HELENS INTERNATIONAL HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09869  2021-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 1.580 1.580 1.620 1.510 1.700 1,402,000 2,260,050 1.6120 1.580 1.580 1.620 1.510 1.700 1,402,000 1.6120 -7.60%
2026-06-25 0 1.710 1.710 1.720 1.440 1.730 6,444,000 10,595,155 1.6442 1.710 1.710 1.720 1.440 1.730 6,444,000 1.6442 18.75%
2026-06-24 0 1.440 1.440 1.480 1.440 1.560 987,500 1,487,980 1.5068 1.440 1.440 1.480 1.440 1.560 987,500 1.5068 -10.00%
2026-06-23 0 1.600 1.560 1.600 1.560 1.670 420,000 674,685 1.6064 1.600 1.560 1.600 1.560 1.670 420,000 1.6064 -1.23%
2026-06-22 0 1.620 1.620 1.660 1.370 1.680 1,552,948 2,479,417 1.5966 1.620 1.620 1.660 1.370 1.680 1,552,948 1.5966 4.52%
2026-06-18 0 1.550 1.550 1.570 1.410 1.620 2,092,500 3,191,125 1.5250 1.550 1.550 1.570 1.410 1.620 2,092,500 1.5250 -8.82%
2026-06-17 0 1.700 1.650 1.700 1.490 1.790 3,723,000 6,002,540 1.6123 1.700 1.650 1.700 1.490 1.790 3,723,000 1.6123 -5.03%
2026-06-16 0 1.790 1.790 1.810 1.660 1.990 4,964,500 8,870,040 1.7867 1.790 1.790 1.810 1.660 1.990 4,964,500 1.7867 7.83%
2026-06-15 0 1.660 1.630 1.660 1.510 1.680 2,964,000 4,766,616 1.6082 1.660 1.630 1.660 1.510 1.680 2,964,000 1.6082 7.10%
2026-06-12 0 1.550 1.520 1.550 1.340 1.570 2,323,000 3,515,025 1.5131 1.550 1.520 1.550 1.340 1.570 2,323,000 1.5131 6.90%
2026-06-11 0 1.450 1.440 1.450 1.380 1.500 867,500 1,265,660 1.4590 1.450 1.440 1.450 1.380 1.500 867,500 1.4590 -3.97%
2026-06-10 0 1.510 1.480 1.510 1.450 1.530 3,020,000 4,523,600 1.4979 1.510 1.480 1.510 1.450 1.530 3,020,000 1.4979 4.14%
2026-06-09 0 1.450 1.430 1.450 1.340 1.470 2,633,500 3,774,162 1.4331 1.450 1.430 1.450 1.340 1.470 2,633,500 1.4331 6.62%
2026-06-08 0 1.360 1.350 1.360 1.320 1.390 1,787,000 2,425,980 1.3576 1.360 1.350 1.360 1.320 1.390 1,787,000 1.3576 3.82%
2026-06-05 0 1.310 1.300 1.310 1.270 1.350 1,762,000 2,360,200 1.3395 1.310 1.300 1.310 1.270 1.350 1,762,000 1.3395 2.34%
2026-06-04 0 1.280 1.270 1.280 1.270 1.310 332,500 426,150 1.2817 1.280 1.270 1.280 1.270 1.310 332,500 1.2817 -2.29%
2026-06-03 0 1.310 1.310 1.320 1.250 1.340 2,863,000 3,743,395 1.3075 1.310 1.310 1.320 1.250 1.340 2,863,000 1.3075 3.15%
2026-06-02 0 1.270 1.260 1.270 1.240 1.300 322,500 412,870 1.2802 1.270 1.260 1.270 1.240 1.300 322,500 1.2802 -1.55%
2026-06-01 0 1.290 1.270 1.300 1.250 1.300 1,313,500 1,690,715 1.2872 1.290 1.270 1.300 1.250 1.300 1,313,500 1.2872 7.50%
2026-05-29 0 1.200 1.180 1.210 1.140 1.250 916,000 1,096,570 1.1971 1.200 1.180 1.210 1.140 1.250 916,000 1.1971 4.35%
2026-05-28 0 1.150 1.130 1.160 1.100 1.160 845,000 950,100 1.1244 1.150 1.130 1.160 1.100 1.160 845,000 1.1244 -1.71%
2026-05-27 0 1.170 1.150 1.170 1.130 1.200 427,560 499,569 1.1684 1.170 1.150 1.170 1.130 1.200 427,560 1.1684 -3.31%
2026-05-26 0 1.210 1.210 1.220 1.200 1.300 1,774,500 2,227,700 1.2554 1.210 1.210 1.220 1.200 1.300 1,774,500 1.2554 -8.33%
2026-05-22 0 1.320 1.320 1.360 1.290 1.370 1,416,000 1,914,685 1.3522 1.320 1.320 1.360 1.290 1.370 1,416,000 1.3522 1.54%
2026-05-21 0 1.300 1.300 1.350 1.280 1.400 3,905,000 5,231,630 1.3397 1.300 1.300 1.350 1.280 1.400 3,905,000 1.3397 -7.14%
2026-05-20 0 1.400 1.360 1.400 1.210 1.400 9,549,500 12,854,800 1.3461 1.400 1.360 1.400 1.210 1.400 9,549,500 1.3461 15.70%
2026-05-19 0 1.210 1.180 1.210 1.110 1.220 3,298,500 3,916,445 1.1873 1.210 1.180 1.210 1.110 1.220 3,298,500 1.1873 10.00%
2026-05-18 0 1.100 1.100 1.130 1.050 1.150 2,796,000 3,083,930 1.1030 1.100 1.100 1.130 1.050 1.150 2,796,000 1.1030 5.10%
2026-05-15 0 1.110 1.100 1.110 1.080 1.190 486,000 533,835 1.0984 1.047 1.037 1.047 1.018 1.122 515,445 1.0357 0.91%
2026-05-14 0 1.100 1.100 1.160 1.100 1.170 356,500 400,695 1.1240 1.037 1.037 1.094 1.037 1.103 378,099 1.0598 -3.51%
2026-05-13 0 1.140 1.140 1.160 1.060 1.170 1,787,500 2,022,420 1.1314 1.075 1.075 1.094 0.999 1.103 1,895,800 1.0668 6.54%
2026-05-12 0 1.070 1.070 1.100 1.060 1.130 603,000 652,445 1.0820 1.009 1.009 1.037 0.999 1.065 639,534 1.0202 -0.93%
2026-05-11 0 1.080 1.080 1.110 1.060 1.100 376,000 406,380 1.0808 1.018 1.018 1.047 0.999 1.037 398,781 1.0191 -1.82%
2026-05-08 0 1.100 1.090 1.120 1.100 1.110 650,000 716,365 1.1021 1.037 1.028 1.056 1.037 1.047 689,382 1.0391 1.85%
2026-05-07 0 1.080 1.080 1.100 1.060 1.120 737,500 808,885 1.0968 1.018 1.018 1.037 0.999 1.056 782,183 1.0341 0.93%
2026-05-06 0 1.070 1.070 1.100 1.060 1.130 1,226,000 1,329,900 1.0847 1.009 1.009 1.037 0.999 1.065 1,300,280 1.0228 -3.60%
2026-05-05 0 1.110 1.110 1.130 1.100 1.140 1,160,000 1,302,985 1.1233 1.047 1.047 1.065 1.037 1.075 1,230,281 1.0591 -0.89%
2026-05-04 0 1.120 1.120 1.130 1.060 1.130 1,593,500 1,772,150 1.1121 1.056 1.056 1.065 0.999 1.065 1,690,046 1.0486 3.70%
2026-04-30 0 1.080 1.060 1.090 1.050 1.100 771,500 838,100 1.0863 1.018 0.999 1.028 0.990 1.037 818,243 1.0243 0.93%
2026-04-29 0 1.070 1.070 1.090 1.070 1.100 390,500 425,090 1.0886 1.009 1.009 1.028 1.009 1.037 414,159 1.0264 0.00%
2026-04-28 0 1.070 1.070 1.080 1.050 1.080 667,500 719,295 1.0776 1.009 1.009 1.018 0.990 1.018 707,942 1.0160 0.94%
2026-04-27 0 1.060 1.050 1.070 1.050 1.110 241,000 256,830 1.0657 0.999 0.990 1.009 0.990 1.047 255,602 1.0048 -0.93%
2026-04-24 0 1.070 1.070 1.080 1.050 1.090 617,000 657,605 1.0658 1.009 1.009 1.018 0.990 1.028 654,382 1.0049 0.94%
2026-04-23 0 1.060 1.060 1.070 1.040 1.190 1,030,500 1,097,320 1.0648 0.999 0.999 1.009 0.981 1.122 1,092,935 1.0040 -5.36%
2026-04-22 0 1.120 1.120 1.160 1.120 1.180 1,045,000 1,215,225 1.1629 1.056 1.056 1.094 1.056 1.113 1,108,314 1.0965 -3.45%
2026-04-21 0 1.160 1.160 1.170 1.130 1.180 1,372,400 1,595,598 1.1626 1.094 1.094 1.103 1.065 1.113 1,455,550 1.0962 2.65%
2026-04-20 0 1.130 1.130 1.140 1.100 1.130 1,591,000 1,782,205 1.1202 1.065 1.065 1.075 1.037 1.065 1,687,394 1.0562 3.67%
2026-04-17 0 1.090 1.070 1.090 1.030 1.100 2,195,500 2,375,580 1.0820 1.028 1.009 1.028 0.971 1.037 2,328,519 1.0202 3.81%
2026-04-16 0 1.050 1.050 1.070 1.040 1.070 909,000 962,185 1.0585 0.990 0.990 1.009 0.981 1.009 964,074 0.9980 1.94%
2026-04-15 0 1.030 1.030 1.050 1.020 1.090 888,500 930,270 1.0470 0.971 0.971 0.990 0.962 1.028 942,332 0.9872 0.00%
2026-04-14 0 1.030 1.020 1.030 0.970 1.110 2,037,500 2,120,610 1.0408 0.971 0.962 0.971 0.915 1.047 2,160,947 0.9813 6.19%
2026-04-13 0 0.970 0.950 0.980 0.930 0.970 1,036,000 989,580 0.9552 0.915 0.896 0.924 0.877 0.915 1,098,768 0.9006 3.19%
2026-04-10 0 0.940 0.940 0.950 0.880 0.960 2,336,500 2,167,265 0.9276 0.886 0.886 0.896 0.830 0.905 2,478,062 0.8746 5.62%
2026-04-09 0 0.890 0.880 0.900 0.870 0.900 370,500 328,130 0.8856 0.839 0.830 0.849 0.820 0.849 392,948 0.8350 0.00%
2026-04-08 0 0.890 0.890 0.900 0.840 0.910 1,809,000 1,600,135 0.8845 0.839 0.839 0.849 0.792 0.858 1,918,602 0.8340 5.95%
2026-04-02 0 0.840 0.840 0.850 0.830 0.850 196,500 165,400 0.8417 0.792 0.792 0.801 0.783 0.801 208,405 0.7936 -2.33%
2026-04-01 0 0.860 0.860 0.870 0.830 0.880 753,500 644,720 0.8556 0.811 0.811 0.820 0.783 0.830 799,152 0.8068 -2.27%
2026-03-31 0 0.880 0.870 0.880 0.850 0.880 274,000 236,325 0.8625 0.830 0.820 0.830 0.801 0.830 290,601 0.8132 -1.12%
2026-03-30 0 0.890 0.870 0.910 0.860 0.910 112,500 98,490 0.8755 0.839 0.820 0.858 0.811 0.858 119,316 0.8255 -1.11%
2026-03-27 0 0.900 0.880 0.900 0.860 0.910 125,000 110,475 0.8838 0.849 0.830 0.849 0.811 0.858 132,573 0.8333 0.00%
2026-03-26 0 0.900 0.860 0.900 0.870 0.900 17,500 15,390 0.8794 0.849 0.811 0.849 0.820 0.849 18,560 0.8292 1.12%
2026-03-25 0 0.890 0.870 0.890 0.870 0.950 160,500 145,590 0.9071 0.839 0.820 0.839 0.820 0.896 170,224 0.8553 1.14%
2026-03-24 0 0.880 0.860 0.880 0.840 0.890 138,500 119,435 0.8623 0.830 0.811 0.830 0.792 0.839 146,891 0.8131 2.33%
2026-03-23 0 0.860 0.850 0.900 0.850 0.920 250,500 215,070 0.8586 0.811 0.801 0.849 0.801 0.867 265,677 0.8095 -3.37%
2026-03-20 0 0.890 0.870 0.890 0.880 0.910 232,500 206,725 0.8891 0.839 0.820 0.839 0.830 0.858 246,587 0.8383 -3.26%
2026-03-19 0 0.920 0.880 0.920 0.870 0.940 380,000 341,320 0.8982 0.867 0.830 0.867 0.820 0.886 403,023 0.8469 -1.08%
2026-03-18 0 0.930 0.920 0.930 0.900 0.930 227,000 208,005 0.9163 0.877 0.867 0.877 0.849 0.877 240,753 0.8640 0.00%
2026-03-17 0 0.930 0.920 0.930 0.900 0.950 597,000 550,966 0.9229 0.877 0.867 0.877 0.849 0.896 633,171 0.8702 -1.06%
2026-03-16 0 0.940 0.920 0.940 0.870 0.950 2,216,500 2,043,720 0.9220 0.886 0.867 0.886 0.820 0.896 2,350,792 0.8694 11.90%
2026-03-13 0 0.840 0.820 0.840 0.820 0.860 111,504 93,153 0.8354 0.792 0.773 0.792 0.773 0.811 118,260 0.7877 -1.18%
2026-03-12 0 0.850 0.820 0.850 0.820 0.850 110,175 92,595 0.8404 0.801 0.773 0.801 0.773 0.801 116,850 0.7924 1.19%
2026-03-11 0 0.840 0.830 0.840 0.830 0.850 162,675 136,527 0.8393 0.792 0.783 0.792 0.783 0.801 172,531 0.7913 2.44%
2026-03-10 0 0.820 0.820 0.840 0.820 0.850 243,000 202,070 0.8316 0.773 0.773 0.792 0.773 0.801 257,723 0.7841 -1.20%
2026-03-09 0 0.830 0.810 0.830 0.810 0.860 546,000 451,830 0.8275 0.783 0.764 0.783 0.764 0.811 579,081 0.7803 -3.49%
2026-03-06 0 0.860 0.850 0.860 0.790 0.880 2,101,500 1,758,535 0.8368 0.811 0.801 0.811 0.745 0.830 2,228,824 0.7890 7.50%
2026-03-05 0 0.800 0.800 0.820 0.800 0.830 315,000 255,330 0.8106 0.754 0.754 0.773 0.754 0.783 334,085 0.7643 -2.44%
2026-03-04 0 0.820 0.810 0.820 0.810 0.840 579,000 473,630 0.8180 0.773 0.764 0.773 0.764 0.792 614,080 0.7713 -1.20%
2026-03-03 0 0.830 0.830 0.840 0.830 0.850 453,000 379,830 0.8385 0.783 0.783 0.792 0.783 0.801 480,446 0.7906 -3.49%
2026-03-02 0 0.860 0.850 0.860 0.840 0.880 826,000 704,920 0.8534 0.811 0.801 0.811 0.792 0.830 876,045 0.8047 -1.15%
2026-02-27 0 0.870 0.870 0.890 0.870 0.890 250,502 219,369 0.8757 0.820 0.820 0.839 0.820 0.839 265,679 0.8257 0.00%
2026-02-26 0 0.870 0.870 0.880 0.870 0.890 481,000 420,790 0.8748 0.820 0.820 0.830 0.820 0.839 510,142 0.8248 -2.25%
2026-02-25 0 0.890 0.890 0.900 0.880 0.900 257,000 228,470 0.8890 0.839 0.839 0.849 0.830 0.849 272,571 0.8382 0.00%
2026-02-24 0 0.890 0.880 0.890 0.870 0.910 903,500 796,930 0.8820 0.839 0.830 0.839 0.820 0.858 958,241 0.8317 -1.11%
2026-02-23 0 0.900 0.890 0.900 0.880 0.900 263,000 234,665 0.8923 0.849 0.839 0.849 0.830 0.849 278,934 0.8413 1.12%
2026-02-20 0 0.890 0.890 0.910 0.880 0.910 372,500 333,725 0.8959 0.839 0.839 0.858 0.830 0.858 395,069 0.8447 -1.11%
2026-02-16 0 0.900 0.900 0.920 0.900 0.920 22,500 20,415 0.9073 0.849 0.849 0.867 0.849 0.867 23,863 0.8555 -2.17%
2026-02-13 0 0.920 0.890 0.920 0.880 0.920 190,000 170,540 0.8976 0.867 0.839 0.867 0.830 0.867 201,512 0.8463 1.10%
2026-02-12 0 0.910 0.900 0.910 0.900 0.910 69,000 62,210 0.9016 0.858 0.849 0.858 0.849 0.858 73,181 0.8501 0.00%
2026-02-11 0 0.910 0.900 0.910 0.890 0.910 366,000 329,730 0.9009 0.858 0.849 0.858 0.839 0.858 388,175 0.8494 2.25%
2026-02-10 0 0.890 0.900 0.910 0.890 0.910 154,500 139,360 0.9020 0.839 0.849 0.858 0.839 0.858 163,861 0.8505 -2.20%
2026-02-09 0 0.910 0.900 0.910 0.890 0.910 1,191,500 1,079,940 0.9064 0.858 0.849 0.858 0.839 0.858 1,263,690 0.8546 1.11%
2026-02-06 0 0.900 0.890 0.900 0.890 0.920 440,500 396,610 0.9004 0.849 0.839 0.849 0.839 0.867 467,189 0.8489 0.00%
2026-02-05 0 0.900 0.900 0.910 0.890 0.920 253,500 228,095 0.8998 0.849 0.849 0.858 0.839 0.867 268,859 0.8484 1.12%
2026-02-04 0 0.890 0.890 0.910 0.890 0.910 155,500 139,445 0.8968 0.839 0.839 0.858 0.839 0.858 164,921 0.8455 0.00%
2026-02-03 0 0.890 0.890 0.900 0.880 0.910 164,000 146,340 0.8923 0.839 0.839 0.849 0.830 0.858 173,936 0.8413 1.14%
2026-02-02 0 0.880 0.880 0.890 0.880 0.920 1,175,000 1,046,905 0.8910 0.830 0.830 0.839 0.830 0.867 1,246,190 0.8401 -6.38%
2026-01-30 0 0.940 0.910 0.940 0.920 0.940 430,500 396,785 0.9217 0.886 0.858 0.886 0.867 0.886 456,583 0.8690 -1.05%
2026-01-29 0 0.950 0.940 0.950 0.900 0.960 734,000 685,320 0.9337 0.896 0.886 0.896 0.849 0.905 778,471 0.8803 5.56%
2026-01-28 0 0.900 0.900 0.930 0.900 0.940 228,500 207,180 0.9067 0.849 0.849 0.877 0.849 0.886 242,344 0.8549 -2.17%
2026-01-27 0 0.920 0.910 0.920 0.900 0.930 391,000 360,665 0.9224 0.867 0.858 0.867 0.849 0.877 414,690 0.8697 2.22%
2026-01-26 0 0.900 0.900 0.920 0.890 0.920 135,500 122,365 0.9031 0.849 0.849 0.867 0.839 0.867 143,710 0.8515 -2.17%
2026-01-23 0 0.920 0.910 0.920 0.890 0.920 415,000 374,255 0.9018 0.867 0.858 0.867 0.839 0.867 440,144 0.8503 2.22%
2026-01-22 0 0.900 0.900 0.910 0.890 0.930 284,000 255,965 0.9013 0.849 0.849 0.858 0.839 0.877 301,207 0.8498 -1.10%
2026-01-21 0 0.910 0.890 0.910 0.870 0.910 518,000 463,175 0.8942 0.858 0.839 0.858 0.820 0.858 549,384 0.8431 2.25%
2026-01-20 0 0.890 0.890 0.900 0.880 0.910 560,500 501,265 0.8943 0.839 0.839 0.849 0.830 0.858 594,459 0.8432 -1.11%
2026-01-19 0 0.900 0.900 0.910 0.900 0.910 316,500 286,065 0.9038 0.849 0.849 0.858 0.849 0.858 335,676 0.8522 -1.10%
2026-01-16 0 0.910 0.910 0.920 0.900 0.930 443,000 403,660 0.9112 0.858 0.858 0.867 0.849 0.877 469,840 0.8591 -2.15%
2026-01-15 0 0.930 0.930 0.960 0.920 0.960 286,000 266,080 0.9303 0.877 0.877 0.905 0.867 0.905 303,328 0.8772 -3.12%
2026-01-14 0 0.960 0.950 0.960 0.900 0.970 2,046,000 1,919,860 0.9383 0.905 0.896 0.905 0.849 0.915 2,169,961 0.8847 6.67%
2026-01-13 0 0.900 0.900 0.910 0.890 0.920 898,500 810,990 0.9026 0.849 0.849 0.858 0.839 0.867 952,938 0.8510 -2.17%
2026-01-09 0 0.920 0.900 0.930 0.900 0.930 516,500 472,400 0.9146 0.867 0.849 0.877 0.849 0.877 547,793 0.8624 0.00%
2026-01-08 0 0.920 0.910 0.920 0.880 0.920 725,000 650,570 0.8973 0.867 0.858 0.867 0.830 0.867 768,926 0.8461 0.00%
2026-01-07 0 0.920 0.910 0.920 0.890 0.920 186,500 169,390 0.9083 0.867 0.858 0.867 0.839 0.867 197,800 0.8564 1.10%
2026-01-06 0 0.910 0.910 0.930 0.900 0.930 720,000 656,665 0.9120 0.858 0.858 0.877 0.849 0.877 763,623 0.8599 -1.09%
2026-01-05 0 0.920 0.910 0.930 0.880 0.930 1,163,000 1,062,030 0.9132 0.867 0.858 0.877 0.830 0.877 1,233,463 0.8610 1.10%
2025-12-31 0 0.910 0.900 0.910 0.880 0.910 355,000 316,125 0.8905 0.858 0.849 0.858 0.830 0.858 376,508 0.8396 1.11%
2025-12-30 0 0.900 0.900 0.910 0.890 0.940 678,500 615,460 0.9071 0.849 0.849 0.858 0.839 0.886 719,608 0.8553 -1.10%
2025-12-29 0 0.910 0.900 0.920 0.900 0.950 516,800 474,439 0.9180 0.858 0.849 0.867 0.849 0.896 548,111 0.8656 -1.09%
2025-12-24 0 0.920 0.920 0.930 0.910 1.000 407,502 379,411 0.9311 0.867 0.867 0.877 0.858 0.943 432,191 0.8779 -3.16%
2025-12-23 0 0.950 0.930 0.950 0.930 0.980 424,000 399,790 0.9429 0.896 0.877 0.896 0.877 0.924 449,689 0.8890 0.00%
2025-12-22 0 0.950 0.950 0.980 0.950 0.980 81,500 79,040 0.9698 0.896 0.896 0.924 0.896 0.924 86,438 0.9144 -2.06%
2025-12-19 0 0.970 0.950 0.970 0.950 0.980 294,500 283,600 0.9630 0.915 0.896 0.915 0.896 0.924 312,343 0.9080 3.19%
2025-12-18 0 0.940 0.940 0.960 0.940 0.980 97,500 93,005 0.9539 0.886 0.886 0.905 0.886 0.924 103,407 0.8994 -1.05%
2025-12-17 0 0.950 0.950 0.970 0.950 0.980 177,500 170,975 0.9632 0.896 0.896 0.915 0.896 0.924 188,254 0.9082 0.00%
2025-12-16 0 0.950 0.940 0.980 0.940 1.000 186,000 177,815 0.9560 0.896 0.886 0.924 0.886 0.943 197,269 0.9014 -5.00%
2025-12-15 0 1.000 0.980 0.990 0.920 1.000 369,500 353,935 0.9579 0.943 0.924 0.933 0.867 0.943 391,887 0.9032 6.38%
2025-12-12 0 0.940 0.930 0.940 0.910 0.950 574,500 533,315 0.9283 0.886 0.877 0.886 0.858 0.896 609,307 0.8753 2.17%
2025-12-11 0 0.920 0.920 0.940 0.920 0.940 926,000 860,615 0.9294 0.867 0.867 0.886 0.867 0.886 982,104 0.8763 -2.13%
2025-12-10 0 0.940 0.940 0.990 0.940 0.990 1,295,000 1,235,820 0.9543 0.886 0.886 0.933 0.886 0.933 1,373,460 0.8998 -3.09%
2025-12-09 0 0.970 0.970 0.980 0.960 1.000 447,000 437,185 0.9780 0.915 0.915 0.924 0.905 0.943 474,082 0.9222 -3.00%
2025-12-08 0 1.000 0.980 1.000 0.970 1.000 184,500 181,630 0.9844 0.943 0.924 0.943 0.915 0.943 195,678 0.9282 1.01%
2025-12-05 0 0.990 0.990 1.010 0.990 1.010 244,500 244,025 0.9981 0.933 0.933 0.952 0.933 0.952 259,314 0.9410 -1.98%
2025-12-04 0 1.010 1.000 1.010 0.980 1.010 1,044,500 1,038,580 0.9943 0.952 0.943 0.952 0.924 0.952 1,107,783 0.9375 1.00%
2025-12-03 0 1.000 0.980 1.000 0.970 1.000 1,209,000 1,194,301 0.9878 0.943 0.924 0.943 0.915 0.943 1,282,250 0.9314 -0.99%
2025-12-02 0 1.010 1.000 1.010 1.000 1.010 121,500 122,705 1.0099 0.952 0.943 0.952 0.943 0.952 128,861 0.9522 0.00%
2025-12-01 0 1.010 1.010 1.020 1.000 1.030 379,000 383,045 1.0107 0.952 0.952 0.962 0.943 0.971 401,963 0.9529 0.00%
2025-11-28 0 1.010 1.010 1.030 1.010 1.020 197,000 200,000 1.0152 0.952 0.952 0.971 0.952 0.962 208,936 0.9572 -0.98%
2025-11-27 0 1.020 1.010 1.030 1.000 1.060 368,500 371,286 1.0076 0.962 0.952 0.971 0.943 0.999 390,826 0.9500 -0.97%
2025-11-26 0 1.030 1.020 1.030 1.020 1.040 442,500 455,530 1.0294 0.971 0.962 0.971 0.962 0.981 469,310 0.9706 3.00%
2025-11-25 0 1.000 1.000 1.020 0.990 1.010 473,500 474,250 1.0016 0.943 0.943 0.962 0.933 0.952 502,188 0.9444 -0.99%
2025-11-24 0 1.010 1.010 1.020 0.990 1.020 233,000 233,765 1.0033 0.952 0.952 0.962 0.933 0.962 247,117 0.9460 2.02%
2025-11-21 0 0.990 0.980 0.990 0.980 1.000 1,136,000 1,123,390 0.9889 0.933 0.924 0.933 0.924 0.943 1,204,827 0.9324 -3.88%
2025-11-20 0 1.030 1.020 1.030 0.990 1.040 907,000 916,550 1.0105 0.971 0.962 0.971 0.933 0.981 961,953 0.9528 0.98%
2025-11-19 0 1.020 1.020 1.040 1.000 1.040 234,500 239,665 1.0220 0.962 0.962 0.981 0.943 0.981 248,708 0.9636 0.00%
2025-11-18 0 1.020 1.020 1.040 0.990 1.040 1,013,500 1,020,845 1.0072 0.962 0.962 0.981 0.933 0.981 1,074,905 0.9497 -0.97%
2025-11-17 0 1.030 1.020 1.030 1.010 1.050 2,064,000 2,118,000 1.0262 0.971 0.962 0.971 0.952 0.990 2,189,052 0.9675 -1.90%
2025-11-14 0 1.050 1.050 1.060 1.040 1.100 1,075,000 1,138,200 1.0588 0.990 0.990 0.999 0.981 1.037 1,140,131 0.9983 -3.67%
2025-11-13 0 1.090 1.080 1.090 1.060 1.100 931,000 1,010,670 1.0856 1.028 1.018 1.028 0.999 1.037 987,407 1.0236 2.83%
2025-11-12 0 1.060 1.060 1.070 1.050 1.090 1,021,500 1,088,750 1.0658 0.999 0.999 1.009 0.990 1.028 1,083,390 1.0049 -0.93%
2025-11-11 0 1.070 1.070 1.080 1.040 1.100 2,079,000 2,215,530 1.0657 1.009 1.009 1.018 0.981 1.037 2,204,961 1.0048 -2.73%
