ClouDr Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09955  2022-07-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.920 0.880 0.920 0.870 0.940 1,096,900 979,722 0.8932 0.920 0.880 0.920 0.870 0.940 1,096,900 0.8932 6.98%
2026-02-02 0 0.860 0.860 0.870 0.850 0.900 1,581,400 1,398,883 0.8846 0.860 0.860 0.870 0.850 0.900 1,581,400 0.8846 -2.27%
2026-01-30 0 0.880 0.870 0.880 0.870 0.930 1,437,300 1,294,704 0.9008 0.880 0.870 0.880 0.870 0.930 1,437,300 0.9008 -5.38%
2026-01-29 0 0.930 0.920 0.930 0.930 0.980 1,230,700 1,155,470 0.9389 0.930 0.920 0.930 0.930 0.980 1,230,700 0.9389 -5.10%
2026-01-28 0 0.980 0.940 0.980 0.930 0.980 869,900 828,364 0.9523 0.980 0.940 0.980 0.930 0.980 869,900 0.9523 1.03%
2026-01-27 0 0.970 0.960 0.970 0.960 1.010 1,814,700 1,801,639 0.9928 0.970 0.960 0.970 0.960 1.010 1,814,700 0.9928 2.11%
2026-01-26 0 0.950 0.930 0.950 0.950 0.990 1,198,600 1,150,528 0.9599 0.950 0.930 0.950 0.950 0.990 1,198,600 0.9599 -5.00%
2026-01-23 0 1.000 0.960 1.000 0.960 1.000 901,500 886,734 0.9836 1.000 0.960 1.000 0.960 1.000 901,500 0.9836 2.04%
2026-01-22 0 0.980 0.980 0.990 0.980 1.000 1,055,800 1,042,796 0.9877 0.980 0.980 0.990 0.980 1.000 1,055,800 0.9877 -2.00%
2026-01-21 0 1.000 0.990 1.000 0.980 1.000 399,300 396,154 0.9921 1.000 0.990 1.000 0.980 1.000 399,300 0.9921 0.00%
2026-01-20 0 1.000 0.990 1.000 0.990 1.020 513,000 516,909 1.0076 1.000 0.990 1.000 0.990 1.020 513,000 1.0076 -1.96%
2026-01-19 0 1.020 1.020 1.030 1.010 1.030 357,700 366,770 1.0254 1.020 1.020 1.030 1.010 1.030 357,700 1.0254 0.00%
2026-01-16 0 1.020 1.010 1.020 1.000 1.020 214,700 216,487 1.0083 1.020 1.010 1.020 1.000 1.020 214,700 1.0083 0.99%
2026-01-15 0 1.010 1.000 1.010 0.980 1.040 3,174,900 3,192,199 1.0054 1.010 1.000 1.010 0.980 1.040 3,174,900 1.0054 -4.72%
2026-01-14 0 1.060 1.050 1.080 1.040 1.080 1,545,400 1,642,337 1.0627 1.060 1.050 1.080 1.040 1.080 1,545,400 1.0627 4.95%
2026-01-13 0 1.010 1.010 1.020 1.010 1.070 1,203,200 1,249,995 1.0389 1.010 1.010 1.020 1.010 1.070 1,203,200 1.0389 1.00%
2026-01-09 0 1.000 0.980 1.000 0.980 1.000 239,200 238,297 0.9962 1.000 0.980 1.000 0.980 1.000 239,200 0.9962 0.00%
2026-01-08 0 1.000 0.980 1.000 0.980 1.000 241,600 238,395 0.9867 1.000 0.980 1.000 0.980 1.000 241,600 0.9867 -0.99%
2026-01-07 0 1.010 0.990 1.010 0.970 1.010 590,698 583,302 0.9875 1.010 0.990 1.010 0.970 1.010 590,698 0.9875 0.00%
2026-01-06 0 1.010 1.000 1.010 0.980 1.040 118,100 118,179 1.0007 1.010 1.000 1.010 0.980 1.040 118,100 1.0007 0.00%
2026-01-05 0 1.010 1.010 1.020 0.970 1.080 740,400 737,782 0.9965 1.010 1.010 1.020 0.970 1.080 740,400 0.9965 1.00%
2025-12-31 0 1.000 0.970 1.000 0.970 1.000 240,200 238,008 0.9909 1.000 0.970 1.000 0.970 1.000 240,200 0.9909 0.00%
2025-12-30 0 1.000 0.970 1.000 0.960 1.000 849,524 830,301 0.9774 1.000 0.970 1.000 0.960 1.000 849,524 0.9774 0.00%
2025-12-29 0 1.000 0.980 1.000 0.970 1.030 1,691,500 1,680,792 0.9937 1.000 0.980 1.000 0.970 1.030 1,691,500 0.9937 -1.96%
2025-12-24 0 1.020 1.020 1.030 1.000 1.030 256,300 259,027 1.0106 1.020 1.020 1.030 1.000 1.030 256,300 1.0106 0.00%
2025-12-23 0 1.020 0.990 1.020 0.980 1.020 1,169,474 1,147,095 0.9809 1.020 0.990 1.020 0.980 1.020 1,169,474 0.9809 0.99%
2025-12-22 0 1.010 0.990 1.010 0.960 1.010 1,023,400 1,008,837 0.9858 1.010 0.990 1.010 0.960 1.010 1,023,400 0.9858 1.00%
2025-12-19 0 1.000 0.990 1.000 0.980 1.020 544,300 541,754 0.9953 1.000 0.990 1.000 0.980 1.020 544,300 0.9953 0.00%
2025-12-18 0 1.000 0.970 1.000 0.970 1.020 198,800 196,257 0.9872 1.000 0.970 1.000 0.970 1.020 198,800 0.9872 -2.91%
2025-12-17 0 1.030 0.990 1.000 0.960 1.030 1,366,600 1,364,451 0.9984 1.030 0.990 1.000 0.960 1.030 1,366,600 0.9984 1.98%
2025-12-16 0 1.010 0.980 1.010 0.970 1.050 576,600 569,252 0.9873 1.010 0.980 1.010 0.970 1.050 576,600 0.9873 -1.94%
2025-12-15 0 1.030 0.990 1.030 0.990 1.040 633,400 638,865 1.0086 1.030 0.990 1.030 0.990 1.040 633,400 1.0086 -0.96%
2025-12-12 0 1.040 1.020 1.040 1.020 1.040 169,800 174,513 1.0278 1.040 1.020 1.040 1.020 1.040 169,800 1.0278 0.97%
2025-12-11 0 1.030 1.010 1.030 1.000 1.050 447,200 456,385 1.0205 1.030 1.010 1.030 1.000 1.050 447,200 1.0205 -2.83%
2025-12-10 0 1.060 1.030 1.060 1.010 1.090 1,223,700 1,259,130 1.0290 1.060 1.030 1.060 1.010 1.090 1,223,700 1.0290 0.00%
2025-12-09 0 1.060 1.040 1.060 1.040 1.110 206,600 217,689 1.0537 1.060 1.040 1.060 1.040 1.110 206,600 1.0537 -0.93%
2025-12-08 0 1.070 1.060 1.070 1.050 1.080 332,200 352,038 1.0597 1.070 1.060 1.070 1.050 1.080 332,200 1.0597 -0.93%
2025-12-05 0 1.080 1.070 1.080 1.040 1.090 356,300 381,482 1.0707 1.080 1.070 1.080 1.040 1.090 356,300 1.0707 0.93%
2025-12-04 0 1.070 1.050 1.070 1.050 1.080 83,700 89,230 1.0661 1.070 1.050 1.070 1.050 1.080 83,700 1.0661 0.00%
2025-12-03 0 1.070 1.050 1.070 1.060 1.090 113,000 120,726 1.0684 1.070 1.050 1.070 1.060 1.090 113,000 1.0684 -2.73%
2025-12-02 0 1.100 1.100 1.110 1.070 1.120 250,000 272,384 1.0895 1.100 1.100 1.110 1.070 1.120 250,000 1.0895 0.00%
2025-12-01 0 1.100 1.100 1.110 1.070 1.130 331,000 359,207 1.0852 1.100 1.100 1.110 1.070 1.130 331,000 1.0852 -0.90%
2025-11-28 0 1.110 1.100 1.110 1.030 1.170 1,243,000 1,356,512 1.0913 1.110 1.100 1.110 1.030 1.170 1,243,000 1.0913 5.71%
2025-11-27 0 1.050 1.030 1.050 1.030 1.070 247,200 261,339 1.0572 1.050 1.030 1.050 1.030 1.070 247,200 1.0572 0.00%
2025-11-26 0 1.050 1.040 1.050 1.040 1.070 331,000 346,612 1.0472 1.050 1.040 1.050 1.040 1.070 331,000 1.0472 0.00%
2025-11-25 0 1.050 1.040 1.050 1.050 1.090 476,000 508,715 1.0687 1.050 1.040 1.050 1.050 1.090 476,000 1.0687 -3.67%
2025-11-24 0 1.090 1.080 1.090 1.080 1.260 970,400 1,072,282 1.1050 1.090 1.080 1.090 1.080 1.260 970,400 1.1050 -7.63%
2025-11-21 0 1.180 1.060 1.180 1.020 1.200 1,146,800 1,246,964 1.0873 1.180 1.060 1.180 1.020 1.200 1,146,800 1.0873 7.27%
2025-11-20 0 1.100 1.070 1.100 1.070 1.120 299,400 326,883 1.0918 1.100 1.070 1.100 1.070 1.120 299,400 1.0918 -2.65%
2025-11-19 0 1.130 1.130 1.150 1.080 1.160 908,300 998,557 1.0994 1.130 1.130 1.150 1.080 1.160 908,300 1.0994 -0.88%
2025-11-18 0 1.140 1.120 1.140 1.110 1.150 239,800 271,413 1.1318 1.140 1.120 1.140 1.110 1.150 239,800 1.1318 -1.72%
2025-11-17 0 1.160 1.140 1.160 1.130 1.230 807,400 952,025 1.1791 1.160 1.140 1.160 1.130 1.230 807,400 1.1791 0.87%
2025-11-14 0 1.150 1.140 1.150 1.130 1.160 81,200 93,336 1.1495 1.150 1.140 1.150 1.130 1.160 81,200 1.1495 -3.36%
2025-11-13 0 1.190 1.160 1.190 1.100 1.280 1,141,700 1,325,001 1.1606 1.190 1.160 1.190 1.100 1.280 1,141,700 1.1606 0.00%
2025-11-12 0 1.190 1.150 1.190 1.140 1.200 119,600 140,144 1.1718 1.190 1.150 1.190 1.140 1.200 119,600 1.1718 -0.83%
2025-11-11 0 1.200 1.200 1.220 1.040 1.230 1,761,200 1,969,450 1.1182 1.200 1.200 1.220 1.040 1.230 1,761,200 1.1182 7.14%
2025-11-10 0 1.120 1.100 1.120 1.060 1.120 937,600 1,016,639 1.0843 1.120 1.100 1.120 1.060 1.120 937,600 1.0843 2.75%
2025-11-07 0 1.090 1.060 1.090 1.060 1.140 616,100 671,345 1.0897 1.090 1.060 1.090 1.060 1.140 616,100 1.0897 -4.39%
2025-11-06 0 1.140 1.110 1.140 1.110 1.140 307,500 345,714 1.1243 1.140 1.110 1.140 1.110 1.140 307,500 1.1243 -1.72%
2025-11-05 0 1.160 1.130 1.160 1.120 1.200 1,246,500 1,434,578 1.1509 1.160 1.130 1.160 1.120 1.200 1,246,500 1.1509 0.00%
2025-11-04 0 1.160 1.160 1.170 1.160 1.230 620,300 730,226 1.1772 1.160 1.160 1.170 1.160 1.230 620,300 1.1772 -5.69%
2025-11-03 0 1.230 1.230 1.250 1.200 1.280 1,014,400 1,267,876 1.2499 1.230 1.230 1.250 1.200 1.280 1,014,400 1.2499 2.50%
2025-10-31 0 1.200 1.200 1.220 1.170 1.230 484,100 578,462 1.1949 1.200 1.200 1.220 1.170 1.230 484,100 1.1949 0.84%
2025-10-30 0 1.190 1.150 1.190 1.150 1.210 642,900 755,010 1.1744 1.190 1.150 1.190 1.150 1.210 642,900 1.1744 -0.83%
2025-10-28 0 1.200 1.190 1.200 1.160 1.260 1,487,900 1,784,887 1.1996 1.200 1.190 1.200 1.160 1.260 1,487,900 1.1996 -4.00%
2025-10-27 0 1.250 1.250 1.260 1.210 1.300 712,600 892,769 1.2528 1.250 1.250 1.260 1.210 1.300 712,600 1.2528 -0.79%
2025-10-24 0 1.260 1.260 1.280 1.260 1.310 577,500 743,451 1.2874 1.260 1.260 1.280 1.260 1.310 577,500 1.2874 -2.33%
2025-10-23 0 1.290 1.270 1.290 1.270 1.310 281,900 362,445 1.2857 1.290 1.270 1.290 1.270 1.310 281,900 1.2857 -1.53%
2025-10-22 0 1.310 1.310 1.320 1.290 1.350 1,775,400 2,368,319 1.3340 1.310 1.310 1.320 1.290 1.350 1,775,400 1.3340 0.77%
2025-10-21 0 1.300 1.300 1.320 1.300 1.350 220,400 291,817 1.3240 1.300 1.300 1.320 1.300 1.350 220,400 1.3240 0.00%
2025-10-20 0 1.300 1.300 1.320 1.280 1.340 1,082,300 1,411,696 1.3043 1.300 1.300 1.320 1.280 1.340 1,082,300 1.3043 0.00%
2025-10-17 0 1.300 1.300 1.320 1.300 1.350 1,495,700 1,986,106 1.3279 1.300 1.300 1.320 1.300 1.350 1,495,700 1.3279 -5.11%
2025-10-16 0 1.370 1.360 1.370 1.360 1.390 281,100 382,620 1.3612 1.370 1.360 1.370 1.360 1.390 281,100 1.3612 -1.44%
2025-10-15 0 1.390 1.370 1.390 1.360 1.410 333,100 458,031 1.3751 1.390 1.370 1.390 1.360 1.410 333,100 1.3751 1.46%
2025-10-14 0 1.370 1.360 1.370 1.360 1.410 1,010,500 1,396,717 1.3822 1.370 1.360 1.370 1.360 1.410 1,010,500 1.3822 -2.14%
2025-10-13 0 1.400 1.390 1.400 1.330 1.440 2,715,200 3,805,700 1.4016 1.400 1.390 1.400 1.330 1.440 2,715,200 1.4016 1.45%
2025-10-10 0 1.380 1.360 1.380 1.330 1.390 1,256,200 1,717,248 1.3670 1.380 1.360 1.380 1.330 1.390 1,256,200 1.3670 -1.43%
2025-10-09 0 1.400 1.390 1.400 1.360 1.400 938,900 1,298,384 1.3829 1.400 1.390 1.400 1.360 1.400 938,900 1.3829 0.00%
2025-10-08 0 1.400 1.400 1.410 1.350 1.400 704,500 978,326 1.3887 1.400 1.400 1.410 1.350 1.400 704,500 1.3887 0.72%
2025-10-06 0 1.390 1.390 1.400 1.380 1.400 264,500 367,764 1.3904 1.390 1.390 1.400 1.380 1.400 264,500 1.3904 -0.71%
2025-10-03 0 1.400 1.390 1.400 1.360 1.440 1,420,700 1,985,008 1.3972 1.400 1.390 1.400 1.360 1.440 1,420,700 1.3972 2.94%
2025-10-02 0 1.360 1.360 1.380 1.300 1.380 1,010,900 1,357,634 1.3430 1.360 1.360 1.380 1.300 1.380 1,010,900 1.3430 1.49%
2025-09-30 0 1.340 1.320 1.340 1.310 1.370 1,478,100 1,976,510 1.3372 1.340 1.320 1.340 1.310 1.370 1,478,100 1.3372 0.00%
2025-09-29 0 1.340 1.330 1.340 1.320 1.370 595,300 800,302 1.3444 1.340 1.330 1.340 1.320 1.370 595,300 1.3444 -2.19%
2025-09-26 0 1.370 1.360 1.370 1.360 1.400 268,100 369,453 1.3780 1.370 1.360 1.370 1.360 1.400 268,100 1.3780 -2.84%
2025-09-25 0 1.410 1.410 1.420 1.390 1.490 2,857,800 4,114,956 1.4399 1.410 1.410 1.420 1.390 1.490 2,857,800 1.4399 1.44%
2025-09-24 0 1.390 1.380 1.390 1.320 1.420 1,173,700 1,600,782 1.3639 1.390 1.380 1.390 1.320 1.420 1,173,700 1.3639 2.96%
2025-09-23 0 1.350 1.350 1.360 1.320 1.380 567,600 765,954 1.3495 1.350 1.350 1.360 1.320 1.380 567,600 1.3495 -2.17%
2025-09-22 0 1.380 1.330 1.380 1.290 1.380 1,623,340 2,160,964 1.3312 1.380 1.330 1.380 1.290 1.380 1,623,340 1.3312 2.99%
2025-09-19 0 1.340 1.310 1.340 1.300 1.360 1,263,200 1,675,455 1.3264 1.340 1.310 1.340 1.300 1.360 1,263,200 1.3264 -0.74%
2025-09-18 0 1.350 1.350 1.370 1.320 1.380 1,439,300 1,943,346 1.3502 1.350 1.350 1.370 1.320 1.380 1,439,300 1.3502 -2.88%
2025-09-17 0 1.390 1.350 1.390 1.320 1.390 1,594,440 2,160,321 1.3549 1.390 1.350 1.390 1.320 1.390 1,594,440 1.3549 5.30%
2025-09-16 0 1.320 1.320 1.340 1.320 1.360 868,300 1,156,717 1.3322 1.320 1.320 1.340 1.320 1.360 868,300 1.3322 -3.65%
2025-09-15 0 1.370 1.360 1.370 1.340 1.410 1,248,300 1,711,071 1.3707 1.370 1.360 1.370 1.340 1.410 1,248,300 1.3707 -2.84%
2025-09-12 0 1.410 1.410 1.430 1.350 1.430 1,392,700 1,948,738 1.3993 1.410 1.410 1.430 1.350 1.430 1,392,700 1.3993 4.44%
2025-09-11 0 1.350 1.350 1.400 1.350 1.390 1,025,800 1,399,936 1.3647 1.350 1.350 1.400 1.350 1.390 1,025,800 1.3647 -1.46%
