.700 4.500 4.720 3,914,800 18,105,983 4.6250 3.758 3.734 3.758 3.598 3.774 4,896,498 3.6977 1.08%
2023-02-02 0 4.650 4.640 4.650 4.600 4.990 5,486,540 26,094,496 4.7561 3.718 3.710 3.718 3.678 3.990 6,862,377 3.8025 -5.10%
2023-02-01 0 4.900 4.900 4.930 4.660 4.930 6,986,600 33,794,898 4.8371 3.918 3.918 3.942 3.726 3.942 8,738,601 3.8673 2.51%
2023-01-31 0 4.780 4.780 4.790 4.700 5.130 6,494,800 31,817,496 4.8989 3.822 3.822 3.830 3.758 4.101 8,123,474 3.9167 2.14%
2023-01-30 0 4.680 4.680 4.690 4.600 4.890 3,448,500 16,180,193 4.6920 3.742 3.742 3.750 3.678 3.910 4,313,266 3.7513 -1.06%
2023-01-27 0 4.730 4.730 4.750 4.530 4.740 2,144,500 9,960,010 4.6444 3.782 3.782 3.798 3.622 3.790 2,682,267 3.7133 4.65%
2023-01-26 0 4.520 4.520 4.530 4.430 4.730 4,531,428 20,685,857 4.5650 3.614 3.614 3.622 3.542 3.782 5,667,756 3.6497 1.57%
2023-01-20 0 4.450 4.450 4.460 4.370 4.610 742,000 3,295,227 4.4410 3.558 3.558 3.566 3.494 3.686 928,068 3.5506 -0.67%
2023-01-19 0 4.480 4.440 4.480 4.310 4.500 2,592,415 11,481,728 4.4290 3.582 3.550 3.582 3.446 3.598 3,242,504 3.5410 1.13%
2023-01-18 0 4.430 4.420 4.430 4.380 4.530 1,561,400 6,928,015 4.4371 3.542 3.534 3.542 3.502 3.622 1,952,946 3.5475 -1.56%
2023-01-17 0 4.500 4.500 4.520 4.430 4.720 2,968,000 13,390,220 4.5115 3.598 3.598 3.614 3.542 3.774 3,712,273 3.6070 -3.02%
2023-01-16 0 4.640 4.640 4.650 4.560 4.730 6,348,000 29,519,795 4.6503 3.710 3.710 3.718 3.646 3.782 7,939,862 3.7179 1.09%
2023-01-13 0 4.590 4.560 4.590 4.460 4.590 2,780,600 12,574,758 4.5223 3.670 3.646 3.670 3.566 3.670 3,477,880 3.6156 2.00%
2023-01-12 0 4.500 4.490 4.510 4.450 4.590 3,754,000 16,929,800 4.5098 3.598 3.590 3.606 3.558 3.670 4,695,375 3.6056 0.00%
2023-01-11 0 4.500 4.500 4.510 4.460 4.740 4,345,500 19,911,190 4.5820 3.598 3.598 3.606 3.566 3.790 5,435,203 3.6634 -4.26%
2023-01-10 0 4.700 4.680 4.700 4.620 4.880 5,016,500 23,646,742 4.7138 3.758 3.742 3.758 3.694 3.902 6,274,467 3.7687 -1.67%
2023-01-09 0 4.780 4.760 4.780 4.580 4.800 12,421,200 58,732,708 4.7284 3.822 3.806 3.822 3.662 3.838 15,536,014 3.7804 7.17%
2023-01-06 0 4.460 4.440 4.470 4.350 4.580 4,206,000 18,820,955 4.4748 3.566 3.550 3.574 3.478 3.662 5,260,721 3.5776 1.36%
2023-01-05 0 4.400 4.390 4.400 4.350 4.770 6,561,000 29,540,967 4.5025 3.518 3.510 3.518 3.478 3.814 8,206,275 3.5998 1.15%
2023-01-04 0 4.350 4.320 4.350 4.000 4.390 6,601,000 28,454,450 4.3106 3.478 3.454 3.478 3.198 3.510 8,256,306 3.4464 7.14%
2023-01-03 0 4.060 4.060 4.100 3.930 4.140 1,839,300 7,496,012 4.0755 3.246 3.246 3.278 3.142 3.310 2,300,534 3.2584 -0.49%
2022-12-30 0 4.080 4.070 4.080 3.860 4.100 1,593,500 6,369,640 3.9973 3.262 3.254 3.262 3.086 3.278 1,993,095 3.1959 6.81%
2022-12-29 0 3.820 3.820 3.830 3.760 3.900 1,440,000 5,481,140 3.8063 3.054 3.054 3.062 3.006 3.118 1,801,103 3.0432 -2.55%
2022-12-28 0 3.920 3.920 3.930 3.880 4.150 2,047,500 8,153,565 3.9822 3.134 3.134 3.142 3.102 3.318 2,560,943 3.1838 -1.51%
2022-12-23 0 3.980 3.980 4.000 3.840 4.070 1,165,000 4,648,827 3.9904 3.182 3.182 3.198 3.070 3.254 1,457,142 3.1904 -1.97%
2022-12-22 0 4.060 4.060 4.070 3.900 4.130 1,968,000 7,974,878 4.0523 3.246 3.246 3.254 3.118 3.302 2,461,507 3.2398 3.31%
2022-12-21 0 3.930 3.930 3.940 3.900 4.030 1,926,500 7,662,070 3.9772 3.142 3.142 3.150 3.118 3.222 2,409,601 3.1798 1.55%
2022-12-20 0 3.870 3.870 3.890 3.870 4.000 2,913,000 11,419,870 3.9203 3.094 3.094 3.110 3.094 3.198 3,643,481 3.1343 -3.49%
2022-12-19 0 4.010 4.000 4.010 3.900 4.200 3,716,500 14,870,873 4.0013 3.206 3.198 3.206 3.118 3.358 4,648,472 3.1991 0.50%
2022-12-16 0 3.990 3.990 4.000 3.930 4.120 2,988,000 12,002,692 4.0170 3.190 3.190 3.198 3.142 3.294 3,737,289 3.2116 -0.75%
2022-12-15 0 4.020 3.990 4.020 3.920 4.130 2,770,000 11,099,588 4.0071 3.214 3.190 3.214 3.134 3.302 3,464,622 3.2037 -2.66%
2022-12-14 0 4.130 4.110 4.130 4.070 4.490 3,349,600 13,859,189 4.1376 3.302 3.286 3.302 3.254 3.590 4,189,565 3.3080 -1.90%
2022-12-13 0 4.210 4.210 4.230 4.180 4.400 6,316,500 26,968,126 4.2695 3.366 3.366 3.382 3.342 3.518 7,900,463 3.4135 -1.17%
2022-12-12 0 4.260 4.260 4.290 4.190 4.710 4,503,000 20,027,713 4.4476 3.406 3.406 3.430 3.350 3.766 5,632,199 3.5559 -6.99%
2022-12-09 0 4.580 4.580 4.590 4.380 4.710 7,702,100 35,359,851 4.5909 3.662 3.662 3.670 3.502 3.766 9,633,524 3.6705 -0.65%
2022-12-08 0 4.610 4.600 4.610 4.180 4.640 4,768,000 20,975,812 4.3993 3.686 3.678 3.686 3.342 3.710 5,963,652 3.5173 8.98%
2022-12-07 0 4.230 4.210 4.230 4.180 4.770 6,543,400 29,357,435 4.4866 3.382 3.366 3.382 3.342 3.814 8,184,262 3.5871 -6.42%
2022-12-06 0 4.520 4.520 4.530 4.130 4.800 5,877,800 27,039,706 4.6003 3.614 3.614 3.622 3.302 3.838 7,351,752 3.6780 -1.09%
2022-12-05 0 4.570 4.570 4.600 4.110 4.780 11,819,158 53,404,696 4.5185 3.654 3.654 3.678 3.286 3.822 14,783,000 3.6126 12.84%
2022-12-02 0 4.050 4.020 4.050 3.890 4.090 3,016,258 12,125,980 4.0202 3.238 3.214 3.238 3.110 3.270 3,772,633 3.2142 4.38%
2022-12-01 0 3.880 3.880 3.910 3.880 4.160 11,887,500 47,576,878 4.0023 3.102 3.102 3.126 3.102 3.326 14,868,480 3.1998 -1.02%
2022-11-30 0 3.920 3.910 3.920 3.630 3.990 18,544,000 71,502,225 3.8558 3.134 3.126 3.134 2.902 3.190 23,194,203 3.0828 9.80%
2022-11-29 0 3.570 3.570 3.590 3.190 3.600 5,627,500 19,231,052 3.4173 2.854 2.854 2.870 2.550 2.878 7,038,685 2.7322 11.91%
2022-11-28 0 3.190 3.160 3.190 3.060 3.190 1,774,000 5,564,859 3.1369 2.550 2.526 2.550 2.447 2.550 2,218,859 2.5080 -1.24%
2022-11-25 0 3.230 3.230 3.240 3.160 3.350 1,981,500 6,415,768 3.2378 2.582 2.582 2.590 2.526 2.678 2,478,393 2.5887 -1.52%
2022-11-24 0 3.280 3.270 3.280 3.240 3.370 2,847,500 9,354,662 3.2852 2.622 2.614 2.622 2.590 2.694 3,561,556 2.6266 0.00%
2022-11-23 0 3.280 3.270 3.280 3.200 3.360 4,612,000 15,134,323 3.2815 2.622 2.614 2.622 2.558 2.686 5,768,532 2.6236 2.50%
2022-11-22 0 3.200 3.200 3.220 3.170 3.520 5,447,500 17,884,464 3.2831 2.558 2.558 2.574 2.534 2.814 6,813,547 2.6248 -8.05%
2022-11-21 0 3.480 3.480 3.490 3.400 3.590 2,304,000 7,970,937 3.4596 2.782 2.782 2.790 2.718 2.870 2,881,765 2.7660 -3.33%
2022-11-18 0 3.600 3.600 3.650 3.600 4.000 3,536,000 13,310,675 3.7643 2.878 2.878 2.918 2.878 3.198 4,422,708 3.0096 -6.01%
2022-11-17 0 3.830 3.800 3.830 3.620 3.990 5,011,600 18,844,568 3.7602 3.062 3.038 3.062 2.894 3.190 6,268,338 3.0063 -4.01%
2022-11-16 0 3.990 3.990 4.010 3.770 4.090 6,810,500 26,864,109 3.9445 3.190 3.190 3.206 3.014 3.270 8,518,341 3.1537 1.79%
2022-11-15 0 3.920 3.910 3.920 3.760 3.940 10,583,200 41,125,835 3.8860 3.134 3.126 3.134 3.006 3.150 13,237,106 3.1069 3.43%
2022-11-14 0 3.790 3.790 3.800 3.530 3.850 9,695,100 35,788,096 3.6914 3.030 3.030 3.038 2.822 3.078 12,126,301 2.9513 13.13%
2022-11-11 0 3.350 3.330 3.350 3.250 3.390 9,416,000 31,176,533 3.3110 2.678 2.662 2.678 2.598 2.710 11,777,212 2.6472 9.84%
2022-11-10 0 3.050 3.040 3.050 3.030 3.210 2,770,000 8,547,055 3.0856 2.439 2.431 2.439 2.423 2.566 3,464,622 2.4670 -6.44%