2025-11-10 0 1.100 1.100 1.110 1.060 1.120 4,720,198 5,150,729 1.0912 1.037 1.037 1.047 0.999 1.056 5,006,182 1.0289 1.85%
2025-11-07 0 1.080 1.080 1.090 1.010 1.190 13,548,500 15,078,015 1.1129 1.018 1.018 1.028 0.952 1.122 14,369,366 1.0493 11.34%
2025-11-06 0 0.970 0.970 1.000 0.950 1.000 1,011,500 991,395 0.9801 0.915 0.915 0.943 0.896 0.943 1,072,784 0.9241 1.04%
2025-11-05 0 0.960 0.960 0.970 0.960 1.000 390,000 381,690 0.9787 0.905 0.905 0.915 0.905 0.943 413,629 0.9228 -2.04%
2025-11-04 0 0.980 0.970 0.980 0.950 1.010 871,500 847,530 0.9725 0.924 0.915 0.924 0.896 0.952 924,302 0.9169 -1.01%
2025-11-03 0 0.990 0.990 1.000 0.970 1.020 1,571,000 1,562,040 0.9943 0.933 0.933 0.943 0.915 0.962 1,666,183 0.9375 -1.00%
2025-10-31 0 1.000 1.000 1.030 0.990 1.030 975,000 978,865 1.0040 0.943 0.943 0.971 0.933 0.971 1,034,073 0.9466 -0.99%
2025-10-30 0 1.010 1.010 1.020 1.010 1.030 517,500 528,830 1.0219 0.952 0.952 0.962 0.952 0.971 548,854 0.9635 0.00%
2025-10-28 0 1.010 1.010 1.020 1.010 1.040 1,289,500 1,317,877 1.0220 0.952 0.952 0.962 0.952 0.981 1,367,627 0.9636 0.00%
2025-10-27 0 1.010 1.010 1.030 0.990 1.050 1,399,500 1,419,705 1.0144 0.952 0.952 0.971 0.933 0.990 1,484,292 0.9565 1.00%
2025-10-24 0 1.000 1.000 1.020 1.000 1.020 952,500 963,495 1.0115 0.943 0.943 0.962 0.943 0.962 1,010,209 0.9538 -1.96%
2025-10-23 0 1.020 1.020 1.040 1.000 1.050 1,239,000 1,263,550 1.0198 0.962 0.962 0.981 0.943 0.990 1,314,068 0.9616 -0.97%
2025-10-22 0 1.030 1.030 1.040 1.000 1.040 1,442,500 1,458,470 1.0111 0.971 0.971 0.981 0.943 0.981 1,529,897 0.9533 0.98%
2025-10-21 0 1.020 1.020 1.030 1.020 1.080 1,428,000 1,485,400 1.0402 0.962 0.962 0.971 0.962 1.018 1,514,519 0.9808 -2.86%
2025-10-20 0 1.050 1.050 1.060 1.050 1.080 660,500 697,765 1.0564 0.990 0.990 0.999 0.990 1.018 700,518 0.9961 -0.94%
2025-10-17 0 1.060 1.050 1.060 1.040 1.100 1,693,500 1,794,185 1.0595 0.999 0.990 0.999 0.981 1.037 1,796,104 0.9989 -2.75%
2025-10-16 0 1.090 1.090 1.110 1.070 1.110 1,042,000 1,130,740 1.0852 1.028 1.028 1.047 1.009 1.047 1,105,132 1.0232 -0.91%
2025-10-15 0 1.100 1.100 1.110 1.080 1.130 2,110,000 2,300,830 1.0904 1.037 1.037 1.047 1.018 1.065 2,237,839 1.0281 0.00%
2025-10-14 0 1.100 1.100 1.110 1.100 1.140 1,712,500 1,895,732 1.1070 1.037 1.037 1.047 1.037 1.075 1,816,256 1.0438 -1.79%
2025-10-13 0 1.120 1.110 1.140 1.080 1.140 2,671,500 2,980,140 1.1155 1.056 1.047 1.075 1.018 1.075 2,833,359 1.0518 -2.61%
2025-10-10 0 1.150 1.150 1.160 1.150 1.180 1,072,000 1,246,350 1.1626 1.084 1.084 1.094 1.084 1.113 1,136,950 1.0962 -2.54%
2025-10-09 0 1.180 1.170 1.180 1.160 1.240 1,436,000 1,699,750 1.1837 1.113 1.103 1.113 1.094 1.169 1,523,003 1.1161 0.85%
2025-10-08 0 1.170 1.170 1.180 1.100 1.230 4,811,000 5,581,075 1.1601 1.103 1.103 1.113 1.037 1.160 5,102,485 1.0938 -3.31%
2025-10-06 0 1.210 1.210 1.220 1.210 1.240 455,500 555,810 1.2202 1.141 1.141 1.150 1.141 1.169 483,097 1.1505 -0.82%
2025-10-03 0 1.220 1.220 1.230 1.220 1.250 507,000 624,615 1.2320 1.150 1.150 1.160 1.150 1.179 537,718 1.1616 -1.61%
2025-10-02 0 1.240 1.230 1.240 1.210 1.250 1,028,600 1,260,741 1.2257 1.169 1.160 1.169 1.141 1.179 1,090,920 1.1557 3.33%
2025-09-30 0 1.200 1.200 1.210 1.200 1.220 536,000 646,195 1.2056 1.131 1.131 1.141 1.131 1.150 568,475 1.1367 0.84%
2025-09-29 0 1.190 1.180 1.190 1.170 1.220 1,957,500 2,321,250 1.1858 1.122 1.113 1.122 1.103 1.150 2,076,100 1.1181 0.00%
2025-09-26 0 1.190 1.190 1.210 1.190 1.220 951,500 1,146,010 1.2044 1.122 1.122 1.141 1.122 1.150 1,009,149 1.1356 -3.25%
2025-09-25 0 1.230 1.220 1.230 1.200 1.260 1,450,700 1,766,033 1.2174 1.160 1.150 1.160 1.131 1.188 1,538,594 1.1478 0.82%
2025-09-24 0 1.220 1.220 1.230 1.220 1.250 1,422,500 1,744,409 1.2263 1.150 1.150 1.160 1.150 1.179 1,508,685 1.1562 -0.81%
2025-09-23 0 1.230 1.230 1.240 1.210 1.250 744,500 912,072 1.2251 1.160 1.160 1.169 1.141 1.179 789,607 1.1551 -0.81%
2025-09-22 0 1.240 1.240 1.250 1.230 1.250 1,442,700 1,792,925 1.2428 1.169 1.169 1.179 1.160 1.179 1,530,109 1.1718 -2.36%
2025-09-19 0 1.270 1.260 1.270 1.240 1.310 6,572,000 8,324,375 1.2666 1.197 1.188 1.197 1.169 1.235 6,970,179 1.1943 -0.78%
2025-09-18 0 1.280 1.280 1.300 1.280 1.330 919,742 1,187,745 1.2914 1.207 1.207 1.226 1.207 1.254 975,467 1.2176 -3.76%
2025-09-17 0 1.330 1.310 1.330 1.280 1.340 909,500 1,194,290 1.3131 1.254 1.235 1.254 1.207 1.263 964,604 1.2381 3.91%
2025-09-16 0 1.280 1.270 1.280 1.260 1.360 2,459,500 3,179,190 1.2926 1.207 1.197 1.207 1.188 1.282 2,608,514 1.2188 -0.38%
2025-09-15 0 1.400 1.400 1.430 1.400 1.470 3,134,000 4,492,115 1.4333 1.211 1.211 1.237 1.211 1.272 3,621,791 1.2403 -2.10%
2025-09-12 0 1.430 1.430 1.440 1.420 1.450 1,313,000 1,881,195 1.4327 1.237 1.237 1.246 1.229 1.255 1,517,362 1.2398 -0.69%
2025-09-11 0 1.440 1.430 1.440 1.410 1.450 955,500 1,367,737 1.4314 1.246 1.237 1.246 1.220 1.255 1,104,219 1.2386 0.00%
2025-09-10 0 1.440 1.440 1.470 1.430 1.470 1,387,000 2,013,455 1.4517 1.246 1.246 1.272 1.237 1.272 1,602,879 1.2561 0.00%
2025-09-09 0 1.440 1.440 1.450 1.420 1.460 1,034,000 1,494,925 1.4458 1.246 1.246 1.255 1.229 1.263 1,194,937 1.2510 -1.37%
2025-09-08 0 1.460 1.450 1.460 1.440 1.480 1,341,500 1,952,280 1.4553 1.263 1.255 1.263 1.246 1.281 1,550,298 1.2593 1.39%
2025-09-05 0 1.440 1.430 1.440 1.400 1.450 1,175,000 1,679,310 1.4292 1.246 1.237 1.246 1.211 1.255 1,357,883 1.2367 2.86%
2025-09-04 0 1.400 1.400 1.420 1.380 1.420 1,116,500 1,567,985 1.4044 1.211 1.211 1.229 1.194 1.229 1,290,277 1.2152 0.00%
2025-09-03 0 1.400 1.390 1.400 1.380 1.470 1,729,500 2,432,190 1.4063 1.211 1.203 1.211 1.194 1.272 1,998,688 1.2169 -3.45%
2025-09-02 0 1.450 1.450 1.460 1.430 1.520 2,525,000 3,710,440 1.4695 1.255 1.255 1.263 1.237 1.315 2,918,003 1.2716 -2.68%
2025-09-01 0 1.490 1.490 1.500 1.280 1.540 7,245,000 10,417,895 1.4379 1.289 1.289 1.298 1.108 1.333 8,372,647 1.2443 16.41%
2025-08-29 0 1.280 1.270 1.280 1.270 1.300 532,000 684,725 1.2871 1.108 1.099 1.108 1.099 1.125 614,803 1.1137 0.00%
2025-08-28 0 1.280 1.280 1.300 1.280 1.310 1,321,500 1,706,095 1.2910 1.108 1.108 1.125 1.108 1.134 1,527,185 1.1172 -2.29%
2025-08-27 0 1.310 1.310 1.350 1.300 1.360 1,336,000 1,776,500 1.3297 1.134 1.134 1.168 1.125 1.177 1,543,941 1.1506 -2.24%
2025-08-26 0 1.340 1.340 1.350 1.340 1.390 566,000 761,955 1.3462 1.160 1.160 1.168 1.160 1.203 654,095 1.1649 -1.47%
2025-08-25 0 1.360 1.360 1.370 1.350 1.400 672,500 919,540 1.3673 1.177 1.177 1.185 1.168 1.211 777,171 1.1832 -1.45%
2025-08-22 0 1.380 1.380 1.400 1.340 1.400 1,655,000 2,273,355 1.3736 1.194 1.194 1.211 1.160 1.211 1,912,592 1.1886 3.76%
2025-08-21 0 1.330 1.330 1.350 1.310 1.370 698,000 931,257 1.3342 1.151 1.151 1.168 1.134 1.185 806,640 1.1545 0.76%
2025-08-20 0 1.320 1.320 1.330 1.310 1.350 778,000 1,028,860 1.3224 1.142 1.142 1.151 1.134 1.168 899,092 1.1443 -2.22%
2025-08-19 0 1.350 1.350 1.360 1.330 1.370 626,000 851,625 1.3604 1.168 1.168 1.177 1.151 1.185 723,434 1.1772 0.00%
2025-08-18 0 1.350 1.340 1.370 1.340 1.380 484,000 656,740 1.3569 1.168 1.160 1.185 1.160 1.194 559,332 1.1742 -1.46%
2025-08-15 0 1.370 1.360 1.370 1.310 1.380 2,406,500 3,249,100 1.3501 1.185 1.177 1.185 1.134 1.194 2,781,059 1.1683 5.38%
2025-08-14 0 1.300 1.290 1.310 1.290 1.320 1,196,000 1,566,830 1.3101 1.125 1.116 1.134 1.116 1.142 1,382,151 1.1336 0.00%
2025-08-13 0 1.300 1.290 1.300 1.270 1.320 1,145,000 1,479,575 1.2922 1.125 1.116 1.125 1.099 1.142 1,323,213 1.1182 1.56%
2025-08-12 0 1.280 1.280 1.300 1.280 1.330 716,000 926,988 1.2947 1.108 1.108 1.125 1.108 1.151 827,442 1.1203 -1.54%
2025-08-11 0 1.300 1.300 1.310 1.290 1.310 639,500 831,125 1.2996 1.125 1.125 1.134 1.116 1.134 739,035 1.1246 0.00%
2025-08-08 0 1.300 1.300 1.320 1.290 1.340 335,500 442,635 1.3193 1.125 1.125 1.142 1.116 1.160 387,719 1.1416 -1.52%
2025-08-07 0 1.320 1.320 1.330 1.300 1.340 403,000 532,755 1.3220 1.142 1.142 1.151 1.125 1.160 465,725 1.1439 0.76%
2025-08-06 0 1.310 1.300 1.310 1.290 1.320 600,000 786,780 1.3113 1.134 1.125 1.134 1.116 1.142 693,387 1.1347 1.55%
2025-08-05 0 1.290 1.290 1.300 1.240 1.320 1,567,500 2,008,470 1.2813 1.116 1.116 1.125 1.073 1.142 1,811,473 1.1087 3.20%
2025-08-04 0 1.250 1.250 1.260 1.230 1.270 751,000 943,955 1.2569 1.082 1.082 1.090 1.064 1.099 867,889 1.0876 -1.57%
2025-08-01 0 1.270 1.270 1.280 1.260 1.290 443,000 562,885 1.2706 1.099 1.099 1.108 1.090 1.116 511,951 1.0995 0.00%
2025-07-31 0 1.270 1.270 1.280 1.260 1.320 2,279,500 2,924,220 1.2828 1.099 1.099 1.108 1.090 1.142 2,634,292 1.1101 -3.79%
2025-07-30 0 1.320 1.320 1.330 1.320 1.340 415,500 551,130 1.3264 1.142 1.142 1.151 1.142 1.160 480,170 1.1478 -0.75%
2025-07-29 0 1.330 1.330 1.340 1.310 1.360 789,500 1,052,215 1.3328 1.151 1.151 1.160 1.134 1.177 912,382 1.1533 -1.48%
2025-07-28 0 1.350 1.350 1.360 1.340 1.390 1,491,000 2,025,695 1.3586 1.168 1.168 1.177 1.160 1.203 1,723,066 1.1756 -2.17%
2025-07-25 0 1.380 1.380 1.390 1.380 1.410 233,500 325,325 1.3933 1.194 1.194 1.203 1.194 1.220 269,843 1.2056 -1.43%
2025-07-24 0 1.400 1.400 1.420 1.380 1.420 1,311,000 1,839,695 1.4033 1.211 1.211 1.229 1.194 1.229 1,515,050 1.2143 -1.41%
2025-07-23 0 1.420 1.390 1.420 1.390 1.430 801,500 1,126,260 1.4052 1.229 1.203 1.229 1.203 1.237 926,249 1.2159 2.16%
2025-07-22 0 1.390 1.390 1.420 1.380 1.420 813,000 1,136,855 1.3983 1.203 1.203 1.229 1.194 1.229 939,539 1.2100 -1.42%
2025-07-21 0 1.410 1.400 1.410 1.390 1.420 710,000 995,820 1.4026 1.220 1.211 1.220 1.203 1.229 820,508 1.2137 0.00%
2025-07-18 0 1.410 1.410 1.420 1.400 1.430 499,490 705,651 1.4127 1.220 1.220 1.229 1.211 1.237 577,233 1.2225 -0.70%
2025-07-17 0 1.420 1.420 1.430 1.400 1.450 890,500 1,262,630 1.4179 1.229 1.229 1.237 1.211 1.255 1,029,102 1.2269 -0.70%
2025-07-16 0 1.430 1.430 1.450 1.430 1.490 556,000 809,880 1.4566 1.237 1.237 1.255 1.237 1.289 642,539 1.2604 -3.38%
2025-07-15 0 1.480 1.480 1.500 1.450 1.520 3,504,000 5,219,960 1.4897 1.281 1.281 1.298 1.255 1.315 4,049,379 1.2891 0.68%
2025-07-14 0 1.470 1.460 1.470 1.410 1.480 1,302,500 1,895,970 1.4556 1.272 1.263 1.272 1.220 1.281 1,505,227 1.2596 2.80%
2025-07-11 0 1.430 1.430 1.450 1.400 1.450 1,799,000 2,582,565 1.4356 1.237 1.237 1.255 1.211 1.255 2,079,005 1.2422 2.14%
2025-07-10 0 1.400 1.400 1.430 1.360 1.440 1,342,000 1,878,710 1.3999 1.211 1.211 1.237 1.177 1.246 1,550,875 1.2114 2.94%
2025-07-09 0 1.360 1.360 1.370 1.360 1.380 211,000 287,940 1.3646 1.177 1.177 1.185 1.177 1.194 243,841 1.1809 -0.73%
2025-07-08 0 1.370 1.370 1.380 1.340 1.370 537,500 734,400 1.3663 1.185 1.185 1.194 1.160 1.185 621,159 1.1823 2.24%
2025-07-07 0 1.340 1.340 1.360 1.300 1.360 849,000 1,142,150 1.3453 1.160 1.160 1.177 1.125 1.177 981,142 1.1641 1.52%
2025-07-04 0 1.320 1.310 1.320 1.300 1.360 1,060,500 1,402,845 1.3228 1.142 1.134 1.142 1.125 1.177 1,225,561 1.1447 -2.22%
2025-07-03 0 1.350 1.350 1.390 1.340 1.400 1,200,000 1,630,600 1.3588 1.168 1.168 1.203 1.160 1.211 1,386,774 1.1758 -2.88%
2025-07-02 0 1.390 1.390 1.410 1.340 1.470 1,984,500 2,769,435 1.3955 1.203 1.203 1.220 1.160 1.272 2,293,377 1.2076 3.73%
2025-06-30 0 1.340 1.340 1.360 1.330 1.360 740,000 996,045 1.3460 1.160 1.160 1.177 1.151 1.177 855,177 1.1647 -0.74%
2025-06-27 0 1.350 1.350 1.380 1.350 1.450 763,000 1,048,140 1.3737 1.168 1.168 1.194 1.168 1.255 881,757 1.1887 -3.57%
2025-06-26 0 1.400 1.370 1.400 1.330 1.460 1,687,000 2,335,245 1.3843 1.211 1.185 1.211 1.151 1.263 1,949,573 1.1978 2.94%
2025-06-25 0 1.360 1.350 1.360 1.340 1.390 1,084,500 1,477,722 1.3626 1.177 1.168 1.177 1.160 1.203 1,253,297 1.1791 3.03%
2025-06-24 0 1.320 1.320 1.330 1.280 1.350 745,500 985,920 1.3225 1.142 1.142 1.151 1.108 1.168 861,533 1.1444 1.54%
2025-06-23 0 1.300 1.300 1.310 1.270 1.320 1,105,500 1,423,630 1.2878 1.125 1.125 1.134 1.099 1.142 1,277,565 1.1143 -1.52%
2025-06-20 0 1.320 1.320 1.330 1.220 1.340 4,568,000 5,833,243 1.2770 1.142 1.142 1.151 1.056 1.160 5,278,985 1.1050 -1.49%
2025-06-19 0 1.340 1.330 1.340 1.300 1.390 1,510,500 2,033,080 1.3460 1.160 1.151 1.160 1.125 1.203 1,745,601 1.1647 -4.29%
2025-06-18 0 1.400 1.380 1.400 1.380 1.440 611,000 855,810 1.4007 1.211 1.194 1.211 1.194 1.246 706,099 1.2120 -1.41%
2025-06-17 0 1.420 1.420 1.430 1.410 1.450 626,500 894,655 1.4280 1.229 1.229 1.237 1.220 1.255 724,011 1.2357 -2.07%
2025-06-16 0 1.450 1.450 1.470 1.440 1.480 338,500 492,665 1.4554 1.255 1.255 1.272 1.246 1.281 391,186 1.2594 -0.68%
2025-06-13 0 1.460 1.440 1.460 1.440 1.480 509,500 741,700 1.4557 1.263 1.246 1.263 1.246 1.281 588,801 1.2597 0.69%
2025-06-12 0 1.450 1.450 1.470 1.450 1.480 456,000 666,460 1.4615 1.255 1.255 1.272 1.255 1.281 526,974 1.2647 -2.03%
2025-06-11 0 1.480 1.470 1.480 1.440 1.490 421,500 615,290 1.4598 1.281 1.272 1.281 1.246 1.289 487,104 1.2632 1.37%
2025-06-10 0 1.460 1.460 1.470 1.450 1.510 1,551,500 2,295,355 1.4794 1.263 1.263 1.272 1.255 1.307 1,792,983 1.2802 0.00%
2025-06-09 0 1.460 1.450 1.460 1.440 1.510 1,756,000 2,576,105 1.4670 1.263 1.255 1.263 1.246 1.307 2,029,312 1.2694 -2.01%
2025-06-06 0 1.490 1.480 1.490 1.480 1.530 1,163,500 1,739,312 1.4949 1.289 1.281 1.289 1.281 1.324 1,344,593 1.2936 -1.97%
2025-06-05 0 1.520 1.520 1.530 1.510 1.570 1,543,500 2,365,905 1.5328 1.315 1.315 1.324 1.307 1.359 1,783,738 1.3264 -3.18%
2025-06-04 0 1.570 1.560 1.570 1.550 1.570 1,046,500 1,633,795 1.5612 1.359 1.350 1.359 1.341 1.359 1,209,382 1.3509 -0.63%
2025-06-03 0 1.580 1.570 1.590 1.560 1.610 686,000 1,082,470 1.5779 1.367 1.359 1.376 1.350 1.393 792,772 1.3654 -0.63%
2025-06-02 0 1.590 1.590 1.620 1.570 1.620 610,000 966,425 1.5843 1.376 1.376 1.402 1.359 1.402 704,943 1.3709 -0.62%
2025-05-30 0 1.600 1.600 1.620 1.600 1.650 640,000 1,030,170 1.6096 1.385 1.385 1.402 1.385 1.428 739,613 1.3929 -2.44%
2025-05-29 0 1.640 1.630 1.640 1.600 1.640 964,000 1,559,065 1.6173 1.419 1.410 1.419 1.385 1.419 1,114,042 1.3995 1.23%
2025-05-28 0 1.620 1.620 1.630 1.600 1.640 1,170,500 1,900,040 1.6233 1.402 1.402 1.410 1.385 1.419 1,352,682 1.4046 0.62%
2025-05-27 0 1.610 1.610 1.630 1.600 1.630 953,000 1,541,880 1.6179 1.393 1.393 1.410 1.385 1.410 1,101,329 1.4000 -1.83%
2025-05-26 0 1.640 1.620 1.640 1.600 1.640 574,500 930,347 1.6194 1.419 1.402 1.419 1.385 1.419 663,918 1.4013 1.23%
2025-05-23 0 1.620 1.620 1.630 1.600 1.660 628,000 1,027,672 1.6364 1.402 1.402 1.410 1.385 1.436 725,745 1.4160 0.00%
2025-05-22 0 1.620 1.620 1.630 1.620 1.660 685,000 1,120,420 1.6356 1.402 1.402 1.410 1.402 1.436 791,617 1.4154 -1.82%
2025-05-21 0 1.650 1.650 1.660 1.630 1.660 596,500 984,970 1.6512 1.428 1.428 1.436 1.410 1.436 689,342 1.4289 1.23%
2025-05-20 0 1.630 1.630 1.650 1.610 1.660 527,000 863,270 1.6381 1.410 1.410 1.428 1.393 1.436 609,025 1.4175 0.62%
2025-05-19 0 1.620 1.610 1.620 1.520 1.670 2,207,500 3,536,385 1.6020 1.402 1.393 1.402 1.315 1.445 2,551,086 1.3862 4.52%
2025-05-16 0 1.550 1.550 1.560 1.530 1.610 1,636,000 2,546,625 1.5566 1.341 1.341 1.350 1.324 1.393 1,890,635 1.3470 -2.87%
2025-05-15 0 1.720 1.720 1.740 1.700 1.750 1,272,000 2,181,540 1.7150 1.381 1.381 1.397 1.365 1.405 1,584,368 1.3769 -0.58%
2025-05-14 0 1.730 1.730 1.740 1.670 1.730 2,772,500 4,722,025 1.7032 1.389 1.389 1.397 1.341 1.389 3,453,349 1.3674 3.59%
2025-05-13 0 1.670 1.670 1.680 1.670 1.710 969,500 1,626,685 1.6779 1.341 1.341 1.349 1.341 1.373 1,207,582 1.3471 -2.34%
2025-05-12 0 1.710 1.690 1.710 1.680 1.710 2,172,500 3,666,070 1.6875 1.373 1.357 1.373 1.349 1.373 2,706,006 1.3548 1.79%
2025-05-09 0 1.680 1.680 1.700 1.680 1.710 886,500 1,501,867 1.6942 1.349 1.349 1.365 1.349 1.373 1,104,200 1.3601 -1.18%
2025-05-08 0 1.700 1.690 1.700 1.680 1.710 603,500 1,021,265 1.6922 1.365 1.357 1.365 1.349 1.373 751,703 1.3586 -0.58%
2025-05-07 0 1.710 1.700 1.710 1.690 1.730 2,340,000 3,984,960 1.7030 1.373 1.365 1.373 1.357 1.389 2,914,639 1.3672 0.59%
2025-05-06 0 1.700 1.680 1.700 1.670 1.730 2,388,500 4,011,210 1.6794 1.365 1.349 1.365 1.341 1.389 2,975,049 1.3483 0.59%
2025-05-02 0 1.690 1.680 1.690 1.660 1.700 692,000 1,163,250 1.6810 1.357 1.349 1.357 1.333 1.365 861,936 1.3496 1.20%
2025-04-30 0 1.670 1.660 1.670 1.660 1.690 375,000 625,265 1.6674 1.341 1.333 1.341 1.333 1.357 467,090 1.3386 -0.60%
2025-04-29 0 1.680 1.670 1.680 1.630 1.680 1,041,000 1,740,750 1.6722 1.349 1.341 1.349 1.309 1.349 1,296,641 1.3425 2.44%
2025-04-28 0 1.640 1.630 1.640 1.620 1.660 928,500 1,524,270 1.6416 1.317 1.309 1.317 1.301 1.333 1,156,514 1.3180 -0.61%
2025-04-25 0 1.650 1.650 1.670 1.650 1.690 888,000 1,484,215 1.6714 1.325 1.325 1.341 1.325 1.357 1,106,068 1.3419 -0.60%
2025-04-24 0 1.660 1.630 1.660 1.600 1.680 1,784,000 2,921,460 1.6376 1.333 1.309 1.333 1.285 1.349 2,222,101 1.3147 0.61%
2025-04-23 0 1.650 1.650 1.660 1.640 1.720 3,475,500 5,817,050 1.6737 1.325 1.325 1.333 1.317 1.381 4,328,986 1.3437 0.00%
2025-04-22 0 1.650 1.640 1.650 1.650 1.690 1,033,500 1,716,360 1.6607 1.325 1.317 1.325 1.325 1.357 1,287,299 1.3333 -2.94%
2025-04-17 0 1.700 1.670 1.700 1.600 1.700 2,804,500 4,675,105 1.6670 1.365 1.341 1.365 1.285 1.365 3,493,207 1.3383 2.41%
2025-04-16 0 1.660 1.630 1.660 1.580 1.660 3,272,500 5,296,355 1.6184 1.333 1.309 1.333 1.268 1.333 4,076,135 1.2994 -1.19%
2025-04-15 0 1.680 1.660 1.680 1.650 1.690 2,731,000 4,550,385 1.6662 1.349 1.333 1.349 1.325 1.357 3,401,658 1.3377 0.60%
2025-04-14 0 1.670 1.660 1.670 1.620 1.700 2,957,500 4,956,965 1.6761 1.341 1.333 1.341 1.301 1.365 3,683,780 1.3456 3.09%
2025-04-11 0 1.620 1.620 1.640 1.580 1.660 3,185,100 5,162,645 1.6209 1.301 1.301 1.317 1.268 1.333 3,967,272 1.3013 -0.61%
2025-04-10 0 1.630 1.620 1.630 1.610 1.710 4,499,000 7,430,687 1.6516 1.309 1.301 1.309 1.293 1.373 5,603,829 1.3260 -1.81%
2025-04-09 0 1.660 1.610 1.660 1.500 1.660 5,436,000 8,652,415 1.5917 1.333 1.293 1.333 1.204 1.333 6,770,931 1.2779 3.75%
2025-04-08 0 1.600 1.580 1.600 1.480 1.610 6,426,000 10,000,382 1.5562 1.285 1.268 1.285 1.188 1.293 8,004,047 1.2494 3.90%
2025-04-07 0 1.540 1.520 1.540 1.480 1.790 12,188,500 19,585,620 1.6069 1.236 1.220 1.236 1.188 1.437 15,181,657 1.2901 -14.44%
2025-04-03 0 1.800 1.800 1.810 1.780 1.830 3,606,000 6,511,593 1.8058 1.445 1.445 1.453 1.429 1.469 4,491,533 1.4497 0.00%