2025-09-10 0 1.370 1.360 1.370 1.360 1.390 669,102 921,753 1.3776 1.370 1.360 1.370 1.360 1.390 669,102 1.3776 -0.72%
2025-09-09 0 1.380 1.380 1.400 1.360 1.460 620,323 867,842 1.3990 1.380 1.380 1.400 1.360 1.460 620,323 1.3990 -2.82%
2025-09-08 0 1.420 1.420 1.460 1.360 1.460 2,590,400 3,641,303 1.4057 1.420 1.420 1.460 1.360 1.460 2,590,400 1.4057 2.90%
2025-09-05 0 1.380 1.380 1.390 1.320 1.400 1,077,100 1,464,840 1.3600 1.380 1.380 1.390 1.320 1.400 1,077,100 1.3600 2.99%
2025-09-04 0 1.340 1.320 1.350 1.320 1.480 2,138,000 2,893,029 1.3531 1.340 1.320 1.350 1.320 1.480 2,138,000 1.3531 -2.19%
2025-09-03 0 1.370 1.370 1.390 1.370 1.420 1,463,400 2,030,560 1.3876 1.370 1.370 1.390 1.370 1.420 1,463,400 1.3876 -1.44%
2025-09-02 0 1.390 1.390 1.420 1.380 1.510 1,468,600 2,088,943 1.4224 1.390 1.390 1.420 1.380 1.510 1,468,600 1.4224 -2.80%
2025-09-01 0 1.430 1.430 1.440 1.430 1.510 1,982,500 2,927,349 1.4766 1.430 1.430 1.440 1.430 1.510 1,982,500 1.4766 -3.38%
2025-08-29 0 1.480 1.460 1.480 1.410 1.550 2,717,100 4,035,590 1.4853 1.480 1.460 1.480 1.410 1.550 2,717,100 1.4853 -3.27%
2025-08-28 0 1.530 1.520 1.530 1.450 1.620 11,343,200 17,279,476 1.5233 1.530 1.520 1.530 1.450 1.620 11,343,200 1.5233 -13.56%
2025-08-27 0 1.770 1.760 1.770 1.690 1.770 4,020,500 7,004,696 1.7422 1.770 1.760 1.770 1.690 1.770 4,020,500 1.7422 2.91%
2025-08-26 0 1.720 1.700 1.720 1.680 1.730 1,664,500 2,841,550 1.7071 1.720 1.700 1.720 1.680 1.730 1,664,500 1.7071 1.18%
2025-08-25 0 1.700 1.690 1.700 1.630 1.720 1,964,037 3,288,123 1.6742 1.700 1.690 1.700 1.630 1.720 1,964,037 1.6742 3.66%
2025-08-22 0 1.640 1.640 1.660 1.620 1.680 2,060,200 3,374,859 1.6381 1.640 1.640 1.660 1.620 1.680 2,060,200 1.6381 -1.20%
2025-08-21 0 1.660 1.630 1.660 1.600 1.700 2,434,100 3,992,074 1.6401 1.660 1.630 1.660 1.600 1.700 2,434,100 1.6401 -0.60%
2025-08-20 0 1.670 1.670 1.690 1.580 1.700 2,861,500 4,691,124 1.6394 1.670 1.670 1.690 1.580 1.700 2,861,500 1.6394 0.00%
2025-08-19 0 1.670 1.660 1.670 1.650 1.800 5,174,400 8,926,734 1.7252 1.670 1.660 1.670 1.650 1.800 5,174,400 1.7252 -1.76%
2025-08-18 0 1.700 1.700 1.710 1.500 1.710 6,115,100 10,033,465 1.6408 1.700 1.700 1.710 1.500 1.710 6,115,100 1.6408 11.84%
2025-08-15 0 1.520 1.510 1.520 1.460 1.580 1,862,700 2,850,662 1.5304 1.520 1.510 1.520 1.460 1.580 1,862,700 1.5304 -0.65%
2025-08-14 0 1.530 1.520 1.530 1.420 1.540 3,682,877 5,538,079 1.5037 1.530 1.520 1.530 1.420 1.540 3,682,877 1.5037 5.52%
2025-08-13 0 1.450 1.450 1.470 1.420 1.480 3,392,500 4,951,369 1.4595 1.450 1.450 1.470 1.420 1.480 3,392,500 1.4595 2.84%
2025-08-12 0 1.410 1.410 1.450 1.400 1.440 1,193,400 1,705,111 1.4288 1.410 1.410 1.450 1.400 1.440 1,193,400 1.4288 0.00%
2025-08-11 0 1.410 1.410 1.450 1.390 1.450 1,904,700 2,704,381 1.4198 1.410 1.410 1.450 1.390 1.450 1,904,700 1.4198 -2.08%
2025-08-08 0 1.440 1.400 1.440 1.340 1.440 2,760,000 3,844,181 1.3928 1.440 1.400 1.440 1.340 1.440 2,760,000 1.3928 7.46%
2025-08-07 0 1.340 1.310 1.320 1.310 1.370 1,444,932 1,915,933 1.3260 1.340 1.310 1.320 1.310 1.370 1,444,932 1.3260 -0.74%
2025-08-06 0 1.350 1.350 1.360 1.300 1.390 3,214,600 4,274,932 1.3298 1.350 1.350 1.360 1.300 1.390 3,214,600 1.3298 -2.88%
2025-08-05 0 1.390 1.380 1.390 1.370 1.510 4,620,964 6,596,038 1.4274 1.390 1.380 1.390 1.370 1.510 4,620,964 1.4274 -5.44%
2025-08-04 0 1.470 1.470 1.490 1.460 1.550 5,094,200 7,655,422 1.5028 1.470 1.470 1.490 1.460 1.550 5,094,200 1.5028 -3.92%
2025-08-01 0 1.530 1.520 1.540 1.470 1.590 3,564,600 5,477,580 1.5367 1.530 1.520 1.540 1.470 1.590 3,564,600 1.5367 2.68%
2025-07-31 0 1.490 1.490 1.510 1.490 1.550 1,417,000 2,156,963 1.5222 1.490 1.490 1.510 1.490 1.550 1,417,000 1.5222 -4.49%
2025-07-30 0 1.560 1.540 1.560 1.500 1.560 3,856,300 5,914,389 1.5337 1.560 1.540 1.560 1.500 1.560 3,856,300 1.5337 2.63%
2025-07-29 0 1.520 1.520 1.540 1.460 1.540 4,079,500 6,139,043 1.5049 1.520 1.520 1.540 1.460 1.540 4,079,500 1.5049 -3.80%
2025-07-28 0 1.580 1.530 1.580 1.500 1.580 3,212,200 4,922,151 1.5323 1.580 1.530 1.580 1.500 1.580 3,212,200 1.5323 1.28%
2025-07-25 0 1.560 1.550 1.560 1.500 1.600 3,746,200 5,801,578 1.5487 1.560 1.550 1.560 1.500 1.600 3,746,200 1.5487 -0.64%
2025-07-24 0 1.570 1.550 1.570 1.510 1.600 5,296,100 8,225,510 1.5531 1.570 1.550 1.570 1.510 1.600 5,296,100 1.5531 3.29%
2025-07-23 0 1.520 1.500 1.520 1.440 1.530 4,456,200 6,658,694 1.4943 1.520 1.500 1.520 1.440 1.530 4,456,200 1.4943 2.70%
2025-07-22 0 1.480 1.470 1.480 1.400 1.550 7,538,000 11,165,955 1.4813 1.480 1.470 1.480 1.400 1.550 7,538,000 1.4813 5.71%
2025-07-21 0 1.400 1.400 1.410 1.380 1.480 1,774,000 2,498,296 1.4083 1.400 1.400 1.410 1.380 1.480 1,774,000 1.4083 -3.45%
2025-07-18 0 1.450 1.430 1.460 1.390 1.470 2,578,300 3,676,692 1.4260 1.450 1.430 1.460 1.390 1.470 2,578,300 1.4260 0.69%
2025-07-17 0 1.440 1.420 1.440 1.350 1.450 2,798,100 3,909,337 1.3971 1.440 1.420 1.440 1.350 1.450 2,798,100 1.3971 5.11%
2025-07-16 0 1.370 1.370 1.380 1.350 1.480 5,800,700 8,104,862 1.3972 1.370 1.370 1.380 1.350 1.480 5,800,700 1.3972 -2.84%
2025-07-15 0 1.410 1.410 1.430 1.210 1.440 11,393,300 15,454,786 1.3565 1.410 1.410 1.430 1.210 1.440 11,393,300 1.3565 15.57%
2025-07-14 0 1.220 1.210 1.220 1.200 1.260 1,686,900 2,070,554 1.2274 1.220 1.210 1.220 1.200 1.260 1,686,900 1.2274 0.83%
2025-07-11 0 1.210 1.220 1.230 1.200 1.240 1,457,024 1,771,937 1.2161 1.210 1.220 1.230 1.200 1.240 1,457,024 1.2161 -0.82%
2025-07-10 0 1.220 1.200 1.220 1.190 1.220 2,561,400 3,074,527 1.2003 1.220 1.200 1.220 1.190 1.220 2,561,400 1.2003 1.67%
2025-07-09 0 1.200 1.200 1.210 1.180 1.260 3,475,777 4,202,346 1.2090 1.200 1.200 1.210 1.180 1.260 3,475,777 1.2090 0.00%
2025-07-08 0 1.200 1.200 1.210 1.170 1.240 7,059,257 8,491,013 1.2028 1.200 1.200 1.210 1.170 1.240 7,059,257 1.2028 1.69%
2025-07-07 0 1.180 1.180 1.190 1.070 1.180 5,484,000 6,260,600 1.1416 1.180 1.180 1.190 1.070 1.180 5,484,000 1.1416 8.26%
2025-07-04 0 1.090 1.070 1.080 1.060 1.090 739,700 796,355 1.0766 1.090 1.070 1.080 1.060 1.090 739,700 1.0766 0.00%
2025-07-03 0 1.090 1.090 1.100 1.050 1.100 1,239,300 1,344,408 1.0848 1.090 1.090 1.100 1.050 1.100 1,239,300 1.0848 2.83%
2025-07-02 0 1.060 1.060 1.070 1.040 1.080 1,196,600 1,280,448 1.0701 1.060 1.060 1.070 1.040 1.080 1,196,600 1.0701 0.95%
2025-06-30 0 1.050 1.040 1.050 1.030 1.070 587,000 613,143 1.0445 1.050 1.040 1.050 1.030 1.070 587,000 1.0445 -0.94%
2025-06-27 0 1.060 1.040 1.060 1.030 1.080 978,200 1,037,267 1.0604 1.060 1.040 1.060 1.030 1.080 978,200 1.0604 0.00%
2025-06-26 0 1.060 1.040 1.060 1.020 1.090 1,769,300 1,867,133 1.0553 1.060 1.040 1.060 1.020 1.090 1,769,300 1.0553 -2.75%
2025-06-25 0 1.090 1.080 1.090 1.060 1.090 2,274,800 2,446,902 1.0757 1.090 1.080 1.090 1.060 1.090 2,274,800 1.0757 1.87%
2025-06-24 0 1.070 1.070 1.080 1.040 1.090 688,700 730,625 1.0609 1.070 1.070 1.080 1.040 1.090 688,700 1.0609 1.90%
2025-06-23 0 1.050 1.040 1.050 1.000 1.050 650,900 666,543 1.0240 1.050 1.040 1.050 1.000 1.050 650,900 1.0240 1.94%
2025-06-20 0 1.030 1.030 1.050 1.030 1.070 941,000 981,231 1.0428 1.030 1.030 1.050 1.030 1.070 941,000 1.0428 -0.96%
2025-06-19 0 1.040 1.040 1.060 1.030 1.080 1,269,300 1,331,901 1.0493 1.040 1.040 1.060 1.030 1.080 1,269,300 1.0493 -4.59%
2025-06-18 0 1.090 1.080 1.090 1.060 1.090 869,100 938,998 1.0804 1.090 1.080 1.090 1.060 1.090 869,100 1.0804 0.93%
2025-06-17 0 1.080 1.070 1.080 1.050 1.120 1,677,900 1,808,346 1.0777 1.080 1.070 1.080 1.050 1.120 1,677,900 1.0777 -4.42%
2025-06-16 0 1.130 1.130 1.150 1.100 1.170 1,724,300 1,952,087 1.1321 1.130 1.130 1.150 1.100 1.170 1,724,300 1.1321 0.00%
2025-06-13 0 1.130 1.120 1.130 1.040 1.140 3,693,000 4,034,248 1.0924 1.130 1.120 1.130 1.040 1.140 3,693,000 1.0924 5.61%
2025-06-12 0 1.070 1.060 1.070 1.010 1.100 5,244,800 5,583,040 1.0645 1.070 1.060 1.070 1.010 1.100 5,244,800 1.0645 3.88%
2025-06-11 0 1.030 1.020 1.030 1.010 1.030 1,013,600 1,032,481 1.0186 1.030 1.020 1.030 1.010 1.030 1,013,600 1.0186 0.98%
2025-06-10 0 1.020 1.010 1.020 1.000 1.040 1,588,700 1,602,880 1.0089 1.020 1.010 1.020 1.000 1.040 1,588,700 1.0089 -1.92%
2025-06-09 0 1.040 1.020 1.040 1.010 1.050 749,500 770,563 1.0281 1.040 1.020 1.040 1.010 1.050 749,500 1.0281 -0.95%
2025-06-06 0 1.050 1.030 1.050 1.020 1.050 378,200 392,871 1.0388 1.050 1.030 1.050 1.020 1.050 378,200 1.0388 1.94%
2025-06-05 0 1.030 1.020 1.030 1.010 1.050 1,207,000 1,244,366 1.0310 1.030 1.020 1.030 1.010 1.050 1,207,000 1.0310 -1.90%
2025-06-04 0 1.050 1.040 1.050 1.020 1.060 905,900 943,476 1.0415 1.050 1.040 1.050 1.020 1.060 905,900 1.0415 0.96%
2025-06-03 0 1.040 1.040 1.050 1.020 1.050 640,300 662,412 1.0345 1.040 1.040 1.050 1.020 1.050 640,300 1.0345 -0.95%
2025-06-02 0 1.050 1.020 1.050 1.010 1.060 746,000 766,311 1.0272 1.050 1.020 1.050 1.010 1.060 746,000 1.0272 0.00%
2025-05-30 0 1.050 1.050 1.060 1.040 1.080 826,300 872,365 1.0557 1.050 1.050 1.060 1.040 1.080 826,300 1.0557 -3.67%
2025-05-29 0 1.090 1.060 1.090 1.030 1.100 1,213,200 1,285,113 1.0593 1.090 1.060 1.090 1.030 1.100 1,213,200 1.0593 -1.80%
2025-05-28 0 1.110 1.090 1.110 1.040 1.190 2,720,700 3,029,480 1.1135 1.110 1.090 1.110 1.040 1.190 2,720,700 1.1135 5.71%
2025-05-27 0 1.050 1.040 1.050 1.020 1.050 277,600 288,609 1.0397 1.050 1.040 1.050 1.020 1.050 277,600 1.0397 0.96%
2025-05-26 0 1.040 1.030 1.040 1.020 1.050 127,900 131,912 1.0314 1.040 1.030 1.040 1.020 1.050 127,900 1.0314 0.00%
2025-05-23 0 1.040 1.010 1.040 1.010 1.040 647,900 664,150 1.0251 1.040 1.010 1.040 1.010 1.040 647,900 1.0251 0.00%
2025-05-22 0 1.040 1.040 1.060 1.010 1.040 726,200 749,063 1.0315 1.040 1.040 1.060 1.010 1.040 726,200 1.0315 0.00%
2025-05-21 0 1.040 1.030 1.040 1.030 1.060 484,600 503,371 1.0387 1.040 1.030 1.040 1.030 1.060 484,600 1.0387 -0.95%
2025-05-20 0 1.050 1.040 1.050 1.030 1.060 203,800 212,830 1.0443 1.050 1.040 1.050 1.030 1.060 203,800 1.0443 -1.87%
2025-05-19 0 1.070 1.040 1.070 1.040 1.100 183,500 192,579 1.0495 1.070 1.040 1.070 1.040 1.100 183,500 1.0495 0.94%
2025-05-16 0 1.060 1.050 1.060 1.050 1.080 339,800 359,275 1.0573 1.060 1.050 1.060 1.050 1.080 339,800 1.0573 -2.75%
2025-05-15 0 1.090 1.060 1.090 1.090 1.100 10,800 11,784 1.0911 1.090 1.060 1.090 1.090 1.100 10,800 1.0911 -0.91%
2025-05-14 0 1.100 1.080 1.100 1.060 1.100 314,800 343,453 1.0910 1.100 1.080 1.100 1.060 1.100 314,800 1.0910 1.85%
2025-05-13 0 1.080 1.070 1.080 1.070 1.100 214,100 233,670 1.0914 1.080 1.070 1.080 1.070 1.100 214,100 1.0914 -1.82%
2025-05-12 0 1.100 1.080 1.110 1.060 1.110 348,000 375,876 1.0801 1.100 1.080 1.110 1.060 1.110 348,000 1.0801 1.85%
2025-05-09 0 1.080 1.060 1.090 1.070 1.120 57,300 62,349 1.0881 1.080 1.060 1.090 1.070 1.120 57,300 1.0881 0.00%
2025-05-08 0 1.080 1.050 1.080 1.030 1.070 381,400 401,026 1.0515 1.080 1.050 1.080 1.030 1.070 381,400 1.0515 0.93%
2025-05-07 0 1.070 1.050 1.070 1.050 1.090 302,300 324,108 1.0721 1.070 1.050 1.070 1.050 1.090 302,300 1.0721 -0.93%
2025-05-06 0 1.080 1.070 1.080 1.000 1.090 474,000 507,908 1.0715 1.080 1.070 1.080 1.000 1.090 474,000 1.0715 -1.82%
2025-05-02 0 1.100 1.080 1.100 1.070 1.100 72,656 78,949 1.0866 1.100 1.080 1.100 1.070 1.100 72,656 1.0866 0.92%
2025-04-30 0 1.090 1.050 1.090 1.050 1.100 551,800 593,933 1.0764 1.090 1.050 1.090 1.050 1.100 551,800 1.0764 0.93%
2025-04-29 0 1.080 1.070 1.080 1.050 1.090 395,500 421,744 1.0664 1.080 1.070 1.080 1.050 1.090 395,500 1.0664 2.86%
2025-04-28 0 1.050 1.030 1.050 1.040 1.050 472,200 492,500 1.0430 1.050 1.030 1.050 1.040 1.050 472,200 1.0430 1.94%
2025-04-25 0 1.030 1.020 1.030 1.020 1.060 934,400 969,446 1.0375 1.030 1.020 1.030 1.020 1.060 934,400 1.0375 1.98%