2022-11-09 0 3.260 3.260 3.270 3.200 3.470 3,311,900 11,058,494 3.3390 2.606 2.606 2.614 2.558 2.774 4,142,412 2.6696 -4.12%
2022-11-08 0 3.400 3.400 3.420 3.350 3.580 3,042,000 10,372,858 3.4099 2.718 2.718 2.734 2.678 2.862 3,804,830 2.7262 -4.49%
2022-11-07 0 3.560 3.540 3.560 3.260 3.590 4,770,360 16,509,416 3.4608 2.846 2.830 2.846 2.606 2.870 5,966,604 2.7670 11.60%
2022-11-04 0 3.190 3.190 3.200 2.910 3.320 5,508,000 17,592,283 3.1940 2.550 2.550 2.558 2.327 2.654 6,889,219 2.5536 6.33%
2022-11-03 0 3.000 2.980 3.000 2.970 3.200 4,015,000 12,353,285 3.0768 2.399 2.383 2.399 2.375 2.558 5,021,825 2.4599 -4.76%
2022-11-02 0 3.150 3.130 3.150 2.880 3.150 2,521,000 7,531,312 2.9874 2.518 2.502 2.518 2.303 2.518 3,153,181 2.3885 5.70%
2022-11-01 0 2.980 2.980 2.990 2.720 3.020 6,675,000 19,216,637 2.8789 2.383 2.383 2.391 2.175 2.415 8,348,862 2.3017 8.76%
2022-10-31 0 2.740 2.730 2.740 2.670 2.880 4,031,700 11,145,100 2.7644 2.191 2.183 2.191 2.135 2.303 5,042,713 2.2101 -3.52%
2022-10-28 0 2.840 2.820 2.840 2.750 3.180 4,518,000 12,981,092 2.8732 2.271 2.255 2.271 2.199 2.542 5,650,960 2.2971 -9.84%
2022-10-27 0 3.150 3.140 3.150 3.100 3.290 3,321,500 10,607,726 3.1937 2.518 2.510 2.518 2.478 2.630 4,154,419 2.5534 0.00%
2022-10-26 0 3.150 3.130 3.150 3.050 3.240 4,930,500 15,496,540 3.1430 2.518 2.502 2.518 2.439 2.590 6,166,901 2.5129 2.94%
2022-10-25 0 3.060 3.050 3.060 3.020 3.250 3,930,000 12,124,883 3.0852 2.447 2.439 2.447 2.415 2.598 4,915,510 2.4667 -1.92%
2022-10-24 0 3.120 3.110 3.120 3.090 3.440 4,073,000 13,059,727 3.2064 2.494 2.486 2.494 2.470 2.750 5,094,370 2.5636 -7.96%
2022-10-21 0 3.390 3.370 3.390 3.360 3.480 2,462,500 8,376,185 3.4015 2.710 2.694 2.710 2.686 2.782 3,080,011 2.7195 -2.02%
2022-10-20 0 3.460 3.450 3.460 3.380 3.530 2,171,700 7,531,263 3.4679 2.766 2.758 2.766 2.702 2.822 2,716,288 2.7726 -2.81%
2022-10-19 0 3.560 3.530 3.560 3.510 3.660 1,424,500 5,072,537 3.5609 2.846 2.822 2.846 2.806 2.926 1,781,716 2.8470 -2.47%
2022-10-18 0 3.650 3.650 3.670 3.540 3.720 2,954,500 10,731,420 3.6322 2.918 2.918 2.934 2.830 2.974 3,695,388 2.9040 2.24%
2022-10-17 0 3.570 3.530 3.570 3.360 3.610 1,452,500 5,101,935 3.5125 2.854 2.822 2.854 2.686 2.886 1,816,737 2.8083 1.71%
2022-10-14 0 3.510 3.510 3.520 3.420 3.640 1,605,500 5,699,792 3.5502 2.806 2.806 2.814 2.734 2.910 2,008,105 2.8384 4.46%
2022-10-13 0 3.360 3.350 3.360 3.360 3.610 1,135,000 3,861,171 3.4019 2.686 2.678 2.686 2.686 2.886 1,419,619 2.7199 -3.17%
2022-10-12 0 3.470 3.470 3.500 3.310 3.570 1,527,000 5,211,487 3.4129 2.774 2.774 2.798 2.646 2.854 1,909,920 2.7286 0.29%
2022-10-11 0 3.460 3.450 3.460 3.150 3.640 8,380,500 28,004,387 3.3416 2.766 2.758 2.766 2.518 2.910 10,482,044 2.6717 -0.29%
2022-10-10 0 3.470 3.430 3.470 3.360 3.710 4,725,500 16,626,375 3.5184 2.774 2.742 2.774 2.686 2.966 5,910,494 2.8130 -7.96%
2022-10-07 0 3.770 3.730 3.770 3.740 3.910 794,500 3,012,512 3.7917 3.014 2.982 3.014 2.990 3.126 993,734 3.0315 -1.05%
2022-10-06 0 3.810 3.810 3.850 3.810 3.960 988,500 3,796,386 3.8406 3.046 3.046 3.078 3.046 3.166 1,236,382 3.0706 0.26%
2022-10-05 0 3.800 3.790 3.800 3.500 3.840 4,021,000 15,107,499 3.7571 3.038 3.030 3.038 2.798 3.070 5,029,330 3.0039 8.57%
2022-10-03 0 3.500 3.470 3.500 3.190 3.640 3,863,500 13,527,440 3.5013 2.798 2.774 2.798 2.550 2.910 4,832,334 2.7994 6.06%
2022-09-30 0 3.300 3.290 3.300 3.210 3.880 16,244,500 54,502,897 3.3552 2.638 2.630 2.638 2.566 3.102 20,318,067 2.6825 -16.03%
2022-09-29 0 3.930 3.870 3.930 3.700 4.140 5,336,000 20,568,590 3.8547 3.142 3.094 3.142 2.958 3.310 6,674,087 3.0819 -2.48%
2022-09-28 0 4.030 4.030 4.050 3.980 4.300 2,815,235 11,450,471 4.0673 3.222 3.222 3.238 3.182 3.438 3,521,200 3.2519 -3.12%
2022-09-27 0 4.160 4.130 4.160 4.020 4.490 2,651,108 10,979,596 4.1415 3.326 3.302 3.326 3.214 3.590 3,315,916 3.3112 -0.48%
2022-09-26 0 4.180 4.160 4.180 3.980 4.280 2,738,453 11,447,354 4.1802 3.342 3.326 3.342 3.182 3.422 3,425,164 3.3421 2.20%
2022-09-23 0 4.090 4.090 4.130 4.020 4.200 1,883,000 7,725,655 4.1028 3.270 3.270 3.302 3.214 3.358 2,355,192 3.2803 -2.39%
2022-09-22 0 4.190 4.150 4.190 3.950 4.580 5,642,500 23,316,990 4.1324 3.350 3.318 3.350 3.158 3.662 7,057,447 3.3039 -9.89%
2022-09-21 0 4.650 4.650 4.660 4.590 4.900 2,306,000 10,864,195 4.7113 3.718 3.718 3.726 3.670 3.918 2,884,266 3.7667 -3.53%
2022-09-20 0 4.820 4.820 4.850 4.810 4.940 685,500 3,324,307 4.8495 3.854 3.854 3.878 3.846 3.950 857,400 3.8772 -1.23%
2022-09-19 0 4.880 4.880 4.900 4.640 4.920 2,148,000 10,260,675 4.7769 3.902 3.902 3.918 3.710 3.934 2,686,645 3.8191 1.46%
2022-09-16 0 4.810 4.790 4.810 4.720 4.850 1,368,000 6,557,822 4.7937 3.846 3.830 3.846 3.774 3.878 1,711,048 3.8326 0.21%
2022-09-15 0 4.800 4.800 4.810 4.630 4.910 2,410,500 11,445,168 4.7480 3.838 3.838 3.846 3.702 3.926 3,014,971 3.7961 -1.23%
2022-09-14 0 4.860 4.850 4.890 4.860 4.960 1,078,500 5,283,865 4.8993 3.886 3.878 3.910 3.886 3.966 1,348,951 3.9170 -2.02%
2022-09-13 0 4.960 4.930 4.970 4.910 5.000 963,500 4,787,400 4.9688 3.966 3.942 3.974 3.926 3.998 1,205,113 3.9726 0.81%
2022-09-09 0 4.920 4.900 4.920 4.840 4.980 1,381,500 6,799,327 4.9217 3.934 3.918 3.934 3.870 3.982 1,727,933 3.9349 1.86%
2022-09-08 0 4.830 4.830 4.860 4.790 5.140 1,128,000 5,541,650 4.9128 3.862 3.862 3.886 3.830 4.109 1,410,864 3.9278 -3.59%
2022-09-07 0 5.010 5.010 5.040 4.950 5.090 545,000 2,732,677 5.0141 4.006 4.006 4.030 3.958 4.070 681,667 4.0088 -0.40%
2022-09-06 0 5.030 5.030 5.060 5.000 5.150 4,099,500 20,865,670 5.0898 4.022 4.022 4.046 3.998 4.117 5,127,515 4.0694 -2.33%
2022-09-05 0 5.150 5.130 5.150 4.910 5.170 1,740,000 8,828,255 5.0737 4.117 4.101 4.117 3.926 4.133 2,176,333 4.0565 2.18%
2022-09-02 0 5.040 5.020 5.040 4.970 5.130 1,548,000 7,783,455 5.0281 4.030 4.014 4.030 3.974 4.101 1,936,186 4.0200 -2.51%
2022-09-01 0 5.170 5.140 5.170 5.040 5.300 2,002,500 10,265,540 5.1264 4.133 4.109 4.133 4.030 4.237 2,504,659 4.0986 -2.64%
2022-08-31 0 5.310 5.300 5.310 5.050 5.850 5,674,000 30,559,915 5.3860 4.245 4.237 4.245 4.038 4.677 7,096,846 4.3061 3.11%
2022-08-30 0 5.150 5.140 5.150 5.070 5.230 805,500 4,162,327 5.1674 4.117 4.109 4.117 4.054 4.181 1,007,492 4.1314 -1.53%
2022-08-29 0 5.230 5.230 5.250 5.170 5.320 587,000 3,082,392 5.2511 4.181 4.181 4.197 4.133 4.253 734,200 4.1983 -2.06%
2022-08-26 0 5.340 5.330 5.340 5.200 5.490 2,694,000 14,459,759 5.3674 4.269 4.261 4.269 4.157 4.389 3,369,563 4.2913 0.38%
2022-08-25 0 5.320 5.290 5.320 5.170 5.370 431,500 2,278,070 5.2794 4.253 4.229 4.253 4.133 4.293 539,705 4.2210 2.50%
2022-08-24 0 5.190 5.150 5.200 5.090 5.200 458,900 2,361,401 5.1458 4.149 4.117 4.157 4.070 4.157 573,976 4.1141 1.57%
2022-08-23 0 5.110 5.110 5.120 5.060 5.240 392,500 2,005,510 5.1096 4.085 4.085 4.093 4.046 4.189 490,926 4.0852 0.99%
2022-08-22 0 5.060 5.040 5.060 5.050 5.150 685,900 3,496,298 5.0974 4.046 4.030 4.046 4.038 4.117 857,900 4.0754 -0.59%
2022-08-19 0 5.090 5.070 5.090 5.050 5.200 438,000 2,248,800 5.1342 4.070 4.054 4.070 4.038 4.157 547,835 4.1049 -0.20%