2025-04-02 0 1.800 1.800 1.820 1.790 1.870 2,947,500 5,322,676 1.8058 1.445 1.445 1.461 1.437 1.501 3,671,324 1.4498 -0.55%
2025-04-01 0 1.810 1.800 1.810 1.700 1.820 7,374,500 13,096,310 1.7759 1.453 1.445 1.453 1.365 1.461 9,185,472 1.4258 5.85%
2025-03-31 0 1.710 1.700 1.710 1.670 1.720 2,176,500 3,690,800 1.6958 1.373 1.365 1.373 1.341 1.381 2,710,988 1.3614 0.59%
2025-03-28 0 1.700 1.700 1.710 1.690 1.730 3,158,500 5,391,987 1.7071 1.365 1.365 1.373 1.357 1.389 3,934,140 1.3706 0.00%
2025-03-27 0 1.700 1.700 1.710 1.600 1.720 5,875,000 9,883,365 1.6823 1.365 1.365 1.373 1.285 1.381 7,317,737 1.3506 6.25%
2025-03-26 0 1.600 1.600 1.610 1.590 1.620 1,747,500 2,802,027 1.6034 1.285 1.285 1.293 1.277 1.301 2,176,637 1.2873 -0.62%
2025-03-25 0 1.610 1.610 1.620 1.590 1.630 1,314,500 2,114,340 1.6085 1.293 1.293 1.301 1.277 1.309 1,637,305 1.2914 -1.23%
2025-03-24 0 1.630 1.630 1.640 1.520 1.660 8,034,500 12,784,087 1.5911 1.309 1.309 1.317 1.220 1.333 10,007,550 1.2774 7.24%
2025-03-21 0 1.520 1.520 1.530 1.490 1.640 15,163,509 23,336,868 1.5390 1.220 1.220 1.228 1.196 1.317 18,887,246 1.2356 -7.32%
2025-03-20 0 1.640 1.640 1.650 1.600 1.660 6,452,578 10,580,116 1.6397 1.317 1.317 1.325 1.285 1.333 8,037,152 1.3164 1.23%
2025-03-19 0 1.620 1.610 1.620 1.610 1.700 6,520,500 10,729,630 1.6455 1.301 1.293 1.301 1.293 1.365 8,121,754 1.3211 -5.81%
2025-03-18 0 1.720 1.720 1.740 1.690 1.750 3,812,000 6,544,715 1.7169 1.381 1.381 1.397 1.357 1.405 4,748,121 1.3784 1.78%
2025-03-17 0 1.690 1.680 1.690 1.680 1.820 4,396,000 7,629,197 1.7355 1.357 1.349 1.357 1.349 1.461 5,475,535 1.3933 -1.17%
2025-03-14 0 1.710 1.700 1.710 1.630 1.740 7,530,000 12,806,265 1.7007 1.373 1.365 1.373 1.309 1.397 9,379,159 1.3654 3.64%
2025-03-13 0 1.650 1.650 1.660 1.620 1.690 3,837,000 6,337,765 1.6518 1.325 1.325 1.333 1.301 1.357 4,779,261 1.3261 -1.79%
2025-03-12 0 1.680 1.680 1.690 1.650 1.750 7,423,500 12,698,295 1.7106 1.349 1.349 1.357 1.325 1.405 9,246,505 1.3733 -2.33%
2025-03-11 0 1.720 1.700 1.720 1.570 1.760 18,736,000 30,927,005 1.6507 1.381 1.365 1.381 1.260 1.413 23,337,041 1.3252 0.00%
2025-03-10 0 1.720 1.720 1.730 1.520 2.100 49,133,000 84,357,905 1.7169 1.381 1.381 1.389 1.220 1.686 61,198,700 1.3784 -19.63%
2025-03-07 0 2.140 2.140 2.150 2.050 2.330 38,022,000 82,882,485 2.1799 1.718 1.718 1.726 1.646 1.871 47,359,147 1.7501 0.47%
2025-03-06 0 2.130 2.130 2.140 2.060 2.170 28,780,500 60,769,670 2.1115 1.710 1.710 1.718 1.654 1.742 35,848,191 1.6952 2.90%
2025-03-05 0 2.070 2.070 2.080 2.010 2.120 13,654,000 28,137,485 2.0608 1.662 1.662 1.670 1.614 1.702 17,007,043 1.6545 -0.96%
2025-03-04 0 2.090 2.080 2.090 2.050 2.130 12,225,000 25,444,837 2.0814 1.678 1.670 1.678 1.646 1.710 15,227,120 1.6710 -1.42%
2025-03-03 0 2.120 2.120 2.130 2.100 2.340 27,227,500 60,155,321 2.2094 1.702 1.702 1.710 1.686 1.879 33,913,818 1.7738 -6.19%
2025-02-28 0 2.260 2.260 2.270 2.230 2.550 32,069,000 75,710,545 2.3609 1.814 1.814 1.822 1.790 2.047 39,944,256 1.8954 -5.83%
2025-02-27 0 2.400 2.390 2.400 2.270 2.610 80,856,516 199,387,931 2.4659 1.927 1.919 1.927 1.822 2.095 100,712,630 1.9798 5.26%
2025-02-26 0 2.280 2.280 2.290 2.080 2.310 34,118,196 75,672,002 2.2179 1.830 1.830 1.839 1.670 1.855 42,496,677 1.7807 9.62%
2025-02-25 0 2.080 2.080 2.090 2.050 2.110 6,569,500 13,691,150 2.0840 1.670 1.670 1.678 1.646 1.694 8,182,787 1.6732 -3.26%
2025-02-24 0 2.150 2.140 2.150 2.070 2.180 14,603,000 30,970,925 2.1209 1.726 1.718 1.726 1.662 1.750 18,189,091 1.7027 -1.38%
2025-02-21 0 2.180 2.170 2.180 2.120 2.270 17,615,000 38,289,095 2.1737 1.750 1.742 1.750 1.702 1.822 21,940,755 1.7451 -2.24%
2025-02-20 0 2.230 2.230 2.240 2.060 2.360 45,740,062 102,775,350 2.2469 1.790 1.790 1.798 1.654 1.895 56,972,551 1.8039 6.70%
2025-02-19 0 2.090 2.080 2.090 2.070 2.150 9,920,000 20,945,230 2.1114 1.678 1.670 1.678 1.662 1.726 12,356,076 1.6951 0.00%
2025-02-18 0 2.090 2.090 2.100 2.060 2.180 10,177,000 21,561,510 2.1187 1.678 1.678 1.686 1.654 1.750 12,676,188 1.7009 -1.88%
2025-02-17 0 2.130 2.130 2.140 2.090 2.250 9,953,200 21,270,840 2.1371 1.710 1.710 1.718 1.678 1.806 12,397,429 1.7157 -3.18%
2025-02-14 0 2.200 2.190 2.200 2.140 2.250 14,819,000 32,394,390 2.1860 1.766 1.758 1.766 1.718 1.806 18,458,135 1.7550 2.80%
2025-02-13 0 2.140 2.140 2.160 2.130 2.360 24,103,000 54,640,065 2.2669 1.718 1.718 1.734 1.710 1.895 30,022,027 1.8200 -4.89%
2025-02-12 0 2.250 2.240 2.250 2.160 2.280 9,980,000 22,156,215 2.2201 1.806 1.798 1.806 1.734 1.830 12,430,811 1.7824 1.81%
2025-02-11 0 2.210 2.190 2.210 2.170 2.380 12,663,000 28,068,545 2.2166 1.774 1.758 1.774 1.742 1.911 15,772,681 1.7796 -3.91%
2025-02-10 0 2.300 2.300 2.310 2.120 2.380 20,216,000 45,291,355 2.2404 1.847 1.847 1.855 1.702 1.911 25,180,488 1.7987 7.98%
2025-02-07 0 2.130 2.120 2.130 2.070 2.170 11,098,034 23,634,560 2.1296 1.710 1.702 1.710 1.662 1.742 13,823,403 1.7097 2.90%
2025-02-06 0 2.070 2.060 2.070 2.030 2.080 4,232,000 8,708,385 2.0577 1.662 1.654 1.662 1.630 1.670 5,271,262 1.6520 0.00%
2025-02-05 0 2.070 2.070 2.080 2.040 2.130 3,587,000 7,438,485 2.0737 1.662 1.662 1.670 1.638 1.710 4,467,868 1.6649 -4.17%
2025-02-04 0 2.160 2.150 2.160 2.090 2.240 2,905,500 6,311,387 2.1722 1.734 1.726 1.734 1.678 1.798 3,619,010 1.7440 3.35%
2025-02-03 0 2.090 2.080 2.090 1.960 2.120 1,833,500 3,784,015 2.0638 1.678 1.670 1.678 1.574 1.702 2,283,757 1.6569 2.45%
2025-01-28 0 2.040 2.040 2.050 2.020 2.090 219,500 447,565 2.0390 1.638 1.638 1.646 1.622 1.678 273,403 1.6370 -1.92%
2025-01-27 0 2.080 2.080 2.090 2.050 2.110 3,168,500 6,611,520 2.0866 1.670 1.670 1.678 1.646 1.694 3,946,596 1.6752 0.97%
2025-01-24 0 2.060 2.060 2.070 2.040 2.140 7,986,000 16,520,865 2.0687 1.654 1.654 1.662 1.638 1.718 9,947,140 1.6609 -2.37%
2025-01-23 0 2.110 2.110 2.120 2.050 2.150 16,039,000 33,732,065 2.1031 1.694 1.694 1.702 1.646 1.726 19,977,733 1.6885 5.50%
2025-01-22 0 2.000 1.990 2.000 1.980 2.060 4,364,000 8,750,316 2.0051 1.606 1.598 1.606 1.590 1.654 5,435,677 1.6098 -2.44%
2025-01-21 0 2.050 2.050 2.060 2.040 2.140 9,458,500 19,759,260 2.0890 1.646 1.646 1.654 1.638 1.718 11,781,245 1.6772 -0.97%
2025-01-20 0 2.070 2.070 2.080 2.060 2.160 9,561,500 20,190,460 2.1116 1.662 1.662 1.670 1.654 1.734 11,909,539 1.6953 2.48%
2025-01-17 0 2.020 2.010 2.020 1.980 2.080 4,951,500 10,027,845 2.0252 1.622 1.614 1.622 1.590 1.670 6,167,451 1.6259 -0.98%
2025-01-16 0 2.040 2.040 2.050 2.010 2.100 7,736,000 15,820,510 2.0451 1.638 1.638 1.646 1.614 1.686 9,635,747 1.6419 3.03%
2025-01-15 0 1.980 1.980 1.990 1.970 2.040 4,414,500 8,819,199 1.9978 1.590 1.590 1.598 1.582 1.638 5,498,579 1.6039 -2.94%
2025-01-14 0 2.040 2.040 2.050 1.930 2.080 11,425,890 23,176,461 2.0284 1.638 1.638 1.646 1.549 1.670 14,231,771 1.6285 5.70%
2025-01-13 0 1.930 1.920 1.930 1.910 1.970 6,432,000 12,430,197 1.9326 1.549 1.541 1.549 1.533 1.582 8,011,521 1.5515 -1.53%
2025-01-10 0 1.960 1.960 1.970 1.940 2.100 10,678,500 21,291,990 1.9939 1.574 1.574 1.582 1.558 1.686 13,300,843 1.6008 -7.55%
2025-01-09 0 2.120 2.110 2.120 2.060 2.130 4,654,000 9,761,175 2.0974 1.702 1.694 1.702 1.654 1.710 5,796,893 1.6839 0.95%
2025-01-08 0 2.100 2.090 2.100 2.050 2.270 12,718,500 26,915,670 2.1163 1.686 1.678 1.686 1.646 1.822 15,841,810 1.6990 -6.25%
2025-01-07 0 2.240 2.240 2.250 2.200 2.290 5,407,500 12,110,150 2.2395 1.798 1.798 1.806 1.766 1.839 6,735,432 1.7980 -0.44%
2025-01-06 0 2.250 2.250 2.260 2.250 2.380 5,924,000 13,557,300 2.2885 1.806 1.806 1.814 1.806 1.911 7,378,770 1.8373 -4.66%
2025-01-03 0 2.360 2.360 2.370 2.270 2.440 13,129,500 30,650,940 2.3345 1.895 1.895 1.903 1.822 1.959 16,353,740 1.8742 -1.67%
2025-01-02 0 2.400 2.390 2.400 2.350 2.550 15,951,000 38,705,525 2.4265 1.927 1.919 1.927 1.887 2.047 19,868,123 1.9481 -5.51%
2024-12-31 0 2.540 2.530 2.540 2.440 2.650 16,313,000 41,875,065 2.5670 2.039 2.031 2.039 1.959 2.128 20,319,020 2.0609 3.67%
2024-12-30 0 2.450 2.450 2.460 2.410 2.540 8,714,000 21,267,180 2.4406 1.967 1.967 1.975 1.935 2.039 10,853,916 1.9594 -2.00%
2024-12-27 0 2.500 2.500 2.510 2.440 2.550 10,947,000 27,240,311 2.4884 2.007 2.007 2.015 1.959 2.047 13,635,279 1.9978 -1.96%
2024-12-24 0 2.550 2.550 2.560 2.510 2.580 4,693,500 11,990,235 2.5546 2.047 2.047 2.055 2.015 2.071 5,846,093 2.0510 1.59%
2024-12-23 0 2.510 2.510 2.520 2.470 2.550 7,104,000 17,874,280 2.5161 2.015 2.015 2.023 1.983 2.047 8,848,545 2.0200 0.40%
2024-12-20 0 2.500 2.500 2.520 2.500 2.670 20,241,000 52,407,995 2.5892 2.007 2.007 2.023 2.007 2.144 25,211,627 2.0787 -3.10%
2024-12-19 0 2.580 2.560 2.580 2.530 2.680 18,029,196 46,506,899 2.5795 2.071 2.055 2.071 2.031 2.152 22,456,666 2.0710 -4.44%
2024-12-18 0 2.700 2.690 2.700 2.650 2.780 15,991,500 43,182,305 2.7003 2.168 2.160 2.168 2.128 2.232 19,918,568 2.1679 -1.82%
2024-12-17 0 2.750 2.750 2.760 2.670 2.890 16,516,000 45,875,109 2.7776 2.208 2.208 2.216 2.144 2.320 20,571,871 2.2300 0.00%
2024-12-16 0 2.750 2.750 2.760 2.680 2.930 18,499,700 51,646,452 2.7917 2.208 2.208 2.216 2.152 2.352 23,042,712 2.2413 -3.17%
2024-12-13 0 2.840 2.840 2.850 2.840 3.130 47,110,000 139,745,337 2.9664 2.280 2.280 2.288 2.280 2.513 58,678,907 2.3815 -11.80%
2024-12-12 0 3.220 3.210 3.220 2.900 3.420 99,592,670 322,587,106 3.2391 2.585 2.577 2.585 2.328 2.746 124,049,863 2.6005 9.52%
2024-12-11 0 2.940 2.940 2.950 2.880 3.170 39,692,000 120,489,620 3.0356 2.360 2.360 2.368 2.312 2.545 49,439,253 2.4371 0.68%
2024-12-10 0 2.920 2.910 2.920 2.860 3.590 87,494,000 280,389,475 3.2047 2.344 2.336 2.344 2.296 2.882 108,980,096 2.5729 -8.46%
2024-12-09 0 3.190 3.190 3.200 2.430 3.250 46,522,500 130,802,027 2.8116 2.561 2.561 2.569 1.951 2.609 57,947,134 2.2573 25.10%
2024-12-06 0 2.550 2.550 2.560 2.380 2.600 16,969,000 42,626,301 2.5120 2.047 2.047 2.055 1.911 2.087 21,136,115 2.0168 6.25%
2024-12-05 0 2.400 2.390 2.400 2.380 2.500 8,549,000 20,805,860 2.4337 1.927 1.919 1.927 1.911 2.007 10,648,397 1.9539 -4.76%
2024-12-04 0 2.520 2.520 2.540 2.520 2.620 8,726,500 22,322,865 2.5581 2.023 2.023 2.039 2.023 2.103 10,869,486 2.0537 -3.45%
2024-12-03 0 2.610 2.600 2.610 2.510 2.640 13,728,000 35,314,825 2.5725 2.095 2.087 2.095 2.015 2.120 17,099,215 2.0653 0.38%
2024-12-02 0 2.600 2.590 2.600 2.510 2.690 17,526,500 45,649,230 2.6046 2.087 2.079 2.087 2.015 2.160 21,830,522 2.0911 1.56%
2024-11-29 0 2.560 2.560 2.570 2.470 2.720 18,043,000 47,077,485 2.6092 2.055 2.055 2.063 1.983 2.184 22,473,860 2.0948 2.40%
2024-11-28 0 2.500 2.500 2.510 2.490 2.640 9,069,000 23,153,140 2.5530 2.007 2.007 2.015 1.999 2.120 11,296,094 2.0497 -4.58%
2024-11-27 0 2.620 2.620 2.630 2.350 2.630 24,693,500 61,856,112 2.5050 2.103 2.103 2.111 1.887 2.111 30,757,538 2.0111 7.38%
2024-11-26 0 2.440 2.440 2.450 2.260 2.720 50,428,866 125,778,740 2.4942 1.959 1.959 1.967 1.814 2.184 62,812,795 2.0024 5.63%
2024-11-25 0 2.310 2.290 2.310 2.250 2.350 5,892,500 13,515,415 2.2937 1.855 1.839 1.855 1.806 1.887 7,339,534 1.8415 0.00%
2024-11-22 0 2.310 2.300 2.310 2.260 2.570 17,342,500 41,190,847 2.3751 1.855 1.847 1.855 1.814 2.063 21,601,336 1.9069 -6.85%
2024-11-21 0 2.480 2.470 2.480 2.420 2.610 8,627,500 21,509,020 2.4931 1.991 1.983 1.991 1.943 2.095 10,746,174 2.0016 -3.88%
2024-11-20 0 2.580 2.580 2.590 2.490 2.650 8,078,000 20,690,995 2.5614 2.071 2.071 2.079 1.999 2.128 10,061,732 2.0564 1.18%
2024-11-19 0 2.550 2.540 2.550 2.520 2.720 9,044,500 23,573,885 2.6064 2.047 2.039 2.047 2.023 2.184 11,265,578 2.0926 -3.77%
2024-11-18 0 2.650 2.650 2.660 2.610 2.750 6,473,500 17,263,425 2.6668 2.128 2.128 2.136 2.095 2.208 8,063,212 2.1410 0.00%
2024-11-15 0 2.650 2.650 2.660 2.630 2.930 19,088,000 52,933,247 2.7731 2.128 2.128 2.136 2.111 2.352 23,775,483 2.2264 -1.85%
2024-11-14 0 2.700 2.700 2.710 2.680 2.900 10,485,900 29,107,754 2.7759 2.168 2.168 2.176 2.152 2.328 13,060,946 2.2286 -4.26%
2024-11-13 0 2.820 2.810 2.820 2.620 3.010 30,026,500 84,554,850 2.8160 2.264 2.256 2.264 2.103 2.417 37,400,174 2.2608 4.83%
2024-11-12 0 2.690 2.690 2.700 2.620 3.050 23,314,000 64,829,536 2.7807 2.160 2.160 2.168 2.103 2.449 29,039,271 2.2325 -8.19%
2024-11-11 0 2.930 2.920 2.930 2.870 3.070 15,094,000 44,459,960 2.9455 2.352 2.344 2.352 2.304 2.465 18,800,667 2.3648 -6.69%
2024-11-08 0 3.140 3.140 3.150 3.090 3.480 31,536,000 101,965,519 3.2333 2.521 2.521 2.529 2.481 2.794 39,280,366 2.5958 -5.42%
2024-11-07 0 3.320 3.320 3.330 2.810 3.540 67,419,000 220,840,510 3.2756 2.665 2.665 2.673 2.256 2.842 83,975,234 2.6298 13.31%
2024-11-06 0 2.930 2.920 2.930 2.760 3.140 36,165,000 106,589,567 2.9473 2.352 2.344 2.352 2.216 2.521 45,046,119 2.3662 1.74%
2024-11-05 0 2.880 2.880 2.890 2.620 2.970 31,627,500 90,824,945 2.8717 2.312 2.312 2.320 2.103 2.384 39,394,335 2.3055 7.06%
2024-11-04 0 2.690 2.690 2.700 2.580 2.940 27,886,740 75,991,100 2.7250 2.160 2.160 2.168 2.071 2.360 34,734,949 2.1877 -2.18%
2024-11-01 0 2.750 2.740 2.750 2.230 2.950 102,754,000 276,131,854 2.6873 2.208 2.200 2.208 1.790 2.368 127,987,528 2.1575 20.09%
2024-10-31 0 2.290 2.280 2.290 2.280 2.360 7,680,500 17,748,690 2.3109 1.839 1.830 1.839 1.830 1.895 9,566,617 1.8553 -1.29%
2024-10-30 0 2.320 2.320 2.340 2.310 2.480 9,735,000 23,136,460 2.3766 1.863 1.863 1.879 1.855 1.991 12,125,646 1.9081 -3.73%
2024-10-29 0 2.410 2.410 2.420 2.380 2.620 28,511,500 71,240,675 2.4987 1.935 1.935 1.943 1.911 2.103 35,513,132 2.0060 -0.41%
2024-10-28 0 2.420 2.410 2.420 2.330 2.480 11,960,000 28,728,970 2.4021 1.943 1.935 1.943 1.871 1.991 14,897,044 1.9285 2.98%
2024-10-25 0 2.350 2.320 2.350 2.320 2.430 10,566,500 25,065,517 2.3722 1.887 1.863 1.887 1.863 1.951 13,161,339 1.9045 0.86%
2024-10-24 0 2.330 2.330 2.340 2.310 2.500 13,615,000 32,138,950 2.3606 1.871 1.871 1.879 1.855 2.007 16,958,466 1.8952 -6.43%
2024-10-23 0 2.490 2.470 2.490 2.400 2.600 18,482,500 46,541,565 2.5181 1.999 1.983 1.999 1.927 2.087 23,021,289 2.0217 3.32%
2024-10-22 0 2.410 2.410 2.420 2.280 2.620 29,289,848 72,448,789 2.4735 1.935 1.935 1.943 1.830 2.103 36,482,621 1.9858 3.88%
2024-10-21 0 2.320 2.320 2.330 2.220 2.410 12,385,500 28,665,960 2.3145 1.863 1.863 1.871 1.782 1.935 15,427,035 1.8582 1.31%
2024-10-18 0 2.290 2.280 2.290 2.130 2.380 27,859,000 62,247,070 2.2344 1.839 1.830 1.839 1.710 1.911 34,700,397 1.7938 6.51%
2024-10-17 0 2.150 2.150 2.160 2.140 2.400 17,267,500 39,148,422 2.2672 1.726 1.726 1.734 1.718 1.927 21,507,918 1.8202 -7.33%
2024-10-16 0 2.320 2.300 2.320 2.150 2.620 38,770,000 92,388,782 2.3830 1.863 1.847 1.863 1.726 2.103 48,290,835 1.9132 2.65%
2024-10-15 0 2.260 2.250 2.260 2.210 2.500 14,942,000 34,968,067 2.3403 1.814 1.806 1.814 1.774 2.007 18,611,340 1.8789 -9.60%
2024-10-14 0 2.500 2.490 2.500 2.310 2.670 19,064,000 46,540,775 2.4413 2.007 1.999 2.007 1.855 2.144 23,745,589 1.9600 -5.30%
2024-10-10 0 2.640 2.640 2.660 2.510 3.100 45,232,500 126,139,425 2.7887 2.120 2.120 2.136 2.015 2.489 56,340,346 2.2389 5.18%
2024-10-09 0 2.510 2.500 2.510 2.440 3.010 30,616,000 81,282,070 2.6549 2.015 2.007 2.015 1.959 2.417 38,134,439 2.1315 -10.99%
2024-10-08 0 2.820 2.800 2.820 2.760 4.000 56,052,099 178,448,425 3.1836 2.264 2.248 2.264 2.216 3.211 69,816,937 2.5559 -27.88%
2024-10-07 0 3.910 3.910 3.920 3.610 3.940 14,423,373 54,747,555 3.7958 3.139 3.139 3.147 2.898 3.163 17,965,353 3.0474 9.22%
2024-10-04 0 3.580 3.580 3.590 3.310 3.650 12,330,398 43,666,933 3.5414 2.874 2.874 2.882 2.657 2.930 15,358,401 2.8432 5.60%
2024-10-03 0 3.390 3.390 3.410 3.100 4.050 25,812,803 90,794,259 3.5174 2.722 2.722 2.738 2.489 3.252 32,151,710 2.8239 -3.97%
2024-10-02 0 3.530 3.530 3.560 3.340 4.050 25,860,000 95,214,420 3.6819 2.834 2.834 2.858 2.681 3.252 32,210,498 2.9560 0.28%
2024-09-30 0 3.520 3.520 3.550 2.660 4.100 156,865,543 554,679,042 3.5360 2.826 2.826 2.850 2.136 3.292 195,387,363 2.8389 31.84%
2024-09-27 0 2.670 2.670 2.680 2.450 3.090 126,757,800 348,611,525 2.7502 2.144 2.144 2.152 1.967 2.481 157,885,995 2.2080 -0.74%
2024-09-26 0 2.690 2.690 2.700 1.550 2.980 161,071,782 371,107,996 2.3040 2.160 2.160 2.168 1.244 2.392 200,626,537 1.8497 75.82%
2024-09-25 0 1.530 1.530 1.560 1.520 1.640 5,339,500 8,447,158 1.5820 1.228 1.228 1.252 1.220 1.317 6,650,733 1.2701 -0.65%
2024-09-24 0 1.540 1.540 1.550 1.400 1.560 6,742,000 10,212,715 1.5148 1.236 1.236 1.244 1.124 1.252 8,397,648 1.2161 7.69%
2024-09-23 0 1.430 1.430 1.440 1.400 1.500 1,007,500 1,460,954 1.4501 1.148 1.148 1.156 1.124 1.204 1,254,914 1.1642 -2.05%
2024-09-20 0 1.460 1.460 1.480 1.420 1.510 2,577,500 3,775,810 1.4649 1.172 1.172 1.188 1.140 1.212 3,210,462 1.1761 1.39%
2024-09-19 0 1.440 1.440 1.450 1.330 1.450 2,748,000 3,876,845 1.4108 1.156 1.156 1.164 1.068 1.164 3,422,832 1.1326 8.27%
2024-09-17 0 1.330 1.320 1.350 1.300 1.360 182,500 240,265 1.3165 1.068 1.060 1.084 1.044 1.092 227,317 1.0570 0.00%
2024-09-16 0 1.330 1.330 1.360 1.210 1.400 2,210,000 2,948,385 1.3341 1.068 1.068 1.092 0.971 1.124 2,752,715 1.0711 -2.21%
2024-09-13 0 1.360 1.340 1.360 1.340 1.450 4,418,000 6,200,605 1.4035 1.092 1.076 1.092 1.076 1.164 5,502,938 1.1268 0.74%
2024-09-12 0 1.350 1.350 1.360 1.340 1.500 3,812,000 5,290,220 1.3878 1.084 1.084 1.092 1.076 1.204 4,748,121 1.1142 -8.16%
2024-09-11 0 1.470 1.470 1.480 1.440 1.540 1,117,500 1,641,550 1.4689 1.180 1.180 1.188 1.156 1.236 1,391,927 1.1793 -1.87%
2024-09-10 0 1.670 1.670 1.680 1.570 1.670 3,167,500 5,157,360 1.6282 1.203 1.203 1.210 1.131 1.203 4,398,530 1.1725 2.45%
2024-09-09 0 1.630 1.630 1.640 1.620 1.740 1,761,500 2,944,720 1.6717 1.174 1.174 1.181 1.167 1.253 2,446,097 1.2038 -0.61%
2024-09-05 0 1.640 1.640 1.650 1.610 1.650 601,000 981,540 1.6332 1.181 1.181 1.188 1.159 1.188 834,575 1.1761 1.23%
2024-09-04 0 1.620 1.620 1.640 1.600 1.690 1,124,000 1,824,010 1.6228 1.167 1.167 1.181 1.152 1.217 1,560,836 1.1686 -2.41%
2024-09-03 0 1.660 1.660 1.690 1.650 1.700 910,000 1,520,625 1.6710 1.195 1.195 1.217 1.188 1.224 1,263,666 1.2033 0.00%
2024-09-02 0 1.660 1.660 1.680 1.660 1.800 4,626,500 7,907,845 1.7092 1.195 1.195 1.210 1.195 1.296 6,424,562 1.2309 -7.26%
2024-08-30 0 1.790 1.750 1.790 1.790 1.940 7,231,120 13,174,778 1.8220 1.289 1.260 1.289 1.289 1.397 10,041,452 1.3120 -2.72%