2025-04-24 0 1.010 1.000 1.010 1.010 1.060 922,200 941,812 1.0213 1.010 1.000 1.010 1.010 1.060 922,200 1.0213 -3.81%
2025-04-23 0 1.050 1.020 1.050 1.020 1.070 861,700 894,059 1.0376 1.050 1.020 1.050 1.020 1.070 861,700 1.0376 0.00%
2025-04-22 0 1.050 1.030 1.050 1.030 1.050 262,600 272,532 1.0378 1.050 1.030 1.050 1.030 1.050 262,600 1.0378 0.00%
2025-04-17 0 1.050 1.030 1.050 1.030 1.050 77,100 80,096 1.0389 1.050 1.030 1.050 1.030 1.050 77,100 1.0389 -0.94%
2025-04-16 0 1.060 1.030 1.060 1.020 1.060 730,700 762,583 1.0436 1.060 1.030 1.060 1.020 1.060 730,700 1.0436 -0.93%
2025-04-15 0 1.070 1.060 1.070 1.030 1.080 673,400 710,002 1.0544 1.070 1.060 1.070 1.030 1.080 673,400 1.0544 -1.83%
2025-04-14 0 1.090 1.050 1.090 1.030 1.100 1,465,100 1,560,826 1.0653 1.090 1.050 1.090 1.030 1.100 1,465,100 1.0653 6.86%
2025-04-11 0 1.020 1.010 1.020 1.000 1.030 646,700 657,255 1.0163 1.020 1.010 1.020 1.000 1.030 646,700 1.0163 -0.97%
2025-04-10 0 1.030 1.010 1.030 0.990 1.040 1,327,400 1,363,691 1.0273 1.030 1.010 1.030 0.990 1.040 1,327,400 1.0273 3.00%
2025-04-09 0 1.000 1.000 1.020 0.910 1.030 2,507,300 2,398,234 0.9565 1.000 1.000 1.020 0.910 1.030 2,507,300 0.9565 1.01%
2025-04-08 0 0.990 0.990 1.010 0.990 1.030 1,105,700 1,114,360 1.0078 0.990 0.990 1.010 0.990 1.030 1,105,700 1.0078 2.06%
2025-04-07 0 0.970 0.960 0.970 0.960 1.130 4,112,600 4,207,267 1.0230 0.970 0.960 0.970 0.960 1.130 4,112,600 1.0230 -17.09%
2025-04-03 0 1.170 1.160 1.170 1.160 1.180 1,093,100 1,275,685 1.1670 1.170 1.160 1.170 1.160 1.180 1,093,100 1.1670 -0.85%
2025-04-02 0 1.180 1.170 1.180 1.170 1.190 240,100 283,365 1.1802 1.180 1.170 1.180 1.170 1.190 240,100 1.1802 -0.84%
2025-04-01 0 1.190 1.170 1.190 1.150 1.220 1,343,600 1,602,447 1.1927 1.190 1.170 1.190 1.150 1.220 1,343,600 1.1927 2.59%
2025-03-31 0 1.160 1.140 1.160 1.130 1.280 5,023,000 5,850,826 1.1648 1.160 1.140 1.160 1.130 1.280 5,023,000 1.1648 -4.92%
2025-03-28 0 1.220 1.210 1.220 1.200 1.220 969,900 1,173,177 1.2096 1.220 1.210 1.220 1.200 1.220 969,900 1.2096 0.00%
2025-03-27 0 1.220 1.210 1.220 1.200 1.260 1,094,100 1,333,528 1.2188 1.220 1.210 1.220 1.200 1.260 1,094,100 1.2188 0.00%
2025-03-26 0 1.220 1.200 1.220 1.200 1.250 3,147,200 3,834,778 1.2185 1.220 1.200 1.220 1.200 1.250 3,147,200 1.2185 -3.94%
2025-03-25 0 1.270 1.240 1.270 1.210 1.340 3,055,000 3,787,411 1.2397 1.270 1.240 1.270 1.210 1.340 3,055,000 1.2397 0.00%
2025-03-24 0 1.270 1.250 1.270 1.230 1.340 6,188,500 7,869,912 1.2717 1.270 1.250 1.270 1.230 1.340 6,188,500 1.2717 -7.97%
2025-03-21 0 1.380 1.370 1.380 1.360 1.420 2,342,700 3,240,120 1.3831 1.380 1.370 1.380 1.360 1.420 2,342,700 1.3831 -0.72%
2025-03-20 0 1.390 1.390 1.420 1.380 1.460 3,230,100 4,561,978 1.4123 1.390 1.390 1.420 1.380 1.460 3,230,100 1.4123 -0.71%
2025-03-19 0 1.400 1.390 1.400 1.380 1.430 2,406,200 3,385,637 1.4070 1.400 1.390 1.400 1.380 1.430 2,406,200 1.4070 0.00%
2025-03-18 0 1.400 1.400 1.410 1.390 1.430 1,396,100 1,967,813 1.4095 1.400 1.400 1.410 1.390 1.430 1,396,100 1.4095 0.00%
2025-03-17 0 1.400 1.390 1.400 1.380 1.400 635,700 885,211 1.3925 1.400 1.390 1.400 1.380 1.400 635,700 1.3925 0.72%
2025-03-14 0 1.390 1.390 1.400 1.380 1.420 1,177,300 1,633,804 1.3878 1.390 1.390 1.400 1.380 1.420 1,177,300 1.3878 0.72%
2025-03-13 0 1.380 1.380 1.390 1.350 1.470 1,061,800 1,457,694 1.3729 1.380 1.380 1.390 1.350 1.470 1,061,800 1.3729 2.99%
2025-03-12 0 1.340 1.340 1.360 1.340 1.440 2,141,500 2,956,688 1.3807 1.340 1.340 1.360 1.340 1.440 2,141,500 1.3807 -4.29%
2025-03-11 0 1.400 1.390 1.400 1.390 1.420 1,386,700 1,942,301 1.4007 1.400 1.390 1.400 1.390 1.420 1,386,700 1.4007 -1.41%
2025-03-10 0 1.420 1.420 1.440 1.410 1.480 1,108,200 1,591,434 1.4361 1.420 1.420 1.440 1.410 1.480 1,108,200 1.4361 -0.70%
2025-03-07 0 1.430 1.430 1.440 1.420 1.500 1,536,000 2,232,915 1.4537 1.430 1.430 1.440 1.420 1.500 1,536,000 1.4537 -3.38%
2025-03-06 0 1.480 1.480 1.490 1.440 1.520 4,047,700 6,015,892 1.4862 1.480 1.480 1.490 1.440 1.520 4,047,700 1.4862 3.50%
2025-03-05 0 1.430 1.430 1.450 1.370 1.460 2,066,300 2,950,637 1.4280 1.430 1.430 1.450 1.370 1.460 2,066,300 1.4280 3.62%
2025-03-04 0 1.380 1.360 1.380 1.320 1.390 1,391,853 1,887,114 1.3558 1.380 1.360 1.380 1.320 1.390 1,391,853 1.3558 0.00%
2025-03-03 0 1.380 1.350 1.380 1.330 1.420 2,287,300 3,156,077 1.3798 1.380 1.350 1.380 1.330 1.420 2,287,300 1.3798 -0.72%
2025-02-28 0 1.390 1.380 1.390 1.360 1.450 4,238,000 5,976,747 1.4103 1.390 1.380 1.390 1.360 1.450 4,238,000 1.4103 -5.44%
2025-02-27 0 1.470 1.470 1.480 1.410 1.510 4,246,500 6,231,190 1.4674 1.470 1.470 1.480 1.410 1.510 4,246,500 1.4674 0.68%
2025-02-26 0 1.460 1.450 1.460 1.450 1.530 3,876,500 5,779,479 1.4909 1.460 1.450 1.460 1.450 1.530 3,876,500 1.4909 -1.35%
2025-02-25 0 1.480 1.480 1.500 1.470 1.560 7,172,700 10,765,265 1.5009 1.480 1.480 1.500 1.470 1.560 7,172,700 1.5009 -6.33%
2025-02-24 0 1.580 1.570 1.580 1.550 1.690 6,833,300 11,077,829 1.6212 1.580 1.570 1.580 1.550 1.690 6,833,300 1.6212 -6.51%
2025-02-21 0 1.690 1.690 1.700 1.660 1.800 5,563,500 9,454,692 1.6994 1.690 1.690 1.700 1.660 1.800 5,563,500 1.6994 -3.43%
2025-02-20 0 1.750 1.750 1.760 1.680 1.850 7,144,700 12,557,288 1.7576 1.750 1.750 1.760 1.680 1.850 7,144,700 1.7576 2.34%
2025-02-19 0 1.710 1.710 1.720 1.680 1.880 11,391,600 19,859,597 1.7434 1.710 1.710 1.720 1.680 1.880 11,391,600 1.7434 -5.00%
2025-02-18 0 1.800 1.800 1.810 1.750 1.940 20,654,400 38,364,646 1.8575 1.800 1.800 1.810 1.750 1.940 20,654,400 1.8575 2.86%
2025-02-17 0 1.750 1.750 1.760 1.660 1.840 12,626,100 21,941,271 1.7378 1.750 1.750 1.760 1.660 1.840 12,626,100 1.7378 2.94%
2025-02-14 0 1.700 1.690 1.700 1.480 1.710 18,543,000 29,685,935 1.6009 1.700 1.690 1.700 1.480 1.710 18,543,000 1.6009 7.59%
2025-02-13 0 1.580 1.570 1.580 1.540 1.680 3,480,500 5,527,469 1.5881 1.580 1.570 1.580 1.540 1.680 3,480,500 1.5881 -1.86%
2025-02-12 0 1.610 1.570 1.610 1.550 1.710 4,323,700 6,906,498 1.5974 1.610 1.570 1.610 1.550 1.710 4,323,700 1.5974 -3.59%
2025-02-11 0 1.670 1.670 1.680 1.600 1.730 5,520,800 9,113,164 1.6507 1.670 1.670 1.680 1.600 1.730 5,520,800 1.6507 -2.91%
2025-02-10 0 1.720 1.720 1.730 1.580 1.800 15,162,600 25,621,646 1.6898 1.720 1.720 1.730 1.580 1.800 15,162,600 1.6898 13.16%
2025-02-07 0 1.520 1.510 1.520 1.470 1.760 11,596,700 18,392,222 1.5860 1.520 1.510 1.520 1.470 1.760 11,596,700 1.5860 -8.98%
2025-02-06 0 1.670 1.660 1.670 1.580 2.050 32,309,900 58,776,039 1.8191 1.670 1.660 1.670 1.580 2.050 32,309,900 1.8191 3.73%
2025-02-05 0 1.610 1.610 1.630 1.250 1.650 9,409,337 14,114,551 1.5001 1.610 1.610 1.630 1.250 1.650 9,409,337 1.5001 26.77%
2025-02-04 0 1.270 1.270 1.290 1.200 1.330 2,132,400 2,708,768 1.2703 1.270 1.270 1.290 1.200 1.330 2,132,400 1.2703 4.10%
2025-02-03 0 1.220 1.200 1.220 1.180 1.280 608,500 740,861 1.2175 1.220 1.200 1.220 1.180 1.280 608,500 1.2175 -4.69%
2025-01-28 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - 0.00%
2025-01-27 0 1.280 1.250 1.280 1.190 1.320 861,800 1,074,630 1.2470 1.280 1.250 1.280 1.190 1.320 861,800 1.2470 7.56%
2025-01-24 0 1.190 1.160 1.190 1.170 1.230 292,200 348,853 1.1939 1.190 1.160 1.190 1.170 1.230 292,200 1.1939 -0.83%
2025-01-23 0 1.200 1.180 1.200 1.170 1.210 715,600 855,846 1.1960 1.200 1.180 1.200 1.170 1.210 715,600 1.1960 0.84%
2025-01-22 0 1.190 1.180 1.190 1.180 1.190 67,600 79,774 1.1801 1.190 1.180 1.190 1.180 1.190 67,600 1.1801 -0.83%
2025-01-21 0 1.200 1.170 1.200 1.150 1.200 155,400 182,966 1.1774 1.200 1.170 1.200 1.150 1.200 155,400 1.1774 0.84%
2025-01-20 0 1.190 1.140 1.190 1.140 1.200 508,800 596,480 1.1723 1.190 1.140 1.190 1.140 1.200 508,800 1.1723 2.59%
2025-01-17 0 1.160 1.160 1.170 1.130 1.170 71,200 82,314 1.1561 1.160 1.160 1.170 1.130 1.170 71,200 1.1561 -1.69%
2025-01-16 0 1.180 1.160 1.180 1.150 1.200 942,800 1,106,598 1.1737 1.180 1.160 1.180 1.150 1.200 942,800 1.1737 -2.48%
2025-01-15 0 1.210 1.190 1.210 1.170 1.250 71,300 84,607 1.1866 1.210 1.190 1.210 1.170 1.250 71,300 1.1866 -0.82%
2025-01-14 0 1.220 1.180 1.220 1.170 1.210 255,000 301,550 1.1825 1.220 1.180 1.220 1.170 1.210 255,000 1.1825 1.67%
2025-01-13 0 1.200 1.160 1.200 1.160 1.200 234,200 274,679 1.1728 1.200 1.160 1.200 1.160 1.200 234,200 1.1728 -1.64%
2025-01-10 0 1.220 1.180 1.220 1.170 1.220 516,900 615,928 1.1916 1.220 1.180 1.220 1.170 1.220 516,900 1.1916 0.00%
2025-01-09 0 1.220 1.170 1.220 1.150 1.220 146,400 173,140 1.1827 1.220 1.170 1.220 1.150 1.220 146,400 1.1827 2.52%
2025-01-08 0 1.190 1.160 1.190 1.160 1.190 76,300 88,745 1.1631 1.190 1.160 1.190 1.160 1.190 76,300 1.1631 0.00%
2025-01-07 0 1.190 1.170 1.190 1.160 1.190 161,700 190,739 1.1796 1.190 1.170 1.190 1.160 1.190 161,700 1.1796 3.48%
2025-01-06 0 1.150 1.150 1.160 1.150 1.180 919,400 1,067,054 1.1606 1.150 1.150 1.160 1.150 1.180 919,400 1.1606 -3.36%
2025-01-03 0 1.190 1.190 1.230 1.180 1.240 408,200 494,009 1.2102 1.190 1.190 1.230 1.180 1.240 408,200 1.2102 -2.46%
2025-01-02 0 1.220 1.200 1.220 1.170 1.220 905,500 1,087,393 1.2009 1.220 1.200 1.220 1.170 1.220 905,500 1.2009 1.67%
2024-12-31 0 1.200 1.200 1.210 1.180 1.220 128,300 154,779 1.2064 1.200 1.200 1.210 1.180 1.220 128,300 1.2064 -0.83%
2024-12-30 0 1.210 1.190 1.210 1.170 1.210 507,800 608,584 1.1985 1.210 1.190 1.210 1.170 1.210 507,800 1.1985 0.83%
2024-12-27 0 1.200 1.200 1.220 1.170 1.230 1,264,900 1,530,920 1.2103 1.200 1.200 1.220 1.170 1.230 1,264,900 1.2103 0.84%
2024-12-24 0 1.190 1.180 1.190 1.140 1.250 11,409,300 13,208,286 1.1577 1.190 1.180 1.190 1.140 1.250 11,409,300 1.1577 3.48%
2024-12-23 0 1.150 1.140 1.150 1.130 1.170 252,000 290,543 1.1529 1.150 1.140 1.150 1.130 1.170 252,000 1.1529 0.00%
2024-12-20 0 1.150 1.140 1.160 1.130 1.170 387,500 446,294 1.1517 1.150 1.140 1.160 1.130 1.170 387,500 1.1517 0.00%
2024-12-19 0 1.150 1.140 1.150 1.140 1.160 509,000 584,210 1.1478 1.150 1.140 1.150 1.140 1.160 509,000 1.1478 -0.86%
2024-12-18 0 1.160 1.140 1.160 1.130 1.170 355,361 411,527 1.1581 1.160 1.140 1.160 1.130 1.170 355,361 1.1581 0.87%
2024-12-17 0 1.150 1.140 1.150 1.150 1.220 829,300 964,431 1.1629 1.150 1.140 1.150 1.150 1.220 829,300 1.1629 -3.36%
2024-12-16 0 1.190 1.180 1.190 1.170 1.240 2,846,100 3,379,869 1.1875 1.190 1.180 1.190 1.170 1.240 2,846,100 1.1875 -4.03%
2024-12-13 0 1.240 1.210 1.240 1.220 1.330 409,500 514,035 1.2553 1.240 1.210 1.240 1.220 1.330 409,500 1.2553 -0.80%
2024-12-12 0 1.250 1.250 1.270 1.190 1.360 1,651,900 2,133,755 1.2917 1.250 1.250 1.270 1.190 1.360 1,651,900 1.2917 4.17%
2024-12-11 0 1.200 1.200 1.220 1.190 1.250 988,700 1,195,402 1.2091 1.200 1.200 1.220 1.190 1.250 988,700 1.2091 -4.76%
2024-12-10 0 1.260 1.240 1.260 1.240 1.310 223,300 283,308 1.2687 1.260 1.240 1.260 1.240 1.310 223,300 1.2687 -3.08%
2024-12-09 0 1.300 1.250 1.300 1.220 1.320 376,300 473,952 1.2595 1.300 1.250 1.300 1.220 1.320 376,300 1.2595 0.00%
2024-12-06 0 1.300 1.270 1.300 1.230 1.300 208,800 266,088 1.2744 1.300 1.270 1.300 1.230 1.300 208,800 1.2744 3.17%
2024-12-05 0 1.260 1.240 1.260 1.220 1.260 136,700 168,106 1.2297 1.260 1.240 1.260 1.220 1.260 136,700 1.2297 0.00%
2024-12-04 0 1.260 1.220 1.260 1.220 1.260 332,700 410,287 1.2332 1.260 1.220 1.260 1.220 1.260 332,700 1.2332 0.00%
2024-12-03 0 1.260 1.260 1.290 1.260 1.290 54,500 69,502 1.2753 1.260 1.260 1.290 1.260 1.290 54,500 1.2753 -3.08%
2024-12-02 0 1.300 1.280 1.300 1.260 1.320 723,400 934,869 1.2923 1.300 1.280 1.300 1.260 1.320 723,400 1.2923 -0.76%
2024-11-29 0 1.310 1.300 1.310 1.220 1.340 2,018,600 2,599,716 1.2879 1.310 1.300 1.310 1.220 1.340 2,018,600 1.2879 5.65%