2022-08-18 0 5.100 5.100 5.120 5.040 5.220 287,900 1,472,743 5.1155 4.078 4.078 4.093 4.030 4.173 360,096 4.0899 -0.97%
2022-08-17 0 5.150 5.120 5.150 5.050 5.190 842,500 4,304,885 5.1097 4.117 4.093 4.117 4.038 4.149 1,053,770 4.0852 0.39%
2022-08-16 0 5.130 5.100 5.130 5.100 5.270 730,000 3,776,482 5.1733 4.101 4.078 4.101 4.078 4.213 913,059 4.1361 -1.35%
2022-08-15 0 5.200 5.180 5.200 5.190 5.600 1,305,900 6,867,844 5.2591 4.157 4.141 4.157 4.149 4.477 1,633,375 4.2047 -3.17%
2022-08-12 0 5.370 5.370 5.390 5.200 5.400 938,300 5,005,865 5.3350 4.293 4.293 4.309 4.157 4.317 1,173,594 4.2654 0.75%
2022-08-11 0 5.330 5.300 5.330 5.160 5.330 659,900 3,460,420 5.2439 4.261 4.237 4.261 4.125 4.261 825,380 4.1925 3.90%
2022-08-10 0 5.130 5.120 5.130 5.070 5.270 877,500 4,490,005 5.1168 4.101 4.093 4.101 4.054 4.213 1,097,547 4.0909 -1.72%
2022-08-09 0 5.220 5.210 5.220 5.180 5.520 835,170 4,392,355 5.2592 4.173 4.165 4.173 4.141 4.413 1,044,602 4.2048 -5.43%
2022-08-08 0 5.520 5.460 5.530 5.390 5.590 757,400 4,181,928 5.5214 4.413 4.365 4.421 4.309 4.469 947,330 4.4144 1.47%
2022-08-05 0 5.440 5.430 5.440 5.300 5.630 731,200 3,979,412 5.4423 4.349 4.341 4.349 4.237 4.501 914,560 4.3512 0.55%
2022-08-04 0 5.410 5.390 5.410 5.250 5.440 633,500 3,373,965 5.3259 4.325 4.309 4.325 4.197 4.349 792,360 4.2581 4.04%
2022-08-03 0 5.200 5.180 5.200 5.160 5.300 1,205,400 6,272,828 5.2039 4.157 4.141 4.157 4.125 4.237 1,507,673 4.1606 0.58%
2022-08-02 0 5.170 5.160 5.170 5.000 5.500 3,134,900 16,152,223 5.1524 4.133 4.125 4.133 3.998 4.397 3,921,026 4.1194 -5.31%
2022-08-01 0 5.460 5.450 5.460 5.400 5.810 2,285,000 12,543,300 5.4894 4.365 4.357 4.365 4.317 4.645 2,858,000 4.3888 -6.19%
2022-07-29 0 5.820 5.820 5.850 5.800 6.010 2,194,500 12,814,625 5.8394 4.653 4.653 4.677 4.637 4.805 2,744,806 4.6687 -2.02%
2022-07-28 0 5.940 5.900 5.940 5.830 6.220 1,282,500 7,626,167 5.9463 4.749 4.717 4.749 4.661 4.973 1,604,107 4.7542 0.17%
2022-07-27 0 5.930 5.920 5.930 5.890 6.050 1,040,700 6,204,123 5.9615 4.741 4.733 4.741 4.709 4.837 1,301,672 4.7663 -2.95%
2022-07-26 0 6.110 6.100 6.110 5.960 6.200 1,839,000 11,208,124 6.0947 4.885 4.877 4.885 4.765 4.957 2,300,159 4.8728 -0.16%
2022-07-25 0 6.120 6.090 6.120 6.000 6.330 1,269,000 7,676,870 6.0495 4.893 4.869 4.893 4.797 5.061 1,587,222 4.8367 0.00%
2022-07-22 0 6.120 6.120 6.130 6.110 6.330 947,400 5,853,791 6.1788 4.893 4.893 4.901 4.885 5.061 1,184,976 4.9400 -2.39%
2022-07-21 0 6.270 6.260 6.270 6.200 6.380 406,500 2,553,774 6.2823 5.013 5.005 5.013 4.957 5.101 508,436 5.0228 -0.63%
2022-07-20 0 6.310 6.300 6.310 6.300 6.440 349,783 2,224,776 6.3604 5.045 5.037 5.045 5.037 5.149 437,497 5.0852 0.80%
2022-07-19 0 6.260 6.260 6.270 6.260 6.370 527,000 3,313,435 6.2874 5.005 5.005 5.013 5.005 5.093 659,154 5.0268 -2.03%
2022-07-18 0 6.390 6.380 6.390 6.260 6.500 484,900 3,100,425 6.3939 5.109 5.101 5.109 5.005 5.197 606,496 5.1120 2.08%
2022-07-15 0 6.260 6.260 6.280 6.260 6.490 3,132,500 19,858,585 6.3395 5.005 5.005 5.021 5.005 5.189 3,918,024 5.0685 -3.84%
2022-07-14 0 6.510 6.510 6.560 6.450 6.780 1,744,000 11,481,978 6.5837 5.205 5.205 5.245 5.157 5.421 2,181,336 5.2637 -3.12%
2022-07-13 0 6.720 6.690 6.720 6.680 6.880 1,215,000 8,192,874 6.7431 5.373 5.349 5.373 5.341 5.501 1,519,681 5.3912 -0.30%
2022-07-12 0 6.740 6.730 6.750 6.680 7.080 713,500 4,816,789 6.7509 5.389 5.381 5.397 5.341 5.661 892,421 5.3974 -2.18%
2022-07-11 0 6.890 6.880 6.900 6.660 7.070 1,397,500 9,529,935 6.8193 5.509 5.501 5.517 5.325 5.653 1,747,945 5.4521 -2.41%
2022-07-08 0 7.060 7.030 7.070 7.020 7.580 1,075,500 7,654,946 7.1176 5.645 5.621 5.653 5.613 6.060 1,345,199 5.6906 -1.12%
2022-07-07 0 7.140 7.140 7.160 7.090 7.530 752,500 5,404,715 7.1823 5.709 5.709 5.724 5.669 6.020 941,201 5.7424 -2.99%
2022-07-06 0 7.360 7.350 7.360 7.180 7.560 465,000 3,402,210 7.3166 5.884 5.876 5.884 5.740 6.044 581,606 5.8497 0.82%
2022-07-05 0 7.300 7.290 7.360 7.150 7.540 1,694,000 12,474,565 7.3640 5.836 5.828 5.884 5.716 6.028 2,118,797 5.8876 -2.14%
2022-07-04 0 7.460 7.430 7.470 7.390 7.780 1,619,500 12,297,288 7.5933 5.964 5.940 5.972 5.908 6.220 2,025,615 6.0709 -3.87%
2022-06-30 0 7.760 7.650 7.760 7.390 7.910 2,255,500 17,162,405 7.6091 6.204 6.116 6.204 5.908 6.324 2,821,103 6.0836 0.78%
2022-06-29 0 7.700 7.660 7.700 7.520 7.810 1,196,500 9,169,152 7.6633 6.156 6.124 6.156 6.012 6.244 1,496,541 6.1269 -1.53%
2022-06-28 0 7.820 7.760 7.820 7.460 7.920 2,689,500 20,919,561 7.7782 6.252 6.204 6.252 5.964 6.332 3,363,935 6.2188 1.96%
2022-06-27 0 7.670 7.640 7.670 7.520 7.780 1,756,200 13,437,715 7.6516 6.132 6.108 6.132 6.012 6.220 2,196,595 6.1175 3.51%
2022-06-24 0 7.410 7.410 7.420 7.310 7.570 2,609,000 19,184,548 7.3532 5.924 5.924 5.932 5.844 6.052 3,263,248 5.8790 3.64%
2022-06-23 0 7.150 7.110 7.150 7.080 7.690 694,500 4,970,780 7.1574 5.716 5.685 5.716 5.661 6.148 868,657 5.7224 0.42%
2022-06-22 0 7.120 7.080 7.120 7.070 7.580 1,288,283 9,318,275 7.2331 5.693 5.661 5.693 5.653 6.060 1,611,340 5.7829 -4.30%
2022-06-21 0 7.440 7.410 7.440 7.380 7.680 1,076,130 8,078,759 7.5072 5.948 5.924 5.948 5.900 6.140 1,345,987 6.0021 -0.67%
2022-06-20 0 7.490 7.420 7.490 7.300 7.700 1,790,500 13,292,495 7.4239 5.988 5.932 5.988 5.836 6.156 2,239,496 5.9355 1.22%
2022-06-17 0 7.400 7.400 7.420 7.050 7.500 1,649,232 12,069,727 7.3184 5.916 5.916 5.932 5.637 5.996 2,062,803 5.8511 2.07%
2022-06-16 0 7.250 7.250 7.280 7.190 7.590 3,134,500 23,288,835 7.4298 5.796 5.796 5.820 5.748 6.068 3,920,526 5.9402 -0.68%
2022-06-15 0 7.300 7.280 7.300 7.160 7.470 2,150,000 15,767,566 7.3338 5.836 5.820 5.836 5.724 5.972 2,689,147 5.8634 1.96%
2022-06-14 0 7.160 7.140 7.160 6.780 7.230 2,260,000 15,892,167 7.0319 5.724 5.709 5.724 5.421 5.780 2,826,731 5.6221 1.13%
2022-06-13 0 7.080 7.070 7.080 7.020 7.460 2,663,500 19,044,027 7.1500 5.661 5.653 5.661 5.613 5.964 3,331,415 5.7165 -5.85%
2022-06-10 0 7.520 7.500 7.520 6.740 7.830 9,759,857 73,701,910 7.5515 6.012 5.996 6.012 5.389 6.260 12,207,296 6.0375 6.82%
2022-06-09 0 7.040 7.000 7.040 6.950 7.350 2,099,500 14,802,415 7.0504 5.629 5.597 5.629 5.557 5.876 2,625,983 5.6369 -3.30%
2022-06-08 0 7.280 7.220 7.280 7.080 7.650 2,166,700 15,684,215 7.2388 5.820 5.772 5.820 5.661 6.116 2,710,034 5.7875 4.00%
2022-06-07 0 7.000 6.990 7.000 6.930 7.440 1,619,000 11,636,620 7.1875 5.597 5.589 5.597 5.541 5.948 2,024,990 5.7465 -3.85%
2022-06-06 0 7.280 7.250 7.280 6.830 7.350 1,632,000 11,540,285 7.0713 5.820 5.796 5.820 5.461 5.876 2,041,250 5.6535 6.90%
2022-06-02 0 6.810 6.810 6.820 6.630 6.860 4,205,749 28,635,225 6.8086 5.445 5.445 5.453 5.301 5.485 5,260,407 5.4435 -2.71%
2022-06-01 0 7.000 6.950 7.000 6.800 7.020 684,000 4,746,972 6.9400 5.597 5.557 5.597 5.437 5.613 855,524 5.5486 0.00%
2022-05-31 0 7.000 6.970 7.000 6.500 7.020 3,648,200 25,050,370 6.8665 5.597 5.573 5.597 5.197 5.613 4,563,044 5.4898 4.01%
2022-05-30 0 6.730 6.730 6.740 6.430 6.770 2,087,500 13,857,890 6.6385 5.381 5.381 5.389 5.141 5.413 2,610,974 5.3076 4.34%