2024-08-29 0 1.840 1.820 1.840 1.760 1.850 622,000 1,129,985 1.8167 1.325 1.311 1.325 1.267 1.332 863,737 1.3083 3.95%
2024-08-28 0 1.770 1.760 1.790 1.730 1.800 283,500 500,730 1.7662 1.275 1.267 1.289 1.246 1.296 393,681 1.2719 -2.75%
2024-08-27 0 1.820 1.820 1.830 1.700 1.840 1,265,500 2,263,585 1.7887 1.311 1.311 1.318 1.224 1.325 1,757,329 1.2881 5.20%
2024-08-26 0 1.730 1.730 1.740 1.660 1.740 564,000 960,760 1.7035 1.246 1.246 1.253 1.195 1.253 783,195 1.2267 5.49%
2024-08-23 0 1.640 1.640 1.650 1.610 1.670 391,500 644,195 1.6455 1.181 1.181 1.188 1.159 1.203 543,654 1.1849 -1.80%
2024-08-22 0 1.670 1.650 1.670 1.590 1.690 1,163,500 1,898,510 1.6317 1.203 1.188 1.203 1.145 1.217 1,615,687 1.1750 1.83%
2024-08-21 0 1.640 1.640 1.670 1.610 1.690 1,018,500 1,675,710 1.6453 1.181 1.181 1.203 1.159 1.217 1,414,334 1.1848 -2.96%
2024-08-20 0 1.690 1.690 1.700 1.690 1.780 1,889,000 3,240,985 1.7157 1.217 1.217 1.224 1.217 1.282 2,623,149 1.2355 -5.06%
2024-08-19 0 1.780 1.780 1.800 1.780 1.820 470,000 848,000 1.8043 1.282 1.282 1.296 1.282 1.311 652,663 1.2993 -1.11%
2024-08-16 0 1.800 1.800 1.840 1.800 1.840 495,500 896,700 1.8097 1.296 1.296 1.325 1.296 1.325 688,073 1.3032 0.00%
2024-08-15 0 1.800 1.800 1.810 1.780 1.840 527,000 954,010 1.8103 1.296 1.296 1.303 1.282 1.325 731,815 1.3036 0.00%
2024-08-14 0 1.800 1.800 1.820 1.800 1.830 257,000 464,790 1.8085 1.296 1.296 1.311 1.296 1.318 356,882 1.3024 -1.10%
2024-08-13 0 1.820 1.820 1.850 1.790 1.860 749,000 1,361,705 1.8180 1.311 1.311 1.332 1.289 1.339 1,040,094 1.3092 0.00%
2024-08-12 0 1.820 1.820 1.840 1.800 1.910 1,390,000 2,537,400 1.8255 1.311 1.311 1.325 1.296 1.375 1,930,215 1.3146 -5.21%
2024-08-09 0 1.920 1.900 1.920 1.900 1.960 1,180,500 2,280,636 1.9319 1.383 1.368 1.383 1.368 1.411 1,639,294 1.3912 -1.03%
2024-08-08 0 1.940 1.930 1.940 1.900 2.000 737,500 1,446,345 1.9611 1.397 1.390 1.397 1.368 1.440 1,024,125 1.4123 -2.02%
2024-08-07 0 1.980 1.980 2.000 1.970 2.040 1,061,000 2,121,125 1.9992 1.426 1.426 1.440 1.419 1.469 1,473,351 1.4397 -1.98%
2024-08-06 0 2.020 2.000 2.020 1.890 2.030 1,494,000 2,925,500 1.9582 1.455 1.440 1.455 1.361 1.462 2,074,634 1.4101 6.32%
2024-08-05 0 1.900 1.900 1.910 1.850 1.960 1,579,000 2,998,935 1.8993 1.368 1.368 1.375 1.332 1.411 2,192,669 1.3677 -2.56%
2024-08-02 0 1.950 1.950 1.960 1.930 2.100 734,000 1,455,733 1.9833 1.404 1.404 1.411 1.390 1.512 1,019,265 1.4282 -2.99%
2024-08-01 0 2.010 2.010 2.020 2.000 2.080 645,000 1,300,832 2.0168 1.447 1.447 1.455 1.440 1.498 895,675 1.4523 -2.90%
2024-07-31 0 2.070 2.060 2.070 1.860 2.080 1,908,500 3,837,855 2.0109 1.491 1.483 1.491 1.339 1.498 2,650,227 1.4481 10.70%
2024-07-30 0 1.870 1.870 1.890 1.870 1.930 720,500 1,357,975 1.8848 1.347 1.347 1.361 1.347 1.390 1,000,518 1.3573 -2.60%
2024-07-29 0 1.920 1.910 1.920 1.900 1.980 762,000 1,471,640 1.9313 1.383 1.375 1.383 1.368 1.426 1,058,147 1.3908 -0.52%
2024-07-26 0 1.930 1.920 1.930 1.910 1.990 618,500 1,200,110 1.9404 1.390 1.383 1.390 1.375 1.433 858,876 1.3973 -1.03%
2024-07-25 0 1.950 1.950 1.970 1.930 2.000 1,058,000 2,075,875 1.9621 1.404 1.404 1.419 1.390 1.440 1,469,186 1.4129 -2.50%
2024-07-24 0 2.000 1.980 2.000 1.960 2.030 978,000 1,943,945 1.9877 1.440 1.426 1.440 1.411 1.462 1,358,094 1.4314 -0.99%
2024-07-23 0 2.020 2.010 2.020 1.980 2.040 1,562,000 3,138,990 2.0096 1.455 1.447 1.455 1.426 1.469 2,169,062 1.4472 -2.42%
2024-07-22 0 2.070 2.040 2.070 2.030 2.110 866,000 1,774,315 2.0489 1.491 1.469 1.491 1.462 1.519 1,202,566 1.4754 -0.48%
2024-07-19 0 2.080 2.070 2.080 2.060 2.170 1,114,500 2,327,015 2.0879 1.498 1.491 1.498 1.483 1.563 1,547,644 1.5036 -4.15%
2024-07-18 0 2.170 2.170 2.180 2.080 2.200 1,446,010 3,093,736 2.1395 1.563 1.563 1.570 1.498 1.584 2,007,993 1.5407 -1.36%
2024-07-17 0 2.200 2.190 2.200 2.140 2.230 1,975,500 4,313,785 2.1836 1.584 1.577 1.584 1.541 1.606 2,743,267 1.5725 2.33%
2024-07-16 0 2.150 2.140 2.150 2.110 2.210 1,407,500 3,037,065 2.1578 1.548 1.541 1.548 1.519 1.591 1,954,517 1.5539 0.47%
2024-07-15 0 2.140 2.130 2.140 2.120 2.240 1,921,500 4,193,690 2.1825 1.541 1.534 1.541 1.527 1.613 2,668,280 1.5717 -5.73%
2024-07-12 0 2.270 2.250 2.270 2.170 2.310 1,546,000 3,508,740 2.2696 1.635 1.620 1.635 1.563 1.663 2,146,844 1.6344 4.61%
2024-07-11 0 2.170 2.160 2.170 2.120 2.200 901,500 1,948,745 2.1617 1.563 1.555 1.563 1.527 1.584 1,251,863 1.5567 4.33%
2024-07-10 0 2.080 2.080 2.110 2.070 2.140 605,500 1,271,270 2.0995 1.498 1.498 1.519 1.491 1.541 840,824 1.5119 0.00%
2024-07-09 0 2.080 2.080 2.110 1.990 2.100 1,715,500 3,503,355 2.0422 1.498 1.498 1.519 1.433 1.512 2,382,219 1.4706 2.46%
2024-07-08 0 2.030 2.030 2.070 2.010 2.180 2,025,000 4,184,670 2.0665 1.462 1.462 1.491 1.447 1.570 2,812,004 1.4881 -6.45%
2024-07-05 0 2.170 2.160 2.170 2.150 2.210 945,000 2,053,155 2.1727 1.563 1.555 1.563 1.548 1.591 1,312,269 1.5646 -1.81%
2024-07-04 0 2.210 2.210 2.220 2.210 2.360 1,000,500 2,250,235 2.2491 1.591 1.591 1.599 1.591 1.699 1,389,338 1.6196 -4.33%
2024-07-03 0 2.310 2.310 2.320 2.240 2.390 2,265,000 5,223,275 2.3061 1.663 1.663 1.671 1.613 1.721 3,145,279 1.6607 3.12%
2024-07-02 0 2.240 2.240 2.250 2.200 2.330 2,384,000 5,353,900 2.2458 1.613 1.613 1.620 1.584 1.678 3,310,528 1.6172 0.00%
2024-06-28 0 2.240 2.240 2.250 2.240 2.330 1,293,500 2,943,260 2.2754 1.613 1.613 1.620 1.613 1.678 1,796,211 1.6386 -1.75%
2024-06-27 0 2.280 2.280 2.300 2.270 2.390 1,268,000 2,913,265 2.2975 1.642 1.642 1.656 1.635 1.721 1,760,801 1.6545 -5.00%
2024-06-26 0 2.400 2.380 2.400 2.280 2.400 959,500 2,247,800 2.3427 1.728 1.714 1.728 1.642 1.728 1,332,404 1.6870 1.27%
2024-06-25 0 2.370 2.370 2.380 2.350 2.510 1,959,500 4,718,215 2.4079 1.707 1.707 1.714 1.692 1.808 2,721,048 1.7340 -3.66%
2024-06-24 0 2.460 2.440 2.460 2.370 2.530 1,240,000 2,981,425 2.4044 1.772 1.757 1.772 1.707 1.822 1,721,919 1.7315 0.00%
2024-06-21 0 2.460 2.450 2.460 2.430 2.550 1,509,500 3,756,880 2.4888 1.772 1.764 1.772 1.750 1.836 2,096,158 1.7923 -3.91%
2024-06-20 0 2.560 2.540 2.560 2.460 2.630 1,560,500 3,969,620 2.5438 1.844 1.829 1.844 1.772 1.894 2,166,979 1.8319 -1.16%
2024-06-19 0 2.590 2.560 2.590 2.480 2.610 1,327,000 3,377,990 2.5456 1.865 1.844 1.865 1.786 1.880 1,842,731 1.8331 4.02%
2024-06-18 0 2.490 2.490 2.520 2.480 2.550 2,022,500 5,063,225 2.5034 1.793 1.793 1.815 1.786 1.836 2,808,533 1.8028 -1.19%
2024-06-17 0 2.520 2.520 2.550 2.490 2.580 3,123,000 7,858,245 2.5162 1.815 1.815 1.836 1.793 1.858 4,336,736 1.8120 -3.08%
2024-06-14 0 2.600 2.590 2.600 2.580 2.670 1,674,000 4,359,925 2.6045 1.872 1.865 1.872 1.858 1.923 2,324,590 1.8756 -2.26%
2024-06-13 0 2.660 2.640 2.660 2.610 2.770 1,777,500 4,718,410 2.6545 1.916 1.901 1.916 1.880 1.995 2,468,315 1.9116 0.00%
2024-06-12 0 2.660 2.660 2.680 2.630 2.740 753,000 2,015,235 2.6763 1.916 1.916 1.930 1.894 1.973 1,045,649 1.9273 -2.92%
2024-06-11 0 2.740 2.740 2.750 2.650 2.810 1,024,500 2,790,715 2.7240 1.973 1.973 1.980 1.908 2.024 1,422,666 1.9616 -1.79%
2024-06-07 0 2.790 2.750 2.790 2.730 2.810 1,427,000 3,930,910 2.7547 2.009 1.980 2.009 1.966 2.024 1,981,595 1.9837 -0.71%
2024-06-06 0 2.810 2.810 2.820 2.780 2.940 985,000 2,765,205 2.8073 2.024 2.024 2.031 2.002 2.117 1,367,814 2.0216 -0.71%
2024-06-05 0 2.830 2.800 2.840 2.800 2.980 860,500 2,476,100 2.8775 2.038 2.016 2.045 2.016 2.146 1,194,928 2.0722 -3.08%
2024-06-04 0 2.920 2.920 2.960 2.820 2.950 875,000 2,527,680 2.8888 2.103 2.103 2.132 2.031 2.124 1,215,064 2.0803 2.10%
2024-06-03 0 2.860 2.820 2.860 2.800 2.910 1,444,500 4,148,870 2.8722 2.060 2.031 2.060 2.016 2.096 2,005,896 2.0683 2.51%
2024-05-31 0 2.790 2.790 2.800 2.780 2.950 1,933,500 5,522,565 2.8563 2.009 2.009 2.016 2.002 2.124 2,684,943 2.0569 -2.79%
2024-05-30 0 2.870 2.860 2.890 2.820 3.020 2,685,500 7,737,260 2.8811 2.067 2.060 2.081 2.031 2.175 3,729,204 2.0748 -4.01%
2024-05-29 0 2.990 2.990 3.060 2.970 3.070 859,500 2,581,265 3.0032 2.153 2.153 2.204 2.139 2.211 1,193,540 2.1627 -2.29%
2024-05-28 0 3.060 3.050 3.060 3.020 3.150 1,622,500 5,008,165 3.0867 2.204 2.196 2.204 2.175 2.268 2,253,075 2.2228 -0.97%
2024-05-27 0 3.090 3.070 3.090 2.910 3.090 1,424,500 4,292,760 3.0135 2.225 2.211 2.225 2.096 2.225 1,978,124 2.1701 3.00%
2024-05-24 0 3.000 3.000 3.010 2.970 3.140 4,602,000 13,933,945 3.0278 2.160 2.160 2.168 2.139 2.261 6,390,540 2.1804 -4.46%
2024-05-23 0 3.140 3.130 3.150 3.090 3.230 4,082,500 12,874,585 3.1536 2.261 2.254 2.268 2.225 2.326 5,669,140 2.2710 -3.98%
2024-05-22 0 3.270 3.270 3.300 3.080 3.350 7,586,000 24,249,105 3.1966 2.355 2.355 2.376 2.218 2.412 10,534,254 2.3019 1.24%
2024-05-21 0 3.230 3.220 3.230 3.180 3.520 7,723,020 25,215,347 3.2650 2.326 2.319 2.326 2.290 2.535 10,724,527 2.3512 -7.98%
2024-05-20 0 3.510 3.510 3.540 3.500 3.780 5,129,000 18,401,960 3.5878 2.528 2.528 2.549 2.520 2.722 7,122,356 2.5837 -4.10%
2024-05-17 0 3.660 3.660 3.670 3.430 3.730 8,216,418 29,719,446 3.6171 2.636 2.636 2.643 2.470 2.686 11,409,681 2.6048 6.91%
2024-05-16 0 3.770 3.770 3.780 3.640 3.790 6,187,380 23,100,876 3.7335 2.465 2.465 2.472 2.380 2.478 9,461,968 2.4414 3.86%
2024-05-14 0 3.630 3.630 3.640 3.610 3.850 3,974,100 14,764,423 3.7152 2.374 2.374 2.380 2.361 2.518 6,077,339 2.4294 -2.94%
2024-05-13 0 3.740 3.710 3.740 3.550 3.770 3,419,000 12,638,630 3.6966 2.446 2.426 2.446 2.321 2.465 5,228,460 2.4173 1.91%
2024-05-10 0 3.670 3.670 3.710 3.500 3.750 5,790,500 21,214,325 3.6636 2.400 2.400 2.426 2.289 2.452 8,855,044 2.3957 2.80%
2024-05-09 0 3.570 3.570 3.590 3.400 3.620 4,112,138 14,560,929 3.5410 2.334 2.334 2.348 2.223 2.367 6,288,432 2.3155 6.89%
2024-05-08 0 3.340 3.330 3.360 3.300 3.430 1,331,500 4,467,630 3.3553 2.184 2.178 2.197 2.158 2.243 2,036,178 2.1941 -2.05%
2024-05-07 0 3.410 3.390 3.410 3.280 3.480 2,008,500 6,751,445 3.3614 2.230 2.217 2.230 2.145 2.276 3,071,472 2.1981 0.00%
2024-05-06 0 3.410 3.380 3.410 3.270 3.430 2,545,000 8,531,505 3.3523 2.230 2.210 2.230 2.138 2.243 3,891,907 2.1921 -0.58%
2024-05-03 0 3.430 3.390 3.430 3.390 3.530 1,346,500 4,618,460 3.4300 2.243 2.217 2.243 2.217 2.308 2,059,117 2.2429 -2.56%
2024-05-02 0 3.520 3.460 3.490 3.220 3.520 1,014,072 3,507,708 3.4590 2.302 2.263 2.282 2.106 2.302 1,550,756 2.2619 6.02%
2024-04-30 0 3.320 3.310 3.320 3.260 3.390 1,723,500 5,715,300 3.3161 2.171 2.164 2.171 2.132 2.217 2,635,639 2.1685 -0.30%
2024-04-29 0 3.330 3.290 3.330 3.220 3.390 2,945,500 9,801,680 3.3277 2.178 2.151 2.178 2.106 2.217 4,504,366 2.1760 3.42%
2024-04-26 0 3.220 3.200 3.220 2.920 3.270 4,828,000 15,196,975 3.1477 2.106 2.093 2.106 1.909 2.138 7,383,154 2.0583 10.65%
2024-04-25 0 2.910 2.910 2.930 2.880 2.970 1,183,500 3,452,245 2.9170 1.903 1.903 1.916 1.883 1.942 1,809,851 1.9075 0.34%
2024-04-24 0 2.900 2.900 2.930 2.860 2.980 1,273,654 3,726,278 2.9257 1.896 1.896 1.916 1.870 1.949 1,947,718 1.9132 -1.36%
2024-04-23 0 2.940 2.940 2.950 2.890 3.030 842,000 2,494,755 2.9629 1.923 1.923 1.929 1.890 1.981 1,287,617 1.9375 2.44%
2024-04-22 0 2.870 2.870 2.880 2.710 3.040 3,431,500 9,948,410 2.8991 1.877 1.877 1.883 1.772 1.988 5,247,575 1.8958 5.51%
2024-04-19 0 2.720 2.720 2.750 2.680 2.920 6,401,500 17,699,530 2.7649 1.779 1.779 1.798 1.753 1.909 9,789,408 1.8080 -6.85%
2024-04-18 0 2.920 2.920 2.930 2.860 3.060 1,502,000 4,462,865 2.9713 1.909 1.909 1.916 1.870 2.001 2,296,913 1.9430 -2.01%
2024-04-17 0 2.980 2.980 2.990 2.850 3.180 4,662,000 13,819,885 2.9644 1.949 1.949 1.955 1.864 2.079 7,129,301 1.9385 -4.49%
2024-04-16 0 3.120 3.120 3.150 3.110 3.410 3,376,500 10,917,315 3.2333 2.040 2.040 2.060 2.034 2.230 5,163,467 2.1143 -8.50%
2024-04-15 0 3.410 3.410 3.420 3.380 3.530 1,293,000 4,422,415 3.4203 2.230 2.230 2.236 2.210 2.308 1,977,303 2.2366 -3.40%
2024-04-12 0 3.530 3.490 3.530 3.440 3.700 3,302,500 11,697,140 3.5419 2.308 2.282 2.308 2.249 2.420 5,050,304 2.3161 -1.94%
2024-04-11 0 3.600 3.580 3.600 3.330 3.600 3,477,638 12,146,126 3.4926 2.354 2.341 2.354 2.178 2.354 5,318,131 2.2839 6.82%
2024-04-10 0 3.370 3.360 3.390 3.330 3.520 2,516,000 8,579,700 3.4101 2.204 2.197 2.217 2.178 2.302 3,847,559 2.2299 -1.75%
2024-04-09 0 3.430 3.400 3.430 3.290 3.480 1,419,500 4,853,625 3.4192 2.243 2.223 2.243 2.151 2.276 2,170,751 2.2359 1.48%
2024-04-08 0 3.380 3.360 3.380 3.220 3.490 2,690,588 8,992,905 3.3424 2.210 2.197 2.210 2.106 2.282 4,114,546 2.1856 7.30%
2024-04-05 0 3.150 3.150 3.210 3.120 3.230 781,000 2,486,505 3.1837 2.060 2.060 2.099 2.040 2.112 1,194,334 2.0819 -2.48%
2024-04-03 0 3.230 3.230 3.240 3.180 3.310 1,413,500 4,538,589 3.2109 2.112 2.112 2.119 2.079 2.164 2,161,576 2.0997 -1.52%
2024-04-02 0 3.280 3.250 3.280 3.140 3.360 2,008,500 6,460,005 3.2163 2.145 2.125 2.145 2.053 2.197 3,071,472 2.1032 1.55%
2024-03-28 0 3.230 3.170 3.230 3.160 3.330 1,266,500 4,122,900 3.2553 2.112 2.073 2.112 2.066 2.178 1,936,778 2.1287 1.89%
2024-03-27 0 3.170 3.170 3.210 3.120 3.230 965,500 3,060,175 3.1695 2.073 2.073 2.099 2.040 2.112 1,476,478 2.0726 0.00%
2024-03-26 0 3.170 3.170 3.210 3.140 3.230 434,000 1,381,180 3.1824 2.073 2.073 2.099 2.053 2.112 663,689 2.0811 -0.94%
2024-03-25 0 3.200 3.200 3.220 3.140 3.430 681,500 2,197,945 3.2252 2.093 2.093 2.106 2.053 2.243 1,042,175 2.1090 -0.93%
2024-03-22 0 3.230 3.230 3.280 3.230 3.470 1,695,000 5,588,982 3.2973 2.112 2.112 2.145 2.112 2.269 2,592,056 2.1562 -5.83%
2024-03-21 0 3.430 3.420 3.470 3.420 3.600 1,640,000 5,753,715 3.5084 2.243 2.236 2.269 2.236 2.354 2,507,948 2.2942 -0.29%
2024-03-20 0 3.440 3.440 3.450 3.330 3.510 2,567,500 8,848,175 3.4462 2.249 2.249 2.256 2.178 2.295 3,926,315 2.2536 2.99%
2024-03-19 0 3.340 3.320 3.350 3.250 3.380 914,500 3,030,140 3.3134 2.184 2.171 2.191 2.125 2.210 1,398,487 2.1667 -2.34%
2024-03-18 0 3.420 3.420 3.430 3.370 3.500 978,500 3,349,300 3.4229 2.236 2.236 2.243 2.204 2.289 1,496,358 2.2383 -2.01%
2024-03-15 0 3.490 3.450 3.490 3.400 3.520 1,104,500 3,812,195 3.4515 2.282 2.256 2.282 2.223 2.302 1,689,042 2.2570 -1.97%
2024-03-14 0 3.560 3.550 3.560 3.460 3.710 2,168,000 7,698,125 3.5508 2.328 2.321 2.328 2.263 2.426 3,315,385 2.3219 0.28%
2024-03-13 0 3.550 3.520 3.550 3.450 3.730 4,267,890 15,351,329 3.5969 2.321 2.302 2.321 2.256 2.439 6,526,613 2.3521 1.14%
2024-03-12 0 3.510 3.500 3.510 3.040 3.550 9,141,356 30,746,420 3.3634 2.295 2.289 2.295 1.988 2.321 13,979,296 2.1994 15.08%
2024-03-11 0 3.050 3.010 3.050 2.870 3.050 1,647,522 4,932,107 2.9937 1.994 1.968 1.994 1.877 1.994 2,519,451 1.9576 5.54%
2024-03-08 0 2.890 2.880 2.890 2.870 2.990 1,260,500 3,654,825 2.8995 1.890 1.883 1.890 1.877 1.955 1,927,603 1.8960 -0.34%
2024-03-07 0 2.900 2.900 2.920 2.890 2.990 820,500 2,395,285 2.9193 1.896 1.896 1.909 1.890 1.955 1,254,739 1.9090 -3.65%
2024-03-06 0 3.010 2.970 3.010 2.880 3.040 2,872,500 8,472,250 2.9494 1.968 1.942 1.968 1.883 1.988 4,392,732 1.9287 0.33%
2024-03-05 0 3.000 2.980 3.000 2.950 3.200 2,442,000 7,450,105 3.0508 1.962 1.949 1.962 1.929 2.093 3,734,396 1.9950 -6.54%
2024-03-04 0 3.210 3.210 3.240 3.200 3.330 1,559,000 5,068,650 3.2512 2.099 2.099 2.119 2.093 2.178 2,384,080 2.1260 -2.13%
2024-03-01 0 3.280 3.260 3.280 3.180 3.330 961,000 3,134,325 3.2615 2.145 2.132 2.145 2.079 2.178 1,469,596 2.1328 -1.20%
2024-02-29 0 3.320 3.320 3.330 3.290 3.450 2,594,000 8,672,795 3.3434 2.171 2.171 2.178 2.151 2.256 3,966,840 2.1863 -0.90%
2024-02-28 0 3.350 3.350 3.360 3.300 3.620 2,574,000 8,791,380 3.4155 2.191 2.191 2.197 2.158 2.367 3,936,255 2.2334 -6.94%
2024-02-27 0 3.600 3.570 3.600 3.380 3.620 1,569,000 5,449,740 3.4734 2.354 2.334 2.354 2.210 2.367 2,399,372 2.2713 1.69%
2024-02-26 0 3.540 3.540 3.570 3.460 3.670 1,726,000 6,193,525 3.5884 2.315 2.315 2.334 2.263 2.400 2,639,462 2.3465 -1.12%
2024-02-23 0 3.580 3.570 3.580 3.330 3.580 2,234,800 7,722,887 3.4557 2.341 2.334 2.341 2.178 2.341 3,417,538 2.2598 5.92%
2024-02-22 0 3.380 3.380 3.390 3.290 3.400 982,500 3,269,122 3.3274 2.210 2.210 2.217 2.151 2.223 1,502,475 2.1758 -0.29%
2024-02-21 0 3.390 3.360 3.390 3.160 3.480 1,895,000 6,443,355 3.4002 2.217 2.197 2.217 2.066 2.276 2,897,903 2.2235 5.61%
2024-02-20 0 3.210 3.200 3.210 3.170 3.320 724,000 2,339,795 3.2318 2.099 2.093 2.099 2.073 2.171 1,107,167 2.1133 -0.31%
2024-02-19 0 3.220 3.220 3.270 3.210 3.390 915,500 3,008,815 3.2865 2.106 2.106 2.138 2.099 2.217 1,400,016 2.1491 -5.85%
2024-02-16 0 3.420 3.410 3.420 3.170 3.440 666,500 2,206,005 3.3098 2.236 2.230 2.236 2.073 2.249 1,019,236 2.1644 6.21%
2024-02-15 0 3.220 3.130 3.220 3.150 3.300 37,000 119,000 3.2162 2.106 2.047 2.106 2.060 2.158 56,582 2.1032 1.58%
2024-02-14 0 3.170 3.170 3.200 3.070 3.240 689,500 2,171,050 3.1487 2.073 2.073 2.093 2.008 2.119 1,054,409 2.0590 -2.46%
2024-02-09 0 3.250 3.200 3.270 3.160 3.310 87,500 279,440 3.1936 2.125 2.093 2.138 2.066 2.164 133,808 2.0884 -1.22%
2024-02-08 0 3.290 3.270 3.320 3.160 3.330 858,500 2,812,590 3.2762 2.151 2.138 2.171 2.066 2.178 1,312,850 2.1424 2.49%
2024-02-07 0 3.210 3.180 3.220 3.050 3.430 4,337,500 14,018,812 3.2320 2.099 2.079 2.106 1.994 2.243 6,633,064 2.1135 7.00%
2024-02-06 0 3.000 3.000 3.030 2.780 3.050 3,476,500 10,144,220 2.9179 1.962 1.962 1.981 1.818 1.994 5,316,391 1.9081 5.26%
2024-02-05 0 2.850 2.840 2.850 2.790 3.190 3,685,362 10,694,290 2.9018 1.864 1.857 1.864 1.824 2.086 5,635,790 1.8976 -6.25%
2024-02-02 0 3.040 3.040 3.050 3.000 3.300 3,195,000 9,971,870 3.1211 1.988 1.988 1.994 1.962 2.158 4,885,911 2.0409 -1.94%
2024-02-01 0 3.100 3.100 3.140 3.000 3.170 2,276,500 7,074,114 3.1075 2.027 2.027 2.053 1.962 2.073 3,481,307 2.0320 1.31%
2024-01-31 0 3.060 3.010 3.060 2.980 3.300 1,457,000 4,414,070 3.0296 2.001 1.968 2.001 1.949 2.158 2,228,098 1.9811 -1.61%
2024-01-30 0 3.110 3.090 3.110 3.070 3.300 3,383,000 10,644,805 3.1466 2.034 2.021 2.034 2.008 2.158 5,173,407 2.0576 -8.80%
2024-01-29 0 3.410 3.380 3.410 3.310 3.600 4,505,000 15,304,998 3.3973 2.230 2.210 2.230 2.164 2.354 6,889,211 2.2216 -5.28%
2024-01-26 0 3.600 3.530 3.610 3.320 3.740 8,904,000 31,344,545 3.5203 2.354 2.308 2.361 2.171 2.446 13,616,322 2.3020 8.76%
2024-01-25 0 3.310 3.300 3.310 2.940 3.400 6,669,000 20,875,882 3.1303 2.164 2.158 2.164 1.923 2.223 10,198,479 2.0470 2.80%
2024-01-24 0 3.220 3.210 3.220 3.160 3.460 1,461,000 4,729,155 3.2369 2.106 2.099 2.106 2.066 2.263 2,234,215 2.1167 -3.01%