2024-11-28 0 1.240 1.230 1.240 1.200 1.250 150,000 184,116 1.2274 1.240 1.230 1.240 1.200 1.250 150,000 1.2274 0.00%
2024-11-27 0 1.240 1.240 1.250 1.190 1.240 257,500 310,679 1.2065 1.240 1.240 1.250 1.190 1.240 257,500 1.2065 0.81%
2024-11-26 0 1.230 1.200 1.230 1.160 1.290 461,600 564,929 1.2238 1.230 1.200 1.230 1.160 1.290 461,600 1.2238 4.24%
2024-11-25 0 1.180 1.180 1.190 1.170 1.210 501,200 595,478 1.1881 1.180 1.180 1.190 1.170 1.210 501,200 1.1881 -1.67%
2024-11-22 0 1.200 1.180 1.200 1.180 1.260 1,472,800 1,783,071 1.2107 1.200 1.180 1.200 1.180 1.260 1,472,800 1.2107 -4.00%
2024-11-21 0 1.250 1.250 1.280 1.250 1.280 519,900 654,599 1.2591 1.250 1.250 1.280 1.250 1.280 519,900 1.2591 -3.10%
2024-11-20 0 1.290 1.290 1.300 1.210 1.320 684,100 867,226 1.2677 1.290 1.290 1.300 1.210 1.320 684,100 1.2677 4.88%
2024-11-19 0 1.230 1.230 1.250 1.230 1.260 507,300 630,910 1.2437 1.230 1.230 1.250 1.230 1.260 507,300 1.2437 -1.60%
2024-11-18 0 1.250 1.230 1.280 1.230 1.300 1,130,300 1,419,219 1.2556 1.250 1.230 1.280 1.230 1.300 1,130,300 1.2556 -3.10%
2024-11-15 0 1.290 1.290 1.310 1.280 1.340 1,158,400 1,513,879 1.3069 1.290 1.290 1.310 1.280 1.340 1,158,400 1.3069 -5.15%
2024-11-14 0 1.360 1.360 1.370 1.290 1.410 1,841,900 2,466,096 1.3389 1.360 1.360 1.370 1.290 1.410 1,841,900 1.3389 -3.55%
2024-11-13 0 1.410 1.410 1.430 1.330 1.420 3,160,200 4,305,228 1.3623 1.410 1.410 1.430 1.330 1.420 3,160,200 1.3623 0.00%
2024-11-12 0 1.410 1.390 1.410 1.370 1.570 3,319,800 4,909,541 1.4789 1.410 1.390 1.410 1.370 1.570 3,319,800 1.4789 0.00%
2024-11-11 0 1.410 1.390 1.410 1.330 1.430 824,400 1,147,199 1.3916 1.410 1.390 1.410 1.330 1.430 824,400 1.3916 -1.40%
2024-11-08 0 1.430 1.420 1.430 1.290 1.430 2,092,900 2,813,943 1.3445 1.430 1.420 1.430 1.290 1.430 2,092,900 1.3445 2.14%
2024-11-07 0 1.400 1.380 1.400 1.360 1.470 1,971,400 2,786,394 1.4134 1.400 1.380 1.400 1.360 1.470 1,971,400 1.4134 -6.04%
2024-11-06 0 1.490 1.440 1.490 1.350 1.500 2,792,100 4,043,743 1.4483 1.490 1.440 1.490 1.350 1.500 2,792,100 1.4483 7.97%
2024-11-05 0 1.380 1.350 1.380 1.280 1.380 1,407,200 1,915,944 1.3615 1.380 1.350 1.380 1.280 1.380 1,407,200 1.3615 5.34%
2024-11-04 0 1.310 1.310 1.320 1.250 1.330 755,300 984,222 1.3031 1.310 1.310 1.320 1.250 1.330 755,300 1.3031 0.00%
2024-11-01 0 1.310 1.280 1.310 1.220 1.330 628,600 810,819 1.2899 1.310 1.280 1.310 1.220 1.330 628,600 1.2899 1.55%
2024-10-31 0 1.290 1.250 1.290 1.230 1.290 640,500 805,902 1.2582 1.290 1.250 1.290 1.230 1.290 640,500 1.2582 0.78%
2024-10-30 0 1.280 1.270 1.280 1.250 1.340 1,181,600 1,512,222 1.2798 1.280 1.270 1.280 1.250 1.340 1,181,600 1.2798 -5.19%
2024-10-29 0 1.350 1.350 1.360 1.300 1.410 439,400 589,330 1.3412 1.350 1.350 1.360 1.300 1.410 439,400 1.3412 -0.74%
2024-10-28 0 1.360 1.360 1.400 1.290 1.420 974,800 1,311,959 1.3459 1.360 1.360 1.400 1.290 1.420 974,800 1.3459 -1.45%
2024-10-25 0 1.380 1.350 1.380 1.330 1.460 1,752,200 2,440,757 1.3930 1.380 1.350 1.380 1.330 1.460 1,752,200 1.3930 0.73%
2024-10-24 0 1.370 1.330 1.370 1.330 1.380 810,400 1,092,197 1.3477 1.370 1.330 1.370 1.330 1.380 810,400 1.3477 -0.72%
2024-10-23 0 1.380 1.380 1.400 1.350 1.430 837,400 1,170,582 1.3979 1.380 1.380 1.400 1.350 1.430 837,400 1.3979 -0.72%
2024-10-22 0 1.390 1.380 1.390 1.350 1.420 398,700 557,607 1.3986 1.390 1.380 1.390 1.350 1.420 398,700 1.3986 -2.80%
2024-10-21 0 1.430 1.370 1.440 1.360 1.450 910,307 1,274,445 1.4000 1.430 1.370 1.440 1.360 1.450 910,307 1.4000 -1.38%
2024-10-18 0 1.450 1.450 1.460 1.360 1.460 1,535,100 2,181,163 1.4209 1.450 1.450 1.460 1.360 1.460 1,535,100 1.4209 0.69%
2024-10-17 0 1.440 1.380 1.440 1.370 1.530 768,200 1,101,452 1.4338 1.440 1.380 1.440 1.370 1.530 768,200 1.4338 -2.70%
2024-10-16 0 1.480 1.430 1.440 1.440 1.520 552,700 810,723 1.4668 1.480 1.430 1.440 1.440 1.520 552,700 1.4668 -1.33%
2024-10-15 0 1.500 1.460 1.500 1.420 1.660 1,491,200 2,281,422 1.5299 1.500 1.460 1.500 1.420 1.660 1,491,200 1.5299 -5.06%
2024-10-14 0 1.580 1.580 1.630 1.500 1.700 1,022,500 1,620,042 1.5844 1.580 1.580 1.630 1.500 1.700 1,022,500 1.5844 -5.95%
2024-10-10 0 1.680 1.680 1.690 1.630 1.780 1,862,800 3,164,781 1.6989 1.680 1.680 1.690 1.630 1.780 1,862,800 1.6989 -2.33%
2024-10-09 0 1.720 1.680 1.740 1.610 1.970 5,673,600 9,628,351 1.6970 1.720 1.680 1.740 1.610 1.970 5,673,600 1.6970 -10.42%
2024-10-08 0 1.920 1.860 1.920 1.730 2.340 8,549,400 16,436,580 1.9225 1.920 1.860 1.920 1.730 2.340 8,549,400 1.9225 -20.33%
2024-10-07 0 2.410 2.410 2.450 2.320 2.480 2,358,600 5,662,647 2.4009 2.410 2.410 2.450 2.320 2.480 2,358,600 2.4009 2.12%
2024-10-04 0 2.360 2.360 2.370 2.270 2.460 2,984,100 7,037,619 2.3584 2.360 2.360 2.370 2.270 2.460 2,984,100 2.3584 -0.42%
2024-10-03 0 2.370 2.370 2.380 2.120 2.650 7,613,300 17,637,853 2.3167 2.370 2.370 2.380 2.120 2.650 7,613,300 2.3167 -3.27%
2024-10-02 0 2.450 2.400 2.450 1.650 2.620 13,220,800 28,228,393 2.1352 2.450 2.400 2.450 1.650 2.620 13,220,800 2.1352 55.06%
2024-09-30 0 1.580 1.580 1.620 1.350 1.640 6,331,500 9,724,568 1.5359 1.580 1.580 1.620 1.350 1.640 6,331,500 1.5359 17.04%
2024-09-27 0 1.350 1.350 1.360 1.180 1.370 5,103,600 6,698,958 1.3126 1.350 1.350 1.360 1.180 1.370 5,103,600 1.3126 12.50%
2024-09-26 0 1.200 1.170 1.200 1.100 1.210 2,597,200 3,052,155 1.1752 1.200 1.170 1.200 1.100 1.210 2,597,200 1.1752 8.11%
2024-09-25 0 1.110 1.100 1.110 1.100 1.240 3,149,400 3,725,950 1.1831 1.110 1.100 1.110 1.100 1.240 3,149,400 1.1831 -3.48%
2024-09-24 0 1.150 1.130 1.150 1.130 1.180 1,269,300 1,456,079 1.1472 1.150 1.130 1.150 1.130 1.180 1,269,300 1.1472 0.00%
2024-09-23 0 1.150 1.130 1.150 1.130 1.210 1,231,800 1,420,600 1.1533 1.150 1.130 1.150 1.130 1.210 1,231,800 1.1533 -3.36%
2024-09-20 0 1.190 1.180 1.190 1.160 1.220 1,270,700 1,511,813 1.1897 1.190 1.180 1.190 1.160 1.220 1,270,700 1.1897 0.00%
2024-09-19 0 1.190 1.180 1.190 1.150 1.230 984,268 1,189,245 1.2083 1.190 1.180 1.190 1.150 1.230 984,268 1.2083 1.71%
2024-09-17 0 1.170 1.170 1.190 1.140 1.220 521,400 605,348 1.1610 1.170 1.170 1.190 1.140 1.220 521,400 1.1610 -2.50%
2024-09-16 0 1.200 1.180 1.200 1.080 1.200 720,951 819,212 1.1363 1.200 1.180 1.200 1.080 1.200 720,951 1.1363 4.35%
2024-09-13 0 1.150 1.130 1.150 1.120 1.180 1,815,000 2,096,432 1.1551 1.150 1.130 1.150 1.120 1.180 1,815,000 1.1551 0.00%
2024-09-12 0 1.150 1.130 1.150 1.080 1.180 1,385,800 1,587,826 1.1458 1.150 1.130 1.150 1.080 1.180 1,385,800 1.1458 4.55%
2024-09-11 0 1.100 1.090 1.100 1.080 1.200 5,750,200 6,376,640 1.1089 1.100 1.090 1.100 1.080 1.200 5,750,200 1.1089 -5.17%
2024-09-10 0 1.160 1.140 1.160 1.050 1.240 4,536,400 5,049,018 1.1130 1.160 1.140 1.160 1.050 1.240 4,536,400 1.1130 -6.45%
2024-09-09 0 1.240 1.220 1.240 1.170 1.250 5,168,444 6,224,044 1.2042 1.240 1.220 1.240 1.170 1.250 5,168,444 1.2042 0.00%
2024-09-05 0 1.240 1.240 1.250 1.210 1.320 8,062,300 10,179,726 1.2626 1.240 1.240 1.250 1.210 1.320 8,062,300 1.2626 2.48%
2024-09-04 0 1.210 1.210 1.220 1.190 1.230 3,002,500 3,620,122 1.2057 1.210 1.210 1.220 1.190 1.230 3,002,500 1.2057 -1.63%
2024-09-03 0 1.230 1.230 1.240 1.210 1.250 2,681,000 3,289,436 1.2269 1.230 1.230 1.240 1.210 1.250 2,681,000 1.2269 0.82%
2024-09-02 0 1.220 1.220 1.230 1.200 1.330 6,661,800 8,293,230 1.2449 1.220 1.220 1.230 1.200 1.330 6,661,800 1.2449 -8.27%
2024-08-30 0 1.330 1.320 1.330 1.300 1.380 4,935,200 6,609,043 1.3392 1.330 1.320 1.330 1.300 1.380 4,935,200 1.3392 1.53%
2024-08-29 0 1.310 1.310 1.320 1.260 1.330 5,868,800 7,559,229 1.2880 1.310 1.310 1.320 1.260 1.330 5,868,800 1.2880 0.00%
2024-08-28 0 1.310 1.310 1.320 1.310 1.360 2,523,300 3,347,955 1.3268 1.310 1.310 1.320 1.310 1.360 2,523,300 1.3268 -3.68%
2024-08-27 0 1.360 1.350 1.360 1.340 1.380 3,455,700 4,698,958 1.3598 1.360 1.350 1.360 1.340 1.380 3,455,700 1.3598 -1.45%
2024-08-26 0 1.380 1.370 1.380 1.310 1.420 5,997,500 8,227,299 1.3718 1.380 1.370 1.380 1.310 1.420 5,997,500 1.3718 3.76%
2024-08-23 0 1.330 1.320 1.330 1.300 1.440 10,039,000 13,592,547 1.3540 1.330 1.320 1.330 1.300 1.440 10,039,000 1.3540 -7.64%
2024-08-22 0 1.440 1.430 1.440 1.420 1.530 5,700,400 8,362,325 1.4670 1.440 1.430 1.440 1.420 1.530 5,700,400 1.4670 -2.70%
2024-08-21 0 1.480 1.480 1.490 1.440 1.550 4,030,500 5,914,791 1.4675 1.480 1.480 1.490 1.440 1.550 4,030,500 1.4675 -3.90%
2024-08-20 0 1.540 1.530 1.540 1.510 1.660 5,442,800 8,572,560 1.5750 1.540 1.530 1.540 1.510 1.660 5,442,800 1.5750 -6.67%
2024-08-19 0 1.650 1.640 1.650 1.640 1.730 4,278,100 7,191,111 1.6809 1.650 1.640 1.650 1.640 1.730 4,278,100 1.6809 -2.37%
2024-08-16 0 1.690 1.680 1.690 1.660 1.710 3,825,000 6,442,134 1.6842 1.690 1.680 1.690 1.660 1.710 3,825,000 1.6842 1.20%
2024-08-15 0 1.670 1.650 1.670 1.640 1.700 2,924,400 4,866,839 1.6642 1.670 1.650 1.670 1.640 1.700 2,924,400 1.6642 0.00%
2024-08-14 0 1.670 1.670 1.680 1.660 1.770 3,268,900 5,539,850 1.6947 1.670 1.670 1.680 1.660 1.770 3,268,900 1.6947 -4.57%
2024-08-13 0 1.750 1.730 1.750 1.710 1.830 4,602,700 8,033,160 1.7453 1.750 1.730 1.750 1.710 1.830 4,602,700 1.7453 -3.85%
2024-08-12 0 1.820 1.820 1.830 1.820 1.870 4,548,800 8,355,865 1.8369 1.820 1.820 1.830 1.820 1.870 4,548,800 1.8369 -1.09%
2024-08-09 0 1.840 1.840 1.850 1.800 1.910 6,868,200 12,653,204 1.8423 1.840 1.840 1.850 1.800 1.910 6,868,200 1.8423 -0.54%
2024-08-08 0 1.850 1.850 1.860 1.820 2.020 14,859,900 28,368,104 1.9090 1.850 1.850 1.860 1.820 2.020 14,859,900 1.9090 -2.63%
2024-08-07 0 1.900 1.900 1.910 1.780 2.050 35,405,700 68,576,945 1.9369 1.900 1.900 1.910 1.780 2.050 35,405,700 1.9369 5.56%
2024-08-06 0 1.800 1.800 1.810 1.710 1.870 12,424,800 22,194,413 1.7863 1.800 1.800 1.810 1.710 1.870 12,424,800 1.7863 7.78%
2024-08-05 0 1.670 1.670 1.680 1.640 1.810 4,620,800 7,953,707 1.7213 1.670 1.670 1.680 1.640 1.810 4,620,800 1.7213 -3.47%
2024-08-02 0 1.730 1.730 1.740 1.730 1.890 6,089,500 10,986,587 1.8042 1.730 1.730 1.740 1.730 1.890 6,089,500 1.8042 -3.89%
2024-08-01 0 1.800 1.800 1.810 1.700 1.920 10,793,900 19,431,139 1.8002 1.800 1.800 1.810 1.700 1.920 10,793,900 1.8002 4.05%
2024-07-31 0 1.730 1.720 1.730 1.600 1.730 4,678,300 7,877,491 1.6838 1.730 1.720 1.730 1.600 1.730 4,678,300 1.6838 8.12%
2024-07-30 0 1.600 1.600 1.610 1.570 1.640 1,863,100 2,975,347 1.5970 1.600 1.600 1.610 1.570 1.640 1,863,100 1.5970 -1.84%
2024-07-29 0 1.630 1.630 1.640 1.630 1.730 2,306,800 3,855,901 1.6715 1.630 1.630 1.640 1.630 1.730 2,306,800 1.6715 -1.21%
2024-07-26 0 1.650 1.650 1.660 1.620 1.700 1,700,900 2,829,508 1.6635 1.650 1.650 1.660 1.620 1.700 1,700,900 1.6635 -0.60%
2024-07-25 0 1.660 1.660 1.670 1.600 1.690 2,395,400 3,948,641 1.6484 1.660 1.660 1.670 1.600 1.690 2,395,400 1.6484 1.22%
2024-07-24 0 1.640 1.630 1.640 1.610 1.730 4,075,300 6,738,604 1.6535 1.640 1.630 1.640 1.610 1.730 4,075,300 1.6535 -3.53%
2024-07-23 0 1.700 1.700 1.710 1.700 1.770 2,067,400 3,566,778 1.7252 1.700 1.700 1.710 1.700 1.770 2,067,400 1.7252 -3.41%
2024-07-22 0 1.760 1.760 1.770 1.740 1.800 1,953,300 3,453,994 1.7683 1.760 1.760 1.770 1.740 1.800 1,953,300 1.7683 0.57%
2024-07-19 0 1.750 1.750 1.760 1.740 1.800 2,551,100 4,506,023 1.7663 1.750 1.750 1.760 1.740 1.800 2,551,100 1.7663 -3.85%
2024-07-18 0 1.820 1.810 1.820 1.770 1.840 2,080,900 3,743,280 1.7989 1.820 1.810 1.820 1.770 1.840 2,080,900 1.7989 1.11%
2024-07-17 0 1.800 1.800 1.810 1.770 1.870 2,900,900 5,300,599 1.8272 1.800 1.800 1.810 1.770 1.870 2,900,900 1.8272 0.00%
2024-07-16 0 1.800 1.800 1.810 1.740 1.820 2,396,000 4,271,596 1.7828 1.800 1.800 1.810 1.740 1.820 2,396,000 1.7828 0.00%
2024-07-15 0 1.800 1.790 1.800 1.790 1.900 1,983,900 3,616,554 1.8230 1.800 1.790 1.800 1.790 1.900 1,983,900 1.8230 -5.26%