2022-05-27 0 6.450 6.380 6.450 6.140 6.670 1,559,500 9,908,710 6.3538 5.157 5.101 5.157 4.909 5.333 1,950,569 5.0799 5.74%
2022-05-26 0 6.100 6.090 6.100 6.050 6.230 1,435,600 8,763,997 6.1048 4.877 4.869 4.877 4.837 4.981 1,795,600 4.8808 0.00%
2022-05-25 0 6.100 6.090 6.100 6.050 6.440 1,805,500 11,063,722 6.1278 4.877 4.869 4.877 4.837 5.149 2,258,258 4.8992 -4.09%
2022-05-24 0 6.360 6.360 6.370 6.310 6.610 1,430,400 9,123,021 6.3780 5.085 5.085 5.093 5.045 5.285 1,789,096 5.0992 -4.65%
2022-05-23 0 6.670 6.620 6.670 6.310 6.700 2,228,500 14,402,602 6.4629 5.333 5.293 5.333 5.045 5.357 2,787,332 5.1672 4.87%
2022-05-20 0 6.360 6.360 6.370 6.170 6.380 709,000 4,464,100 6.2963 5.085 5.085 5.093 4.933 5.101 886,793 5.0340 3.58%
2022-05-19 0 6.140 6.130 6.160 6.020 6.250 942,000 5,784,985 6.1412 4.909 4.901 4.925 4.813 4.997 1,178,221 4.9099 -2.07%
2022-05-18 0 6.270 6.270 6.300 6.120 6.320 728,357 4,543,993 6.2387 5.013 5.013 5.037 4.893 5.053 911,004 4.9879 -0.16%
2022-05-17 0 6.280 6.250 6.280 5.960 6.290 1,320,500 8,166,455 6.1844 5.021 4.997 5.021 4.765 5.029 1,651,636 4.9445 4.32%
2022-05-16 0 6.020 5.960 6.020 5.900 6.140 601,000 3,604,137 5.9969 4.813 4.765 4.813 4.717 4.909 751,710 4.7946 -0.50%
2022-05-13 0 6.050 6.050 6.090 5.810 6.100 1,003,000 6,034,847 6.0168 4.837 4.837 4.869 4.645 4.877 1,254,518 4.8105 3.42%
2022-05-12 0 5.850 5.840 5.850 5.700 6.050 1,939,000 11,321,928 5.8391 4.677 4.669 4.677 4.557 4.837 2,425,235 4.6684 -3.31%
2022-05-11 0 6.050 6.050 6.060 6.010 6.240 1,664,900 10,181,598 6.1154 4.837 4.837 4.845 4.805 4.989 2,082,400 4.8894 0.00%
2022-05-10 0 6.050 6.030 6.050 6.030 6.510 4,399,275 26,875,543 6.1091 4.837 4.821 4.837 4.821 5.205 5,502,463 4.8843 -7.07%
2022-05-06 0 6.510 6.510 6.550 6.350 6.750 2,523,500 16,413,902 6.5044 5.205 5.205 5.237 5.077 5.397 3,156,308 5.2003 -3.56%
2022-05-05 0 6.750 6.740 6.750 6.720 7.060 1,363,000 9,330,969 6.8459 5.397 5.389 5.397 5.373 5.645 1,704,794 5.4734 -1.17%
2022-05-04 0 6.830 6.800 6.830 6.800 7.390 1,782,200 12,394,916 6.9548 5.461 5.437 5.461 5.437 5.908 2,229,115 5.5605 -7.20%
2022-05-03 0 7.360 7.350 7.360 7.330 7.660 1,603,000 11,977,852 7.4721 5.884 5.876 5.884 5.860 6.124 2,004,978 5.9741 -2.77%
2022-04-29 0 7.570 7.540 7.570 7.300 7.690 3,943,500 29,575,295 7.4998 6.052 6.028 6.052 5.836 6.148 4,932,395 5.9961 3.42%
2022-04-28 0 7.320 7.300 7.320 6.940 7.320 946,600 6,771,165 7.1531 5.852 5.836 5.852 5.549 5.852 1,183,975 5.7190 2.66%
2022-04-27 0 7.130 7.130 7.150 7.010 7.230 1,113,500 7,912,605 7.1061 5.701 5.701 5.716 5.605 5.780 1,392,728 5.6814 0.42%
2022-04-26 0 7.100 7.100 7.130 6.880 7.400 1,767,194 12,578,890 7.1180 5.677 5.677 5.701 5.501 5.916 2,210,346 5.6909 2.90%
2022-04-25 0 6.900 6.900 6.910 6.670 7.210 1,615,500 11,221,315 6.9460 5.517 5.517 5.525 5.333 5.764 2,020,612 5.5534 -1.43%
2022-04-22 0 7.000 7.000 7.030 6.700 7.070 1,090,000 7,449,075 6.8340 5.597 5.597 5.621 5.357 5.653 1,363,335 5.4639 2.49%
2022-04-21 0 6.830 6.830 6.840 6.760 7.230 2,147,000 14,845,037 6.9143 5.461 5.461 5.469 5.405 5.780 2,685,394 5.5281 -6.18%
2022-04-20 0 7.280 7.230 7.280 6.830 7.290 1,358,500 9,603,822 7.0694 5.820 5.780 5.820 5.461 5.828 1,699,165 5.6521 3.56%
2022-04-19 0 7.030 7.020 7.030 6.580 7.100 2,178,033 14,929,818 6.8547 5.621 5.613 5.621 5.261 5.677 2,724,209 5.4804 -1.26%
2022-04-14 0 7.120 7.100 7.120 7.010 7.300 1,234,000 8,773,398 7.1097 5.693 5.677 5.693 5.605 5.836 1,543,445 5.6843 2.59%
2022-04-13 0 6.940 6.940 6.970 6.750 7.130 908,500 6,306,245 6.9414 5.549 5.549 5.573 5.397 5.701 1,136,321 5.5497 -2.39%
2022-04-12 0 7.110 7.110 7.180 6.790 7.260 1,592,229 11,153,219 7.0048 5.685 5.685 5.740 5.429 5.804 1,991,506 5.6004 3.64%
2022-04-11 0 6.860 6.820 6.860 6.630 6.910 1,529,000 10,349,005 6.7685 5.485 5.453 5.485 5.301 5.525 1,912,421 5.4115 -2.42%
2022-04-08 0 7.030 7.030 7.040 6.830 7.230 1,519,500 10,702,632 7.0435 5.621 5.621 5.629 5.461 5.780 1,900,539 5.6314 0.57%
2022-04-07 0 6.990 6.990 7.010 6.860 7.690 1,426,000 10,183,956 7.1416 5.589 5.589 5.605 5.485 6.148 1,783,592 5.7098 -8.39%
2022-04-06 0 7.630 7.570 7.630 7.330 7.770 5,285,130 40,360,492 7.6366 6.100 6.052 6.100 5.860 6.212 6,610,460 6.1055 1.06%
2022-04-04 0 7.550 7.520 7.550 7.380 7.650 1,258,000 9,475,450 7.5322 6.036 6.012 6.036 5.900 6.116 1,573,464 6.0220 2.03%
2022-04-01 0 7.400 7.400 7.430 6.820 7.400 1,549,000 11,096,845 7.1639 5.916 5.916 5.940 5.453 5.916 1,937,436 5.7276 -0.67%
2022-03-31 0 7.450 7.360 7.450 7.110 7.480 5,105,000 37,486,885 7.3432 5.956 5.884 5.956 5.685 5.980 6,385,160 5.8709 4.93%
2022-03-30 0 7.100 7.090 7.100 6.800 7.280 5,033,000 35,436,500 7.0408 5.677 5.669 5.677 5.437 5.820 6,295,105 5.6292 4.41%
2022-03-29 0 6.800 6.790 6.800 6.520 6.850 1,899,848 12,708,913 6.6894 5.437 5.429 5.437 5.213 5.477 2,376,265 5.3483 3.66%
2022-03-28 0 6.560 6.560 6.590 6.160 6.620 2,470,000 15,844,435 6.4148 5.245 5.245 5.269 4.925 5.293 3,089,392 5.1287 -1.35%
2022-03-25 0 6.650 6.650 6.670 6.630 7.000 2,132,000 14,305,677 6.7100 5.317 5.317 5.333 5.301 5.597 2,666,633 5.3647 -3.90%
2022-03-24 0 6.920 6.920 6.990 6.880 7.190 1,335,400 9,411,045 7.0474 5.533 5.533 5.589 5.501 5.748 1,670,273 5.6344 -2.54%
2022-03-23 0 7.100 7.060 7.100 6.560 7.100 7,152,000 48,317,752 6.7558 5.677 5.645 5.677 5.245 5.677 8,945,478 5.4014 7.58%
2022-03-22 0 6.600 6.590 6.600 6.500 7.000 4,015,214 26,556,000 6.6138 5.277 5.269 5.277 5.197 5.597 5,022,093 5.2878 -3.37%
2022-03-21 0 6.830 6.770 6.830 6.660 8.000 6,707,818 47,318,318 7.0542 5.461 5.413 5.461 5.325 6.396 8,389,910 5.6399 -10.72%
2022-03-18 0 7.650 7.640 7.650 7.520 8.490 48,289,600 374,191,124 7.7489 6.116 6.108 6.116 6.012 6.788 60,398,985 6.1953 -2.92%
2022-03-17 0 7.880 7.880 7.990 6.950 8.300 13,520,000 103,376,113 7.6462 6.300 6.300 6.388 5.557 6.636 16,910,355 6.1132 24.49%
2022-03-16 0 6.330 6.330 6.360 5.300 6.400 10,426,600 61,860,693 5.9330 5.061 5.061 5.085 4.237 5.117 13,041,236 4.7435 22.67%
2022-03-15 0 5.160 5.160 5.180 4.890 5.600 13,002,875 68,114,164 5.2384 4.125 4.125 4.141 3.910 4.477 16,263,553 4.1881 -7.03%
2022-03-14 0 5.550 5.500 5.550 5.330 6.460 14,332,000 82,286,135 5.7414 4.437 4.397 4.437 4.261 5.165 17,925,977 4.5903 -14.09%
2022-03-11 0 6.460 6.450 6.460 6.350 6.970 6,714,900 44,180,399 6.5795 5.165 5.157 5.165 5.077 5.573 8,398,768 5.2603 -7.45%
2022-03-10 0 6.980 6.970 6.980 6.830 7.500 6,482,500 45,222,212 6.9760 5.581 5.573 5.581 5.461 5.996 8,108,090 5.5774 -2.92%
2022-03-09 0 7.190 7.190 7.210 7.110 7.840 5,566,500 40,895,365 7.3467 5.748 5.748 5.764 5.685 6.268 6,962,388 5.8738 -6.62%
2022-03-08 0 7.700 7.690 7.700 7.000 8.080 8,550,740 65,102,630 7.6137 6.156 6.148 6.156 5.597 6.460 10,694,974 6.0872 9.07%
2022-03-07 0 7.060 7.060 7.080 7.000 7.470 8,598,500 61,301,170 7.1293 5.645 5.645 5.661 5.597 5.972 10,754,711 5.6999 -5.87%
2022-03-04 0 7.500 7.500 7.510 7.500 8.130 7,333,261 56,875,433 7.7558 5.996 5.996 6.004 5.996 6.500 9,172,193 6.2009 -10.50%