2024-01-23 0 3.320 3.270 3.320 3.070 3.450 1,744,000 5,793,905 3.3222 2.171 2.138 2.171 2.008 2.256 2,666,989 2.1725 3.75%
2024-01-22 0 3.200 3.200 3.220 3.130 3.390 1,913,500 6,129,360 3.2032 2.093 2.093 2.106 2.047 2.217 2,926,194 2.0947 -7.25%
2024-01-19 0 3.450 3.450 3.490 3.350 3.500 1,822,000 6,274,655 3.4438 2.256 2.256 2.282 2.191 2.289 2,786,269 2.2520 1.17%
2024-01-18 0 3.410 3.390 3.410 3.180 3.480 2,521,000 8,493,214 3.3690 2.230 2.217 2.230 2.079 2.276 3,855,205 2.2031 2.40%
2024-01-17 0 3.330 3.330 3.350 3.260 3.500 1,168,500 3,900,040 3.3376 2.178 2.178 2.191 2.132 2.289 1,786,913 2.1826 -5.93%
2024-01-16 0 3.540 3.500 3.540 3.380 3.550 4,235,500 14,850,985 3.5063 2.315 2.289 2.315 2.210 2.321 6,477,081 2.2929 1.72%
2024-01-15 0 3.480 3.480 3.490 3.270 3.540 865,500 2,940,600 3.3976 2.276 2.276 2.282 2.138 2.315 1,323,554 2.2217 3.26%
2024-01-12 0 3.370 3.350 3.370 3.240 3.390 1,530,000 5,120,132 3.3465 2.204 2.191 2.204 2.119 2.217 2,339,732 2.1883 0.30%
2024-01-11 0 3.360 3.350 3.360 3.240 3.360 1,887,000 6,265,851 3.3205 2.197 2.191 2.197 2.119 2.197 2,885,669 2.1714 0.30%
2024-01-10 0 3.350 3.330 3.350 3.190 3.390 1,766,666 5,846,553 3.3094 2.191 2.178 2.191 2.086 2.217 2,701,650 2.1641 3.08%
2024-01-09 0 3.250 3.240 3.250 3.190 3.360 1,555,000 5,052,445 3.2492 2.125 2.119 2.125 2.086 2.197 2,377,963 2.1247 -0.91%
2024-01-08 0 3.280 3.280 3.290 3.230 3.450 1,483,000 4,884,960 3.2940 2.145 2.145 2.151 2.112 2.256 2,267,858 2.1540 -4.37%
2024-01-05 0 3.430 3.390 3.450 3.390 3.560 1,778,500 6,181,500 3.4757 2.243 2.217 2.256 2.217 2.328 2,719,747 2.2728 -3.11%
2024-01-04 0 3.540 3.530 3.540 3.470 3.700 1,933,740 6,850,166 3.5424 2.315 2.308 2.315 2.269 2.420 2,957,146 2.3165 -3.28%
2024-01-03 0 3.660 3.630 3.660 3.620 3.880 2,665,500 9,787,060 3.6718 2.393 2.374 2.393 2.367 2.537 4,076,180 2.4010 -1.35%
2024-01-02 0 3.710 3.700 3.710 3.670 3.880 1,067,500 3,964,910 3.7142 2.426 2.420 2.426 2.400 2.537 1,632,460 2.4288 -2.62%
2023-12-29 0 3.810 3.810 3.820 3.720 3.880 1,582,500 6,016,529 3.8019 2.491 2.491 2.498 2.433 2.537 2,420,017 2.4862 0.00%
2023-12-28 0 3.810 3.800 3.810 3.750 3.940 3,722,000 14,169,015 3.8068 2.491 2.485 2.491 2.452 2.576 5,691,818 2.4894 2.97%
2023-12-27 0 3.700 3.700 3.710 3.600 3.770 3,537,500 13,078,350 3.6971 2.420 2.420 2.426 2.354 2.465 5,409,674 2.4176 -0.80%
2023-12-22 0 3.730 3.730 3.740 3.730 3.860 1,798,000 6,777,313 3.7694 2.439 2.439 2.446 2.439 2.524 2,749,567 2.4649 -4.36%
2023-12-21 0 3.900 3.890 3.900 3.700 3.960 3,342,000 12,867,805 3.8503 2.550 2.544 2.550 2.420 2.590 5,110,709 2.5178 1.30%
2023-12-20 0 3.850 3.810 3.850 3.730 3.860 3,177,500 12,091,885 3.8055 2.518 2.491 2.518 2.439 2.524 4,859,149 2.4885 4.05%
2023-12-19 0 3.700 3.700 3.730 3.670 3.930 2,877,500 10,859,416 3.7739 2.420 2.420 2.439 2.400 2.570 4,400,378 2.4678 -7.04%
2023-12-18 0 3.980 3.930 3.980 3.930 4.200 1,275,500 5,099,727 3.9982 2.603 2.570 2.603 2.570 2.746 1,950,541 2.6145 -5.24%
2023-12-15 0 4.200 4.170 4.200 4.060 4.280 2,444,562 10,244,322 4.1907 2.746 2.727 2.746 2.655 2.799 3,738,314 2.7404 3.96%
2023-12-14 0 4.040 4.000 4.040 3.990 4.170 1,781,700 7,247,478 4.0677 2.642 2.616 2.642 2.609 2.727 2,724,641 2.6600 1.00%
2023-12-13 0 4.000 4.000 4.010 3.880 4.210 2,896,000 11,591,635 4.0026 2.616 2.616 2.622 2.537 2.753 4,428,669 2.6174 -4.76%
2023-12-12 0 4.200 4.200 4.220 4.160 4.450 2,233,206 9,460,263 4.2362 2.746 2.746 2.760 2.720 2.910 3,415,100 2.7701 -0.94%
2023-12-11 0 4.240 4.240 4.250 4.190 4.350 1,884,000 8,021,155 4.2575 2.773 2.773 2.779 2.740 2.845 2,881,082 2.7841 -3.64%
2023-12-08 0 4.400 4.390 4.410 4.390 4.600 907,000 4,051,030 4.4664 2.877 2.871 2.884 2.871 3.008 1,387,018 2.9207 -4.35%
2023-12-07 0 4.600 4.560 4.600 4.410 4.620 675,500 3,044,057 4.5064 3.008 2.982 3.008 2.884 3.021 1,032,999 2.9468 -0.22%
2023-12-06 0 4.610 4.610 4.660 4.530 4.700 1,074,500 4,957,990 4.6142 3.015 3.015 3.047 2.962 3.073 1,643,165 3.0173 -0.43%
2023-12-05 0 4.630 4.590 4.630 4.490 4.690 1,184,000 5,439,431 4.5941 3.028 3.001 3.028 2.936 3.067 1,810,616 3.0042 1.98%
2023-12-04 0 4.540 4.510 4.540 4.220 4.620 2,436,500 10,755,416 4.4143 2.969 2.949 2.969 2.760 3.021 3,725,985 2.8866 -1.73%
2023-12-01 0 4.620 4.580 4.620 4.550 4.690 2,488,000 11,450,970 4.6025 3.021 2.995 3.021 2.975 3.067 3,804,741 3.0097 -0.65%
2023-11-30 0 4.650 4.650 4.770 4.650 4.940 2,247,846 10,673,260 4.7482 3.041 3.041 3.119 3.041 3.230 3,437,488 3.1050 -4.52%
2023-11-29 0 4.870 4.810 4.870 4.740 4.890 2,879,500 13,817,810 4.7987 3.185 3.145 3.185 3.100 3.198 4,403,437 3.1380 -0.41%
2023-11-28 0 4.890 4.880 4.890 4.790 5.180 2,867,500 14,075,405 4.9086 3.198 3.191 3.198 3.132 3.387 4,385,086 3.2098 -4.12%
2023-11-27 0 5.100 5.100 5.120 5.100 5.350 1,229,500 6,351,614 5.1660 3.335 3.335 3.348 3.335 3.498 1,880,196 3.3782 -4.67%
2023-11-24 0 5.350 5.340 5.350 5.240 5.400 377,000 2,009,550 5.3304 3.498 3.492 3.498 3.427 3.531 576,522 3.4856 -0.93%
2023-11-23 0 5.400 5.340 5.400 5.180 5.500 1,149,500 6,076,377 5.2861 3.531 3.492 3.531 3.387 3.597 1,757,857 3.4567 1.31%
2023-11-22 0 5.330 5.330 5.350 5.310 5.460 425,500 2,281,653 5.3623 3.485 3.485 3.498 3.472 3.570 650,690 3.5065 -2.38%
2023-11-21 0 5.460 5.420 5.460 5.410 5.650 604,926 3,342,100 5.5248 3.570 3.544 3.570 3.538 3.695 925,075 3.6128 0.00%
2023-11-20 0 5.460 5.450 5.470 5.390 5.640 714,342 3,908,954 5.4721 3.570 3.564 3.577 3.525 3.688 1,092,398 3.5783 1.30%
2023-11-17 0 5.390 5.380 5.390 5.330 5.430 386,500 2,074,030 5.3662 3.525 3.518 3.525 3.485 3.551 591,050 3.5091 -0.55%
2023-11-16 0 5.420 5.410 5.420 5.280 5.450 546,000 2,934,164 5.3739 3.544 3.538 3.544 3.453 3.564 834,963 3.5141 -0.55%
2023-11-15 0 5.450 5.440 5.450 5.390 5.710 695,500 3,816,175 5.4870 3.564 3.557 3.564 3.525 3.734 1,063,584 3.5880 -0.55%
2023-11-14 0 5.480 5.450 5.480 5.440 5.590 584,500 3,206,975 5.4867 3.583 3.564 3.583 3.557 3.655 893,839 3.5879 -2.49%
2023-11-13 0 5.620 5.620 5.660 5.530 5.850 545,000 3,056,252 5.6078 3.675 3.675 3.701 3.616 3.825 833,434 3.6671 2.00%
2023-11-10 0 5.510 5.510 5.560 5.500 5.680 520,000 2,885,600 5.5492 3.603 3.603 3.636 3.597 3.714 795,203 3.6288 -3.33%
2023-11-09 0 5.700 5.700 5.720 5.700 6.140 883,000 5,139,970 5.8210 3.727 3.727 3.740 3.727 4.015 1,350,316 3.8065 -6.25%
2023-11-08 0 6.080 6.060 6.080 6.060 6.280 1,168,000 7,200,182 6.1645 3.976 3.963 3.976 3.963 4.107 1,786,148 4.0311 -0.49%
2023-11-07 0 6.110 6.110 6.160 5.900 6.180 1,306,000 7,938,715 6.0786 3.995 3.995 4.028 3.858 4.041 1,997,183 3.9750 0.83%
2023-11-06 0 6.060 6.050 6.060 5.940 6.150 1,383,000 8,401,375 6.0747 3.963 3.956 3.963 3.884 4.022 2,114,934 3.9724 3.59%
2023-11-03 0 5.850 5.850 5.860 5.740 5.900 979,500 5,742,940 5.8631 3.825 3.825 3.832 3.754 3.858 1,497,887 3.8340 2.63%
2023-11-02 0 5.700 5.700 5.790 5.670 5.850 838,500 4,818,372 5.7464 3.727 3.727 3.786 3.708 3.825 1,282,265 3.7577 -0.35%
2023-11-01 0 5.720 5.720 5.730 5.510 5.850 837,500 4,725,160 5.6420 3.740 3.740 3.747 3.603 3.825 1,280,736 3.6894 -1.89%
2023-10-31 0 5.830 5.820 5.830 5.670 6.180 1,271,500 7,431,152 5.8444 3.812 3.806 3.812 3.708 4.041 1,944,424 3.8218 -4.27%
2023-10-30 0 6.090 6.080 6.090 5.870 6.140 1,328,000 7,993,019 6.0188 3.982 3.976 3.982 3.839 4.015 2,030,826 3.9358 3.57%
2023-10-27 0 5.880 5.820 5.880 5.390 5.880 2,189,826 12,551,846 5.7319 3.845 3.806 3.845 3.525 3.845 3,348,762 3.7482 6.91%
2023-10-26 0 5.500 5.500 5.550 5.280 5.570 1,285,500 6,973,552 5.4248 3.597 3.597 3.629 3.453 3.642 1,965,834 3.5474 -0.18%
2023-10-25 0 5.510 5.460 5.530 5.450 5.760 1,618,500 9,038,239 5.5843 3.603 3.570 3.616 3.564 3.767 2,475,069 3.6517 0.18%
2023-10-24 0 5.500 5.450 5.500 5.400 5.600 737,500 4,054,949 5.4982 3.597 3.564 3.597 3.531 3.662 1,127,812 3.5954 0.00%
2023-10-20 0 5.500 5.420 5.500 5.150 5.500 2,066,500 11,092,708 5.3679 3.597 3.544 3.597 3.368 3.597 3,160,167 3.5102 5.57%
2023-10-19 0 5.210 5.150 5.210 5.050 5.530 1,438,000 7,417,970 5.1585 3.407 3.368 3.407 3.302 3.616 2,199,042 3.3733 -3.34%
2023-10-18 0 5.390 5.360 5.400 5.360 5.540 501,500 2,733,740 5.4511 3.525 3.505 3.531 3.505 3.623 766,912 3.5646 -2.00%
2023-10-17 0 5.500 5.450 5.500 5.330 5.710 1,377,000 7,567,680 5.4958 3.597 3.564 3.597 3.485 3.734 2,105,759 3.5938 1.29%
2023-10-16 0 5.430 5.380 5.430 5.320 5.700 980,000 5,384,260 5.4941 3.551 3.518 3.551 3.479 3.727 1,498,652 3.5927 -2.16%
2023-10-13 0 5.550 5.550 5.590 5.520 5.990 2,500,500 14,187,600 5.6739 3.629 3.629 3.655 3.610 3.917 3,823,856 3.7103 -7.35%
2023-10-12 0 5.990 5.930 5.990 5.910 6.130 770,000 4,622,538 6.0033 3.917 3.878 3.917 3.865 4.009 1,177,512 3.9257 0.00%
2023-10-11 0 5.990 5.960 5.990 5.790 6.470 1,810,500 10,753,505 5.9395 3.917 3.897 3.917 3.786 4.231 2,768,683 3.8840 -1.64%
2023-10-10 0 6.090 6.090 6.100 5.960 6.220 648,000 3,902,495 6.0224 3.982 3.982 3.989 3.897 4.067 990,945 3.9382 0.50%
2023-10-09 0 6.060 5.970 6.060 5.930 6.090 367,500 2,198,805 5.9831 3.963 3.904 3.963 3.878 3.982 561,994 3.9125 -0.98%
2023-10-06 0 6.120 6.100 6.120 5.980 6.200 316,764 1,915,129 6.0459 4.002 3.989 4.002 3.910 4.054 484,407 3.9536 3.73%
2023-10-05 0 5.900 5.860 5.900 5.850 6.030 222,500 1,326,475 5.9617 3.858 3.832 3.858 3.825 3.943 340,255 3.8985 -1.01%
2023-10-04 0 5.960 5.950 6.000 5.900 6.040 625,000 3,744,219 5.9908 3.897 3.891 3.924 3.858 3.950 955,773 3.9175 -3.09%
2023-10-03 0 6.150 6.120 6.150 5.560 6.460 1,219,500 7,381,650 6.0530 4.022 4.002 4.022 3.636 4.224 1,864,904 3.9582 -0.16%
2023-09-29 0 6.160 6.160 6.240 6.030 6.370 773,500 4,794,400 6.1983 4.028 4.028 4.080 3.943 4.165 1,182,864 4.0532 2.84%
2023-09-28 0 5.990 5.990 6.000 5.910 6.150 754,500 4,522,752 5.9944 3.917 3.917 3.924 3.865 4.022 1,153,809 3.9198 -1.16%
2023-09-27 0 6.060 6.020 6.060 5.930 6.090 1,295,500 7,794,230 6.0164 3.963 3.937 3.963 3.878 3.982 1,981,126 3.9342 0.66%
2023-09-26 0 6.020 6.020 6.030 6.000 6.330 1,974,000 12,011,010 6.0846 3.937 3.937 3.943 3.924 4.139 3,018,713 3.9789 -3.99%
2023-09-25 0 6.270 6.270 6.310 6.260 6.600 1,314,500 8,311,330 6.3228 4.100 4.100 4.126 4.094 4.316 2,010,181 4.1346 -3.39%
2023-09-22 0 6.490 6.450 6.490 6.270 6.510 1,134,500 7,311,115 6.4443 4.244 4.218 4.244 4.100 4.257 1,734,919 4.2141 1.88%
2023-09-21 0 6.370 6.370 6.380 6.270 6.620 2,668,000 16,986,110 6.3666 4.165 4.165 4.172 4.100 4.329 4,080,003 4.1633 -5.21%
2023-09-20 0 6.720 6.670 6.720 6.540 6.780 1,866,500 12,389,510 6.6378 4.394 4.362 4.394 4.277 4.434 2,854,320 4.3406 -1.61%
2023-09-19 0 6.830 6.830 6.880 6.750 7.490 1,627,500 11,302,546 6.9447 4.466 4.466 4.499 4.414 4.898 2,488,832 4.5413 -5.84%
2023-09-18 0 7.380 7.360 7.380 7.080 7.470 657,500 4,832,245 7.3494 4.743 4.730 4.743 4.550 4.801 1,023,037 4.7234 1.79%
2023-09-15 0 7.250 7.250 7.310 7.120 7.360 642,500 4,664,395 7.2598 4.660 4.660 4.698 4.576 4.730 999,697 4.6658 0.97%
2023-09-14 0 7.180 7.180 7.220 7.090 7.270 534,500 3,838,265 7.1810 4.615 4.615 4.640 4.557 4.672 831,655 4.6152 -0.97%
2023-09-13 0 7.250 7.220 7.260 7.180 7.500 943,500 6,852,884 7.2633 4.660 4.640 4.666 4.615 4.820 1,468,038 4.6681 -2.82%
2023-09-12 0 7.460 7.440 7.460 7.440 7.660 418,500 3,146,278 7.5180 4.795 4.782 4.795 4.782 4.923 651,165 4.8318 -2.86%
2023-09-11 0 7.680 7.580 7.680 7.490 7.710 595,500 4,514,550 7.5811 4.936 4.872 4.936 4.814 4.955 926,568 4.8723 0.66%
2023-09-07 0 7.630 7.550 7.630 7.500 7.920 651,500 4,940,515 7.5833 4.904 4.852 4.904 4.820 5.090 1,013,701 4.8737 -2.30%
2023-09-06 0 7.810 7.750 7.810 7.610 7.810 615,500 4,743,680 7.7070 5.019 4.981 5.019 4.891 5.019 957,687 4.9533 0.00%
2023-09-05 0 7.810 7.810 7.870 7.810 8.120 666,000 5,253,537 7.8882 5.019 5.019 5.058 5.019 5.219 1,036,262 5.0697 -3.82%
2023-09-04 0 8.120 8.110 8.120 7.880 8.220 1,211,000 9,823,260 8.1117 5.219 5.212 5.219 5.064 5.283 1,884,254 5.2133 2.78%
2023-08-31 0 7.900 7.900 7.910 7.710 8.500 3,209,075 25,429,724 7.9243 5.077 5.077 5.084 4.955 5.463 4,993,157 5.0929 -6.95%
2023-08-30 0 8.490 8.400 8.490 8.370 8.740 1,284,000 10,912,335 8.4987 5.456 5.399 5.456 5.379 5.617 1,997,839 5.4621 -1.74%
2023-08-29 0 8.640 8.630 8.640 8.070 8.670 2,583,000 21,886,312 8.4732 5.553 5.546 5.553 5.187 5.572 4,019,017 5.4457 6.40%
2023-08-28 0 8.120 8.110 8.130 7.790 8.420 2,870,000 23,491,985 8.1854 5.219 5.212 5.225 5.007 5.411 4,465,574 5.2607 1.75%
2023-08-25 0 7.980 7.920 7.980 7.780 8.000 833,500 6,607,730 7.9277 5.129 5.090 5.129 5.000 5.142 1,296,884 5.0951 0.25%
2023-08-24 0 7.960 7.960 7.980 7.630 8.010 1,116,000 8,825,010 7.9077 5.116 5.116 5.129 4.904 5.148 1,736,439 5.0822 4.60%
2023-08-23 0 7.610 7.610 7.620 7.570 8.230 774,500 5,947,511 7.6792 4.891 4.891 4.897 4.865 5.289 1,205,083 4.9354 -2.69%
2023-08-22 0 7.820 7.820 7.900 7.770 8.290 1,060,000 8,435,915 7.9584 5.026 5.026 5.077 4.994 5.328 1,649,306 5.1148 -1.76%
2023-08-21 0 7.960 7.940 7.960 7.740 8.060 2,775,500 21,929,755 7.9012 5.116 5.103 5.116 4.974 5.180 4,318,537 5.0781 -0.50%
2023-08-18 0 8.000 8.000 8.050 7.920 8.590 1,536,000 12,380,475 8.0602 5.142 5.142 5.174 5.090 5.521 2,389,938 5.1802 -3.26%
2023-08-17 0 8.270 8.240 8.270 7.740 8.270 2,162,000 17,403,489 8.0497 5.315 5.296 5.315 4.974 5.315 3,363,962 5.1735 1.22%
2023-08-16 0 8.170 8.160 8.170 8.090 8.520 2,368,500 19,487,655 8.2278 5.251 5.244 5.251 5.199 5.476 3,685,266 5.2880 -2.27%
2023-08-15 0 8.360 8.360 8.370 8.270 8.520 1,269,000 10,657,725 8.3985 5.373 5.373 5.379 5.315 5.476 1,974,499 5.3977 -3.35%
2023-08-14 0 8.650 8.600 8.650 8.280 8.720 1,824,500 15,507,280 8.4995 5.559 5.527 5.559 5.322 5.604 2,838,829 5.4626 -0.92%
2023-08-11 0 8.730 8.710 8.730 8.520 8.920 1,935,500 16,844,825 8.7031 5.611 5.598 5.611 5.476 5.733 3,011,540 5.5934 -2.78%
2023-08-10 0 8.980 8.980 9.000 8.840 9.210 1,195,950 10,769,007 9.0046 5.771 5.771 5.784 5.681 5.919 1,860,837 5.7872 -1.54%
2023-08-09 0 9.120 9.120 9.160 8.720 9.220 2,736,125 24,804,934 9.0657 5.861 5.861 5.887 5.604 5.926 4,257,271 5.8265 2.93%
2023-08-08 0 8.860 8.860 8.870 8.570 8.970 2,832,500 24,819,750 8.7625 5.694 5.694 5.701 5.508 5.765 4,407,226 5.6316 -1.56%
2023-08-07 0 9.000 9.000 9.010 8.400 9.050 2,607,000 23,184,550 8.8932 5.784 5.784 5.791 5.399 5.816 4,056,359 5.7156 2.62%
2023-08-04 0 8.770 8.760 8.790 8.700 9.050 2,314,500 20,438,800 8.8308 5.636 5.630 5.649 5.591 5.816 3,601,244 5.6755 1.86%
2023-08-03 0 8.610 8.550 8.620 8.390 8.840 2,089,500 17,905,195 8.5691 5.534 5.495 5.540 5.392 5.681 3,251,156 5.5073 -1.03%
2023-08-02 0 8.700 8.650 8.700 8.340 9.120 3,476,000 30,002,055 8.6312 5.591 5.559 5.591 5.360 5.861 5,408,479 5.5472 -2.58%
2023-08-01 0 8.930 8.930 8.990 8.410 9.040 5,315,500 46,952,852 8.8332 5.739 5.739 5.778 5.405 5.810 8,270,648 5.6770 1.82%
2023-07-31 0 8.770 8.710 8.770 8.680 9.370 7,782,000 70,450,667 9.0530 5.636 5.598 5.636 5.579 6.022 12,108,396 5.8183 5.66%
2023-07-28 0 8.300 8.300 8.310 7.610 8.440 5,816,334 46,893,116 8.0623 5.334 5.334 5.341 4.891 5.424 9,049,920 5.1816 5.87%
2023-07-27 0 7.840 7.840 7.850 7.540 7.920 2,363,500 18,385,450 7.7789 5.039 5.039 5.045 4.846 5.090 3,677,486 4.9995 3.98%
2023-07-26 0 7.540 7.530 7.540 7.070 7.640 2,899,586 21,474,692 7.4061 4.846 4.839 4.846 4.544 4.910 4,511,608 4.7599 4.14%
2023-07-25 0 7.240 7.240 7.260 7.000 7.500 4,479,500 32,696,410 7.2991 4.653 4.653 4.666 4.499 4.820 6,969,874 4.6911 5.08%
2023-07-24 0 6.890 6.870 6.890 6.820 7.490 4,683,000 33,479,393 7.1491 4.428 4.415 4.428 4.383 4.814 7,286,510 4.5947 -1.85%
2023-07-21 0 7.020 7.010 7.030 6.740 7.060 2,881,000 20,009,720 6.9454 4.512 4.505 4.518 4.332 4.537 4,482,689 4.4638 3.24%
2023-07-20 0 6.800 6.800 6.830 6.740 7.000 1,920,064 13,194,023 6.8717 4.370 4.370 4.390 4.332 4.499 2,987,522 4.4164 0.29%
2023-07-19 0 6.780 6.770 6.800 6.320 6.840 3,828,062 25,018,794 6.5356 4.357 4.351 4.370 4.062 4.396 5,956,270 4.2004 -0.88%
2023-07-18 0 6.840 6.820 6.840 6.800 7.180 2,065,336 14,282,403 6.9153 4.396 4.383 4.396 4.370 4.615 3,213,558 4.4444 -5.52%
2023-07-14 0 7.240 7.220 7.240 7.150 7.550 2,126,836 15,433,035 7.2563 4.653 4.640 4.653 4.595 4.852 3,309,249 4.6636 -3.98%
2023-07-13 0 7.540 7.500 7.540 7.340 7.700 5,723,336 42,629,744 7.4484 4.846 4.820 4.846 4.717 4.949 8,905,220 4.7871 2.45%
2023-07-12 0 7.360 7.360 7.380 7.320 7.570 903,000 6,669,645 7.3861 4.730 4.730 4.743 4.705 4.865 1,405,022 4.7470 -0.94%
2023-07-11 0 7.430 7.410 7.430 7.400 7.750 1,780,500 13,399,580 7.5257 4.775 4.762 4.775 4.756 4.981 2,770,367 4.8368 0.13%
2023-07-10 0 7.420 7.410 7.500 7.310 7.980 1,542,000 11,514,973 7.4676 4.769 4.762 4.820 4.698 5.129 2,399,274 4.7994 -0.40%
2023-07-07 0 7.450 7.450 7.480 7.310 7.670 1,548,000 11,537,435 7.4531 4.788 4.788 4.807 4.698 4.929 2,408,609 4.7901 -1.72%
2023-07-06 0 7.580 7.500 7.580 7.490 7.870 1,530,500 11,635,640 7.6025 4.872 4.820 4.872 4.814 5.058 2,381,380 4.8861 -2.70%
2023-07-05 0 7.790 7.790 7.800 7.600 7.910 3,247,000 25,133,676 7.7406 5.007 5.007 5.013 4.884 5.084 5,052,167 4.9748 -2.87%
2023-07-04 0 8.020 7.980 8.020 7.750 8.090 1,862,000 14,745,361 7.9191 5.154 5.129 5.154 4.981 5.199 2,897,177 5.0896 1.65%
2023-07-03 0 7.890 7.890 7.960 7.650 8.050 2,015,000 15,947,183 7.9142 5.071 5.071 5.116 4.917 5.174 3,135,237 5.0864 3.14%
2023-06-30 0 7.650 7.650 7.660 7.480 7.880 1,876,500 14,353,275 7.6490 4.917 4.917 4.923 4.807 5.064 2,919,739 4.9159 0.26%
2023-06-29 0 7.630 7.610 7.630 7.480 7.860 3,549,800 27,121,675 7.6403 4.904 4.891 4.904 4.807 5.052 5,523,308 4.9104 -3.17%
2023-06-28 0 7.880 7.830 7.890 7.340 7.950 3,626,500 27,773,010 7.6584 5.064 5.032 5.071 4.717 5.109 5,642,649 4.9220 2.34%
2023-06-27 0 7.700 7.700 7.760 7.500 7.900 2,055,000 15,720,402 7.6498 4.949 4.949 4.987 4.820 5.077 3,197,475 4.9165 2.26%
2023-06-26 0 7.530 7.520 7.530 7.310 7.760 2,546,400 19,114,975 7.5067 4.839 4.833 4.839 4.698 4.987 3,962,069 4.8245 1.21%
2023-06-23 0 7.440 7.400 7.440 7.380 7.930 565,000 4,247,985 7.5186 4.782 4.756 4.782 4.743 5.097 879,111 4.8321 -6.18%
2023-06-21 0 7.930 7.860 7.930 7.660 8.060 3,430,000 26,927,535 7.8506 5.097 5.052 5.097 4.923 5.180 5,336,905 5.0455 -1.61%