2024-07-12 0 1.900 1.890 1.900 1.850 1.970 4,675,200 9,008,209 1.9268 1.900 1.890 1.900 1.850 1.970 4,675,200 1.9268 1.06%
2024-07-11 0 1.880 1.870 1.880 1.750 1.890 4,830,400 8,900,752 1.8427 1.880 1.870 1.880 1.750 1.890 4,830,400 1.8427 6.82%
2024-07-10 0 1.760 1.750 1.760 1.730 1.800 2,705,300 4,777,636 1.7660 1.760 1.750 1.760 1.730 1.800 2,705,300 1.7660 0.57%
2024-07-09 0 1.750 1.750 1.760 1.700 1.780 3,303,700 5,762,416 1.7442 1.750 1.750 1.760 1.700 1.780 3,303,700 1.7442 0.00%
2024-07-08 0 1.750 1.740 1.750 1.710 1.770 3,720,900 6,446,148 1.7324 1.750 1.740 1.750 1.710 1.770 3,720,900 1.7324 -2.23%
2024-07-05 0 1.790 1.780 1.790 1.710 1.820 4,293,600 7,588,753 1.7675 1.790 1.780 1.790 1.710 1.820 4,293,600 1.7675 -0.56%
2024-07-04 0 1.800 1.800 1.810 1.790 1.910 3,394,000 6,200,292 1.8268 1.800 1.800 1.810 1.790 1.910 3,394,000 1.8268 -3.74%
2024-07-03 0 1.870 1.870 1.880 1.820 1.920 5,128,900 9,578,071 1.8675 1.870 1.870 1.880 1.820 1.920 5,128,900 1.8675 1.63%
2024-07-02 0 1.840 1.830 1.840 1.830 1.920 2,842,700 5,292,188 1.8617 1.840 1.830 1.840 1.830 1.920 2,842,700 1.8617 -1.60%
2024-06-28 0 1.870 1.860 1.870 1.840 1.920 5,058,900 9,516,300 1.8811 1.870 1.860 1.870 1.840 1.920 5,058,900 1.8811 -2.09%
2024-06-27 0 1.910 1.910 1.920 1.900 2.040 4,893,500 9,510,867 1.9436 1.910 1.910 1.920 1.900 2.040 4,893,500 1.9436 -5.91%
2024-06-26 0 2.030 2.020 2.030 1.960 2.050 7,177,300 14,374,948 2.0028 2.030 2.020 2.030 1.960 2.050 7,177,300 2.0028 0.00%
2024-06-25 0 2.030 2.010 2.030 2.000 2.140 5,298,700 10,835,673 2.0450 2.030 2.010 2.030 2.000 2.140 5,298,700 2.0450 -3.33%
2024-06-24 0 2.100 2.100 2.110 2.080 2.230 6,248,738 13,284,626 2.1260 2.100 2.100 2.110 2.080 2.230 6,248,738 2.1260 -4.11%
2024-06-21 0 2.190 2.180 2.190 2.160 2.320 4,441,000 9,827,295 2.2129 2.190 2.180 2.190 2.160 2.320 4,441,000 2.2129 -4.78%
2024-06-20 0 2.300 2.300 2.310 2.300 2.520 11,823,100 28,528,468 2.4129 2.300 2.300 2.310 2.300 2.520 11,823,100 2.4129 -2.13%
2024-06-19 0 2.350 2.340 2.350 2.280 2.370 3,993,300 9,285,291 2.3252 2.350 2.340 2.350 2.280 2.370 3,993,300 2.3252 3.07%
2024-06-18 0 2.280 2.280 2.290 2.270 2.350 4,573,671 10,533,426 2.3031 2.280 2.280 2.290 2.270 2.350 4,573,671 2.3031 -2.98%
2024-06-17 0 2.350 2.350 2.380 2.330 2.410 3,324,700 7,862,821 2.3650 2.350 2.350 2.380 2.330 2.410 3,324,700 2.3650 -1.67%
2024-06-14 0 2.390 2.370 2.390 2.310 2.420 3,171,600 7,473,984 2.3565 2.390 2.370 2.390 2.310 2.420 3,171,600 2.3565 1.27%
2024-06-13 0 2.360 2.350 2.360 2.320 2.410 3,761,600 8,872,515 2.3587 2.360 2.350 2.360 2.320 2.410 3,761,600 2.3587 -0.42%
2024-06-12 0 2.370 2.370 2.380 2.360 2.510 6,598,000 16,016,647 2.4275 2.370 2.370 2.380 2.360 2.510 6,598,000 2.4275 -1.25%
2024-06-11 0 2.400 2.400 2.410 2.380 2.510 3,525,700 8,525,803 2.4182 2.400 2.400 2.410 2.380 2.510 3,525,700 2.4182 -2.83%
2024-06-07 0 2.470 2.470 2.480 2.460 2.530 5,708,800 14,198,060 2.4870 2.470 2.470 2.480 2.460 2.530 5,708,800 2.4870 0.00%
2024-06-06 0 2.470 2.470 2.490 2.460 2.670 11,077,700 27,979,003 2.5257 2.470 2.470 2.490 2.460 2.670 11,077,700 2.5257 -6.44%
2024-06-05 0 2.640 2.640 2.650 2.620 2.930 20,827,100 57,717,001 2.7712 2.640 2.640 2.650 2.620 2.930 20,827,100 2.7712 -1.86%
2024-06-04 0 2.690 2.690 2.700 2.630 2.710 5,866,429 15,631,265 2.6645 2.690 2.690 2.700 2.630 2.710 5,866,429 2.6645 1.89%
2024-06-03 0 2.640 2.640 2.650 2.630 2.710 7,613,200 20,286,162 2.6646 2.640 2.640 2.650 2.630 2.710 7,613,200 2.6646 -1.12%
2024-05-31 0 2.670 2.670 2.680 2.670 2.880 15,644,442 42,556,623 2.7202 2.670 2.670 2.680 2.670 2.880 15,644,442 2.7202 -2.55%
2024-05-30 0 2.740 2.730 2.740 2.700 2.840 4,948,900 13,627,144 2.7536 2.740 2.730 2.740 2.700 2.840 4,948,900 2.7536 -2.14%
2024-05-29 0 2.800 2.790 2.800 2.800 2.930 6,518,600 18,526,925 2.8422 2.800 2.790 2.800 2.800 2.930 6,518,600 2.8422 -2.10%
2024-05-28 0 2.860 2.850 2.860 2.840 3.050 8,002,100 23,470,352 2.9330 2.860 2.850 2.860 2.840 3.050 8,002,100 2.9330 -2.05%
2024-05-27 0 2.920 2.920 2.940 2.760 2.990 7,840,300 22,518,164 2.8721 2.920 2.920 2.940 2.760 2.990 7,840,300 2.8721 0.00%
2024-05-24 0 2.920 2.910 2.920 2.820 3.150 22,700,644 67,339,812 2.9664 2.920 2.910 2.920 2.820 3.150 22,700,644 2.9664 -2.99%
2024-05-23 0 3.010 3.000 3.010 3.000 3.250 9,264,600 28,707,052 3.0986 3.010 3.000 3.010 3.000 3.250 9,264,600 3.0986 -6.52%
2024-05-22 0 3.220 3.220 3.240 3.180 3.420 10,111,106 33,201,501 3.2837 3.220 3.220 3.240 3.180 3.420 10,111,106 3.2837 -1.83%
2024-05-21 0 3.280 3.280 3.320 3.280 3.580 15,336,200 52,023,074 3.3922 3.280 3.280 3.320 3.280 3.580 15,336,200 3.3922 -7.87%
2024-05-20 0 3.560 3.550 3.560 3.330 3.670 22,104,500 78,274,836 3.5411 3.560 3.550 3.560 3.330 3.670 22,104,500 3.5411 6.27%
2024-05-17 0 3.350 3.350 3.360 3.250 3.570 24,918,700 85,547,170 3.4331 3.350 3.350 3.360 3.250 3.570 24,918,700 3.4331 1.21%
2024-05-16 0 3.310 3.300 3.310 3.210 3.450 19,388,100 63,614,097 3.2811 3.310 3.300 3.310 3.210 3.450 19,388,100 3.2811 -2.93%
2024-05-14 0 3.410 3.400 3.410 3.200 3.760 54,548,200 191,762,771 3.5155 3.410 3.400 3.410 3.200 3.760 54,548,200 3.5155 6.90%
2024-05-13 0 3.190 3.180 3.190 3.140 3.520 21,464,200 69,568,484 3.2411 3.190 3.180 3.190 3.140 3.520 21,464,200 3.2411 -7.00%
2024-05-10 0 3.430 3.420 3.430 3.270 3.490 15,790,000 53,416,560 3.3829 3.430 3.420 3.430 3.270 3.490 15,790,000 3.3829 0.88%
2024-05-09 0 3.400 3.400 3.410 3.340 3.650 23,268,200 80,405,349 3.4556 3.400 3.400 3.410 3.340 3.650 23,268,200 3.4556 0.00%
2024-05-08 0 3.400 3.380 3.400 3.050 3.530 41,800,600 140,454,338 3.3601 3.400 3.380 3.400 3.050 3.530 41,800,600 3.3601 7.26%
2024-05-07 0 3.170 3.160 3.170 3.140 3.460 14,852,600 47,959,366 3.2290 3.170 3.160 3.170 3.140 3.460 14,852,600 3.2290 -3.94%
2024-05-06 0 3.300 3.300 3.310 3.180 3.590 28,288,800 95,405,948 3.3726 3.300 3.300 3.310 3.180 3.590 28,288,800 3.3726 -0.90%
2024-05-03 0 3.330 3.310 3.330 3.110 3.400 4,024,900 13,277,060 3.2987 3.330 3.310 3.330 3.110 3.400 4,024,900 3.2987 7.77%
2024-05-02 0 3.090 3.060 3.090 2.920 3.140 2,409,400 7,353,781 3.0521 3.090 3.060 3.090 2.920 3.140 2,409,400 3.0521 3.00%
2024-04-30 0 3.000 2.970 3.000 2.890 3.340 47,077,200 146,049,900 3.1023 3.000 2.970 3.000 2.890 3.340 47,077,200 3.1023 2.04%
2024-04-29 0 2.940 2.930 2.940 2.850 3.060 22,929,663 67,961,946 2.9639 2.940 2.930 2.940 2.850 3.060 22,929,663 2.9639 3.52%
2024-04-26 0 2.840 2.830 2.840 2.600 2.850 19,907,800 54,778,091 2.7516 2.840 2.830 2.840 2.600 2.850 19,907,800 2.7516 7.98%
2024-04-25 0 2.630 2.630 2.640 2.560 2.810 14,188,500 37,976,984 2.6766 2.630 2.630 2.640 2.560 2.810 14,188,500 2.6766 -0.38%
2024-04-24 0 2.640 2.640 2.650 2.390 2.680 20,518,900 52,925,625 2.5794 2.640 2.640 2.650 2.390 2.680 20,518,900 2.5794 8.64%
2024-04-23 0 2.430 2.430 2.440 2.350 2.560 7,393,653 18,116,054 2.4502 2.430 2.430 2.440 2.350 2.560 7,393,653 2.4502 0.41%
2024-04-22 0 2.420 2.420 2.430 2.400 2.540 5,049,900 12,448,803 2.4652 2.420 2.420 2.430 2.400 2.540 5,049,900 2.4652 0.83%
2024-04-19 0 2.400 2.390 2.400 2.300 2.470 7,851,900 18,701,107 2.3817 2.400 2.390 2.400 2.300 2.470 7,851,900 2.3817 1.27%
2024-04-18 0 2.370 2.370 2.380 2.340 2.500 6,086,300 14,630,515 2.4038 2.370 2.370 2.380 2.340 2.500 6,086,300 2.4038 -1.25%
2024-04-17 0 2.400 2.390 2.400 2.330 2.470 5,734,300 13,710,572 2.3910 2.400 2.390 2.400 2.330 2.470 5,734,300 2.3910 0.84%
2024-04-16 0 2.380 2.380 2.390 2.300 2.660 12,358,600 30,449,405 2.4638 2.380 2.380 2.390 2.300 2.660 12,358,600 2.4638 -4.80%
2024-04-15 0 2.500 2.490 2.500 2.470 2.720 9,985,000 25,944,152 2.5983 2.500 2.490 2.500 2.470 2.720 9,985,000 2.5983 -4.21%
2024-04-12 0 2.610 2.610 2.620 2.560 3.090 33,762,400 96,487,774 2.8578 2.610 2.610 2.620 2.560 3.090 33,762,400 2.8578 -4.04%
2024-04-11 0 2.720 2.720 2.730 2.350 2.860 29,043,700 77,591,276 2.6715 2.720 2.720 2.730 2.350 2.860 29,043,700 2.6715 12.40%
2024-04-10 0 2.420 2.410 2.420 2.400 2.620 4,857,400 12,090,874 2.4892 2.420 2.410 2.420 2.400 2.620 4,857,400 2.4892 -2.42%
2024-04-09 0 2.480 2.470 2.480 2.310 2.520 6,724,900 16,398,326 2.4384 2.480 2.470 2.480 2.310 2.520 6,724,900 2.4384 4.20%
2024-04-08 0 2.380 2.370 2.380 2.240 2.600 9,510,200 22,968,032 2.4151 2.380 2.370 2.380 2.240 2.600 9,510,200 2.4151 2.15%
2024-04-05 0 2.330 2.320 2.330 2.110 2.430 2,189,900 4,865,047 2.2216 2.330 2.320 2.330 2.110 2.430 2,189,900 2.2216 -2.10%
2024-04-03 0 2.380 2.370 2.380 2.360 2.530 4,216,231 10,133,370 2.4034 2.380 2.370 2.380 2.360 2.530 4,216,231 2.4034 -2.06%
2024-04-02 0 2.430 2.420 2.430 2.340 2.640 8,050,440 19,727,981 2.4505 2.430 2.420 2.430 2.340 2.640 8,050,440 2.4505 -6.54%
2024-03-28 0 2.600 2.580 2.600 2.550 2.710 6,882,800 18,054,480 2.6231 2.600 2.580 2.600 2.550 2.710 6,882,800 2.6231 -0.38%
2024-03-27 0 2.610 2.610 2.630 2.600 2.860 5,620,200 15,341,593 2.7297 2.610 2.610 2.630 2.600 2.860 5,620,200 2.7297 -5.43%
2024-03-26 0 2.760 2.760 2.770 2.750 3.160 13,792,400 40,081,803 2.9061 2.760 2.760 2.770 2.750 3.160 13,792,400 2.9061 -8.91%
2024-03-25 0 3.030 3.020 3.030 2.800 3.290 21,063,500 65,374,673 3.1037 3.030 3.020 3.030 2.800 3.290 21,063,500 3.1037 3.77%
2024-03-22 0 2.920 2.920 2.930 2.880 3.480 13,037,200 41,072,842 3.1504 2.920 2.920 2.930 2.880 3.480 13,037,200 3.1504 -5.81%
2024-03-21 0 3.100 3.090 3.100 2.960 3.230 7,610,400 23,449,170 3.0812 3.100 3.090 3.100 2.960 3.230 7,610,400 3.0812 0.98%
2024-03-20 0 3.070 3.070 3.090 2.890 3.260 8,994,600 26,947,424 2.9960 3.070 3.070 3.090 2.890 3.260 8,994,600 2.9960 -5.25%
2024-03-19 0 3.240 3.240 3.250 3.210 3.660 4,092,900 13,804,005 3.3727 3.240 3.240 3.250 3.210 3.660 4,092,900 3.3727 -9.24%
2024-03-18 0 3.570 3.570 3.580 3.570 3.820 1,837,800 6,657,819 3.6227 3.570 3.570 3.580 3.570 3.820 1,837,800 3.6227 -6.79%
2024-03-15 0 3.830 3.800 3.830 3.770 4.030 1,192,700 4,606,256 3.8620 3.830 3.800 3.830 3.770 4.030 1,192,700 3.8620 -4.49%
2024-03-14 0 4.010 3.990 4.010 3.900 4.100 683,000 2,707,652 3.9644 4.010 3.990 4.010 3.900 4.100 683,000 3.9644 0.50%
2024-03-13 0 3.990 3.990 4.000 3.950 4.180 1,617,100 6,472,826 4.0027 3.990 3.990 4.000 3.950 4.180 1,617,100 4.0027 -2.68%
2024-03-12 0 4.100 4.090 4.100 4.060 4.330 1,708,700 7,039,824 4.1200 4.100 4.090 4.100 4.060 4.330 1,708,700 4.1200 -1.68%
2024-03-11 0 4.170 4.170 4.190 4.150 4.540 4,242,700 18,213,287 4.2929 4.170 4.170 4.190 4.150 4.540 4,242,700 4.2929 2.46%
2024-03-08 0 4.070 4.070 4.080 3.970 4.190 1,104,600 4,521,247 4.0931 4.070 4.070 4.080 3.970 4.190 1,104,600 4.0931 0.74%
2024-03-07 0 4.040 4.030 4.040 4.020 4.400 2,051,700 8,548,351 4.1665 4.040 4.030 4.040 4.020 4.400 2,051,700 4.1665 -6.05%
2024-03-06 0 4.300 4.290 4.300 4.180 5.030 6,888,923 31,523,595 4.5760 4.300 4.290 4.300 4.180 5.030 6,888,923 4.5760 6.44%
2024-03-05 0 4.040 4.030 4.040 4.040 4.790 2,353,300 10,122,336 4.3013 4.040 4.030 4.040 4.040 4.790 2,353,300 4.3013 -14.95%
2024-03-04 0 4.750 4.750 4.760 4.700 5.130 873,300 4,192,029 4.8002 4.750 4.750 4.760 4.700 5.130 873,300 4.8002 -2.46%
2024-03-01 0 4.870 4.870 4.890 4.860 5.480 3,302,200 16,518,943 5.0024 4.870 4.870 4.890 4.860 5.480 3,302,200 5.0024 -8.80%
2024-02-29 0 5.340 5.340 5.420 5.340 5.690 1,344,100 7,436,006 5.5323 5.340 5.340 5.420 5.340 5.690 1,344,100 5.5323 -5.32%
2024-02-28 0 5.640 5.540 5.640 5.550 5.690 373,100 2,103,430 5.6377 5.640 5.540 5.640 5.550 5.690 373,100 5.6377 -0.70%
2024-02-27 0 5.680 5.400 5.680 5.500 5.690 467,500 2,617,331 5.5986 5.680 5.400 5.680 5.500 5.690 467,500 5.5986 1.79%
2024-02-26 0 5.580 5.470 5.580 5.510 5.680 224,200 1,251,985 5.5842 5.580 5.470 5.580 5.510 5.680 224,200 5.5842 0.54%