2022-03-03 0 8.380 8.290 8.380 8.250 8.650 5,202,000 43,674,101 8.3956 6.700 6.628 6.700 6.596 6.916 6,506,484 6.7124 -0.59%
2022-03-02 0 8.430 8.410 8.430 8.260 8.600 6,762,000 57,071,875 8.4401 6.740 6.724 6.740 6.604 6.876 8,457,679 6.7479 0.72%
2022-03-01 0 8.370 8.370 8.390 7.500 8.540 8,350,500 69,443,748 8.3161 6.692 6.692 6.708 5.996 6.828 10,444,521 6.6488 8.84%
2022-02-28 0 7.690 7.690 7.700 7.030 7.690 6,011,700 45,462,377 7.5623 6.148 6.148 6.156 5.621 6.148 7,519,229 6.0461 6.36%
2022-02-25 0 7.230 7.220 7.230 6.820 7.340 3,364,500 24,187,380 7.1890 5.780 5.772 5.780 5.453 5.868 4,208,202 5.7477 4.03%
2022-02-24 0 6.950 6.890 6.950 6.560 7.480 4,815,800 33,060,929 6.8651 5.557 5.509 5.557 5.245 5.980 6,023,438 5.4887 -5.05%
2022-02-23 0 7.320 7.320 7.350 7.160 7.490 2,467,800 18,113,135 7.3398 5.852 5.852 5.876 5.724 5.988 3,086,640 5.8682 1.67%
2022-02-22 0 7.200 7.200 7.220 7.040 7.210 2,398,519 17,095,658 7.1276 5.756 5.756 5.772 5.629 5.764 2,999,986 5.6986 -2.04%
2022-02-21 0 7.350 7.340 7.350 7.300 7.530 3,652,000 26,954,444 7.3807 5.876 5.868 5.876 5.836 6.020 4,567,797 5.9010 -4.67%
2022-02-18 0 7.710 7.690 7.710 7.640 7.860 1,998,400 15,417,972 7.7152 6.164 6.148 6.164 6.108 6.284 2,499,531 6.1683 -1.91%
2022-02-17 0 7.860 7.840 7.860 7.660 8.110 1,745,672 13,753,074 7.8784 6.284 6.268 6.284 6.124 6.484 2,183,427 6.2988 0.64%
2022-02-16 0 7.810 7.810 7.820 7.450 7.860 1,655,386 12,771,012 7.7148 6.244 6.244 6.252 5.956 6.284 2,070,500 6.1681 2.90%
2022-02-15 0 7.590 7.510 7.590 7.420 7.660 1,418,992 10,671,780 7.5207 6.068 6.004 6.068 5.932 6.124 1,774,827 6.0129 -0.91%
2022-02-14 0 7.660 7.650 7.660 7.310 7.890 2,419,900 18,148,219 7.4996 6.124 6.116 6.124 5.844 6.308 3,026,728 5.9960 -3.28%
2022-02-11 0 7.920 7.910 7.920 7.730 7.950 2,682,700 21,034,859 7.8409 6.332 6.324 6.332 6.180 6.356 3,355,430 6.2689 0.64%
2022-02-10 0 7.870 7.870 7.890 7.800 8.100 2,340,500 18,513,471 7.9100 6.292 6.292 6.308 6.236 6.476 2,927,418 6.3242 -1.25%
2022-02-09 0 7.970 7.970 7.980 7.740 8.000 2,071,838 16,270,432 7.8531 6.372 6.372 6.380 6.188 6.396 2,591,384 6.2787 2.84%
2022-02-08 0 7.750 7.740 7.750 7.620 7.900 2,303,989 17,844,089 7.7449 6.196 6.188 6.196 6.092 6.316 2,881,751 6.1921 -2.02%
2022-02-07 0 7.910 7.900 7.910 7.800 8.410 3,191,000 25,520,027 7.9975 6.324 6.316 6.324 6.236 6.724 3,991,194 6.3941 -4.93%
2022-02-04 0 8.320 8.320 8.330 8.100 8.540 2,361,112 19,476,824 8.2490 6.652 6.652 6.660 6.476 6.828 2,953,198 6.5952 -1.77%
2022-01-31 0 8.470 8.420 8.470 7.890 8.610 3,306,700 27,758,905 8.3947 6.772 6.732 6.772 6.308 6.884 4,135,908 6.7117 8.45%
2022-01-28 0 7.810 7.810 7.850 7.060 7.870 4,944,000 37,433,435 7.5715 6.244 6.244 6.276 5.645 6.292 6,183,787 6.0535 7.58%
2022-01-27 0 7.260 7.240 7.260 7.050 7.320 2,234,800 15,905,916 7.1174 5.804 5.788 5.804 5.637 5.852 2,795,212 5.6904 0.83%
2022-01-26 0 7.200 7.200 7.230 7.180 7.380 1,729,500 12,503,440 7.2295 5.756 5.756 5.780 5.740 5.900 2,163,200 5.7801 0.28%
2022-01-25 0 7.180 7.180 7.210 7.060 7.400 4,154,701 29,878,501 7.1915 5.740 5.740 5.764 5.645 5.916 5,196,558 5.7497 -3.36%
2022-01-24 0 7.430 7.430 7.450 7.260 7.470 1,709,000 12,633,976 7.3926 5.940 5.940 5.956 5.804 5.972 2,137,559 5.9105 -1.85%
2022-01-21 0 7.570 7.540 7.570 7.180 7.570 3,254,000 23,967,795 7.3656 6.052 6.028 6.052 5.740 6.052 4,069,992 5.8889 4.41%
2022-01-20 0 7.250 7.250 7.300 6.910 7.330 3,393,300 24,480,149 7.2143 5.796 5.796 5.836 5.525 5.860 4,244,224 5.7679 3.57%
2022-01-19 0 7.000 6.990 7.000 6.910 7.200 1,938,500 13,686,965 7.0606 5.597 5.589 5.597 5.525 5.756 2,424,610 5.6450 0.72%
2022-01-18 0 6.950 6.950 6.960 6.770 7.290 2,158,862 15,239,981 7.0593 5.557 5.557 5.565 5.413 5.828 2,700,231 5.6440 0.87%
2022-01-17 0 6.890 6.880 6.890 6.790 7.040 1,004,500 6,898,910 6.8680 5.509 5.501 5.509 5.429 5.629 1,256,394 5.4910 -0.58%
2022-01-14 0 6.930 6.930 6.940 6.720 7.000 1,514,538 10,431,241 6.8874 5.541 5.541 5.549 5.373 5.597 1,894,332 5.5066 -1.00%
2022-01-13 0 7.000 7.000 7.030 6.980 7.560 5,921,500 42,450,341 7.1688 5.597 5.597 5.621 5.581 6.044 7,406,410 5.7316 0.00%
2022-01-12 0 7.000 6.990 7.000 6.600 7.080 10,330,900 71,298,696 6.9015 5.597 5.589 5.597 5.277 5.661 12,921,538 5.5178 8.19%
2022-01-11 0 6.470 6.450 6.470 6.350 6.700 5,226,000 33,767,095 6.4614 5.173 5.157 5.173 5.077 5.357 6,536,503 5.1659 -2.85%
2022-01-10 0 6.660 6.640 6.660 6.470 6.810 2,131,000 14,170,678 6.6498 5.325 5.309 5.325 5.173 5.445 2,665,382 5.3166 1.22%
2022-01-07 0 6.580 6.540 6.580 6.200 6.680 3,842,900 25,078,241 6.5259 5.261 5.229 5.261 4.957 5.341 4,806,568 5.2175 2.97%
2022-01-06 0 6.390 6.380 6.390 6.190 6.590 5,679,700 35,864,262 6.3145 5.109 5.101 5.109 4.949 5.269 7,103,975 5.0485 -2.14%
2022-01-05 0 6.530 6.520 6.530 6.400 7.000 4,916,500 32,306,527 6.5710 5.221 5.213 5.221 5.117 5.597 6,149,391 5.2536 -6.58%
2022-01-04 0 6.990 6.990 7.000 6.920 7.750 6,253,741 44,364,372 7.0941 5.589 5.589 5.597 5.533 6.196 7,821,966 5.6718 -7.54%
2022-01-03 0 7.560 7.550 7.560 7.110 7.690 8,915,500 66,178,986 7.4229 6.044 6.036 6.044 5.685 6.148 11,151,203 5.9347 3.56%
2021-12-31 0 7.300 7.280 7.300 6.710 7.770 7,172,500 52,813,123 7.3633 5.836 5.820 5.836 5.365 6.212 8,971,118 5.8870 9.12%
2021-12-30 0 6.690 6.680 6.690 6.480 6.950 3,138,808 20,912,429 6.6625 5.349 5.341 5.349 5.181 5.557 3,925,914 5.3268 -0.15%
2021-12-29 0 6.700 6.700 6.730 6.660 6.920 1,915,000 13,009,032 6.7932 5.357 5.357 5.381 5.325 5.533 2,395,217 5.4313 0.30%
2021-12-28 0 6.680 6.660 6.680 6.620 7.000 3,265,448 21,954,194 6.7232 5.341 5.325 5.341 5.293 5.597 4,084,311 5.3753 -1.62%
2021-12-24 0 6.790 6.760 6.790 6.590 6.870 895,000 5,982,830 6.6847 5.429 5.405 5.429 5.269 5.493 1,119,435 5.3445 2.57%
2021-12-23 0 6.620 6.600 6.620 6.600 6.810 1,470,500 9,804,650 6.6676 5.293 5.277 5.293 5.277 5.445 1,839,251 5.3308 -2.50%
2021-12-22 0 6.790 6.780 6.790 6.600 6.830 2,036,500 13,759,176 6.7563 5.429 5.421 5.429 5.277 5.461 2,547,185 5.4017 0.00%
2021-12-21 0 6.790 6.790 6.800 6.600 6.990 2,909,000 19,650,218 6.7550 5.429 5.429 5.437 5.277 5.589 3,638,478 5.4007 0.89%
2021-12-20 0 6.730 6.720 6.730 6.630 6.880 3,107,500 20,889,740 6.7224 5.381 5.373 5.381 5.301 5.501 3,886,755 5.3746 -2.04%
2021-12-17 0 6.870 6.870 6.880 6.580 6.950 5,058,776 34,399,214 6.7999 5.493 5.493 5.501 5.261 5.557 6,327,345 5.4366 -1.01%
2021-12-16 0 6.940 6.930 6.940 6.510 7.020 3,433,500 23,633,752 6.8833 5.549 5.541 5.549 5.205 5.613 4,294,505 5.5033 2.81%
2021-12-15 0 6.750 6.750 6.770 6.410 6.780 4,641,000 30,558,795 6.5845 5.397 5.397 5.413 5.125 5.421 5,804,805 5.2644 1.35%
2021-12-14 0 6.660 6.660 6.670 6.520 7.160 4,656,500 31,229,630 6.7067 5.325 5.325 5.333 5.213 5.724 5,824,191 5.3621 -5.93%
2021-12-13 0 7.080 7.060 7.080 7.020 7.300 2,128,000 15,110,480 7.1008 5.661 5.645 5.661 5.613 5.836 2,661,630 5.6772 -0.56%
2021-12-10 0 7.120 7.120 7.140 7.060 7.390 2,759,000 19,812,721 7.1811 5.693 5.693 5.709 5.645 5.908 3,450,863 5.7414 -4.56%