2023-06-20 0 8.060 8.060 8.070 7.990 8.510 4,396,500 35,848,207 8.1538 5.180 5.180 5.187 5.135 5.469 6,840,730 5.2404 -5.29%
2023-06-19 0 8.510 8.510 8.530 8.390 8.890 6,065,580 52,342,766 8.6295 5.469 5.469 5.482 5.392 5.714 9,437,734 5.5461 0.12%
2023-06-16 0 8.500 8.500 8.510 7.940 8.500 6,936,500 57,710,603 8.3198 5.463 5.463 5.469 5.103 5.463 10,792,841 5.3471 3.66%
2023-06-15 0 8.200 8.160 8.200 7.550 8.250 7,136,660 56,882,293 7.9704 5.270 5.244 5.270 4.852 5.302 11,104,280 5.1226 8.75%
2023-06-14 0 7.540 7.540 7.570 7.500 7.820 3,637,348 27,795,516 7.6417 4.846 4.846 4.865 4.820 5.026 5,659,528 4.9113 -0.79%
2023-06-13 0 7.600 7.600 7.610 7.140 7.690 5,281,698 39,558,356 7.4897 4.884 4.884 4.891 4.589 4.942 8,218,053 4.8136 5.85%
2023-06-12 0 7.180 7.160 7.180 6.920 7.220 8,943,500 63,478,940 7.0978 4.615 4.602 4.615 4.447 4.640 13,915,631 4.5617 -0.55%
2023-06-09 0 7.220 7.220 7.260 7.210 7.610 3,705,500 27,231,446 7.3489 4.640 4.640 4.666 4.634 4.891 5,765,569 4.7231 -2.70%
2023-06-08 0 7.420 7.410 7.420 7.230 7.510 3,449,000 25,516,973 7.3984 4.769 4.762 4.769 4.647 4.827 5,366,469 4.7549 -1.07%
2023-06-07 0 7.500 7.500 7.510 7.450 7.790 3,014,500 22,817,658 7.5693 4.820 4.820 4.827 4.788 5.007 4,690,409 4.8647 -1.83%
2023-06-06 0 7.640 7.620 7.640 7.520 7.930 2,331,500 17,968,805 7.7070 4.910 4.897 4.910 4.833 5.097 3,627,695 4.9532 -2.43%
2023-06-05 0 7.830 7.830 7.840 7.680 8.060 4,522,500 35,612,050 7.8744 5.032 5.032 5.039 4.936 5.180 7,036,780 5.0608 -2.73%
2023-06-02 0 8.050 7.990 8.050 7.830 8.120 7,857,064 62,681,701 7.9778 5.174 5.135 5.174 5.032 5.219 12,225,192 5.1273 2.42%
2023-06-01 0 7.860 7.860 7.880 7.850 8.600 10,480,000 84,676,363 8.0798 5.052 5.052 5.064 5.045 5.527 16,306,347 5.1928 -9.55%
2023-05-31 0 8.690 8.670 8.690 8.090 8.690 8,895,149 75,678,079 8.5078 5.585 5.572 5.585 5.199 5.585 13,840,399 5.4679 2.84%
2023-05-30 0 8.450 8.420 8.450 8.030 8.830 8,159,000 67,186,237 8.2346 5.431 5.411 5.431 5.161 5.675 12,694,989 5.2923 -2.76%
2023-05-29 0 8.690 8.580 8.730 8.400 8.810 5,201,250 44,745,974 8.6029 5.585 5.514 5.611 5.399 5.662 8,092,880 5.5291 -1.36%
2023-05-25 0 8.810 8.760 8.810 8.120 8.840 10,838,000 91,633,915 8.4549 5.662 5.630 5.662 5.219 5.681 16,863,377 5.4339 1.85%
2023-05-24 0 8.650 8.650 8.660 8.500 9.290 14,580,676 128,597,006 8.8197 5.559 5.559 5.566 5.463 5.971 22,686,790 5.6684 -6.89%
2023-05-23 0 9.290 9.220 9.300 9.180 9.940 4,605,500 43,727,923 9.4947 5.971 5.926 5.977 5.900 6.388 7,165,924 6.1022 -6.54%
2023-05-22 0 9.940 9.910 9.940 9.200 10.10 3,564,000 35,304,210 9.9058 6.388 6.369 6.388 5.913 6.491 5,545,403 6.3664 3.01%
2023-05-19 0 9.650 9.640 9.720 9.160 9.740 4,588,300 43,346,024 9.4471 6.202 6.196 6.247 5.887 6.260 7,139,161 6.0716 2.01%
2023-05-18 0 9.460 9.430 9.460 9.230 10.10 6,409,000 60,578,120 9.4520 6.080 6.061 6.080 5.932 6.491 9,972,078 6.0748 -4.25%
2023-05-17 0 9.880 9.810 9.880 9.750 10.08 3,897,500 38,751,453 9.9426 6.350 6.305 6.350 6.266 6.478 6,064,312 6.3901 -0.20%
2023-05-16 0 9.900 9.890 9.900 9.660 10.70 7,319,200 72,993,713 9.9729 6.363 6.356 6.363 6.208 6.877 11,388,303 6.4095 -5.17%
2023-05-15 0 10.44 10.40 10.44 10.12 10.64 2,020,500 20,909,676 10.349 6.710 6.684 6.710 6.504 6.838 3,143,795 6.6511 -1.14%
2023-05-12 0 10.56 10.56 10.58 10.48 10.88 856,000 9,153,762 10.694 6.787 6.787 6.800 6.735 6.993 1,331,892 6.8727 -2.22%
2023-05-11 0 10.80 10.78 10.80 10.44 10.92 3,282,500 34,832,660 10.612 6.941 6.928 6.941 6.710 7.018 5,107,403 6.8200 1.89%
2023-05-10 0 10.60 10.58 10.60 10.50 11.00 2,481,240 26,486,473 10.675 6.813 6.800 6.813 6.748 7.070 3,860,683 6.8606 -0.56%
2023-05-09 0 10.66 10.56 10.66 10.36 10.92 3,699,162 39,424,607 10.658 6.851 6.787 6.851 6.658 7.018 5,755,708 6.8497 -2.20%
2023-05-08 0 10.90 10.90 10.92 10.70 11.58 3,983,660 43,802,793 10.996 7.005 7.005 7.018 6.877 7.442 6,198,372 7.0668 -2.85%
2023-05-05 0 11.22 11.14 11.22 11.02 11.50 1,671,000 18,763,570 11.229 7.211 7.160 7.211 7.082 7.391 2,599,991 7.2168 -0.36%
2023-05-04 0 11.26 11.24 11.26 10.80 11.82 5,595,059 62,516,858 11.174 7.237 7.224 7.237 6.941 7.597 8,705,627 7.1812 -2.09%
2023-05-03 0 11.50 11.48 11.50 11.30 11.70 1,146,500 13,105,375 11.431 7.391 7.378 7.391 7.262 7.520 1,783,896 7.3465 -3.52%
2023-05-02 0 11.92 11.92 11.96 11.92 12.56 467,000 5,637,230 12.071 7.661 7.661 7.687 7.661 8.072 726,628 7.7581 -2.13%
2023-04-28 0 12.18 12.18 12.24 11.80 12.48 5,320,922 64,374,716 12.098 7.828 7.828 7.867 7.584 8.021 8,279,084 7.7756 0.16%
2023-04-27 0 12.16 12.14 12.16 12.12 13.38 2,289,000 28,430,646 12.421 7.815 7.802 7.815 7.789 8.599 3,561,568 7.9826 -5.74%
2023-04-26 0 12.90 12.88 12.90 12.60 13.14 1,937,240 25,088,840 12.951 8.291 8.278 8.291 8.098 8.445 3,014,247 8.3234 2.06%
2023-04-25 0 12.64 12.64 12.70 12.52 13.52 8,534,350 110,273,541 12.921 8.124 8.124 8.162 8.047 8.689 13,279,014 8.3043 -0.94%
2023-04-24 0 12.76 12.74 12.76 12.30 12.88 4,329,599 54,693,368 12.632 8.201 8.188 8.201 7.905 8.278 6,736,636 8.1188 3.74%
2023-04-21 0 12.30 12.30 12.40 11.76 12.52 5,678,288 69,464,223 12.233 7.905 7.905 7.969 7.558 8.047 8,835,127 7.8623 -1.60%
2023-04-20 0 12.50 12.44 12.50 12.08 12.66 1,972,000 24,446,930 12.397 8.034 7.995 8.034 7.764 8.137 3,068,332 7.9675 1.13%
2023-04-19 0 12.36 12.36 12.44 12.26 12.66 3,146,213 39,042,297 12.409 7.944 7.944 7.995 7.879 8.137 4,895,347 7.9754 -0.48%
2023-04-18 0 12.42 12.40 12.44 12.12 12.72 4,958,000 62,058,620 12.517 7.982 7.969 7.995 7.789 8.175 7,714,396 8.0445 0.98%
2023-04-17 0 12.30 12.28 12.30 11.78 12.32 2,154,381 26,217,966 12.170 7.905 7.892 7.905 7.571 7.918 3,352,107 7.8213 3.89%
2023-04-14 0 11.84 11.72 11.84 11.70 12.42 3,353,872 39,974,417 11.919 7.610 7.532 7.610 7.520 7.982 5,218,454 7.6602 -1.99%
2023-04-13 0 12.08 12.00 12.08 11.50 12.32 6,306,490 75,216,499 11.927 7.764 7.712 7.764 7.391 7.918 9,812,578 7.6653 1.17%
2023-04-12 0 11.94 11.94 11.96 11.72 12.92 9,463,041 113,793,809 12.025 7.674 7.674 7.687 7.532 8.304 14,724,010 7.7285 -6.72%
2023-04-11 0 12.80 12.76 12.80 12.38 12.90 4,015,695 50,820,353 12.655 8.226 8.201 8.226 7.957 8.291 6,248,217 8.1336 3.39%
2023-04-06 0 12.38 12.38 12.42 12.02 13.14 5,872,500 72,514,279 12.348 7.957 7.957 7.982 7.725 8.445 9,137,311 7.9361 -3.58%
2023-04-04 0 12.84 12.84 12.90 12.64 13.22 4,977,500 63,753,005 12.808 8.252 8.252 8.291 8.124 8.496 7,744,737 8.2318 -2.87%
2023-04-03 0 13.22 13.22 13.28 13.22 13.68 3,161,500 42,472,574 13.434 8.496 8.496 8.535 8.496 8.792 4,919,133 8.6342 -1.34%
2023-03-31 0 13.40 13.38 13.40 13.00 13.80 4,848,500 65,425,859 13.494 8.612 8.599 8.612 8.355 8.869 7,544,019 8.6725 2.29%
2023-03-30 0 13.10 13.10 13.12 12.50 13.14 3,987,500 51,176,055 12.834 8.419 8.419 8.432 8.034 8.445 6,204,347 8.2484 2.50%
2023-03-29 0 12.78 12.78 12.80 12.24 13.52 9,642,802 123,827,425 12.841 8.214 8.214 8.226 7.867 8.689 15,003,709 8.2531 -2.74%
2023-03-28 0 13.14 13.10 13.14 12.92 14.16 5,964,500 78,948,860 13.237 8.445 8.419 8.445 8.304 9.101 9,280,459 8.5070 -5.47%
2023-03-27 0 13.90 13.88 13.90 13.52 14.72 12,102,185 167,948,680 13.878 8.933 8.921 8.933 8.689 9.460 18,830,384 8.9190 -6.96%
2023-03-24 0 14.94 14.94 14.96 14.78 15.78 2,294,500 34,901,630 15.211 9.602 9.602 9.615 9.499 10.14 3,570,125 9.7760 -3.61%
2023-03-23 0 15.50 15.50 15.54 15.36 16.00 3,155,187 49,155,248 15.579 9.962 9.962 9.987 9.872 10.28 4,909,310 10.013 0.13%
2023-03-22 0 15.48 15.48 15.50 15.30 16.20 1,984,669 31,187,678 15.714 9.949 9.949 9.962 9.833 10.41 3,088,044 10.099 -0.64%
2023-03-21 0 15.58 15.46 15.58 14.64 15.58 2,536,661 38,892,656 15.332 10.01 9.936 10.01 9.409 10.01 3,946,915 9.8539 4.56%
2023-03-20 0 14.90 14.84 14.90 14.30 15.22 2,967,500 43,271,890 14.582 9.576 9.538 9.576 9.191 9.782 4,617,279 9.3717 -2.10%
2023-03-17 0 15.22 15.22 15.24 14.32 15.38 4,626,503 69,344,145 14.989 9.782 9.782 9.795 9.203 9.885 7,198,603 9.6330 6.73%
2023-03-16 0 14.26 14.26 14.28 14.18 15.14 5,143,499 75,088,958 14.599 9.165 9.165 9.178 9.113 9.730 8,003,023 9.3826 -4.93%
2023-03-15 0 15.00 15.00 15.06 14.94 16.28 5,527,000 86,183,847 15.593 9.640 9.640 9.679 9.602 10.46 8,599,731 10.022 -0.27%
2023-03-14 0 15.04 15.02 15.04 14.90 16.10 7,201,551 109,534,579 15.210 9.666 9.653 9.666 9.576 10.35 11,205,247 9.7753 -5.05%
2023-03-13 0 15.84 15.80 15.84 15.40 16.30 2,952,000 46,575,400 15.778 10.18 10.15 10.18 9.897 10.48 4,593,162 10.140 2.46%
2023-03-10 0 15.46 15.40 15.46 14.98 15.52 3,702,500 56,716,057 15.318 9.936 9.897 9.936 9.628 9.975 5,760,902 9.8450 -0.39%
2023-03-09 0 15.52 15.40 15.52 15.14 16.28 4,719,029 73,159,208 15.503 9.975 9.897 9.975 9.730 10.46 7,342,569 9.9637 -3.72%
2023-03-08 0 16.12 16.02 16.14 15.42 16.50 5,155,040 82,497,454 16.003 10.36 10.30 10.37 9.910 10.60 8,020,980 10.285 -0.62%
2023-03-07 0 16.22 16.20 16.22 15.90 17.00 4,804,777 78,922,826 16.426 10.42 10.41 10.42 10.22 10.93 7,475,989 10.557 -0.73%
2023-03-06 0 16.34 16.34 16.36 15.50 16.50 13,043,104 210,181,685 16.114 10.50 10.50 10.51 9.962 10.60 20,294,406 10.357 6.10%
2023-03-03 0 15.40 15.38 15.40 15.24 15.80 5,440,762 84,207,596 15.477 9.897 9.885 9.897 9.795 10.15 8,465,549 9.9471 -0.65%
2023-03-02 0 15.50 15.48 15.50 14.66 15.92 6,496,126 100,553,805 15.479 9.962 9.949 9.962 9.422 10.23 10,107,642 9.9483 4.03%
2023-03-01 0 14.90 14.86 14.90 13.40 15.40 16,794,565 248,884,112 14.819 9.576 9.550 9.576 8.612 9.897 26,131,489 9.5243 8.28%
2023-02-28 0 13.76 13.76 13.78 13.60 14.30 4,166,701 57,781,548 13.868 8.843 8.843 8.856 8.741 9.191 6,483,175 8.9125 -2.82%
2023-02-27 0 14.16 14.10 14.16 13.80 14.90 7,317,128 105,274,334 14.387 9.101 9.062 9.101 8.869 9.576 11,385,079 9.2467 0.00%
2023-02-24 0 14.16 14.06 14.16 14.00 14.48 4,526,000 64,169,956 14.178 9.101 9.036 9.101 8.998 9.306 7,042,226 9.1122 -2.21%
2023-02-23 0 14.48 14.46 14.48 14.10 14.90 2,889,491 41,761,028 14.453 9.306 9.293 9.306 9.062 9.576 4,495,901 9.2887 1.26%
2023-02-22 0 14.30 14.30 14.32 14.08 15.14 3,013,500 43,380,650 14.395 9.191 9.191 9.203 9.049 9.730 4,688,853 9.2519 -5.67%
2023-02-21 0 15.16 15.16 15.20 15.02 15.76 5,419,384 83,808,152 15.465 9.743 9.743 9.769 9.653 10.13 8,432,286 9.9390 -0.66%
2023-02-20 0 15.26 15.20 15.26 14.20 15.36 4,242,589 62,877,928 14.821 9.808 9.769 9.808 9.126 9.872 6,601,253 9.5252 5.39%
2023-02-17 0 14.48 14.40 14.48 14.40 15.10 2,125,000 31,009,350 14.593 9.306 9.255 9.306 9.255 9.705 3,306,392 9.3786 -2.69%
2023-02-16 0 14.88 14.84 14.88 14.70 15.36 3,467,040 52,200,670 15.056 9.563 9.538 9.563 9.448 9.872 5,394,538 9.6766 1.78%
2023-02-15 0 14.62 14.60 14.62 13.90 15.10 5,304,500 76,705,510 14.461 9.396 9.383 9.396 8.933 9.705 8,253,532 9.2937 -2.40%
2023-02-14 0 14.98 14.90 14.98 14.68 15.18 2,653,000 39,795,769 15.000 9.628 9.576 9.628 9.435 9.756 4,127,933 9.6406 0.00%
2023-02-13 0 14.98 14.94 14.98 13.70 15.16 8,020,654 118,627,151 14.790 9.628 9.602 9.628 8.805 9.743 12,479,730 9.5056 8.55%
2023-02-10 0 13.80 13.78 13.80 13.74 14.36 2,850,649 39,987,137 14.027 8.869 8.856 8.869 8.831 9.229 4,435,465 9.0153 -4.03%
2023-02-09 0 14.38 14.30 14.38 13.46 14.40 6,513,000 91,716,899 14.082 9.242 9.191 9.242 8.651 9.255 10,133,897 9.0505 5.74%
2023-02-08 0 13.60 13.48 13.60 13.38 13.94 2,743,945 37,189,529 13.553 8.741 8.664 8.741 8.599 8.959 4,269,439 8.7106 -1.31%
2023-02-07 0 13.78 13.78 13.80 13.60 14.34 2,503,083 34,681,755 13.856 8.856 8.856 8.869 8.741 9.216 3,894,670 8.9049 -2.55%
2023-02-06 0 14.14 14.08 14.14 13.76 14.42 3,756,500 52,516,890 13.980 9.088 9.049 9.088 8.843 9.268 5,844,923 8.9850 -1.94%
2023-02-03 0 14.42 14.42 14.44 13.70 14.56 4,658,417 66,225,842 14.216 9.268 9.268 9.281 8.805 9.358 7,248,260 9.1368 1.84%
2023-02-02 0 14.16 14.16 14.18 14.06 14.84 8,218,500 118,608,911 14.432 9.101 9.101 9.113 9.036 9.538 12,787,568 9.2753 -4.45%
2023-02-01 0 14.82 14.76 14.82 14.22 15.02 6,949,301 101,428,569 14.596 9.525 9.486 9.525 9.139 9.653 10,812,759 9.3805 -0.54%
2023-01-31 0 14.90 14.82 14.90 14.40 15.60 5,505,723 81,308,856 14.768 9.576 9.525 9.576 9.255 10.03 8,566,625 9.4914 -3.25%
2023-01-30 0 15.40 15.36 15.40 15.22 16.50 5,881,100 92,238,926 15.684 9.897 9.872 9.897 9.782 10.60 9,150,692 10.080 -4.70%
2023-01-27 0 16.16 16.14 16.16 15.72 16.28 1,111,000 17,896,610 16.109 10.39 10.37 10.39 10.10 10.46 1,728,659 10.353 1.64%
2023-01-26 0 15.90 15.84 15.90 15.66 16.10 1,577,760 24,984,489 15.835 10.22 10.18 10.22 10.06 10.35 2,454,914 10.177 3.38%
2023-01-20 0 15.38 15.34 15.38 14.98 15.44 720,342 11,033,234 15.317 9.885 9.859 9.885 9.628 9.923 1,120,816 9.8439 3.50%
2023-01-19 0 14.86 14.80 14.88 14.64 15.38 967,000 14,341,179 14.831 9.550 9.512 9.563 9.409 9.885 1,504,603 9.5315 -2.24%
2023-01-18 0 15.20 15.20 15.36 14.38 15.48 2,473,646 37,405,666 15.122 9.769 9.769 9.872 9.242 9.949 3,848,867 9.7186 2.15%
2023-01-17 0 14.88 14.88 14.90 14.50 15.68 6,194,218 92,336,771 14.907 9.563 9.563 9.576 9.319 10.08 9,637,888 9.5806 -5.70%
2023-01-16 0 15.78 15.76 15.78 15.42 16.30 5,575,820 87,485,739 15.690 10.14 10.13 10.14 9.910 10.48 8,675,692 10.084 -1.99%
2023-01-13 0 16.10 16.06 16.10 15.34 16.10 2,748,000 43,666,533 15.890 10.35 10.32 10.35 9.859 10.35 4,275,748 10.213 3.87%
2023-01-12 0 15.50 15.50 15.52 15.12 16.48 4,937,912 76,938,423 15.581 9.962 9.962 9.975 9.718 10.59 7,683,140 10.014 -3.25%
2023-01-11 0 16.02 16.00 16.02 15.90 17.26 9,777,500 160,247,736 16.389 10.30 10.28 10.30 10.22 11.09 15,213,293 10.533 -5.43%
2023-01-10 0 16.94 16.90 16.94 16.60 17.14 3,079,000 52,030,750 16.899 10.89 10.86 10.89 10.67 11.02 4,790,767 10.861 -1.05%
2023-01-09 0 17.12 17.08 17.12 16.48 17.30 5,254,802 89,540,847 17.040 11.00 10.98 11.00 10.59 11.12 8,176,205 10.951 4.26%
2023-01-06 0 16.42 16.40 16.42 16.06 17.22 8,605,352 142,937,458 16.610 10.55 10.54 10.55 10.32 11.07 13,389,490 10.675 -2.73%
2023-01-05 0 16.88 16.80 16.88 16.26 17.12 8,242,641 138,553,344 16.809 10.85 10.80 10.85 10.45 11.00 12,825,130 10.803 4.46%
2023-01-04 0 16.16 16.14 16.16 15.78 16.50 2,670,662 42,970,725 16.090 10.39 10.37 10.39 10.14 10.60 4,155,414 10.341 0.75%
2023-01-03 0 16.04 16.04 16.08 14.76 16.16 11,819,898 184,470,455 15.607 10.31 10.31 10.33 9.486 10.39 18,391,160 10.030 8.23%
2022-12-30 0 14.82 14.82 14.84 14.68 15.08 3,359,000 49,928,100 14.864 9.525 9.525 9.538 9.435 9.692 5,226,433 9.5530 1.23%
2022-12-29 0 14.64 14.62 14.64 14.50 15.30 3,609,000 53,616,460 14.856 9.409 9.396 9.409 9.319 9.833 5,615,420 9.5481 -3.81%
2022-12-28 0 15.22 15.18 15.22 14.92 15.90 8,040,889 123,314,727 15.336 9.782 9.756 9.782 9.589 10.22 12,511,214 9.8563 1.74%
2022-12-23 0 14.96 14.90 14.96 14.68 15.60 5,231,422 79,010,544 15.103 9.615 9.576 9.615 9.435 10.03 8,139,826 9.7067 -0.93%
2022-12-22 0 15.10 15.04 15.10 14.64 15.86 8,913,944 137,011,196 15.370 9.705 9.666 9.705 9.409 10.19 13,869,643 9.8785 4.14%
2022-12-21 0 14.50 14.38 14.50 14.20 14.80 2,003,500 28,977,460 14.463 9.319 9.242 9.319 9.126 9.512 3,117,344 9.2956 1.54%
2022-12-20 0 14.28 14.20 14.28 13.88 14.88 4,108,500 58,501,110 14.239 9.178 9.126 9.178 8.921 9.563 6,392,617 9.1514 -2.19%
2022-12-19 0 14.60 14.50 14.60 14.42 15.20 3,739,200 55,352,793 14.803 9.383 9.319 9.383 9.268 9.769 5,818,005 9.5141 0.27%
2022-12-16 0 14.56 14.54 14.56 14.10 15.00 5,687,850 82,527,318 14.509 9.358 9.345 9.358 9.062 9.640 8,850,005 9.3251 -1.89%
2022-12-15 0 14.84 14.84 14.92 14.66 16.48 7,606,528 116,481,232 15.313 9.538 9.538 9.589 9.422 10.59 11,835,371 9.8418 -6.08%
2022-12-14 0 15.80 15.66 15.80 15.34 16.22 4,118,658 65,281,123 15.850 10.15 10.06 10.15 9.859 10.42 6,408,422 10.187 0.00%
2022-12-13 0 15.80 15.62 15.80 14.36 16.38 11,563,563 181,800,697 15.722 10.15 10.04 10.15 9.229 10.53 17,992,316 10.104 7.48%
2022-12-12 0 14.70 14.70 14.72 14.40 15.18 3,819,242 56,162,874 14.705 9.448 9.448 9.460 9.255 9.756 5,942,546 9.4510 -0.81%
2022-12-09 0 14.82 14.82 14.88 14.30 15.32 12,328,500 181,079,940 14.688 9.525 9.525 9.563 9.191 9.846 19,182,519 9.4398 -1.98%
2022-12-08 0 15.12 15.06 15.12 13.62 15.12 13,493,210 198,689,143 14.725 9.718 9.679 9.718 8.753 9.718 20,994,748 9.4638 8.00%
2022-12-07 0 14.00 13.94 14.00 13.66 16.14 28,736,536 428,686,821 14.918 8.998 8.959 8.998 8.779 10.37 44,712,588 9.5876 -8.14%
2022-12-06 0 15.24 15.24 15.26 14.54 16.20 20,155,706 305,407,031 15.152 9.795 9.795 9.808 9.345 10.41 31,361,253 9.7384 -1.30%
2022-12-05 0 15.44 15.42 15.44 15.16 17.12 24,640,634 395,282,129 16.042 9.923 9.910 9.923 9.743 11.00 38,339,573 10.310 -2.40%
2022-12-02 0 15.82 15.72 15.82 13.96 15.82 19,171,970 284,583,641 14.844 10.17 10.10 10.17 8.972 10.17 29,830,610 9.5400 8.21%
2022-12-01 0 14.62 14.54 14.62 13.80 16.20 30,888,025 457,939,621 14.826 9.396 9.345 9.396 8.869 10.41 48,060,195 9.5285 -3.18%
2022-11-30 0 15.10 15.10 15.12 11.62 15.10 29,159,113 391,836,654 13.438 9.705 9.705 9.718 7.468 9.705 45,370,096 8.6365 22.17%
2022-11-29 0 12.36 12.34 12.36 10.40 12.66 22,234,280 263,796,405 11.864 7.944 7.931 7.944 6.684 8.137 34,595,408 7.6252 18.39%
2022-11-28 0 10.44 10.38 10.44 9.070 10.50 11,556,128 116,947,969 10.120 6.710 6.671 6.710 5.829 6.748 17,980,747 6.5041 8.86%
2022-11-25 0 9.590 9.580 9.590 9.480 10.10 2,517,500 24,489,475 9.7277 6.163 6.157 6.163 6.093 6.491 3,917,102 6.2519 -3.42%
2022-11-24 0 9.930 9.920 9.930 9.780 10.26 3,884,500 38,521,840 9.9168 6.382 6.376 6.382 6.286 6.594 6,044,084 6.3735 -2.07%
2022-11-23 0 10.14 10.14 10.18 9.900 10.66 7,238,400 74,392,174 10.277 6.517 6.517 6.543 6.363 6.851 11,262,582 6.6053 -4.88%
2022-11-22 0 10.66 10.66 10.68 10.50 11.92 5,565,500 60,718,730 10.910 6.851 6.851 6.864 6.748 7.661 8,659,635 7.0117 -9.51%
2022-11-21 0 11.78 11.70 11.78 10.76 11.98 10,564,754 119,369,588 11.299 7.571 7.520 7.571 6.915 7.699 16,438,220 7.2617 -3.76%
2022-11-18 0 12.24 12.18 12.24 12.02 12.60 7,241,522 89,414,367 12.348 7.867 7.828 7.867 7.725 8.098 11,267,440 7.9356 1.32%
2022-11-17 0 12.08 12.04 12.08 11.24 12.16 3,535,224 41,507,787 11.741 7.764 7.738 7.764 7.224 7.815 5,500,629 7.5460 0.67%
2022-11-16 0 12.00 11.98 12.00 11.48 12.30 5,105,130 60,390,856 11.829 7.712 7.699 7.712 7.378 7.905 7,943,323 7.6027 -0.33%
2022-11-15 0 12.04 12.04 12.06 11.14 12.50 11,115,490 133,232,512 11.986 7.738 7.738 7.751 7.160 8.034 17,295,137 7.7035 6.36%