2024-02-23 0 5.550 5.430 5.550 5.390 5.650 153,300 839,081 5.4735 5.550 5.430 5.550 5.390 5.650 153,300 5.4735 0.91%
2024-02-22 0 5.500 5.440 5.520 5.390 5.670 158,500 871,919 5.5011 5.500 5.440 5.520 5.390 5.670 158,500 5.5011 -0.72%
2024-02-21 0 5.540 5.540 5.600 5.470 5.830 464,000 2,614,713 5.6352 5.540 5.540 5.600 5.470 5.830 464,000 5.6352 -3.32%
2024-02-20 0 5.730 5.630 5.730 5.590 5.840 215,800 1,230,733 5.7031 5.730 5.630 5.730 5.590 5.840 215,800 5.7031 0.35%
2024-02-19 0 5.710 5.710 5.740 5.620 5.840 442,900 2,535,959 5.7258 5.710 5.710 5.740 5.620 5.840 442,900 5.7258 -2.23%
2024-02-16 0 5.840 5.770 5.840 5.660 5.940 280,200 1,631,192 5.8215 5.840 5.770 5.840 5.660 5.940 280,200 5.8215 0.86%
2024-02-15 0 5.790 5.700 5.790 5.590 5.790 55,200 315,653 5.7184 5.790 5.700 5.790 5.590 5.790 55,200 5.7184 2.48%
2024-02-14 0 5.650 5.640 5.650 5.530 5.710 21,400 120,309 5.6219 5.650 5.640 5.650 5.530 5.710 21,400 5.6219 0.71%
2024-02-09 0 5.610 5.600 5.610 5.300 5.610 22,800 126,405 5.5441 5.610 5.600 5.610 5.300 5.610 22,800 5.5441 1.81%
2024-02-08 0 5.510 5.420 5.510 5.190 5.520 303,700 1,622,889 5.3437 5.510 5.420 5.510 5.190 5.520 303,700 5.3437 2.80%
2024-02-07 0 5.360 5.310 5.360 5.230 5.700 400,692 2,178,776 5.4375 5.360 5.310 5.360 5.230 5.700 400,692 5.4375 -3.25%
2024-02-06 0 5.540 5.460 5.540 5.060 5.670 879,016 4,692,630 5.3385 5.540 5.460 5.540 5.060 5.670 879,016 5.3385 8.41%
2024-02-05 0 5.110 5.100 5.110 5.000 5.600 572,200 2,942,867 5.1431 5.110 5.100 5.110 5.000 5.600 572,200 5.1431 -6.92%
2024-02-02 0 5.490 5.450 5.490 5.320 5.780 778,000 4,430,712 5.6950 5.490 5.450 5.490 5.320 5.780 778,000 5.6950 -3.17%
2024-02-01 0 5.670 5.620 5.670 5.510 5.850 365,300 2,047,362 5.6046 5.670 5.620 5.670 5.510 5.850 365,300 5.6046 -2.58%
2024-01-31 0 5.820 5.730 5.820 4.900 5.860 444,200 2,522,465 5.6787 5.820 5.730 5.820 4.900 5.860 444,200 5.6787 0.34%
2024-01-30 0 5.800 5.750 5.800 5.680 5.920 958,100 5,538,551 5.7808 5.800 5.750 5.800 5.680 5.920 958,100 5.7808 1.93%
2024-01-29 0 5.690 5.670 5.690 5.610 5.880 286,800 1,640,303 5.7193 5.690 5.670 5.690 5.610 5.880 286,800 5.7193 0.35%
2024-01-26 0 5.670 5.660 5.670 5.360 5.670 814,900 4,530,565 5.5597 5.670 5.660 5.670 5.360 5.670 814,900 5.5597 3.47%
2024-01-25 0 5.480 5.410 5.480 5.090 5.480 755,100 4,029,499 5.3364 5.480 5.410 5.480 5.090 5.480 755,100 5.3364 2.62%
2024-01-24 0 5.340 5.310 5.350 4.880 5.650 2,580,100 13,158,159 5.0999 5.340 5.310 5.350 4.880 5.650 2,580,100 5.0999 -2.38%
2024-01-23 0 5.470 5.470 5.490 5.430 5.980 1,029,700 5,941,943 5.7706 5.470 5.470 5.490 5.430 5.980 1,029,700 5.7706 -4.04%
2024-01-22 0 5.700 5.640 5.700 5.560 5.850 889,000 5,040,770 5.6702 5.700 5.640 5.700 5.560 5.850 889,000 5.6702 -3.39%
2024-01-19 0 5.900 5.900 5.910 5.830 6.100 406,800 2,429,019 5.9710 5.900 5.900 5.910 5.830 6.100 406,800 5.9710 -1.50%
2024-01-18 0 5.990 5.920 5.990 5.740 5.990 259,300 1,528,829 5.8960 5.990 5.920 5.990 5.740 5.990 259,300 5.8960 2.22%
2024-01-17 0 5.860 5.860 5.920 5.800 6.000 712,000 4,270,946 5.9985 5.860 5.860 5.920 5.800 6.000 712,000 5.9985 -2.01%
2024-01-16 0 5.980 5.980 6.020 5.890 6.100 323,000 1,942,958 6.0153 5.980 5.980 6.020 5.890 6.100 323,000 6.0153 -0.33%
2024-01-15 0 6.000 6.000 6.010 5.790 6.100 397,200 2,376,234 5.9825 6.000 6.000 6.010 5.790 6.100 397,200 5.9825 2.56%
2024-01-12 0 5.850 5.810 5.850 5.790 6.070 299,600 1,750,362 5.8423 5.850 5.810 5.850 5.790 6.070 299,600 5.8423 -2.17%
2024-01-11 0 5.980 5.920 5.980 5.820 6.060 552,000 3,291,359 5.9626 5.980 5.920 5.980 5.820 6.060 552,000 5.9626 1.53%
2024-01-10 0 5.890 5.840 5.890 5.760 6.040 371,000 2,160,310 5.8229 5.890 5.840 5.890 5.760 6.040 371,000 5.8229 0.51%
2024-01-09 0 5.860 5.850 5.860 5.760 6.300 1,322,800 8,087,115 6.1136 5.860 5.850 5.860 5.760 6.300 1,322,800 6.1136 -2.17%
2024-01-08 0 5.990 5.980 5.990 5.810 6.400 708,600 4,182,012 5.9018 5.990 5.980 5.990 5.810 6.400 708,600 5.9018 -1.16%
2024-01-05 0 6.060 6.010 6.060 6.010 6.250 631,700 3,848,927 6.0930 6.060 6.010 6.060 6.010 6.250 631,700 6.0930 -2.42%
2024-01-04 0 6.210 6.190 6.210 6.150 6.350 344,600 2,134,400 6.1938 6.210 6.190 6.210 6.150 6.350 344,600 6.1938 -2.05%
2024-01-03 0 6.340 6.270 6.340 6.120 6.610 616,100 3,869,677 6.2809 6.340 6.270 6.340 6.120 6.610 616,100 6.2809 -3.79%
2024-01-02 0 6.590 6.560 6.590 6.500 6.850 532,400 3,520,158 6.6119 6.590 6.560 6.590 6.500 6.850 532,400 6.6119 -3.80%
2023-12-29 0 6.850 6.820 6.850 6.600 6.870 1,648,000 11,175,067 6.7810 6.850 6.820 6.850 6.600 6.870 1,648,000 6.7810 1.93%
2023-12-28 0 6.720 6.700 6.720 6.100 6.800 1,532,800 10,026,327 6.5412 6.720 6.700 6.720 6.100 6.800 1,532,800 6.5412 6.50%
2023-12-27 0 6.310 6.240 6.310 6.110 6.530 922,900 5,789,350 6.2730 6.310 6.240 6.310 6.110 6.530 922,900 6.2730 -2.92%
2023-12-22 0 6.500 6.420 6.500 6.360 6.660 531,100 3,422,972 6.4451 6.500 6.420 6.500 6.360 6.660 531,100 6.4451 0.00%
2023-12-21 0 6.500 6.470 6.500 6.440 6.690 428,200 2,784,558 6.5029 6.500 6.470 6.500 6.440 6.690 428,200 6.5029 -1.52%
2023-12-20 0 6.600 6.570 6.600 6.530 6.690 352,904 2,330,874 6.6048 6.600 6.570 6.600 6.530 6.690 352,904 6.6048 -0.45%
2023-12-19 0 6.630 6.570 6.630 6.500 6.630 167,000 1,096,409 6.5653 6.630 6.570 6.630 6.500 6.630 167,000 6.5653 0.45%
2023-12-18 0 6.600 6.590 6.600 6.520 6.780 364,400 2,415,717 6.6293 6.600 6.590 6.600 6.520 6.780 364,400 6.6293 -2.65%
2023-12-15 0 6.780 6.650 6.780 6.570 6.780 448,998 3,011,969 6.7082 6.780 6.650 6.780 6.570 6.780 448,998 6.7082 1.35%
2023-12-14 0 6.690 6.620 6.690 6.580 6.840 640,700 4,274,050 6.6709 6.690 6.620 6.690 6.580 6.840 640,700 6.6709 -1.47%
2023-12-13 0 6.790 6.740 6.790 6.580 6.800 754,648 5,047,911 6.6891 6.790 6.740 6.790 6.580 6.800 754,648 6.6891 2.72%
2023-12-12 0 6.610 6.550 6.610 6.430 6.620 403,000 2,631,552 6.5299 6.610 6.550 6.610 6.430 6.620 403,000 6.5299 0.92%
2023-12-11 0 6.550 6.510 6.550 6.350 6.680 323,300 2,112,808 6.5351 6.550 6.510 6.550 6.350 6.680 323,300 6.5351 1.39%
2023-12-08 0 6.460 6.400 6.460 6.230 6.500 530,800 3,389,852 6.3863 6.460 6.400 6.460 6.230 6.500 530,800 6.3863 3.86%
2023-12-07 0 6.220 6.220 6.240 5.870 6.220 785,800 4,837,949 6.1567 6.220 6.220 6.240 5.870 6.220 785,800 6.1567 2.98%
2023-12-06 0 6.040 6.000 6.040 5.900 6.090 417,600 2,517,228 6.0278 6.040 6.000 6.040 5.900 6.090 417,600 6.0278 1.85%
2023-12-05 0 5.930 5.880 5.930 5.700 6.240 3,718,300 21,921,123 5.8955 5.930 5.880 5.930 5.700 6.240 3,718,300 5.8955 -4.35%
2023-12-04 0 6.200 6.130 6.200 6.100 6.560 1,986,000 12,351,592 6.2193 6.200 6.130 6.200 6.100 6.560 1,986,000 6.2193 -4.62%
2023-12-01 0 6.500 6.500 6.540 6.330 6.750 2,160,600 14,084,847 6.5190 6.500 6.500 6.540 6.330 6.750 2,160,600 6.5190 -4.41%
2023-11-30 0 6.800 6.760 6.800 6.510 6.960 5,726,200 38,799,110 6.7757 6.800 6.760 6.800 6.510 6.960 5,726,200 6.7757 1.04%
2023-11-29 0 6.730 6.620 6.730 6.540 6.920 1,569,200 10,481,748 6.6797 6.730 6.620 6.730 6.540 6.920 1,569,200 6.6797 -2.18%
2023-11-28 0 6.880 6.880 6.890 6.800 6.950 606,300 4,160,889 6.8628 6.880 6.880 6.890 6.800 6.950 606,300 6.8628 -0.15%
2023-11-27 0 6.890 6.820 6.890 6.660 7.030 970,466 6,647,600 6.8499 6.890 6.820 6.890 6.660 7.030 970,466 6.8499 -1.43%
2023-11-24 0 6.990 6.930 6.990 6.910 7.020 612,500 4,275,134 6.9798 6.990 6.930 6.990 6.910 7.020 612,500 6.9798 0.00%
2023-11-23 0 6.990 6.980 6.990 6.850 7.030 1,409,800 9,354,705 6.6355 6.990 6.980 6.990 6.850 7.030 1,409,800 6.6355 0.58%
2023-11-22 0 6.950 6.950 7.000 6.940 7.080 654,114 4,600,539 7.0332 6.950 6.950 7.000 6.940 7.080 654,114 7.0332 -0.14%
2023-11-21 0 6.960 6.910 6.960 6.900 7.060 796,300 5,552,547 6.9729 6.960 6.910 6.960 6.900 7.060 796,300 6.9729 -1.00%
2023-11-20 0 7.030 7.020 7.030 6.950 7.140 1,360,900 9,613,186 7.0638 7.030 7.020 7.030 6.950 7.140 1,360,900 7.0638 0.29%
2023-11-17 0 7.010 6.980 7.010 6.920 7.110 1,013,791 7,103,302 7.0067 7.010 6.980 7.010 6.920 7.110 1,013,791 7.0067 0.14%
2023-11-16 0 7.000 6.970 7.000 6.920 7.210 1,989,600 14,014,606 7.0439 7.000 6.970 7.000 6.920 7.210 1,989,600 7.0439 0.14%
2023-11-15 0 6.990 6.970 6.990 6.880 7.190 1,921,800 13,410,876 6.9783 6.990 6.970 6.990 6.880 7.190 1,921,800 6.9783 2.19%
2023-11-14 0 6.840 6.810 6.840 6.700 6.970 920,800 6,254,081 6.7920 6.840 6.810 6.840 6.700 6.970 920,800 6.7920 1.63%
2023-11-13 0 6.730 6.730 6.740 6.600 6.800 341,900 2,288,724 6.6941 6.730 6.730 6.740 6.600 6.800 341,900 6.6941 -0.59%
2023-11-10 0 6.770 6.730 6.770 6.610 6.770 327,400 2,194,172 6.7018 6.770 6.730 6.770 6.610 6.770 327,400 6.7018 0.00%
2023-11-09 0 6.770 6.720 6.770 6.600 6.860 427,700 2,887,191 6.7505 6.770 6.720 6.770 6.600 6.860 427,700 6.7505 -1.31%
2023-11-08 0 6.860 6.780 6.860 6.730 7.040 750,600 5,179,588 6.9006 6.860 6.780 6.860 6.730 7.040 750,600 6.9006 1.03%
2023-11-07 0 6.790 6.720 6.790 6.690 6.970 795,100 5,429,258 6.8284 6.790 6.720 6.790 6.690 6.970 795,100 6.8284 -1.16%
2023-11-06 0 6.870 6.840 6.900 6.810 6.980 719,103 4,960,697 6.8985 6.870 6.840 6.900 6.810 6.980 719,103 6.8985 -0.29%
2023-11-03 0 6.890 6.830 6.890 6.670 6.960 790,534 5,381,119 6.8069 6.890 6.830 6.890 6.670 6.960 790,534 6.8069 2.99%
2023-11-02 0 6.690 6.690 6.700 6.460 6.760 423,200 2,827,720 6.6818 6.690 6.690 6.700 6.460 6.760 423,200 6.6818 0.75%
2023-11-01 0 6.640 6.600 6.640 6.470 6.920 758,900 5,010,898 6.6028 6.640 6.600 6.640 6.470 6.920 758,900 6.6028 -3.77%
2023-10-31 0 6.900 6.880 6.900 6.750 6.960 910,300 6,250,230 6.8661 6.900 6.880 6.900 6.750 6.960 910,300 6.8661 0.00%
2023-10-30 0 6.900 6.870 6.900 6.640 6.930 1,464,900 10,026,778 6.8447 6.900 6.870 6.900 6.640 6.930 1,464,900 6.8447 3.45%
2023-10-27 0 6.670 6.610 6.670 6.380 6.690 1,850,421 12,044,085 6.5088 6.670 6.610 6.670 6.380 6.690 1,850,421 6.5088 2.93%
2023-10-26 0 6.480 6.430 6.480 6.370 6.660 620,500 4,020,158 6.4789 6.480 6.430 6.480 6.370 6.660 620,500 6.4789 0.00%
2023-10-25 0 6.480 6.440 6.480 6.330 6.640 747,700 4,876,644 6.5222 6.480 6.440 6.480 6.330 6.640 747,700 6.5222 2.53%
2023-10-24 0 6.320 6.210 6.320 6.230 6.400 344,300 2,166,148 6.2915 6.320 6.210 6.320 6.230 6.400 344,300 6.2915 -0.63%
2023-10-20 0 6.360 6.220 6.360 6.250 6.440 159,300 1,014,414 6.3679 6.360 6.220 6.360 6.250 6.440 159,300 6.3679 0.32%
2023-10-19 0 6.340 6.320 6.340 6.250 6.690 594,400 3,783,082 6.3645 6.340 6.320 6.340 6.250 6.690 594,400 6.3645 -4.08%
2023-10-18 0 6.610 6.550 6.610 6.490 6.770 614,030 4,060,076 6.6122 6.610 6.550 6.610 6.490 6.770 614,030 6.6122 -1.20%
2023-10-17 0 6.690 6.670 6.690 6.630 6.890 714,100 4,849,738 6.7914 6.690 6.670 6.690 6.630 6.890 714,100 6.7914 0.75%
2023-10-16 0 6.640 6.640 6.680 6.600 6.880 728,900 4,883,025 6.6992 6.640 6.640 6.680 6.600 6.880 728,900 6.6992 -2.78%
2023-10-13 0 6.830 6.780 6.830 6.750 6.970 950,100 6,487,891 6.8286 6.830 6.780 6.830 6.750 6.970 950,100 6.8286 -2.29%
2023-10-12 0 6.990 6.960 6.990 6.820 7.000 1,445,500 10,027,476 6.9370 6.990 6.960 6.990 6.820 7.000 1,445,500 6.9370 1.75%
2023-10-11 0 6.870 6.860 6.870 6.720 6.940 1,154,008 7,885,387 6.8330 6.870 6.860 6.870 6.720 6.940 1,154,008 6.8330 -0.15%
2023-10-10 0 6.880 6.860 6.880 6.580 6.930 1,323,200 8,949,890 6.7638 6.880 6.860 6.880 6.580 6.930 1,323,200 6.7638 1.03%
2023-10-09 0 6.810 6.800 6.810 6.550 6.900 678,000 4,577,482 6.7514 6.810 6.800 6.810 6.550 6.900 678,000 6.7514 -1.30%
2023-10-06 0 6.900 6.880 6.900 6.720 7.000 1,086,500 7,466,817 6.8724 6.900 6.880 6.900 6.720 7.000 1,086,500 6.8724 2.83%
2023-10-05 0 6.710 6.700 6.710 6.500 6.880 852,100 5,610,554 6.5844 6.710 6.700 6.710 6.500 6.880 852,100 6.5844 -2.47%