2021-12-09 0 7.460 7.450 7.460 7.110 7.500 5,474,000 40,114,231 7.3281 5.964 5.956 5.964 5.685 5.996 6,846,693 5.8589 3.61%
2021-12-08 0 7.200 7.200 7.220 6.800 7.550 12,627,500 91,244,940 7.2259 5.756 5.756 5.772 5.437 6.036 15,794,047 5.7772 1.41%
2021-12-07 0 7.100 7.090 7.140 5.870 7.250 29,661,500 203,241,444 6.8520 5.677 5.669 5.709 4.693 5.796 37,099,593 5.4783 23.48%
2021-12-06 0 5.750 5.750 5.760 5.280 5.830 17,017,323 93,181,398 5.4757 4.597 4.597 4.605 4.221 4.661 21,284,687 4.3779 2.50%
2021-12-03 0 5.610 5.580 5.610 5.310 5.870 8,291,000 45,509,377 5.4890 4.485 4.461 4.485 4.245 4.693 10,370,100 4.3885 -4.43%
2021-12-02 0 5.870 5.860 5.870 5.670 5.940 11,389,100 66,565,631 5.8447 4.693 4.685 4.693 4.533 4.749 14,245,098 4.6729 0.69%
2021-12-01 0 5.830 5.820 5.830 5.450 5.890 6,352,000 36,773,012 5.7892 4.661 4.653 4.661 4.357 4.709 7,944,865 4.6285 4.86%
2021-11-30 0 5.560 5.560 5.580 5.470 5.830 8,072,500 44,931,236 5.5660 4.445 4.445 4.461 4.373 4.661 10,096,808 4.4500 -3.64%
2021-11-29 0 5.770 5.750 5.770 5.700 5.940 5,163,213 29,933,513 5.7975 4.613 4.597 4.613 4.557 4.749 6,457,971 4.6351 -3.83%
2021-11-26 0 6.000 6.000 6.010 5.870 6.090 8,224,500 49,299,560 5.9942 4.797 4.797 4.805 4.693 4.869 10,286,924 4.7924 -0.33%
2021-11-25 0 6.020 6.000 6.020 5.780 6.180 10,186,000 61,106,460 5.9991 4.813 4.797 4.813 4.621 4.941 12,740,302 4.7963 -0.66%
2021-11-24 0 6.060 6.060 6.080 6.050 6.520 7,849,500 48,409,167 6.1672 4.845 4.845 4.861 4.837 5.213 9,817,887 4.9307 -7.20%
2021-11-23 0 6.530 6.520 6.530 6.200 6.640 5,865,000 38,056,982 6.4888 5.221 5.213 5.221 4.957 5.309 7,335,742 5.1879 0.46%
2021-11-22 0 6.500 6.500 6.510 6.400 7.170 8,790,000 57,972,189 6.5952 5.197 5.197 5.205 5.117 5.732 10,994,232 5.2730 -8.84%
2021-11-19 0 7.130 7.110 7.130 7.030 7.240 4,762,000 33,882,060 7.1151 5.701 5.685 5.701 5.621 5.788 5,956,147 5.6886 -0.70%
2021-11-18 0 7.180 7.180 7.190 7.040 7.260 4,039,500 28,881,045 7.1497 5.740 5.740 5.748 5.629 5.804 5,052,469 5.7162 -2.45%
2021-11-17 0 7.360 7.360 7.370 7.160 7.600 2,434,000 17,946,793 7.3734 5.884 5.884 5.892 5.724 6.076 3,044,364 5.8951 -1.21%
2021-11-16 0 7.450 7.450 7.460 7.080 7.480 1,584,000 11,633,736 7.3445 5.956 5.956 5.964 5.661 5.980 1,981,213 5.8720 2.62%
2021-11-15 0 7.260 7.260 7.270 7.210 7.550 1,715,500 12,631,747 7.3633 5.804 5.804 5.812 5.764 6.036 2,145,689 5.8870 -0.55%
2021-11-12 0 7.300 7.270 7.300 7.170 7.710 4,420,000 32,226,480 7.2911 5.836 5.812 5.836 5.732 6.164 5,528,385 5.8293 -1.88%
2021-11-11 0 7.440 7.440 7.460 7.250 7.770 7,116,671 53,418,202 7.5061 5.948 5.948 5.964 5.796 6.212 8,901,289 6.0012 3.33%
2021-11-10 0 7.200 7.190 7.200 7.060 7.300 3,978,500 28,555,416 7.1774 5.756 5.748 5.756 5.645 5.836 4,976,172 5.7384 -2.04%
2021-11-09 0 7.350 7.340 7.350 7.160 7.410 5,049,500 36,831,004 7.2940 5.876 5.868 5.876 5.724 5.924 6,315,742 5.8316 1.94%
2021-11-08 0 7.210 7.190 7.210 7.010 7.420 4,782,500 34,482,290 7.2101 5.764 5.748 5.764 5.605 5.932 5,981,788 5.7645 -2.83%
2021-11-05 0 7.420 7.420 7.430 7.300 8.100 4,696,442 35,229,363 7.5013 5.932 5.932 5.940 5.836 6.476 5,874,150 5.9974 -5.84%
2021-11-04 0 7.880 7.880 7.910 7.770 8.400 2,722,500 21,930,183 8.0552 6.300 6.300 6.324 6.212 6.716 3,405,210 6.4402 -1.50%
2021-11-03 0 8.000 8.000 8.020 7.820 8.750 4,077,500 33,116,800 8.1218 6.396 6.396 6.412 6.252 6.996 5,099,998 6.4935 -9.19%
2021-11-02 0 8.810 8.810 8.820 8.780 9.450 860,500 7,713,457 8.9639 7.044 7.044 7.052 7.020 7.555 1,076,284 7.1667 -3.29%
2021-11-01 0 9.110 9.060 9.110 8.840 9.320 1,055,000 9,535,976 9.0388 7.284 7.244 7.284 7.068 7.451 1,319,558 7.2266 -4.00%
2021-10-29 0 9.490 9.490 9.520 9.340 9.740 1,160,500 11,141,307 9.6004 7.587 7.587 7.611 7.467 7.787 1,451,514 7.6756 -1.35%
2021-10-28 0 9.620 9.620 9.660 9.240 9.770 5,052,024 47,874,372 9.4763 7.691 7.691 7.723 7.387 7.811 6,318,899 7.5764 -0.41%
2021-10-27 0 9.660 9.660 9.700 9.450 9.840 4,150,500 40,323,739 9.7154 7.723 7.723 7.755 7.555 7.867 5,191,304 7.7676 -3.30%
2021-10-26 0 9.990 9.970 9.990 9.790 10.10 3,057,500 30,404,080 9.9441 7.987 7.971 7.987 7.827 8.075 3,824,217 7.9504 0.40%
2021-10-25 0 9.950 9.920 9.950 9.560 10.10 2,454,805 24,441,384 9.9565 7.955 7.931 7.955 7.643 8.075 3,070,386 7.9604 1.22%
2021-10-22 0 9.830 9.830 9.860 9.630 10.12 2,923,948 29,020,407 9.9251 7.859 7.859 7.883 7.699 8.091 3,657,174 7.9352 2.18%
2021-10-21 0 9.620 9.620 9.650 9.600 10.24 2,362,000 23,260,841 9.8479 7.691 7.691 7.715 7.675 8.187 2,954,309 7.8735 -3.99%
2021-10-20 0 10.02 10.00 10.02 9.700 10.18 1,679,000 16,782,147 9.9953 8.011 7.995 8.011 7.755 8.139 2,100,036 7.9914 1.52%
2021-10-19 0 9.870 9.850 9.870 9.400 9.990 8,954,500 87,508,550 9.7726 7.891 7.875 7.891 7.515 7.987 11,199,983 7.8133 1.54%
2021-10-18 0 9.720 9.720 9.740 9.340 9.850 12,383,000 119,126,279 9.6201 7.771 7.771 7.787 7.467 7.875 15,488,234 7.6914 0.41%
2021-10-15 0 9.680 9.680 9.720 9.190 9.870 15,578,500 149,260,140 9.5812 7.739 7.739 7.771 7.347 7.891 19,485,057 7.6602 3.86%
2021-10-12 0 9.320 9.320 9.340 8.520 9.520 8,948,000 82,878,950 9.2623 7.451 7.451 7.467 6.812 7.611 11,191,853 7.4053 3.56%
2021-10-11 0 9.000 8.950 9.000 8.000 9.000 2,311,500 19,474,145 8.4249 7.196 7.156 7.196 6.396 7.196 2,891,145 6.7358 10.43%
2021-10-08 0 8.150 8.150 8.170 8.060 8.700 1,231,000 10,171,207 8.2626 6.516 6.516 6.532 6.444 6.956 1,539,693 6.6060 -1.93%
2021-10-07 0 8.310 8.310 8.320 7.510 8.340 1,620,500 13,097,937 8.0827 6.644 6.644 6.652 6.004 6.668 2,026,866 6.4622 5.59%
2021-10-06 0 7.870 7.760 7.870 7.400 7.880 1,219,000 9,348,687 7.6691 6.292 6.204 6.292 5.916 6.300 1,524,684 6.1316 1.42%
2021-10-05 0 7.760 7.730 7.760 7.400 8.010 1,546,500 11,820,145 7.6432 6.204 6.180 6.204 5.916 6.404 1,934,309 6.1108 -3.96%
2021-10-04 0 8.080 8.080 8.130 7.650 8.200 1,499,500 11,922,135 7.9507 6.460 6.460 6.500 6.116 6.556 1,875,523 6.3567 0.75%
2021-09-30 0 8.020 7.990 8.020 7.660 8.100 2,066,000 16,381,867 7.9293 6.412 6.388 6.412 6.124 6.476 2,584,082 6.3395 2.43%
2021-09-29 0 7.830 7.820 7.830 7.690 8.020 2,075,677 16,161,447 7.7861 6.260 6.252 6.260 6.148 6.412 2,596,186 6.2251 -2.00%
2021-09-28 0 7.990 7.940 7.990 7.760 8.110 2,093,300 16,553,757 7.9080 6.388 6.348 6.388 6.204 6.484 2,618,228 6.3225 -0.13%
2021-09-27 0 8.000 7.990 8.000 7.820 8.390 3,621,500 28,913,080 7.9837 6.396 6.388 6.396 6.252 6.708 4,529,649 6.3831 -0.25%
2021-09-24 0 8.020 8.010 8.020 8.010 8.940 4,842,500 39,931,973 8.2461 6.412 6.404 6.412 6.404 7.148 6,056,834 6.5929 -7.50%
2021-09-23 0 8.670 8.640 8.670 8.250 8.780 4,245,000 36,453,120 8.5873 6.932 6.908 6.932 6.596 7.020 5,309,501 6.8656 5.99%
2021-09-21 0 8.180 8.170 8.180 8.000 8.650 3,344,000 27,482,372 8.2184 6.540 6.532 6.540 6.396 6.916 4,182,561 6.5707 -5.10%
2021-09-20 0 8.620 8.610 8.620 8.400 9.190 1,938,500 16,691,634 8.6106 6.892 6.884 6.892 6.716 7.347 2,424,610 6.8843 -5.69%
2021-09-17 0 9.140 9.140 9.150 8.700 9.200 4,545,728 40,785,342 8.9722 7.308 7.308 7.316 6.956 7.355 5,685,642 7.1734 -0.11%