2022-11-14 0 11.32 11.30 11.32 10.76 12.00 12,722,518 143,339,741 11.267 7.275 7.262 7.275 6.915 7.712 19,795,591 7.2410 -0.70%
2022-11-11 0 11.40 11.40 11.42 10.60 12.20 21,001,868 237,434,487 11.305 7.327 7.327 7.340 6.813 7.841 32,677,838 7.2659 10.89%
2022-11-10 0 10.28 10.28 10.30 9.640 10.60 8,338,788 85,469,177 10.250 6.607 6.607 6.620 6.196 6.813 12,974,730 6.5874 2.80%
2022-11-09 0 10.00 9.980 10.00 9.990 10.74 4,843,694 49,524,465 10.225 6.427 6.414 6.427 6.421 6.903 7,536,541 6.5712 -6.02%
2022-11-08 0 10.64 10.62 10.64 10.30 11.46 5,787,490 61,344,168 10.599 6.838 6.825 6.838 6.620 7.365 9,005,040 6.8122 -2.74%
2022-11-07 0 10.94 10.84 10.94 9.500 11.30 11,196,058 120,840,521 10.793 7.031 6.967 7.031 6.106 7.262 17,420,497 6.9367 5.80%
2022-11-04 0 10.34 10.34 10.36 9.700 11.62 14,840,018 158,817,814 10.702 6.645 6.645 6.658 6.234 7.468 23,090,313 6.8781 9.42%
2022-11-03 0 9.450 9.380 9.450 8.880 9.790 6,800,572 63,852,548 9.3893 6.073 6.028 6.073 5.707 6.292 10,581,344 6.0344 -5.12%
2022-11-02 0 9.960 9.950 9.990 8.440 10.18 10,394,312 98,869,766 9.5119 6.401 6.395 6.421 5.424 6.543 16,173,021 6.1133 17.31%
2022-11-01 0 8.490 8.480 8.490 7.200 9.600 17,451,420 146,823,883 8.4133 5.456 5.450 5.456 4.627 6.170 27,153,522 5.4072 12.45%
2022-10-31 0 7.550 7.550 7.560 7.510 8.120 1,583,000 12,275,020 7.7543 4.852 4.852 4.859 4.827 5.219 2,463,067 4.9836 -7.59%
2022-10-28 0 8.170 8.100 8.170 8.000 8.810 2,120,734 17,440,326 8.2237 5.251 5.206 5.251 5.142 5.662 3,299,754 5.2853 -4.78%
2022-10-27 0 8.580 8.550 8.580 8.580 9.190 1,744,682 15,482,309 8.8740 5.514 5.495 5.514 5.514 5.906 2,714,636 5.7033 -0.69%
2022-10-26 0 8.640 8.600 8.670 8.030 8.770 2,364,312 20,260,063 8.5691 5.553 5.527 5.572 5.161 5.636 3,678,749 5.5073 4.10%
2022-10-25 0 8.300 8.260 8.300 7.490 8.490 3,923,816 31,668,409 8.0708 5.334 5.309 5.334 4.814 5.456 6,105,258 5.1871 4.67%
2022-10-24 0 7.930 7.830 7.930 7.710 8.530 5,062,500 41,212,275 8.1407 5.097 5.032 5.097 4.955 5.482 7,876,992 5.2320 -6.82%
2022-10-21 0 8.510 8.500 8.510 8.350 9.190 1,758,000 15,251,885 8.6757 5.469 5.463 5.469 5.366 5.906 2,735,359 5.5758 -4.70%
2022-10-20 0 8.930 8.900 9.010 8.480 9.290 3,053,500 27,078,590 8.8680 5.739 5.720 5.791 5.450 5.971 4,751,091 5.6994 -4.39%
2022-10-19 0 9.340 9.330 9.340 9.310 10.08 1,438,500 13,770,390 9.5727 6.003 5.996 6.003 5.983 6.478 2,238,233 6.1523 -8.07%
2022-10-18 0 10.16 10.16 10.20 9.700 10.28 1,921,457 19,155,712 9.9694 6.530 6.530 6.555 6.234 6.607 2,989,689 6.4073 4.85%
2022-10-17 0 9.690 9.570 9.700 8.990 9.700 1,678,500 15,676,823 9.3398 6.228 6.151 6.234 5.778 6.234 2,611,661 6.0026 0.52%
2022-10-14 0 9.640 9.640 9.650 9.450 10.10 3,023,240 29,517,303 9.7635 6.196 6.196 6.202 6.073 6.491 4,704,008 6.2749 0.42%
2022-10-13 0 9.600 9.590 9.600 9.600 10.44 2,590,600 25,574,061 9.8719 6.170 6.163 6.170 6.170 6.710 4,030,842 6.3446 -8.05%
2022-10-12 0 10.44 10.30 10.44 9.990 11.08 3,435,500 35,531,380 10.342 6.710 6.620 6.710 6.421 7.121 5,345,463 6.6470 -3.87%
2022-10-11 0 10.86 10.86 10.88 10.64 11.18 2,139,500 23,337,770 10.908 6.980 6.980 6.993 6.838 7.185 3,328,953 7.0105 -1.99%
2022-10-10 0 11.08 11.06 11.08 11.00 11.94 2,150,000 24,051,870 11.187 7.121 7.108 7.121 7.070 7.674 3,345,291 7.1898 -7.36%
2022-10-07 0 11.96 11.92 11.98 11.78 12.20 983,000 11,729,730 11.933 7.687 7.661 7.699 7.571 7.841 1,529,498 7.6690 -2.76%
2022-10-06 0 12.30 12.26 12.30 11.88 12.50 1,544,358 18,910,052 12.245 7.905 7.879 7.905 7.635 8.034 2,402,942 7.8695 0.82%
2022-10-05 0 12.20 12.20 12.22 11.56 12.22 2,158,354 25,848,339 11.976 7.841 7.841 7.854 7.430 7.854 3,358,289 7.6969 7.77%
2022-10-03 0 11.32 11.28 11.32 10.76 11.32 850,747 9,466,317 11.127 7.275 7.250 7.275 6.915 7.275 1,323,719 7.1513 3.47%
2022-09-30 0 10.94 10.92 10.94 10.80 11.06 1,480,716 16,146,878 10.905 7.031 7.018 7.031 6.941 7.108 2,303,919 7.0084 -1.44%
2022-09-29 0 11.10 11.08 11.10 11.04 11.80 1,478,342 16,479,670 11.147 7.134 7.121 7.134 7.095 7.584 2,300,225 7.1644 -4.64%
2022-09-28 0 11.64 11.58 11.68 11.38 12.30 3,049,502 35,809,697 11.743 7.481 7.442 7.507 7.314 7.905 4,744,870 7.5470 -4.12%
2022-09-27 0 12.14 12.12 12.14 11.04 12.30 4,775,316 56,150,652 11.759 7.802 7.789 7.802 7.095 7.905 7,430,149 7.5571 5.57%
2022-09-26 0 11.50 11.42 11.50 11.06 12.20 3,588,362 42,039,339 11.716 7.391 7.340 7.391 7.108 7.841 5,583,309 7.5295 3.98%
2022-09-23 0 11.06 11.00 11.06 10.74 11.56 2,258,514 24,825,595 10.992 7.108 7.070 7.108 6.903 7.430 3,514,133 7.0645 -1.95%
2022-09-22 0 11.28 11.28 11.30 10.62 11.42 1,714,368 19,233,841 11.219 7.250 7.250 7.262 6.825 7.340 2,667,469 7.2105 0.36%
2022-09-21 0 11.24 11.18 11.24 11.02 11.58 947,465 10,722,290 11.317 7.224 7.185 7.224 7.082 7.442 1,474,207 7.2733 -0.35%
2022-09-20 0 11.28 11.28 11.32 11.02 11.58 1,527,152 17,389,721 11.387 7.250 7.250 7.275 7.082 7.442 2,376,171 7.3184 0.53%
2022-09-19 0 11.22 11.20 11.22 10.88 11.52 1,036,902 11,550,720 11.140 7.211 7.198 7.211 6.993 7.404 1,613,367 7.1594 -1.75%
2022-09-16 0 11.42 11.40 11.42 11.20 11.84 2,661,630 30,622,227 11.505 7.340 7.327 7.340 7.198 7.610 4,141,361 7.3942 -1.55%
2022-09-15 0 11.60 11.48 11.60 11.30 11.80 1,659,827 19,060,783 11.484 7.455 7.378 7.455 7.262 7.584 2,582,606 7.3804 0.00%
2022-09-14 0 11.60 11.50 11.60 11.18 11.88 1,256,771 14,527,516 11.559 7.455 7.391 7.455 7.185 7.635 1,955,472 7.4292 -0.34%
2022-09-13 0 11.64 11.52 11.64 11.42 11.92 3,054,500 35,563,145 11.643 7.481 7.404 7.481 7.340 7.661 4,752,647 7.4828 3.37%
2022-09-09 0 11.26 11.26 11.30 10.88 11.42 2,159,500 24,387,989 11.293 7.237 7.237 7.262 6.993 7.340 3,360,072 7.2582 3.49%
2022-09-08 0 10.88 10.86 10.88 10.82 11.30 910,283 9,967,658 10.950 6.993 6.980 6.993 6.954 7.262 1,416,354 7.0375 -1.09%
2022-09-07 0 11.00 11.00 11.04 10.52 11.26 3,592,500 39,663,545 11.041 7.070 7.070 7.095 6.761 7.237 5,589,747 7.0958 0.73%
2022-09-06 0 10.92 10.90 10.92 10.48 11.26 3,924,500 42,472,518 10.822 7.018 7.005 7.018 6.735 7.237 6,106,322 6.9555 -1.09%
2022-09-05 0 11.04 10.98 11.04 10.50 11.50 5,672,500 62,267,834 10.977 7.095 7.057 7.095 6.748 7.391 8,826,121 7.0549 -6.60%
2022-09-02 0 11.82 11.80 11.82 11.60 12.04 1,722,500 20,335,655 11.806 7.597 7.584 7.597 7.455 7.738 2,680,122 7.5876 1.03%
2022-09-01 0 11.70 11.66 11.70 11.58 12.36 2,388,500 28,036,172 11.738 7.520 7.494 7.520 7.442 7.944 3,716,384 7.5439 -4.10%
2022-08-31 0 12.20 12.16 12.20 11.76 12.70 2,191,000 26,846,601 12.253 7.841 7.815 7.841 7.558 8.162 3,409,085 7.8750 0.00%
2022-08-30 0 12.20 12.12 12.20 11.60 12.52 4,214,500 50,305,030 11.936 7.841 7.789 7.841 7.455 8.047 6,557,548 7.6713 -2.40%
2022-08-29 0 12.50 12.46 12.50 11.30 13.26 7,298,500 88,626,695 12.143 8.034 8.008 8.034 7.262 8.522 11,356,095 7.8043 -6.02%
2022-08-26 0 13.30 13.20 13.30 13.18 13.68 981,500 13,141,870 13.390 8.548 8.484 8.548 8.471 8.792 1,527,164 8.6054 0.91%
2022-08-25 0 13.18 13.18 13.24 12.86 13.30 1,019,000 13,273,690 13.026 8.471 8.471 8.509 8.265 8.548 1,585,512 8.3719 0.92%
2022-08-24 0 13.06 13.06 13.08 12.98 13.50 737,500 9,694,117 13.145 8.394 8.394 8.406 8.342 8.676 1,147,512 8.4479 -3.26%
2022-08-23 0 13.50 13.44 13.60 13.26 13.88 1,072,444 14,416,986 13.443 8.676 8.638 8.741 8.522 8.921 1,668,668 8.6398 -1.46%
2022-08-22 0 13.70 13.68 13.70 13.08 13.86 1,565,000 21,331,865 13.631 8.805 8.792 8.805 8.406 8.908 2,435,060 8.7603 2.85%
2022-08-19 0 13.32 13.28 13.30 13.08 13.60 569,000 7,623,750 13.399 8.561 8.535 8.548 8.406 8.741 885,335 8.6111 -0.45%
2022-08-18 0 13.38 13.34 13.38 13.06 13.64 1,269,000 17,083,986 13.463 8.599 8.574 8.599 8.394 8.766 1,974,499 8.6523 0.15%
2022-08-17 0 13.36 13.34 13.36 12.98 13.42 756,000 10,040,381 13.281 8.586 8.574 8.586 8.342 8.625 1,176,298 8.5356 1.67%
2022-08-16 0 13.14 13.08 13.14 12.84 13.60 3,514,000 46,060,040 13.108 8.445 8.406 8.445 8.252 8.741 5,467,605 8.4242 -3.10%
2022-08-15 0 13.56 13.54 13.56 12.98 13.68 3,561,700 47,174,530 13.245 8.715 8.702 8.715 8.342 8.792 5,541,824 8.5125 1.95%
2022-08-12 0 13.30 13.30 13.32 13.14 13.50 1,021,000 13,627,551 13.347 8.548 8.548 8.561 8.445 8.676 1,588,624 8.5782 -1.19%
2022-08-11 0 13.46 13.34 13.46 13.10 13.54 1,156,000 15,491,490 13.401 8.651 8.574 8.651 8.419 8.702 1,798,677 8.6127 3.06%
2022-08-10 0 13.06 12.90 13.06 12.82 13.14 1,588,000 20,522,072 12.923 8.394 8.291 8.394 8.239 8.445 2,470,847 8.3057 -0.61%
2022-08-09 0 13.14 13.12 13.14 12.90 13.28 1,736,500 22,681,280 13.062 8.445 8.432 8.445 8.291 8.535 2,701,906 8.3945 0.15%
2022-08-08 0 13.12 13.12 13.16 12.74 13.42 2,319,500 30,307,620 13.066 8.432 8.432 8.458 8.188 8.625 3,609,024 8.3977 -2.24%
2022-08-05 0 13.42 13.38 13.42 13.22 13.84 1,095,000 14,753,100 13.473 8.625 8.599 8.625 8.496 8.895 1,703,764 8.6591 -2.61%
2022-08-04 0 13.78 13.74 13.78 12.68 13.82 4,768,500 63,834,330 13.387 8.856 8.831 8.856 8.149 8.882 7,419,543 8.6035 6.00%
2022-08-03 0 13.00 12.96 13.00 12.80 14.26 5,925,500 78,695,179 13.281 8.355 8.329 8.355 8.226 9.165 9,219,777 8.5355 -6.61%
2022-08-02 0 13.92 13.92 13.94 13.52 14.70 4,591,500 64,870,775 14.128 8.946 8.946 8.959 8.689 9.448 7,144,140 9.0803 -4.92%
2022-08-01 0 14.64 14.58 14.64 12.64 14.76 7,306,700 101,477,311 13.888 9.409 9.370 9.409 8.124 9.486 11,368,853 8.9259 -1.74%
2022-07-29 0 14.90 14.88 14.90 14.70 15.84 3,043,500 45,350,760 14.901 9.576 9.563 9.576 9.448 10.18 4,735,531 9.5767 -3.62%
2022-07-28 0 15.46 15.40 15.46 15.20 15.88 2,427,500 37,805,130 15.574 9.936 9.897 9.936 9.769 10.21 3,777,066 10.009 1.18%
2022-07-27 0 15.28 15.24 15.30 14.66 15.90 3,946,500 59,266,001 15.017 9.820 9.795 9.833 9.422 10.22 6,140,553 9.6516 -4.38%
2022-07-26 0 15.98 15.96 15.98 15.74 16.46 5,136,000 82,551,435 16.073 10.27 10.26 10.27 10.12 10.58 7,991,355 10.330 -3.50%
2022-07-25 0 16.56 16.42 16.56 16.16 16.70 1,864,500 30,635,735 16.431 10.64 10.55 10.64 10.39 10.73 2,901,067 10.560 -1.31%
2022-07-22 0 16.78 16.72 16.78 15.44 16.80 4,245,500 69,955,990 16.478 10.78 10.75 10.78 9.923 10.80 6,605,782 10.590 8.68%
2022-07-21 0 15.44 15.42 15.44 15.36 15.70 1,044,500 16,227,315 15.536 9.923 9.910 9.923 9.872 10.09 1,625,189 9.9849 -0.26%
2022-07-20 0 15.48 15.46 15.48 15.00 15.60 1,898,851 29,370,312 15.467 9.949 9.936 9.949 9.640 10.03 2,954,516 9.9408 3.48%
2022-07-19 0 14.96 14.90 14.96 14.78 15.24 973,000 14,489,990 14.892 9.615 9.576 9.615 9.499 9.795 1,513,938 9.5711 -1.97%
2022-07-18 0 15.26 15.20 15.26 14.80 15.64 1,976,261 30,107,682 15.235 9.808 9.769 9.808 9.512 10.05 3,074,962 9.7912 0.79%
2022-07-15 0 15.14 15.10 15.14 14.90 15.92 2,167,000 33,320,390 15.376 9.730 9.705 9.730 9.576 10.23 3,371,742 9.8822 -2.95%
2022-07-14 0 15.60 15.52 15.60 15.28 16.00 2,187,500 34,056,300 15.569 10.03 9.975 10.03 9.820 10.28 3,403,639 10.006 -2.01%
2022-07-13 0 15.92 15.92 15.96 14.78 16.40 4,138,500 65,639,210 15.861 10.23 10.23 10.26 9.499 10.54 6,439,295 10.194 8.30%
2022-07-12 0 14.70 14.68 14.70 14.42 15.10 2,196,500 32,655,067 14.867 9.448 9.435 9.448 9.268 9.705 3,417,642 9.5549 1.10%
2022-07-11 0 14.54 14.52 14.54 14.38 15.90 5,915,000 86,830,070 14.680 9.345 9.332 9.345 9.242 10.22 9,203,439 9.4345 -8.55%
2022-07-08 0 15.90 15.86 15.90 15.64 16.32 1,397,000 22,319,820 15.977 10.22 10.19 10.22 10.05 10.49 2,173,661 10.268 0.76%
2022-07-07 0 15.78 15.74 15.78 15.08 16.18 2,137,500 33,695,020 15.764 10.14 10.12 10.14 9.692 10.40 3,325,841 10.131 3.14%
2022-07-06 0 15.30 15.28 15.30 14.40 16.00 6,263,194 94,819,311 15.139 9.833 9.820 9.833 9.255 10.28 9,745,211 9.7298 -0.65%
2022-07-05 0 15.40 15.40 15.42 15.12 17.42 6,954,500 108,272,200 15.569 9.897 9.897 9.910 9.718 11.20 10,820,848 10.006 -8.88%
2022-07-04 0 16.90 16.88 16.90 16.38 18.36 4,219,000 71,503,270 16.948 10.86 10.85 10.86 10.53 11.80 6,564,549 10.892 -6.63%
2022-06-30 0 18.10 17.96 18.10 16.74 18.24 7,208,500 127,896,500 17.743 11.63 11.54 11.63 10.76 11.72 11,216,059 11.403 7.10%
2022-06-29 0 16.90 16.72 16.90 16.38 17.68 3,932,000 66,578,400 16.933 10.86 10.75 10.86 10.53 11.36 6,117,992 10.882 -0.82%
2022-06-28 0 17.04 17.00 17.04 15.60 17.52 9,855,500 164,921,220 16.734 10.95 10.93 10.95 10.03 11.26 15,334,657 10.755 2.40%
2022-06-27 0 16.64 16.62 16.64 14.74 16.68 10,134,777 163,944,728 16.177 10.69 10.68 10.69 9.473 10.72 15,769,197 10.397 13.20%
2022-06-24 0 14.70 14.62 14.70 13.62 14.78 5,856,500 83,521,300 14.261 9.448 9.396 9.448 8.753 9.499 9,112,416 9.1657 3.96%
2022-06-23 0 14.14 14.14 14.16 14.00 14.60 3,949,648 56,266,621 14.246 9.088 9.088 9.101 8.998 9.383 6,145,451 9.1558 1.14%
2022-06-22 0 13.98 13.98 14.00 13.82 14.74 5,574,000 80,423,920 14.428 8.985 8.985 8.998 8.882 9.473 8,672,860 9.2731 -0.14%
2022-06-21 0 14.00 13.98 14.02 13.04 14.46 6,245,500 86,831,800 13.903 8.998 8.985 9.011 8.381 9.293 9,717,680 8.9354 4.01%
2022-06-20 0 13.46 13.38 13.46 12.64 13.76 6,816,010 90,008,633 13.206 8.651 8.599 8.651 8.124 8.843 10,605,365 8.4871 2.91%
2022-06-17 0 13.08 13.06 13.08 12.12 13.10 8,671,216 111,493,987 12.858 8.406 8.394 8.406 7.789 8.419 13,491,971 8.2637 5.31%
2022-06-16 0 12.42 12.42 12.44 12.20 13.66 8,352,500 107,447,860 12.864 7.982 7.982 7.995 7.841 8.779 12,996,065 8.2677 -8.14%
2022-06-15 0 13.52 13.50 13.54 12.52 13.76 4,871,500 64,824,500 13.307 8.689 8.676 8.702 8.047 8.843 7,579,806 8.5523 5.13%
2022-06-14 0 12.86 12.84 12.88 12.40 13.18 2,603,000 33,306,780 12.796 8.265 8.252 8.278 7.969 8.471 4,050,136 8.2236 -0.31%
2022-06-13 0 12.90 12.88 12.90 12.70 13.66 3,634,165 47,583,288 13.093 8.291 8.278 8.291 8.162 8.779 5,654,576 8.4150 -6.39%
2022-06-10 0 13.78 13.78 13.80 11.90 13.96 9,521,500 123,820,170 13.004 8.856 8.856 8.869 7.648 8.972 14,814,970 8.3578 9.19%
2022-06-09 0 12.62 12.58 12.62 12.48 13.50 5,228,837 67,409,107 12.892 8.111 8.085 8.111 8.021 8.676 8,135,804 8.2855 -6.52%
2022-06-08 0 13.50 13.48 13.50 13.20 13.74 4,290,676 57,632,231 13.432 8.676 8.664 8.676 8.484 8.831 6,676,074 8.6327 -0.44%
2022-06-07 0 13.56 13.54 13.56 13.22 13.88 3,196,500 43,257,520 13.533 8.715 8.702 8.715 8.496 8.921 4,973,591 8.6974 1.35%
2022-06-06 0 13.38 13.38 13.40 12.96 13.90 5,362,193 71,466,126 13.328 8.599 8.599 8.612 8.329 8.933 8,343,300 8.5657 -2.34%
2022-06-02 0 13.70 13.70 13.74 13.30 14.00 2,601,500 35,490,570 13.642 8.805 8.805 8.831 8.548 8.998 4,047,802 8.7679 -2.56%
2022-06-01 0 14.06 13.98 14.06 13.22 14.20 7,950,500 109,258,846 13.742 9.036 8.985 9.036 8.496 9.126 12,370,574 8.8322 3.38%
2022-05-31 0 13.60 13.58 13.60 12.68 13.66 14,748,000 197,725,465 13.407 8.741 8.728 8.741 8.149 8.779 22,947,138 8.6166 9.32%
2022-05-30 0 12.44 12.42 12.44 11.30 12.58 9,325,025 112,710,073 12.087 7.995 7.982 7.995 7.262 8.085 14,509,264 7.7681 14.13%
2022-05-27 0 10.90 10.90 10.92 10.66 11.40 2,762,475 30,734,014 11.126 7.005 7.005 7.018 6.851 7.327 4,298,271 7.1503 3.81%
2022-05-26 0 10.50 10.48 10.50 9.900 10.72 1,440,783 15,055,415 10.450 6.748 6.735 6.748 6.363 6.890 2,241,785 6.7158 2.74%
2022-05-25 0 10.22 10.22 10.34 10.16 10.96 1,413,500 14,718,690 10.413 6.568 6.568 6.645 6.530 7.044 2,199,334 6.6923 -0.39%
2022-05-24 0 10.26 10.24 10.34 10.02 10.90 2,024,500 20,889,505 10.318 6.594 6.581 6.645 6.440 7.005 3,150,019 6.6315 -4.29%
2022-05-23 0 10.72 10.72 10.80 10.52 11.38 1,745,000 18,875,501 10.817 6.890 6.890 6.941 6.761 7.314 2,715,131 6.9520 -4.46%
2022-05-20 0 11.22 11.18 11.22 10.82 11.30 2,188,500 24,201,070 11.058 7.211 7.185 7.211 6.954 7.262 3,405,195 7.1071 2.00%
2022-05-19 0 11.00 10.94 11.00 10.48 11.10 2,285,500 24,930,738 10.908 7.070 7.031 7.070 6.735 7.134 3,556,122 7.0107 -0.18%
2022-05-18 0 11.02 11.00 11.02 10.74 11.32 2,238,500 24,721,715 11.044 7.082 7.070 7.082 6.903 7.275 3,482,992 7.0978 1.10%
2022-05-17 0 10.90 10.88 10.90 10.24 10.98 3,731,000 39,969,291 10.713 7.005 6.993 7.005 6.581 7.057 5,805,246 6.8850 6.65%
2022-05-16 0 10.22 10.22 10.28 10.16 11.00 3,975,000 41,666,055 10.482 6.568 6.568 6.607 6.530 7.070 6,184,898 6.7367 -2.85%
2022-05-13 0 10.52 10.52 10.60 9.750 10.72 4,836,000 49,388,234 10.213 6.761 6.761 6.813 6.266 6.890 7,524,570 6.5636 6.91%
2022-05-12 0 9.840 9.750 9.850 9.450 10.02 2,069,500 20,138,470 9.7311 6.324 6.266 6.331 6.073 6.440 3,220,037 6.2541 2.50%
2022-05-11 0 9.600 9.540 9.600 9.340 10.46 4,038,000 39,650,375 9.8193 6.170 6.131 6.170 6.003 6.723 6,282,923 6.3108 1.27%
2022-05-10 0 9.480 9.480 9.550 8.360 9.640 4,754,880 43,889,476 9.2304 6.093 6.093 6.138 5.373 6.196 7,398,351 5.9323 4.06%
2022-05-06 0 9.110 9.110 9.120 8.980 9.970 4,567,000 42,155,895 9.2305 5.855 5.855 5.861 5.771 6.408 7,106,020 5.9324 -9.80%
2022-05-05 0 10.10 10.08 10.10 9.920 11.04 4,384,148 44,979,447 10.260 6.491 6.478 6.491 6.376 7.095 6,821,511 6.5938 -4.72%
2022-05-04 0 10.60 10.58 10.60 10.60 11.46 1,397,000 15,113,115 10.818 6.813 6.800 6.813 6.813 7.365 2,173,661 6.9528 -4.50%
2022-05-03 0 11.10 11.08 11.10 11.00 11.98 1,745,954 20,009,994 11.461 7.134 7.121 7.134 7.070 7.699 2,716,616 7.3658 0.18%
2022-04-29 0 11.08 11.06 11.08 10.50 11.38 1,660,500 18,280,505 11.009 7.121 7.108 7.121 6.748 7.314 2,583,654 7.0754 1.47%
2022-04-28 0 10.92 10.86 10.92 10.50 11.30 1,229,000 13,354,140 10.866 7.018 6.980 7.018 6.748 7.262 1,912,261 6.9834 -0.73%
2022-04-27 0 11.00 11.00 11.04 10.26 11.50 4,283,500 46,398,200 10.832 7.070 7.070 7.095 6.594 7.391 6,664,908 6.9616 0.36%
2022-04-26 0 10.96 10.96 11.00 10.48 11.60 3,328,000 36,895,405 11.086 7.044 7.044 7.070 6.735 7.455 5,178,199 7.1251 1.48%
2022-04-25 0 10.80 10.78 10.80 10.52 11.42 2,014,000 21,969,360 10.908 6.941 6.928 6.941 6.761 7.340 3,133,682 7.0107 -8.78%
2022-04-22 0 11.84 11.80 11.86 11.22 12.06 2,007,500 23,529,526 11.721 7.610 7.584 7.622 7.211 7.751 3,123,568 7.5329 -0.34%
2022-04-21 0 11.88 11.82 11.88 11.60 12.66 2,742,500 32,640,770 11.902 7.635 7.597 7.635 7.455 8.137 4,267,190 7.6492 -6.90%
2022-04-20 0 12.76 12.76 12.78 11.70 13.20 3,465,000 43,983,335 12.694 8.201 8.201 8.214 7.520 8.484 5,391,364 8.1581 5.80%
2022-04-19 0 12.06 12.06 12.08 12.04 12.90 3,294,200 40,408,249 12.267 7.751 7.751 7.764 7.738 8.291 5,125,608 7.8836 -6.22%
2022-04-14 0 12.86 12.82 12.86 11.72 12.94 3,302,000 41,266,147 12.497 8.265 8.239 8.265 7.532 8.316 5,137,744 8.0320 11.25%