2023-10-04 0 6.880 6.870 6.880 6.550 7.080 1,108,800 7,476,190 6.7426 6.880 6.870 6.880 6.550 7.080 1,108,800 6.7426 -2.96%
2023-10-03 0 7.090 7.080 7.090 6.850 7.400 977,300 6,848,246 7.0073 7.090 7.080 7.090 6.850 7.400 977,300 7.0073 -3.93%
2023-09-29 0 7.380 7.380 7.390 6.930 7.530 3,392,300 24,979,276 7.3635 7.380 7.380 7.390 6.930 7.530 3,392,300 7.3635 6.49%
2023-09-28 0 6.930 6.920 6.930 6.800 7.050 3,263,849 22,698,741 6.9546 6.930 6.920 6.930 6.800 7.050 3,263,849 6.9546 0.87%
2023-09-27 0 6.870 6.860 6.870 6.400 6.920 3,419,400 23,094,761 6.7540 6.870 6.860 6.870 6.400 6.920 3,419,400 6.7540 6.68%
2023-09-26 0 6.440 6.430 6.440 6.290 6.570 1,711,285 11,133,811 6.5061 6.440 6.430 6.440 6.290 6.570 1,711,285 6.5061 0.78%
2023-09-25 0 6.390 6.370 6.400 6.100 7.070 3,893,000 25,770,637 6.6197 6.390 6.370 6.400 6.100 7.070 3,893,000 6.6197 3.57%
2023-09-22 0 6.170 6.160 6.170 5.910 6.200 557,600 3,407,162 6.1104 6.170 6.160 6.170 5.910 6.200 557,600 6.1104 2.66%
2023-09-21 0 6.010 5.940 6.010 5.850 6.070 1,028,200 6,094,341 5.9272 6.010 5.940 6.010 5.850 6.070 1,028,200 5.9272 -0.99%
2023-09-20 0 6.070 6.000 6.070 5.900 6.380 962,000 5,797,704 6.0267 6.070 6.000 6.070 5.900 6.380 962,000 6.0267 -1.14%
2023-09-19 0 6.140 6.140 6.150 6.120 6.290 604,104 3,731,854 6.1775 6.140 6.140 6.150 6.120 6.290 604,104 6.1775 -1.76%
2023-09-18 0 6.250 6.250 6.260 6.080 6.300 533,900 3,311,120 6.2018 6.250 6.250 6.260 6.080 6.300 533,900 6.2018 0.16%
2023-09-15 0 6.240 6.230 6.240 6.020 6.480 1,138,121 7,014,314 6.1631 6.240 6.230 6.240 6.020 6.480 1,138,121 6.1631 1.63%
2023-09-14 0 6.140 6.000 6.140 5.950 6.140 630,733 3,799,923 6.0246 6.140 6.000 6.140 5.950 6.140 630,733 6.0246 0.16%
2023-09-13 0 6.130 6.090 6.130 6.020 6.230 619,489 3,782,583 6.1060 6.130 6.090 6.130 6.020 6.230 619,489 6.1060 -1.76%
2023-09-12 0 6.240 6.180 6.240 6.120 6.290 326,700 2,022,400 6.1904 6.240 6.180 6.240 6.120 6.290 326,700 6.1904 -0.79%
2023-09-11 0 6.290 6.260 6.290 6.160 6.370 842,700 5,278,307 6.2636 6.290 6.260 6.290 6.160 6.370 842,700 6.2636 0.48%
2023-09-07 0 6.260 6.260 6.280 6.250 6.530 384,600 2,436,563 6.3353 6.260 6.260 6.280 6.250 6.530 384,600 6.3353 -1.42%
2023-09-06 0 6.350 6.290 6.350 6.210 6.380 1,633,700 10,251,699 6.2751 6.350 6.290 6.350 6.210 6.380 1,633,700 6.2751 -0.78%
2023-09-05 0 6.400 6.380 6.400 6.350 6.770 701,900 4,574,385 6.5171 6.400 6.380 6.400 6.350 6.770 701,900 6.5171 -3.18%
2023-09-04 0 6.610 6.590 6.610 6.410 6.940 1,310,167 8,611,522 6.5728 6.610 6.590 6.610 6.410 6.940 1,310,167 6.5728 -4.76%
2023-08-31 0 6.940 6.940 6.980 6.120 7.150 5,819,700 39,343,483 6.7604 6.940 6.940 6.980 6.120 7.150 5,819,700 6.7604 11.04%
2023-08-30 0 6.250 6.250 6.280 6.040 6.450 1,464,300 9,105,311 6.2182 6.250 6.250 6.280 6.040 6.450 1,464,300 6.2182 -3.10%
2023-08-29 0 6.450 6.380 6.450 6.150 6.470 1,457,600 9,200,045 6.3118 6.450 6.380 6.450 6.150 6.470 1,457,600 6.3118 0.47%
2023-08-28 0 6.420 6.420 6.470 6.420 6.890 430,200 2,817,181 6.5485 6.420 6.420 6.470 6.420 6.890 430,200 6.5485 -3.60%
2023-08-25 0 6.660 6.660 6.680 6.360 6.700 321,400 2,090,679 6.5049 6.660 6.660 6.680 6.360 6.700 321,400 6.5049 -0.60%
2023-08-24 0 6.700 6.700 6.710 6.430 6.940 890,200 5,853,507 6.5755 6.700 6.700 6.710 6.430 6.940 890,200 6.5755 -2.19%
2023-08-23 0 6.850 6.850 6.870 6.560 7.050 837,200 5,684,830 6.7903 6.850 6.850 6.870 6.560 7.050 837,200 6.7903 -1.58%
2023-08-22 0 6.960 6.960 6.990 6.860 7.230 303,900 2,118,527 6.9711 6.960 6.960 6.990 6.860 7.230 303,900 6.9711 -0.57%
2023-08-21 0 7.000 7.000 7.060 6.850 7.120 566,300 3,948,305 6.9721 7.000 7.000 7.060 6.850 7.120 566,300 6.9721 -1.69%
2023-08-18 0 7.120 7.060 7.120 6.900 7.150 437,400 3,071,415 7.0220 7.120 7.060 7.120 6.900 7.150 437,400 7.0220 0.71%
2023-08-17 0 7.070 7.050 7.070 6.900 7.150 263,900 1,858,480 7.0424 7.070 7.050 7.070 6.900 7.150 263,900 7.0424 -0.14%
2023-08-16 0 7.080 7.010 7.080 6.880 7.270 688,000 4,812,221 6.9945 7.080 7.010 7.080 6.880 7.270 688,000 6.9945 -1.26%
2023-08-15 0 7.170 7.170 7.220 6.950 7.300 436,300 3,101,978 7.1097 7.170 7.170 7.220 6.950 7.300 436,300 7.1097 -0.42%
2023-08-14 0 7.200 7.160 7.200 6.910 7.800 1,125,200 7,992,957 7.1036 7.200 7.160 7.200 6.910 7.800 1,125,200 7.1036 -3.74%
2023-08-11 0 7.480 7.450 7.480 7.370 7.830 597,500 4,466,964 7.4761 7.480 7.450 7.480 7.370 7.830 597,500 7.4761 -3.23%
2023-08-10 0 7.730 7.680 7.730 7.120 7.750 1,999,700 15,093,976 7.5481 7.730 7.680 7.730 7.120 7.750 1,999,700 7.5481 5.31%
2023-08-09 0 7.340 7.340 7.360 6.920 7.390 884,700 6,408,687 7.2439 7.340 7.340 7.360 6.920 7.390 884,700 7.2439 2.95%
2023-08-08 0 7.130 7.100 7.130 6.820 7.190 783,500 5,480,742 6.9952 7.130 7.100 7.130 6.820 7.190 783,500 6.9952 4.24%
2023-08-07 0 6.840 6.770 6.840 6.750 7.210 1,207,900 8,290,084 6.8632 6.840 6.770 6.840 6.750 7.210 1,207,900 6.8632 -3.53%
2023-08-04 0 7.090 7.090 7.140 6.970 7.250 919,400 6,523,087 7.0949 7.090 7.090 7.140 6.970 7.250 919,400 7.0949 -1.25%
2023-08-03 0 7.180 7.180 7.190 7.150 7.260 328,900 2,364,101 7.1879 7.180 7.180 7.190 7.150 7.260 328,900 7.1879 -1.24%
2023-08-02 0 7.270 7.270 7.350 7.080 7.370 410,156 2,961,946 7.2215 7.270 7.270 7.350 7.080 7.370 410,156 7.2215 0.97%
2023-08-01 0 7.200 7.190 7.200 7.200 7.500 711,400 5,194,163 7.3013 7.200 7.190 7.200 7.200 7.500 711,400 7.3013 -4.26%
2023-07-31 0 7.520 7.500 7.520 7.320 7.660 1,369,400 10,238,716 7.4768 7.520 7.500 7.520 7.320 7.660 1,369,400 7.4768 2.59%
2023-07-28 0 7.330 7.330 7.340 7.300 7.400 321,900 2,366,992 7.3532 7.330 7.330 7.340 7.300 7.400 321,900 7.3532 -0.95%
2023-07-27 0 7.400 7.360 7.400 7.270 7.490 471,000 3,462,060 7.3504 7.400 7.360 7.400 7.270 7.490 471,000 7.3504 1.65%
2023-07-26 0 7.280 7.250 7.280 7.250 7.370 250,500 1,828,507 7.2994 7.280 7.250 7.280 7.250 7.370 250,500 7.2994 -1.09%
2023-07-25 0 7.360 7.360 7.390 7.350 7.550 244,600 1,814,772 7.4193 7.360 7.360 7.390 7.350 7.550 244,600 7.4193 0.27%
2023-07-24 0 7.340 7.260 7.340 7.220 7.690 213,300 1,555,527 7.2927 7.340 7.260 7.340 7.220 7.690 213,300 7.2927 0.00%
2023-07-21 0 7.340 7.260 7.340 7.250 7.450 184,000 1,349,571 7.3346 7.340 7.260 7.340 7.250 7.450 184,000 7.3346 -0.54%
2023-07-20 0 7.380 7.380 7.400 7.230 7.440 297,900 2,176,216 7.3052 7.380 7.380 7.400 7.230 7.440 297,900 7.3052 0.27%
2023-07-19 0 7.360 7.360 7.370 7.310 7.590 247,900 1,829,571 7.3803 7.360 7.360 7.370 7.310 7.590 247,900 7.3803 -2.26%
2023-07-18 0 7.530 7.470 7.530 7.460 7.690 382,900 2,890,676 7.5494 7.530 7.470 7.530 7.460 7.690 382,900 7.5494 -2.33%
2023-07-14 0 7.710 7.700 7.710 7.650 8.080 942,364 7,321,933 7.7698 7.710 7.700 7.710 7.650 8.080 942,364 7.7698 -3.75%
2023-07-13 0 8.010 8.010 8.030 7.650 8.040 1,707,200 13,454,608 7.8811 8.010 8.010 8.030 7.650 8.040 1,707,200 7.8811 4.57%
2023-07-12 0 7.660 7.660 7.680 7.270 7.850 1,794,800 13,422,161 7.4784 7.660 7.660 7.680 7.270 7.850 1,794,800 7.4784 2.96%
2023-07-11 0 7.440 7.360 7.440 7.270 7.450 383,300 2,816,069 7.3469 7.440 7.360 7.440 7.270 7.450 383,300 7.3469 0.54%
2023-07-10 0 7.400 7.370 7.400 7.160 7.480 428,182 3,135,044 7.3218 7.400 7.370 7.400 7.160 7.480 428,182 7.3218 1.37%
2023-07-07 0 7.300 7.220 7.300 7.120 7.300 350,000 2,520,411 7.2012 7.300 7.220 7.300 7.120 7.300 350,000 7.2012 -1.22%
2023-07-06 0 7.390 7.240 7.390 7.130 7.450 667,334 4,829,647 7.2372 7.390 7.240 7.390 7.130 7.450 667,334 7.2372 1.51%
2023-07-05 0 7.280 7.180 7.280 7.150 7.410 875,000 6,321,837 7.2250 7.280 7.180 7.280 7.150 7.410 875,000 7.2250 -1.89%
2023-07-04 0 7.420 7.400 7.420 7.260 7.630 567,200 4,242,080 7.4790 7.420 7.400 7.420 7.260 7.630 567,200 7.4790 -0.40%
2023-07-03 0 7.450 7.450 7.470 7.330 7.640 650,076 4,838,598 7.4431 7.450 7.450 7.470 7.330 7.640 650,076 7.4431 -4.36%
2023-06-30 0 7.790 7.780 7.790 7.590 7.900 443,100 3,427,064 7.7343 7.790 7.780 7.790 7.590 7.900 443,100 7.7343 1.70%
2023-06-29 0 7.660 7.650 7.660 7.510 8.100 901,900 6,991,680 7.7522 7.660 7.650 7.660 7.510 8.100 901,900 7.7522 1.32%
2023-06-28 0 7.560 7.520 7.560 7.440 7.790 477,500 3,618,704 7.5784 7.560 7.520 7.560 7.440 7.790 477,500 7.5784 -2.95%
2023-06-27 0 7.790 7.710 7.790 7.500 7.860 552,700 4,251,896 7.6930 7.790 7.710 7.790 7.500 7.860 552,700 7.6930 2.91%
2023-06-26 0 7.570 7.500 7.660 7.420 7.790 656,669 5,002,839 7.6185 7.570 7.500 7.660 7.420 7.790 656,669 7.6185 0.93%
2023-06-23 0 7.500 7.400 7.500 7.100 7.700 261,000 1,954,654 7.4891 7.500 7.400 7.500 7.100 7.700 261,000 7.4891 0.67%
2023-06-21 0 7.450 7.450 7.490 7.240 7.660 820,678 6,086,026 7.4159 7.450 7.450 7.490 7.240 7.660 820,678 7.4159 -3.75%
2023-06-20 0 7.740 7.680 7.740 7.650 8.000 740,400 5,765,236 7.7867 7.740 7.680 7.740 7.650 8.000 740,400 7.7867 -3.13%
2023-06-19 0 7.990 7.990 8.000 7.970 8.210 413,900 3,323,841 8.0305 7.990 7.990 8.000 7.970 8.210 413,900 8.0305 -2.80%
2023-06-16 0 8.220 8.160 8.220 8.090 8.300 927,900 7,600,258 8.1908 8.220 8.160 8.220 8.090 8.300 927,900 8.1908 1.36%
2023-06-15 0 8.110 8.110 8.170 7.900 8.230 703,900 5,670,138 8.0553 8.110 8.110 8.170 7.900 8.230 703,900 8.0553 -0.12%
2023-06-14 0 8.120 8.020 8.120 7.940 8.200 787,273 6,358,153 8.0762 8.120 8.020 8.120 7.940 8.200 787,273 8.0762 1.25%
2023-06-13 0 8.020 7.930 8.020 7.760 8.090 652,000 5,171,736 7.9321 8.020 7.930 8.020 7.760 8.090 652,000 7.9321 -0.25%
2023-06-12 0 8.040 8.020 8.050 7.820 8.140 690,900 5,495,924 7.9547 8.040 8.020 8.050 7.820 8.140 690,900 7.9547 -1.47%
2023-06-09 0 8.160 8.050 8.160 8.000 8.230 482,965 3,898,510 8.0720 8.160 8.050 8.160 8.000 8.230 482,965 8.0720 -1.09%
2023-06-08 0 8.250 8.250 8.300 7.950 8.330 566,438 4,623,782 8.1629 8.250 8.250 8.300 7.950 8.330 566,438 8.1629 1.35%
2023-06-07 0 8.140 8.040 8.140 7.880 8.680 1,609,622 13,032,998 8.0969 8.140 8.040 8.140 7.880 8.680 1,609,622 8.0969 -6.22%
2023-06-06 0 8.680 8.650 8.680 8.590 9.060 1,936,300 16,988,674 8.7738 8.680 8.650 8.680 8.590 9.060 1,936,300 8.7738 -2.03%
2023-06-05 0 8.860 8.810 8.860 8.050 8.910 3,405,800 29,114,048 8.5484 8.860 8.810 8.860 8.050 8.910 3,405,800 8.5484 8.31%
2023-06-02 0 8.180 8.040 8.180 7.200 8.180 2,820,500 22,235,808 7.8836 8.180 8.040 8.180 7.200 8.180 2,820,500 7.8836 12.05%
2023-06-01 0 7.300 7.280 7.300 6.720 7.390 977,100 6,991,605 7.1555 7.300 7.280 7.300 6.720 7.390 977,100 7.1555 2.82%
2023-05-31 0 7.100 7.050 7.100 6.760 7.370 1,686,000 11,846,090 7.0262 7.100 7.050 7.100 6.760 7.370 1,686,000 7.0262 -3.27%
2023-05-30 0 7.340 7.280 7.340 7.180 7.560 658,600 4,846,912 7.3594 7.340 7.280 7.340 7.180 7.560 658,600 7.3594 -0.41%
2023-05-29 0 7.370 7.370 7.420 7.370 7.870 364,200 2,741,134 7.5265 7.370 7.370 7.420 7.370 7.870 364,200 7.5265 -1.99%
2023-05-25 0 7.520 7.450 7.520 7.170 8.000 1,195,500 8,855,416 7.4073 7.520 7.450 7.520 7.170 8.000 1,195,500 7.4073 -3.59%
2023-05-24 0 7.800 7.760 7.800 7.710 8.350 1,397,900 10,910,643 7.8050 7.800 7.760 7.800 7.710 8.350 1,397,900 7.8050 -2.01%
2023-05-23 0 7.960 7.920 7.960 7.850 8.590 762,900 6,146,486 8.0567 7.960 7.920 7.960 7.850 8.590 762,900 8.0567 2.05%
2023-05-22 0 7.800 7.680 7.800 7.410 7.900 1,150,400 8,805,153 7.6540 7.800 7.680 7.800 7.410 7.900 1,150,400 7.6540 2.36%
2023-05-19 0 7.620 7.570 7.620 7.520 8.190 1,426,800 11,147,643 7.8130 7.620 7.570 7.620 7.520 8.190 1,426,800 7.8130 -5.93%
2023-05-18 0 8.100 8.100 8.120 7.880 8.400 890,200 7,268,638 8.1652 8.100 8.100 8.120 7.880 8.400 890,200 8.1652 1.89%
2023-05-17 0 7.950 7.950 7.980 7.920 8.630 1,976,072 16,154,573 8.1751 7.950 7.950 7.980 7.920 8.630 1,976,072 8.1751 -6.80%
2023-05-16 0 8.530 8.530 8.540 8.390 9.410 4,008,700 34,963,542 8.7219 8.530 8.530 8.540 8.390 9.410 4,008,700 8.7219 -8.18%