2021-09-16 0 9.150 9.060 9.150 8.750 9.300 3,318,000 29,830,136 8.9904 7.316 7.244 7.316 6.996 7.435 4,150,041 7.1879 -3.48%
2021-09-15 0 9.480 9.480 9.520 9.320 10.00 3,593,500 34,797,140 9.6834 7.579 7.579 7.611 7.451 7.995 4,494,627 7.7419 -5.95%
2021-09-14 0 10.08 10.02 10.08 10.00 10.20 1,999,500 20,182,206 10.094 8.059 8.011 8.059 7.995 8.155 2,500,906 8.0700 0.00%
2021-09-13 0 10.08 10.08 10.14 10.08 10.50 2,041,500 20,906,523 10.241 8.059 8.059 8.107 8.059 8.395 2,553,439 8.1876 -2.51%
2021-09-10 0 10.34 10.32 10.34 10.26 10.44 6,460,500 66,934,528 10.361 8.267 8.251 8.267 8.203 8.347 8,080,573 8.2834 -0.58%
2021-09-09 0 10.40 10.36 10.40 10.20 10.70 2,239,000 23,341,545 10.425 8.315 8.283 8.315 8.155 8.555 2,800,465 8.3349 -2.80%
2021-09-08 0 10.70 10.68 10.70 10.60 10.78 1,800,000 19,210,677 10.673 8.555 8.539 8.555 8.475 8.619 2,251,379 8.5329 -0.74%
2021-09-07 0 10.78 10.68 10.78 10.62 10.98 2,896,500 31,245,676 10.787 8.619 8.539 8.619 8.491 8.779 3,622,843 8.6246 0.19%
2021-09-06 0 10.76 10.76 10.78 10.68 11.14 1,677,500 18,221,578 10.862 8.603 8.603 8.619 8.539 8.907 2,098,160 8.6846 -4.95%
2021-09-03 0 11.32 11.32 11.34 10.22 11.32 11,828,000 131,070,750 11.081 9.050 9.050 9.066 8.171 9.050 14,794,059 8.8597 5.79%
2021-09-02 0 10.70 10.70 10.82 10.66 11.16 3,348,300 36,533,998 10.911 8.555 8.555 8.651 8.523 8.923 4,187,939 8.7236 -1.83%
2021-09-01 0 10.90 10.88 10.90 10.68 11.04 4,287,900 46,495,946 10.844 8.715 8.699 8.715 8.539 8.827 5,363,159 8.6695 0.55%
2021-08-31 0 10.84 10.70 10.84 10.32 11.26 2,402,500 25,489,340 10.610 8.667 8.555 8.667 8.251 9.002 3,004,965 8.4824 -0.18%
2021-08-30 0 10.86 10.84 10.90 10.86 11.40 942,500 10,400,172 11.035 8.683 8.667 8.715 8.683 9.114 1,178,847 8.8223 0.74%
2021-08-27 0 10.78 10.68 10.78 10.36 11.04 794,000 8,474,135 10.673 8.619 8.539 8.619 8.283 8.827 993,108 8.5329 0.94%
2021-08-26 0 10.68 10.60 10.68 10.50 11.10 1,369,500 14,614,900 10.672 8.539 8.475 8.539 8.395 8.875 1,712,924 8.5321 -3.09%
2021-08-25 0 11.02 11.02 11.10 10.90 11.76 3,718,000 41,850,080 11.256 8.811 8.811 8.875 8.715 9.402 4,650,348 8.9993 2.99%
2021-08-24 0 10.70 10.64 10.70 10.50 11.20 1,238,500 13,292,138 10.732 8.555 8.507 8.555 8.395 8.955 1,549,074 8.5807 -1.29%
2021-08-23 0 10.84 10.80 10.84 10.66 11.20 468,500 5,124,487 10.938 8.667 8.635 8.667 8.523 8.955 585,984 8.7451 -0.73%
2021-08-20 0 10.92 10.70 10.94 10.68 11.64 850,000 9,295,520 10.936 8.731 8.555 8.747 8.539 9.306 1,063,151 8.7434 -6.19%
2021-08-19 0 11.64 11.56 11.66 11.30 12.08 544,000 6,314,160 11.607 9.306 9.242 9.322 9.034 9.658 680,417 9.2798 -2.02%
2021-08-18 0 11.88 11.82 11.88 11.66 12.36 167,000 1,985,740 11.891 9.498 9.450 9.498 9.322 9.882 208,878 9.5067 1.19%
2021-08-17 0 11.74 11.70 11.76 11.54 12.54 4,526,400 54,147,592 11.963 9.386 9.354 9.402 9.226 10.03 5,661,467 9.5642 -4.55%
2021-08-16 0 12.30 12.26 12.30 12.26 13.10 635,500 8,036,770 12.646 9.834 9.802 9.834 9.802 10.47 794,862 10.111 -4.21%
2021-08-13 0 12.84 12.84 12.94 12.60 13.58 6,977,500 91,025,450 13.046 10.27 10.27 10.35 10.07 10.86 8,727,219 10.430 -4.32%
2021-08-12 0 13.42 13.42 13.50 13.04 13.88 1,380,500 18,674,406 13.527 10.73 10.73 10.79 10.43 11.10 1,726,682 10.815 1.82%
2021-08-11 0 13.18 13.12 13.20 12.52 13.50 1,068,000 13,894,747 13.010 10.54 10.49 10.55 10.01 10.79 1,335,818 10.402 3.29%
2021-08-10 0 12.76 12.70 12.76 12.30 12.78 570,000 7,180,340 12.597 10.20 10.15 10.20 9.834 10.22 712,937 10.071 3.07%
2021-08-09 0 12.38 12.30 12.38 12.00 12.66 362,000 4,490,292 12.404 9.898 9.834 9.898 9.594 10.12 452,777 9.9172 1.14%
2021-08-06 0 12.24 12.20 12.24 11.98 12.78 1,033,500 12,689,840 12.279 9.786 9.754 9.786 9.578 10.22 1,292,667 9.8168 -3.32%
2021-08-05 0 12.66 12.64 12.66 12.66 13.26 1,345,000 17,249,480 12.825 10.12 10.11 10.12 10.12 10.60 1,682,280 10.254 -1.09%
2021-08-04 0 12.80 12.80 12.88 12.78 13.20 1,030,000 13,288,050 12.901 10.23 10.23 10.30 10.22 10.55 1,288,289 10.314 -1.54%
2021-08-03 0 13.00 13.00 13.06 12.70 13.58 1,826,000 24,015,720 13.152 10.39 10.39 10.44 10.15 10.86 2,283,899 10.515 0.00%
2021-08-02 0 13.00 13.00 13.18 12.24 13.56 2,433,500 31,241,110 12.838 10.39 10.39 10.54 9.786 10.84 3,043,739 10.264 -3.99%
2021-07-30 0 13.54 13.54 13.56 11.40 13.96 10,826,800 144,118,434 13.311 10.83 10.83 10.84 9.114 11.16 13,541,792 10.642 15.73%
2021-07-29 0 11.70 11.70 11.74 11.14 11.86 3,797,000 43,663,930 11.500 9.354 9.354 9.386 8.907 9.482 4,749,158 9.1940 5.98%
2021-07-28 0 11.04 11.04 11.06 9.960 11.36 6,927,300 74,499,995 10.755 8.827 8.827 8.843 7.963 9.082 8,664,431 8.5984 2.22%
2021-07-27 0 10.80 10.80 10.86 10.62 12.84 9,741,500 110,328,277 11.326 8.635 8.635 8.683 8.491 10.27 12,184,336 9.0549 -14.96%
2021-07-26 0 12.70 12.70 12.76 11.80 12.80 8,641,000 107,745,995 12.469 10.15 10.15 10.20 9.434 10.23 10,807,868 9.9692 -3.35%
2021-07-23 0 13.14 13.14 13.16 11.66 14.24 30,879,300 396,899,861 12.853 10.51 10.51 10.52 9.322 11.39 38,622,776 10.276 8.42%
2021-07-22 0 12.12 12.12 12.14 9.200 13.30 64,303,536 702,121,378 10.919 9.690 9.690 9.706 7.355 10.63 80,428,671 8.7297 7.45%
2021-07-21 1 - - - - - 0 0 - 9.018 - - - - 0 - 0.00%
2021-07-20 1 11.28 11.00 11.30 11.04 12.50 6,795,000 80,859,060 11.900 9.018 8.795 9.034 8.827 9.994 8,498,954 9.5140 -9.90%
2021-07-19 0 12.52 12.50 12.52 12.40 13.04 6,344,471 80,089,126 12.624 10.01 9.994 10.01 9.914 10.43 7,935,448 10.093 -4.72%
2021-07-16 0 13.14 13.12 13.14 12.72 13.44 4,357,500 56,465,195 12.958 10.51 10.49 10.51 10.17 10.75 5,450,212 10.360 -1.94%
2021-07-15 0 13.40 13.34 13.40 13.30 13.84 4,797,500 64,834,490 13.514 10.71 10.67 10.71 10.63 11.07 6,000,549 10.805 -1.90%
2021-07-14 0 13.66 13.64 13.66 13.60 14.18 7,965,000 109,877,980 13.795 10.92 10.91 10.92 10.87 11.34 9,962,350 11.029 -1.87%
2021-07-13 0 13.92 13.92 13.94 13.92 14.84 5,678,500 81,109,590 14.284 11.13 11.13 11.15 11.13 11.86 7,102,474 11.420 -4.13%
2021-07-12 0 14.52 14.50 14.52 14.50 15.00 1,381,100 20,190,560 14.619 11.61 11.59 11.61 11.59 11.99 1,727,433 11.688 -2.55%
2021-07-09 0 14.90 14.80 14.90 14.38 15.38 4,641,500 68,399,280 14.737 11.91 11.83 11.91 11.50 12.30 5,805,430 11.782 -3.25%
2021-07-08 0 15.40 15.40 15.42 15.40 16.44 2,426,500 38,272,218 15.773 12.31 12.31 12.33 12.31 13.14 3,034,983 12.610 -6.67%
2021-07-07 0 16.50 16.48 16.50 16.22 17.00 1,416,500 23,465,230 16.566 13.19 13.18 13.19 12.97 13.59 1,771,710 13.244 0.12%
2021-07-06 0 16.48 16.48 16.50 16.22 16.88 2,063,000 34,059,500 16.510 13.18 13.18 13.19 12.97 13.50 2,580,330 13.200 -1.90%
2021-07-05 0 16.80 16.68 16.80 16.54 17.20 1,283,500 21,732,235 16.932 13.43 13.34 13.43 13.22 13.75 1,605,358 13.537 1.57%
2021-07-02 0 16.54 16.54 16.58 16.32 17.76 1,894,000 32,033,770 16.913 13.22 13.22 13.26 13.05 14.20 2,368,951 13.522 -5.16%
2021-06-30 0 17.44 17.44 17.48 17.18 17.80 2,278,500 39,781,155 17.459 13.94 13.94 13.98 13.74 14.23 2,849,870 13.959 -0.68%
2021-06-29 0 17.56 17.54 17.56 16.90 17.76 2,322,300 40,499,270 17.439 14.04 14.02 14.04 13.51 14.20 2,904,654 13.943 2.81%