2022-04-13 0 11.56 11.56 11.80 10.60 12.18 5,016,500 56,944,660 11.352 7.430 7.430 7.584 6.813 7.828 7,805,419 7.2955 -1.20%
2022-04-12 0 11.70 11.70 11.74 9.980 12.36 8,411,500 94,212,056 11.200 7.520 7.520 7.545 6.414 7.944 13,087,866 7.1984 12.93%
2022-04-11 0 10.36 10.34 10.36 10.22 11.60 4,503,500 48,417,530 10.751 6.658 6.645 6.658 6.568 7.455 7,007,217 6.9097 -13.52%
2022-04-08 0 11.98 11.96 11.98 11.80 12.52 1,611,000 19,492,656 12.100 7.699 7.687 7.699 7.584 8.047 2,506,634 7.7764 -4.31%
2022-04-07 0 12.52 12.50 12.52 12.34 13.78 1,494,000 18,947,490 12.682 8.047 8.034 8.047 7.931 8.856 2,324,588 8.1509 -5.58%
2022-04-06 0 13.26 13.24 13.26 13.20 14.00 941,500 12,659,830 13.446 8.522 8.509 8.522 8.484 8.998 1,464,926 8.6420 -3.49%
2022-04-04 0 13.74 13.64 13.74 13.48 14.02 460,500 6,352,390 13.795 8.831 8.766 8.831 8.664 9.011 716,515 8.8657 1.63%
2022-04-01 0 13.52 13.52 13.58 13.00 13.80 1,574,000 21,010,930 13.349 8.689 8.689 8.728 8.355 8.869 2,449,064 8.5792 -2.17%
2022-03-31 0 13.82 13.80 13.82 13.62 14.72 653,000 9,046,600 13.854 8.882 8.869 8.882 8.753 9.460 1,016,035 8.9038 -6.11%
2022-03-30 0 14.72 14.70 14.72 13.84 15.00 2,300,500 33,236,858 14.448 9.460 9.448 9.460 8.895 9.640 3,579,461 9.2854 6.67%
2022-03-29 0 13.80 13.80 13.88 12.62 13.94 1,392,500 19,048,860 13.680 8.869 8.869 8.921 8.111 8.959 2,166,659 8.7918 4.86%
2022-03-28 0 13.16 13.16 13.18 12.02 13.78 4,525,000 59,134,725 13.068 8.458 8.458 8.471 7.725 8.856 7,040,670 8.3990 -4.64%
2022-03-25 0 13.80 13.58 13.80 12.86 14.54 3,343,000 44,628,165 13.350 8.869 8.728 8.869 8.265 9.345 5,201,538 8.5798 -1.99%
2022-03-24 0 14.08 13.96 14.10 13.50 14.64 2,857,000 40,522,335 14.184 9.049 8.972 9.062 8.676 9.409 4,445,347 9.1157 2.92%
2022-03-23 0 13.68 13.64 13.76 12.74 14.30 3,244,000 43,869,925 13.523 8.792 8.766 8.843 8.188 9.191 5,047,499 8.6914 8.40%
2022-03-22 0 12.62 12.62 12.64 12.12 13.18 1,774,500 22,340,718 12.590 8.111 8.111 8.124 7.789 8.471 2,761,032 8.0914 -1.41%
2022-03-21 0 12.80 12.80 12.86 12.36 13.52 2,004,000 25,792,225 12.870 8.226 8.226 8.265 7.944 8.689 3,118,122 8.2717 -1.84%
2022-03-18 0 13.04 13.04 13.06 12.18 14.76 15,119,000 199,295,200 13.182 8.381 8.381 8.394 7.828 9.486 23,524,395 8.4719 4.49%
2022-03-17 0 12.48 12.46 12.48 12.28 13.58 8,140,000 104,858,550 12.882 8.021 8.008 8.021 7.892 8.728 12,665,426 8.2791 5.76%
2022-03-16 0 11.80 11.80 11.84 9.140 12.08 6,969,000 73,706,563 10.576 7.584 7.584 7.610 5.874 7.764 10,843,409 6.7974 34.86%
2022-03-15 0 8.750 8.460 8.750 8.350 10.20 10,019,000 92,096,380 9.1922 5.624 5.437 5.624 5.366 6.555 15,589,054 5.9078 -11.08%
2022-03-14 0 9.840 9.770 9.840 9.650 11.50 11,108,500 113,344,291 10.203 6.324 6.279 6.324 6.202 7.391 17,284,261 6.5577 -24.07%
2022-03-11 0 12.96 12.88 12.96 11.76 13.48 4,997,500 62,227,494 12.452 8.329 8.278 8.329 7.558 8.664 7,775,856 8.0027 -4.14%
2022-03-10 0 13.52 13.52 13.58 13.50 14.74 3,252,348 45,929,559 14.122 8.689 8.689 8.728 8.676 9.473 5,060,488 9.0761 -1.31%
2022-03-09 0 13.70 13.62 13.70 12.48 15.10 6,687,172 90,379,487 13.515 8.805 8.753 8.805 8.021 9.705 10,404,899 8.6862 -5.26%
2022-03-08 0 14.46 14.46 14.50 13.90 17.02 8,681,500 128,739,360 14.829 9.293 9.293 9.319 8.933 10.94 13,507,972 9.5306 -13.41%
2022-03-07 0 16.70 16.66 16.70 16.60 17.96 2,957,000 50,553,841 17.096 10.73 10.71 10.73 10.67 11.54 4,600,942 10.988 -8.64%
2022-03-04 0 18.28 18.28 18.38 17.62 19.22 2,878,000 52,998,320 18.415 11.75 11.75 11.81 11.32 12.35 4,478,022 11.835 -5.87%
2022-03-03 0 19.42 19.38 19.42 19.10 19.80 2,514,000 49,116,780 19.537 12.48 12.46 12.48 12.28 12.73 3,911,656 12.557 0.83%
2022-03-02 0 19.26 19.22 19.26 19.22 19.88 1,804,000 35,201,700 19.513 12.38 12.35 12.38 12.35 12.78 2,806,932 12.541 -0.21%
2022-03-01 0 19.30 19.28 19.30 18.62 19.40 2,128,000 40,569,758 19.065 12.40 12.39 12.40 11.97 12.47 3,311,060 12.253 3.10%
2022-02-28 0 18.72 18.72 18.76 17.18 19.20 3,701,500 68,019,798 18.376 12.03 12.03 12.06 11.04 12.34 5,759,346 11.810 8.96%
2022-02-25 0 17.18 17.18 17.26 16.80 17.32 1,921,500 32,838,750 17.090 11.04 11.04 11.09 10.80 11.13 2,989,756 10.984 5.66%
2022-02-24 0 16.26 16.26 16.32 16.24 17.22 2,709,200 45,387,570 16.753 10.45 10.45 10.49 10.44 11.07 4,215,377 10.767 -5.47%
2022-02-23 0 17.20 17.18 17.20 17.00 17.98 2,467,000 42,560,010 17.252 11.05 11.04 11.05 10.93 11.56 3,838,526 11.088 -2.38%
2022-02-22 0 17.62 17.62 17.64 17.54 18.24 2,666,500 47,377,193 17.768 11.32 11.32 11.34 11.27 11.72 4,148,938 11.419 -4.03%
2022-02-21 0 18.36 18.32 18.36 18.12 19.30 2,911,500 54,068,407 18.571 11.80 11.77 11.80 11.65 12.40 4,530,146 11.935 -2.13%
2022-02-18 0 18.76 18.70 18.76 18.70 19.70 1,400,000 26,604,720 19.003 12.06 12.02 12.06 12.02 12.66 2,178,329 12.213 -4.77%
2022-02-17 0 19.70 19.70 19.72 19.60 20.50 839,500 16,647,835 19.831 12.66 12.66 12.67 12.60 13.18 1,306,219 12.745 -2.23%
2022-02-16 0 20.15 20.10 20.35 19.42 20.35 853,500 17,020,370 19.942 12.95 12.92 13.08 12.48 13.08 1,328,003 12.817 3.97%
2022-02-15 0 19.38 19.36 19.40 19.02 21.00 2,044,500 40,300,360 19.712 12.46 12.44 12.47 12.22 13.50 3,181,138 12.669 -5.69%
2022-02-14 0 20.55 20.55 20.75 19.62 21.55 5,974,500 123,520,767 20.675 13.21 13.21 13.34 12.61 13.85 9,296,018 13.287 3.89%
2022-02-11 0 19.78 19.70 19.78 18.64 19.96 2,973,500 58,503,860 19.675 12.71 12.66 12.71 11.98 12.83 4,626,615 12.645 6.00%
2022-02-10 0 18.66 18.66 18.70 18.52 19.82 1,247,500 23,675,300 18.978 11.99 11.99 12.02 11.90 12.74 1,941,047 12.197 -3.22%
2022-02-09 0 19.28 19.28 19.30 19.10 19.96 2,139,500 42,014,701 19.638 12.39 12.39 12.40 12.28 12.83 3,328,953 12.621 1.37%
2022-02-08 0 19.02 18.90 19.02 17.02 19.16 2,026,700 36,961,496 18.237 12.22 12.15 12.22 10.94 12.31 3,153,442 11.721 11.10%
2022-02-07 0 17.12 17.10 17.12 17.00 18.14 2,036,355 35,189,747 17.281 11.00 10.99 11.00 10.93 11.66 3,168,465 11.106 -4.46%
2022-02-04 0 17.92 17.90 17.92 17.34 18.60 2,063,500 36,984,704 17.923 11.52 11.50 11.52 11.14 11.95 3,210,701 11.519 -1.75%
2022-01-31 0 18.24 18.24 18.44 17.84 18.64 229,000 4,163,240 18.180 11.72 11.72 11.85 11.47 11.98 356,312 11.684 1.33%
2022-01-28 0 18.00 18.00 18.04 17.62 18.64 243,500 4,393,520 18.043 11.57 11.57 11.59 11.32 11.98 378,874 11.596 -2.70%
2022-01-27 0 18.50 18.50 18.56 18.20 19.42 220,000 4,126,173 18.755 11.89 11.89 11.93 11.70 12.48 342,309 12.054 -6.09%
2022-01-26 0 19.70 19.70 19.72 19.22 21.30 1,023,000 20,358,190 19.901 12.66 12.66 12.67 12.35 13.69 1,591,736 12.790 0.20%
2022-01-25 0 19.66 19.58 19.72 18.64 20.15 2,371,000 46,328,115 19.540 12.64 12.58 12.67 11.98 12.95 3,689,155 12.558 -1.70%
2022-01-24 0 20.00 19.90 20.00 19.30 21.90 4,786,000 99,755,164 20.843 12.85 12.79 12.85 12.40 14.08 7,446,773 13.396 0.91%
2022-01-21 0 19.82 19.62 19.82 19.20 20.60 4,081,200 82,312,270 20.169 12.74 12.61 12.74 12.34 13.24 6,350,140 12.962 3.12%
2022-01-20 0 19.22 19.22 19.30 18.42 20.10 2,559,500 49,941,370 19.512 12.35 12.35 12.40 11.84 12.92 3,982,452 12.540 -2.83%
2022-01-19 0 19.78 19.70 19.78 19.30 20.00 1,621,000 32,038,395 19.765 12.71 12.66 12.71 12.40 12.85 2,522,194 12.703 1.75%
2022-01-18 0 19.44 19.42 19.44 18.60 19.80 1,680,500 32,650,780 19.429 12.49 12.48 12.49 11.95 12.73 2,614,773 12.487 3.74%
2022-01-17 0 18.74 18.74 18.76 17.94 18.98 1,427,000 26,654,070 18.678 12.04 12.04 12.06 11.53 12.20 2,220,339 12.005 3.42%
2022-01-14 0 18.12 18.12 18.20 17.42 18.32 943,500 17,071,273 18.094 11.65 11.65 11.70 11.20 11.77 1,468,038 11.629 2.72%
2022-01-13 0 17.64 17.60 17.64 17.34 18.16 1,469,000 26,107,170 17.772 11.34 11.31 11.34 11.14 11.67 2,285,689 11.422 0.57%
2022-01-12 0 17.54 17.52 17.56 16.82 18.14 1,891,000 32,993,354 17.448 11.27 11.26 11.29 10.81 11.66 2,942,300 11.213 0.23%
2022-01-11 0 17.50 17.50 17.60 17.42 18.52 1,458,500 26,131,280 17.917 11.25 11.25 11.31 11.20 11.90 2,269,352 11.515 -4.99%
2022-01-10 0 18.42 18.40 18.42 18.26 19.48 1,731,500 32,156,070 18.571 11.84 11.83 11.84 11.74 12.52 2,694,126 11.936 -2.23%
2022-01-07 0 18.84 18.84 18.98 18.22 19.44 1,705,128 32,192,161 18.880 12.11 12.11 12.20 11.71 12.49 2,653,092 12.134 1.29%
2022-01-06 0 18.60 18.58 18.60 17.80 19.56 1,499,200 27,858,376 18.582 11.95 11.94 11.95 11.44 12.57 2,332,679 11.943 0.76%
2022-01-05 0 18.46 18.46 18.82 17.70 19.72 2,717,582 50,887,983 18.726 11.86 11.86 12.10 11.38 12.67 4,228,419 12.035 -4.75%
2022-01-04 0 19.38 19.38 19.44 18.70 20.00 2,360,000 45,888,415 19.444 12.46 12.46 12.49 12.02 12.85 3,672,040 12.497 1.25%
2022-01-03 0 19.14 19.06 19.14 18.86 19.36 297,500 5,676,445 19.081 12.30 12.25 12.30 12.12 12.44 462,895 12.263 1.38%
2021-12-31 0 18.88 18.88 19.00 18.62 19.60 509,000 9,652,909 18.965 12.13 12.13 12.21 11.97 12.60 791,978 12.188 -0.53%
2021-12-30 0 18.98 18.90 19.12 18.80 19.88 413,500 7,900,377 19.106 12.20 12.15 12.29 12.08 12.78 643,385 12.279 -1.66%
2021-12-29 0 19.30 19.30 19.44 19.20 20.20 622,500 12,062,195 19.377 12.40 12.40 12.49 12.34 12.98 968,578 12.454 -4.46%
2021-12-28 0 20.20 20.20 20.30 20.20 21.90 1,935,500 39,868,675 20.599 12.98 12.98 13.05 12.98 14.08 3,011,540 13.239 -8.18%
2021-12-24 0 22.00 22.00 22.10 21.50 22.15 1,254,500 27,552,725 21.963 14.14 14.14 14.20 13.82 14.24 1,951,938 14.116 0.00%
2021-12-23 0 22.00 22.00 22.10 21.75 22.55 2,203,000 48,827,033 22.164 14.14 14.14 14.20 13.98 14.49 3,427,756 14.245 0.46%
2021-12-22 0 21.90 21.90 21.95 19.96 22.40 4,891,700 106,572,126 21.786 14.08 14.08 14.11 12.83 14.40 7,611,236 14.002 8.42%
2021-12-21 0 20.20 20.05 20.20 18.52 20.30 2,696,500 52,725,147 19.553 12.98 12.89 12.98 11.90 13.05 4,195,617 12.567 5.65%
2021-12-20 0 19.12 19.12 19.26 19.02 20.40 1,099,000 21,520,505 19.582 12.29 12.29 12.38 12.22 13.11 1,709,988 12.585 -6.27%
2021-12-17 0 20.40 20.15 20.45 19.90 20.95 1,956,000 39,449,741 20.169 13.11 12.95 13.14 12.79 13.46 3,043,436 12.962 -3.09%
2021-12-16 0 21.05 21.00 21.10 18.92 21.45 3,799,500 77,024,440 20.272 13.53 13.50 13.56 12.16 13.79 5,911,829 13.029 8.84%
2021-12-15 0 19.34 19.34 19.36 18.84 20.55 4,817,500 94,547,330 19.626 12.43 12.43 12.44 12.11 13.21 7,495,785 12.613 -6.80%
2021-12-14 0 20.75 20.60 20.75 19.98 21.50 2,315,500 47,782,480 20.636 13.34 13.24 13.34 12.84 13.82 3,602,800 13.263 -2.12%
2021-12-13 0 21.20 21.20 21.30 19.94 22.20 4,964,500 106,872,537 21.527 13.63 13.63 13.69 12.82 14.27 7,724,509 13.836 1.68%
2021-12-10 0 20.85 20.65 20.85 19.28 21.90 11,561,400 243,332,435 21.047 13.40 13.27 13.40 12.39 14.08 17,988,950 13.527 8.37%
2021-12-09 0 19.24 19.24 19.30 17.40 19.32 6,799,725 127,439,879 18.742 12.37 12.37 12.40 11.18 12.42 10,580,026 12.045 6.06%
2021-12-08 0 18.14 18.14 18.24 16.36 18.24 5,676,100 101,881,718 17.949 11.66 11.66 11.72 10.51 11.72 8,831,723 11.536 11.29%
2021-12-07 0 16.30 16.28 16.40 15.40 16.50 1,920,000 30,814,520 16.049 10.48 10.46 10.54 9.897 10.60 2,987,422 10.315 6.40%
2021-12-06 0 15.32 15.30 15.48 15.32 16.56 3,771,500 59,495,441 15.775 9.846 9.833 9.949 9.846 10.64 5,868,262 10.139 -7.60%
2021-12-03 0 16.58 16.58 16.76 16.20 17.16 639,500 10,748,030 16.807 10.66 10.66 10.77 10.41 11.03 995,029 10.802 2.09%
2021-12-02 0 16.24 16.16 16.48 16.24 16.98 893,500 14,781,350 16.543 10.44 10.39 10.59 10.44 10.91 1,390,241 10.632 1.50%
2021-12-01 0 16.00 16.00 16.06 15.80 17.38 1,045,000 16,880,095 16.153 10.28 10.28 10.32 10.15 11.17 1,625,967 10.382 -5.33%
2021-11-30 0 16.90 16.90 16.94 16.62 17.32 162,000 2,743,770 16.937 10.86 10.86 10.89 10.68 11.13 252,064 10.885 -0.59%
2021-11-29 0 17.00 17.00 17.04 16.08 17.22 2,357,500 40,038,135 16.983 10.93 10.93 10.95 10.33 11.07 3,668,150 10.915 -3.19%
2021-11-26 0 17.56 17.56 17.60 16.98 17.76 2,435,000 42,167,260 17.317 11.29 11.29 11.31 10.91 11.41 3,788,736 11.130 -2.66%
2021-11-25 0 18.04 17.90 18.04 17.40 18.06 1,154,500 20,694,100 17.925 11.59 11.50 11.59 11.18 11.61 1,796,343 11.520 2.15%
2021-11-24 0 17.66 17.64 17.68 17.26 18.16 938,000 16,546,570 17.640 11.35 11.34 11.36 11.09 11.67 1,459,480 11.337 0.68%
2021-11-23 0 17.54 17.58 17.60 17.10 18.60 445,000 7,908,130 17.771 11.27 11.30 11.31 10.99 11.95 692,397 11.421 -2.56%
2021-11-22 0 18.00 17.98 18.00 17.86 18.90 1,212,500 22,070,675 18.203 11.57 11.56 11.57 11.48 12.15 1,886,588 11.699 -3.64%
2021-11-19 0 18.68 18.56 18.68 17.62 18.72 2,411,100 43,947,377 18.227 12.01 11.93 12.01 11.32 12.03 3,751,549 11.714 5.18%
2021-11-18 0 17.76 17.76 17.80 17.40 18.76 816,000 14,975,875 18.353 11.41 11.41 11.44 11.18 12.06 1,269,654 11.795 -4.93%
2021-11-17 0 18.68 18.60 18.68 17.46 18.80 2,721,500 50,377,980 18.511 12.01 11.95 12.01 11.22 12.08 4,234,516 11.897 3.09%
2021-11-16 0 18.12 18.12 18.16 17.06 18.52 2,046,500 36,831,249 17.997 11.65 11.65 11.67 10.96 11.90 3,184,250 11.567 5.35%
2021-11-15 0 17.20 17.10 17.20 16.52 17.44 1,640,000 28,026,917 17.090 11.05 10.99 11.05 10.62 11.21 2,551,757 10.983 -0.92%
2021-11-12 0 17.36 17.12 17.36 16.02 17.36 1,473,500 24,745,398 16.794 11.16 11.00 11.16 10.30 11.16 2,292,691 10.793 7.29%
2021-11-11 0 16.18 16.18 16.30 15.44 16.32 1,239,000 20,026,615 16.164 10.40 10.40 10.48 9.923 10.49 1,927,821 10.388 4.79%
2021-11-10 0 15.44 15.44 15.50 15.02 15.60 924,500 14,077,323 15.227 9.923 9.923 9.962 9.653 10.03 1,438,475 9.7863 0.39%
2021-11-09 0 15.38 15.30 15.38 15.04 16.00 1,135,500 17,481,580 15.396 9.885 9.833 9.885 9.666 10.28 1,766,780 9.8946 -3.63%
2021-11-08 0 15.96 15.88 15.96 15.00 16.42 3,362,000 52,833,945 15.715 10.26 10.21 10.26 9.640 10.55 5,231,101 10.100 5.70%
2021-11-05 0 15.10 15.06 15.16 14.72 15.28 467,500 7,046,805 15.073 9.705 9.679 9.743 9.460 9.820 727,406 9.6876 -0.66%
2021-11-04 0 15.20 15.16 15.20 14.80 15.96 1,458,000 22,198,220 15.225 9.769 9.743 9.769 9.512 10.26 2,268,574 9.7851 1.88%
2021-11-03 0 14.92 14.92 14.98 13.88 15.50 3,547,100 52,038,182 14.671 9.589 9.589 9.628 8.921 9.962 5,519,107 9.4287 -2.36%
2021-11-02 0 15.28 15.28 15.56 15.26 16.30 2,168,500 33,949,587 15.656 9.820 9.820 10.00 9.808 10.48 3,374,076 10.062 -4.62%
2021-11-01 0 16.02 16.02 16.16 15.24 16.22 565,530 8,959,391 15.843 10.30 10.30 10.39 9.795 10.42 879,936 10.182 -1.23%
2021-10-29 0 16.22 16.22 16.28 16.00 16.66 1,157,500 18,839,010 16.276 10.42 10.42 10.46 10.28 10.71 1,801,011 10.460 -2.64%
2021-10-28 0 16.66 16.60 16.66 16.02 16.92 1,413,000 23,247,005 16.452 10.71 10.67 10.71 10.30 10.87 2,198,556 10.574 2.46%
2021-10-27 0 16.26 16.26 16.30 16.14 16.96 2,375,500 39,403,334 16.587 10.45 10.45 10.48 10.37 10.90 3,696,157 10.661 -1.45%
2021-10-26 0 16.50 16.46 16.50 16.30 17.38 1,793,000 29,956,490 16.708 10.60 10.58 10.60 10.48 11.17 2,789,817 10.738 1.23%
2021-10-25 0 16.30 16.30 16.42 15.90 16.88 2,933,500 48,074,160 16.388 10.48 10.48 10.55 10.22 10.85 4,564,377 10.532 -1.21%
2021-10-22 0 16.50 16.38 16.50 16.30 17.94 1,737,000 29,067,050 16.734 10.60 10.53 10.60 10.48 11.53 2,702,684 10.755 -7.20%
2021-10-21 0 17.78 17.78 17.88 17.66 18.70 2,570,000 46,828,452 18.221 11.43 11.43 11.49 11.35 12.02 3,998,789 11.711 -5.12%
2021-10-20 0 18.74 18.74 18.80 17.52 19.14 2,416,200 45,164,278 18.692 12.04 12.04 12.08 11.26 12.30 3,759,484 12.013 2.97%
2021-10-19 0 18.20 18.20 18.42 18.20 19.66 2,650,000 49,864,202 18.817 11.70 11.70 11.84 11.70 12.64 4,123,265 12.093 -7.05%
2021-10-18 0 19.58 19.58 19.80 15.78 20.80 7,338,500 138,975,515 18.938 12.58 12.58 12.73 10.14 13.37 11,418,333 12.171 -3.78%
2021-10-15 0 20.35 20.25 20.35 20.05 22.35 3,846,000 81,115,002 21.091 13.08 13.01 13.08 12.89 14.36 5,984,180 13.555 -6.86%
2021-10-12 0 21.85 21.85 22.00 21.85 22.80 2,931,500 65,551,221 22.361 14.04 14.04 14.14 14.04 14.65 4,561,265 14.371 -2.24%
2021-10-11 0 22.35 22.35 22.45 21.60 23.20 2,379,000 53,123,995 22.330 14.36 14.36 14.43 13.88 14.91 3,701,603 14.352 -3.66%
2021-10-08 0 23.20 23.20 23.40 23.20 24.05 515,000 12,132,850 23.559 14.91 14.91 15.04 14.91 15.46 801,314 15.141 -2.52%
2021-10-07 0 23.80 23.70 23.80 23.20 24.25 410,000 9,779,725 23.853 15.30 15.23 15.30 14.91 15.59 637,939 15.330 1.49%
2021-10-06 0 23.45 23.35 23.45 23.35 24.50 526,500 12,467,450 23.680 15.07 15.01 15.07 15.01 15.75 819,207 15.219 -1.88%
2021-10-05 0 23.90 23.90 23.95 23.10 24.80 1,144,500 27,557,925 24.079 15.36 15.36 15.39 14.85 15.94 1,780,784 15.475 1.70%
2021-10-04 0 23.50 23.30 23.50 22.40 23.80 1,414,500 32,946,025 23.292 15.10 14.97 15.10 14.40 15.30 2,200,890 14.969 3.30%
2021-09-30 0 22.75 22.65 22.75 21.80 23.35 2,466,500 56,597,554 22.947 14.62 14.56 14.62 14.01 15.01 3,837,749 14.748 2.48%
2021-09-29 0 22.20 22.05 22.20 21.40 22.40 1,453,500 32,086,275 22.075 14.27 14.17 14.27 13.75 14.40 2,261,572 14.188 0.91%
2021-09-28 0 22.00 21.80 22.00 21.35 22.85 1,793,500 39,527,612 22.039 14.14 14.01 14.14 13.72 14.69 2,790,595 14.165 -2.22%
2021-09-27 0 22.50 22.40 22.50 22.15 23.30 1,080,900 24,389,362 22.564 14.46 14.40 14.46 14.24 14.97 1,681,825 14.502 -2.39%
2021-09-24 0 23.05 22.80 23.10 22.25 23.90 1,884,500 43,183,187 22.915 14.81 14.65 14.85 14.30 15.36 2,932,186 14.727 -1.50%
2021-09-23 0 23.40 23.40 23.50 22.50 23.80 2,398,000 56,138,641 23.411 15.04 15.04 15.10 14.46 15.30 3,731,166 15.046 2.18%
2021-09-21 0 22.90 22.80 22.90 21.65 23.25 1,401,500 31,323,751 22.350 14.72 14.65 14.72 13.91 14.94 2,180,663 14.364 3.85%
2021-09-20 0 22.05 22.05 22.20 22.05 23.55 1,671,000 37,617,973 22.512 14.17 14.17 14.27 14.17 15.14 2,599,991 14.469 -4.13%
2021-09-17 0 23.00 22.95 23.00 21.70 24.45 3,745,400 86,868,321 23.193 14.78 14.75 14.78 13.95 15.71 5,827,652 14.906 3.60%
2021-09-16 0 22.20 22.20 22.25 21.55 22.90 3,887,100 85,090,201 21.890 14.27 14.27 14.30 13.85 14.72 6,048,130 14.069 -2.42%
2021-09-15 0 22.75 22.45 22.75 22.00 23.25 2,896,700 65,751,312 22.699 14.62 14.43 14.62 14.14 14.94 4,507,118 14.588 0.22%
2021-09-14 0 22.70 22.65 22.70 21.35 23.35 4,458,040 100,390,156 22.519 14.59 14.56 14.59 13.72 15.01 6,936,483 14.473 3.18%
2021-09-13 0 22.00 22.00 22.10 20.30 23.70 15,216,900 333,740,459 21.932 14.14 14.14 14.20 13.05 15.23 23,676,722 14.096 -9.47%
2021-09-10 0 24.30 24.30 24.35 23.00 25.75 71,467,900 1,673,919,737 23.422 15.62 15.62 15.65 14.78 16.55 111,200,416 15.053

Webb-site Database - Powered By Linux Group

Back to top