2021-06-28 0 17.08 17.08 17.18 16.62 17.34 2,116,500 36,373,287 17.186 13.66 13.66 13.74 13.29 13.86 2,647,246 13.740 2.28%
2021-06-25 0 16.70 16.64 16.70 16.06 16.76 2,805,800 45,995,423 16.393 13.35 13.30 13.35 12.84 13.40 3,509,399 13.106 0.60%
2021-06-24 0 16.60 16.60 16.62 16.52 17.98 4,564,500 77,941,350 17.076 13.27 13.27 13.29 13.21 14.38 5,709,121 13.652 -8.19%
2021-06-23 0 18.08 18.06 18.08 17.00 18.18 7,656,000 132,349,690 17.287 14.46 14.44 14.46 13.59 14.54 9,575,864 13.821 6.10%
2021-06-22 0 17.04 17.04 17.06 16.96 17.30 1,806,000 30,815,470 17.063 13.62 13.62 13.64 13.56 13.83 2,258,883 13.642 -0.35%
2021-06-21 0 17.10 17.10 17.16 16.92 17.26 2,494,000 42,533,930 17.055 13.67 13.67 13.72 13.53 13.80 3,119,410 13.635 -1.72%
2021-06-18 0 17.40 17.34 17.40 16.32 17.54 5,259,370 89,961,828 17.105 13.91 13.86 13.91 13.05 14.02 6,578,241 13.676 4.69%
2021-06-17 0 16.62 16.60 16.62 15.40 16.68 2,351,400 38,277,122 16.278 13.29 13.27 13.29 12.31 13.34 2,941,051 13.015 7.36%
2021-06-16 0 15.48 15.48 15.50 15.42 15.92 3,045,385 47,377,139 15.557 12.38 12.38 12.39 12.33 12.73 3,809,064 12.438 -2.27%
2021-06-15 0 15.84 15.84 15.88 15.76 16.20 1,952,500 30,983,280 15.869 12.66 12.66 12.70 12.60 12.95 2,442,120 12.687 -1.12%
2021-06-11 0 16.02 16.00 16.02 15.90 16.24 1,056,500 16,925,240 16.020 12.81 12.79 12.81 12.71 12.98 1,321,434 12.808 0.13%
2021-06-10 0 16.00 15.98 16.00 15.32 16.18 3,575,400 56,140,798 15.702 12.79 12.78 12.79 12.25 12.94 4,471,988 12.554 2.30%
2021-06-09 0 15.64 15.64 15.66 15.62 16.88 5,259,000 83,789,810 15.933 12.50 12.50 12.52 12.49 13.50 6,577,778 12.738 -5.78%
2021-06-08 0 16.60 16.60 16.62 16.04 16.62 2,550,800 41,852,802 16.408 13.27 13.27 13.29 12.82 13.29 3,190,454 13.118 4.40%
2021-06-07 0 15.90 15.90 15.94 15.84 17.04 4,468,000 71,769,177 16.063 12.71 12.71 12.74 12.66 13.62 5,588,422 12.842 -5.81%
2021-06-04 0 16.88 16.88 16.90 16.74 17.62 6,383,500 109,397,692 17.138 13.50 13.50 13.51 13.38 14.09 7,984,264 13.702 -4.52%
2021-06-03 0 17.68 17.66 17.68 17.68 18.10 5,056,500 89,906,290 17.780 14.14 14.12 14.14 14.14 14.47 6,324,498 14.216 -2.10%
2021-06-02 0 18.06 18.06 18.08 17.94 18.88 4,432,500 80,262,065 18.108 14.44 14.44 14.46 14.34 15.09 5,544,020 14.477 -3.22%
2021-06-01 0 18.66 18.66 18.68 18.42 19.30 2,720,000 50,822,710 18.685 14.92 14.92 14.93 14.73 15.43 3,402,083 14.939 -1.79%
2021-05-31 0 19.00 19.00 19.06 18.76 19.86 7,270,000 138,653,926 19.072 15.19 15.19 15.24 15.00 15.88 9,093,068 15.248 -4.04%
2021-05-28 0 19.80 19.80 19.82 19.28 19.94 4,847,000 95,214,600 19.644 15.83 15.83 15.85 15.41 15.94 6,062,462 15.706 0.51%
2021-05-27 0 19.70 19.68 19.70 18.60 19.92 6,473,700 126,594,352 19.555 15.75 15.73 15.75 14.87 15.93 8,097,083 15.635 2.93%
2021-05-26 0 19.14 19.12 19.14 17.86 19.14 4,670,000 87,483,535 18.733 15.30 15.29 15.30 14.28 15.30 5,841,077 14.977 7.17%
2021-05-25 0 17.86 17.84 17.86 17.60 18.98 9,135,000 166,334,860 18.209 14.28 14.26 14.28 14.07 15.17 11,425,747 14.558 -4.08%
2021-05-24 0 18.62 18.60 18.62 18.50 18.98 1,472,600 27,463,788 18.650 14.89 14.87 14.89 14.79 15.17 1,841,878 14.911 -1.38%
2021-05-21 0 18.88 18.86 18.88 18.50 19.56 4,058,000 75,905,150 18.705 15.09 15.08 15.09 14.79 15.64 5,075,608 14.955 -0.42%
2021-05-20 0 18.96 18.94 18.96 18.54 19.50 8,382,000 160,133,415 19.104 15.16 15.14 15.16 14.82 15.59 10,483,920 15.274 1.39%
2021-05-18 0 18.70 18.68 18.74 18.22 18.98 5,171,119 96,579,677 18.677 14.95 14.93 14.98 14.57 15.17 6,467,859 14.932 2.07%
2021-05-17 0 18.32 18.30 18.32 18.20 20.45 10,116,000 192,260,661 19.006 14.65 14.63 14.65 14.55 16.35 12,652,748 15.195 -9.31%
2021-05-14 0 20.20 20.15 20.20 19.40 20.65 5,292,000 105,771,162 19.987 16.15 16.11 16.15 15.51 16.51 6,619,053 15.980 -0.25%
2021-05-13 0 20.25 20.20 20.30 20.20 21.60 4,766,000 100,531,130 21.093 16.19 16.15 16.23 16.15 17.27 5,961,150 16.864 -7.53%
2021-05-12 0 21.90 21.85 21.90 21.25 22.20 2,525,500 55,187,436 21.852 17.51 17.47 17.51 16.99 17.75 3,158,809 17.471 2.82%
2021-05-11 0 21.30 21.30 21.35 20.15 21.90 8,886,442 187,654,686 21.117 17.03 17.03 17.07 16.11 17.51 11,114,859 16.883 -3.18%
2021-05-10 0 22.00 22.00 22.05 21.90 22.60 3,118,600 68,785,709 22.057 17.59 17.59 17.63 17.51 18.07 3,900,639 17.634 0.00%
2021-05-07 0 22.00 22.00 22.05 21.95 23.25 5,335,500 118,398,900 22.191 17.59 17.59 17.63 17.55 18.59 6,673,462 17.742 -2.44%
2021-05-06 0 22.55 22.55 22.60 22.20 23.60 5,036,000 114,251,375 22.687 18.03 18.03 18.07 17.75 18.87 6,298,857 18.138 -3.01%
2021-05-05 0 23.25 23.25 23.30 23.10 24.70 3,539,000 83,626,500 23.630 18.59 18.59 18.63 18.47 19.75 4,426,461 18.892 -4.32%
2021-05-04 0 24.30 24.30 24.35 24.00 25.10 2,653,000 65,381,500 24.644 19.43 19.43 19.47 19.19 20.07 3,318,282 19.703 -0.82%
2021-05-03 0 24.50 24.40 24.50 23.50 25.10 6,179,500 151,594,180 24.532 19.59 19.51 19.59 18.79 20.07 7,729,108 19.613 2.08%
2021-04-30 0 24.00 23.95 24.00 22.05 24.00 11,123,500 261,032,534 23.467 19.19 19.15 19.19 17.63 19.19 13,912,895 18.762 5.49%
2021-04-29 0 22.75 22.65 22.75 22.10 22.90 2,283,000 51,401,700 22.515 18.19 18.11 18.19 17.67 18.31 2,855,499 18.001 0.89%
2021-04-28 0 22.55 22.50 22.60 22.15 23.40 4,880,000 111,281,825 22.804 18.03 17.99 18.07 17.71 18.71 6,103,738 18.232 -1.31%
2021-04-27 0 22.85 22.85 22.90 21.80 23.00 7,225,800 161,765,350 22.387 18.27 18.27 18.31 17.43 18.39 9,037,784 17.899 3.63%
2021-04-26 0 22.05 22.00 22.05 22.00 23.40 6,230,100 140,151,482 22.496 17.63 17.59 17.63 17.59 18.71 7,792,397 17.986 -4.13%
2021-04-23 0 23.00 23.00 23.05 22.85 24.80 15,135,700 361,165,650 23.862 18.39 18.39 18.43 18.27 19.83 18,931,218 19.078 -2.75%
2021-04-22 0 23.65 23.60 23.65 22.00 23.95 10,699,000 248,109,243 23.190 18.91 18.87 18.91 17.59 19.15 13,381,944 18.541 6.05%
2021-04-21 0 22.30 22.30 22.35 21.95 22.80 5,522,050 123,363,057 22.340 17.83 17.83 17.87 17.55 18.23 6,906,792 17.861 -2.83%
2021-04-20 0 22.95 22.90 22.95 22.00 22.95 8,464,500 190,922,087 22.556 18.35 18.31 18.35 17.59 18.35 10,587,108 18.033 2.68%
2021-04-19 0 22.35 22.35 22.40 21.60 23.10 18,306,000 406,059,965 22.182 17.87 17.87 17.91 17.27 18.47 22,896,521 17.735 1.36%
2021-04-16 0 22.05 22.00 22.05 21.60 22.90 10,601,600 234,500,472 22.119 17.63 17.59 17.63 17.27 18.31 13,260,120 17.685 -1.56%
2021-04-15 0 22.40 22.40 22.45 21.20 22.75 23,373,900 517,814,225 22.154 17.91 17.91 17.95 16.95 18.19 29,235,277 17.712 4.92%
2021-04-14 0 21.35 21.35 21.40 19.74 21.50 17,665,157 359,491,717 20.350 17.07 17.07 17.11 15.78 17.19 22,094,976 16.270 7.29%
2021-04-13 0 19.90 19.90 19.92 19.70 20.75 25,472,100 509,872,447 20.017 15.91 15.91 15.93 15.75 16.59 31,859,634 16.004 -5.24%
2021-04-12 0 21.00 20.90 21.00 19.60 21.20 61,360,800 1,250,912,067 20.386 16.79 16.71 16.79 15.67 16.95 76,747,997 16.299 8.70%
2021-04-09 0 19.32 19.32 19.34 18.56 19.98 206,147,665 3,923,670,118 19.033 15.45 15.45 15.46 14.84 15.97 257,842,472 15.217

Webb-site Database - Powered By Linux Group

Back to top