2023-05-15 0 9.290 9.280 9.290 9.020 9.470 1,439,500 13,241,624 9.1988 9.290 9.280 9.290 9.020 9.470 1,439,500 9.1988 -0.64%
2023-05-12 0 9.350 9.340 9.350 9.100 9.440 782,600 7,214,245 9.2183 9.350 9.340 9.350 9.100 9.440 782,600 9.2183 0.00%
2023-05-11 0 9.350 9.300 9.350 9.160 9.800 1,659,100 15,604,843 9.4056 9.350 9.300 9.350 9.160 9.800 1,659,100 9.4056 -2.60%
2023-05-10 0 9.600 9.550 9.600 9.150 9.650 1,600,800 15,131,492 9.4525 9.600 9.550 9.600 9.150 9.650 1,600,800 9.4525 3.11%
2023-05-09 0 9.310 9.310 9.320 9.080 9.480 913,300 8,479,555 9.2845 9.310 9.310 9.320 9.080 9.480 913,300 9.2845 0.11%
2023-05-08 0 9.300 9.280 9.300 9.010 9.380 1,676,200 15,332,627 9.1473 9.300 9.280 9.300 9.010 9.380 1,676,200 9.1473 0.87%
2023-05-05 0 9.220 9.180 9.220 9.090 9.680 800,400 7,379,664 9.2200 9.220 9.180 9.220 9.090 9.680 800,400 9.2200 1.32%
2023-05-04 0 9.100 9.100 9.150 9.080 9.970 1,956,500 18,134,471 9.2688 9.100 9.100 9.150 9.080 9.970 1,956,500 9.2688 -3.91%
2023-05-03 0 9.470 9.300 9.470 9.250 9.660 494,200 4,645,660 9.4004 9.470 9.300 9.470 9.250 9.660 494,200 9.4004 -0.42%
2023-05-02 0 9.510 9.430 9.560 9.410 9.880 843,638 8,056,926 9.5502 9.510 9.430 9.560 9.410 9.880 843,638 9.5502 -1.76%
2023-04-28 0 9.680 9.650 9.680 9.100 9.800 1,925,500 18,092,904 9.3965 9.680 9.650 9.680 9.100 9.800 1,925,500 9.3965 2.11%
2023-04-27 0 9.480 9.450 9.480 9.320 10.18 2,438,200 23,563,821 9.6644 9.480 9.450 9.480 9.320 10.18 2,438,200 9.6644 -4.53%
2023-04-26 0 9.930 9.900 9.930 9.470 10.38 3,808,684 38,246,071 10.042 9.930 9.900 9.930 9.470 10.38 3,808,684 10.042 4.86%
2023-04-25 0 9.470 9.400 9.470 9.150 9.980 2,259,200 21,385,961 9.4662 9.470 9.400 9.470 9.150 9.980 2,259,200 9.4662 -4.15%
2023-04-24 0 9.880 9.730 9.880 9.580 10.10 1,984,248 19,468,569 9.8116 9.880 9.730 9.880 9.580 10.10 1,984,248 9.8116 -1.20%
2023-04-21 0 10.00 9.990 10.00 9.790 11.02 7,087,800 72,346,532 10.207 10.00 9.990 10.00 9.790 11.02 7,087,800 10.207 -7.24%
2023-04-20 0 10.78 10.76 10.78 10.68 11.66 6,130,600 68,350,400 11.149 10.78 10.76 10.78 10.68 11.66 6,130,600 11.149 -3.92%
2023-04-19 0 11.22 11.20 11.22 10.38 11.32 11,008,000 118,738,846 10.787 11.22 11.20 11.22 10.38 11.32 11,008,000 10.787 6.05%
2023-04-18 0 10.58 10.58 10.60 10.42 11.16 3,779,958 40,319,061 10.667 10.58 10.58 10.60 10.42 11.16 3,779,958 10.667 -3.29%
2023-04-17 0 10.94 10.94 10.96 10.34 11.30 6,053,600 66,402,682 10.969 10.94 10.94 10.96 10.34 11.30 6,053,600 10.969 4.19%
2023-04-14 0 10.50 10.50 10.54 10.40 11.50 8,404,179 92,029,961 10.951 10.50 10.50 10.54 10.40 11.50 8,404,179 10.950 -3.14%
2023-04-13 0 10.84 10.82 10.84 10.70 11.26 5,897,300 64,960,906 11.015 10.84 10.82 10.84 10.70 11.26 5,897,300 11.015 -1.45%
2023-04-12 0 11.00 10.98 11.00 9.680 11.14 11,094,218 114,420,743 10.314 11.00 10.98 11.00 9.680 11.14 11,094,218 10.314 9.34%
2023-04-11 0 10.06 10.06 10.12 9.150 10.60 15,753,100 158,708,419 10.075 10.06 10.06 10.12 9.150 10.60 15,753,100 10.075 12.28%
2023-04-06 0 8.960 8.960 8.980 8.640 9.210 4,284,479 38,176,411 8.9104 8.960 8.960 8.980 8.640 9.210 4,284,479 8.9104 -2.40%
2023-04-04 0 9.180 9.150 9.180 7.970 9.300 10,541,600 91,196,549 8.6511 9.180 9.150 9.180 7.970 9.300 10,541,600 8.6511 13.90%
2023-04-03 0 8.060 8.060 8.140 7.960 8.420 4,403,600 35,386,439 8.0358 8.060 8.060 8.140 7.960 8.420 4,403,600 8.0358 -0.12%
2023-03-31 0 8.070 8.010 8.070 7.900 8.300 5,827,800 46,774,790 8.0261 8.070 8.010 8.070 7.900 8.300 5,827,800 8.0261 -1.82%
2023-03-30 0 8.220 8.220 8.230 8.080 8.730 4,193,037 34,646,330 8.2628 8.220 8.220 8.230 8.080 8.730 4,193,037 8.2628 -4.31%
2023-03-29 0 8.590 8.580 8.590 8.100 8.620 8,462,800 70,433,567 8.3227 8.590 8.580 8.590 8.100 8.620 8,462,800 8.3227 6.31%
2023-03-28 0 8.080 8.080 8.100 8.060 8.680 4,454,500 36,923,344 8.2890 8.080 8.080 8.100 8.060 8.680 4,454,500 8.2890 -3.00%
2023-03-27 0 8.330 8.310 8.330 7.950 8.500 10,295,900 84,851,679 8.2413 8.330 8.310 8.330 7.950 8.500 10,295,900 8.2413 5.71%
2023-03-24 0 7.880 7.880 7.890 7.620 8.060 9,119,458 70,639,985 7.7461 7.880 7.880 7.890 7.620 8.060 9,119,458 7.7461 4.51%
2023-03-23 0 7.540 7.520 7.540 7.390 8.130 9,713,900 72,717,437 7.4859 7.540 7.520 7.540 7.390 8.130 9,713,900 7.4859 0.94%
2023-03-22 0 7.470 7.460 7.470 7.300 8.300 9,681,758 72,238,501 7.4613 7.470 7.460 7.470 7.300 8.300 9,681,758 7.4613 1.77%
2023-03-21 0 7.340 7.330 7.340 6.350 7.700 5,913,134 42,947,518 7.2631 7.340 7.330 7.340 6.350 7.700 5,913,134 7.2631 14.15%
2023-03-20 0 6.430 6.430 6.450 6.300 6.630 3,528,974 22,387,583 6.3439 6.430 6.430 6.450 6.300 6.630 3,528,974 6.3439 -1.83%
2023-03-17 0 6.550 6.520 6.550 6.400 7.200 3,843,800 25,564,831 6.6509 6.550 6.520 6.550 6.400 7.200 3,843,800 6.6509 -5.21%
2023-03-16 0 6.910 6.910 6.970 6.660 7.500 2,309,100 16,155,889 6.9966 6.910 6.910 6.970 6.660 7.500 2,309,100 6.9966 -0.29%
2023-03-15 0 6.930 6.920 6.930 6.910 7.790 3,616,600 26,142,608 7.2285 6.930 6.920 6.930 6.910 7.790 3,616,600 7.2285 -4.94%
2023-03-14 0 7.290 7.290 7.320 7.210 8.880 7,052,100 55,194,374 7.8267 7.290 7.290 7.320 7.210 8.880 7,052,100 7.8267 -16.69%
2023-03-13 0 8.750 8.730 8.750 6.180 10.38 17,490,200 152,587,306 8.7242 8.750 8.730 8.750 6.180 10.38 17,490,200 8.7242 41.59%
2023-03-10 0 6.180 6.180 6.190 6.110 6.360 296,100 1,839,355 6.2119 6.180 6.180 6.190 6.110 6.360 296,100 6.2119 -3.44%
2023-03-09 0 6.400 6.400 6.490 6.370 6.480 255,700 1,636,732 6.4010 6.400 6.400 6.490 6.370 6.480 255,700 6.4010 -1.69%
2023-03-08 0 6.510 6.450 6.510 6.300 6.580 277,700 1,794,896 6.4634 6.510 6.450 6.510 6.300 6.580 277,700 6.4634 1.24%
2023-03-07 0 6.430 6.420 6.460 6.350 6.880 422,700 2,727,491 6.4525 6.430 6.420 6.460 6.350 6.880 422,700 6.4525 -2.28%
2023-03-06 0 6.580 6.580 6.660 6.040 6.760 1,268,400 8,251,799 6.5057 6.580 6.580 6.660 6.040 6.760 1,268,400 6.5057 9.12%
2023-03-03 0 6.030 6.030 6.090 5.930 6.150 412,800 2,476,600 5.9995 6.030 6.030 6.090 5.930 6.150 412,800 5.9995 -1.15%
2023-03-02 0 6.100 6.070 6.100 5.960 6.180 345,700 2,085,971 6.0340 6.100 6.070 6.100 5.960 6.180 345,700 6.0340 0.00%
2023-03-01 0 6.100 6.070 6.110 6.000 6.240 298,900 1,823,993 6.1024 6.100 6.070 6.110 6.000 6.240 298,900 6.1024 -0.81%
2023-02-28 0 6.150 6.120 6.150 5.950 6.330 886,800 5,384,410 6.0717 6.150 6.120 6.150 5.950 6.330 886,800 6.0717 -2.38%
2023-02-27 0 6.300 6.280 6.300 6.160 6.550 203,100 1,285,846 6.3311 6.300 6.280 6.300 6.160 6.550 203,100 6.3311 0.48%
2023-02-24 0 6.270 6.210 6.270 6.130 6.280 190,000 1,177,072 6.1951 6.270 6.210 6.270 6.130 6.280 190,000 6.1951 0.16%
2023-02-23 0 6.260 6.180 6.260 6.010 6.370 200,900 1,241,587 6.1801 6.260 6.180 6.260 6.010 6.370 200,900 6.1801 -0.63%
2023-02-22 0 6.300 6.180 6.300 6.080 6.430 215,800 1,329,365 6.1602 6.300 6.180 6.300 6.080 6.430 215,800 6.1602 1.12%
2023-02-21 0 6.230 6.190 6.230 6.000 6.340 455,600 2,818,763 6.1869 6.230 6.190 6.230 6.000 6.340 455,600 6.1869 0.48%
2023-02-20 0 6.200 6.200 6.210 5.900 6.310 569,500 3,453,331 6.0638 6.200 6.200 6.210 5.900 6.310 569,500 6.0638 2.48%
2023-02-17 0 6.050 6.050 6.080 6.040 6.520 763,300 4,746,529 6.2184 6.050 6.050 6.080 6.040 6.520 763,300 6.2184 -6.92%
2023-02-16 0 6.500 6.430 6.500 6.430 6.710 1,047,200 6,865,677 6.5562 6.500 6.430 6.500 6.430 6.710 1,047,200 6.5562 -4.83%
2023-02-15 0 6.830 6.610 6.830 6.610 6.830 279,016 1,860,473 6.6680 6.830 6.610 6.830 6.610 6.830 279,016 6.6680 1.49%
2023-02-14 0 6.730 6.860 6.870 6.650 7.040 278,800 1,887,264 6.7692 6.730 6.860 6.870 6.650 7.040 278,800 6.7692 -4.40%
2023-02-13 0 7.040 6.920 7.040 6.510 7.060 558,100 3,835,936 6.8732 7.040 6.920 7.040 6.510 7.060 558,100 6.8732 5.86%
2023-02-10 0 6.650 6.560 6.650 6.380 6.840 453,800 2,955,879 6.5136 6.650 6.560 6.650 6.380 6.840 453,800 6.5136 0.00%
2023-02-09 0 6.650 6.650 6.690 6.410 7.100 1,426,200 9,522,520 6.6768 6.650 6.650 6.690 6.410 7.100 1,426,200 6.6768 2.15%
2023-02-08 0 6.510 6.480 6.510 6.000 6.650 788,400 5,127,267 6.5034 6.510 6.480 6.510 6.000 6.650 788,400 6.5034 -1.36%
2023-02-07 0 6.600 6.480 6.600 6.450 6.600 456,600 2,976,626 6.5191 6.600 6.480 6.600 6.450 6.600 456,600 6.5191 1.54%
2023-02-06 0 6.500 6.420 6.500 6.300 6.550 868,200 5,575,953 6.4224 6.500 6.420 6.500 6.300 6.550 868,200 6.4224 2.04%
2023-02-03 0 6.370 6.310 6.370 6.290 6.500 427,000 2,714,900 6.3581 6.370 6.310 6.370 6.290 6.500 427,000 6.3581 -2.00%
2023-02-02 0 6.500 6.450 6.500 6.400 6.770 1,236,300 8,113,545 6.5628 6.500 6.450 6.500 6.400 6.770 1,236,300 6.5628 -2.69%
2023-02-01 0 6.680 6.680 6.700 6.560 6.720 419,200 2,783,880 6.6409 6.680 6.680 6.700 6.560 6.720 419,200 6.6409 -2.05%
2023-01-31 0 6.820 6.750 6.820 6.510 6.820 686,500 4,558,407 6.6401 6.820 6.750 6.820 6.510 6.820 686,500 6.6401 2.40%
2023-01-30 0 6.660 6.660 6.790 6.600 7.030 750,700 5,064,244 6.7460 6.660 6.660 6.790 6.600 7.030 750,700 6.7460 -2.35%
2023-01-27 0 6.820 6.820 6.840 6.500 6.990 620,700 4,220,685 6.7999 6.820 6.820 6.840 6.500 6.990 620,700 6.7999 1.04%
2023-01-26 0 6.750 6.750 6.900 6.500 6.970 636,900 4,304,179 6.7580 6.750 6.750 6.900 6.500 6.970 636,900 6.7580 1.96%
2023-01-20 0 6.620 6.620 6.630 6.460 6.730 401,400 2,632,572 6.5585 6.620 6.620 6.630 6.460 6.730 401,400 6.5585 1.53%
2023-01-19 0 6.520 6.520 6.620 6.380 6.650 469,600 3,065,182 6.5272 6.520 6.520 6.620 6.380 6.650 469,600 6.5272 0.93%
2023-01-18 0 6.460 6.460 6.500 6.450 6.950 984,200 6,559,115 6.6644 6.460 6.460 6.500 6.450 6.950 984,200 6.6644 0.16%
2023-01-17 0 6.450 6.390 6.450 6.320 6.890 556,200 3,610,170 6.4908 6.450 6.390 6.450 6.320 6.890 556,200 6.4908 -3.73%
2023-01-16 0 6.700 6.700 6.710 6.600 7.380 1,851,300 12,829,906 6.9302 6.700 6.700 6.710 6.600 7.380 1,851,300 6.9302 -1.47%
2023-01-13 0 6.800 6.800 6.920 6.300 7.090 1,438,100 9,835,409 6.8392 6.800 6.800 6.920 6.300 7.090 1,438,100 6.8392 4.62%
2023-01-12 0 6.500 6.380 6.500 6.160 6.830 718,900 4,623,631 6.4315 6.500 6.380 6.500 6.160 6.830 718,900 6.4315 -1.22%
2023-01-11 0 6.580 6.380 6.580 6.090 7.070 1,980,400 13,004,073 6.5664 6.580 6.380 6.580 6.090 7.070 1,980,400 6.5664 -5.32%
2023-01-10 0 6.950 6.950 7.040 6.900 8.400 2,079,600 14,876,781 7.1537 6.950 6.950 7.040 6.900 8.400 2,079,600 7.1537 -17.06%
2023-01-09 0 8.380 8.290 8.380 8.000 10.92 1,489,400 13,264,287 8.9058 8.380 8.290 8.380 8.000 10.92 1,489,400 8.9058 -25.18%
2023-01-06 0 11.20 11.20 11.42 10.96 11.78 233,100 2,574,042 11.043 11.20 11.20 11.42 10.96 11.78 233,100 11.043 0.72%
2023-01-05 0 11.12 11.10 11.12 11.10 12.42 507,800 5,834,804 11.490 11.12 11.10 11.12 11.10 12.42 507,800 11.490 -14.06%
2023-01-04 0 12.94 12.88 12.94 12.10 12.94 262,600 3,323,510 12.656 12.94 12.88 12.94 12.10 12.94 262,600 12.656 2.70%
2023-01-03 0 12.60 12.60 13.00 12.60 13.96 121,300 1,563,916 12.893 12.60 12.60 13.00 12.60 13.96 121,300 12.893 -6.11%
2022-12-30 0 13.42 13.08 13.42 13.00 13.70 112,400 1,493,050 13.283 13.42 13.08 13.42 13.00 13.70 112,400 13.283 3.23%
2022-12-29 0 13.00 12.98 13.00 12.72 13.66 591,300 7,651,856 12.941 13.00 12.98 13.00 12.72 13.66 591,300 12.941 -0.91%
2022-12-28 0 13.12 12.90 13.12 12.72 13.18 104,000 1,352,426 13.004 13.12 12.90 13.12 12.72 13.18 104,000 13.004 0.15%
2022-12-23 0 13.10 12.80 13.10 12.50 13.10 73,400 948,402 12.921 13.10 12.80 13.10 12.50 13.10 73,400 12.921 0.31%
2022-12-22 0 13.06 12.84 13.06 12.02 13.20 253,400 3,226,356 12.732 13.06 12.84 13.06 12.02 13.20 253,400 12.732 2.35%
2022-12-21 0 12.76 12.60 12.76 11.50 12.78 139,800 1,731,518 12.386 12.76 12.60 12.76 11.50 12.78 139,800 12.386 7.41%
2022-12-20 0 11.88 11.64 11.88 11.32 12.02 84,700 989,664 11.684 11.88 11.64 11.88 11.32 12.02 84,700 11.684 -1.00%
2022-12-19 0 12.00 12.00 12.02 12.00 13.10 132,400 1,631,236 12.321 12.00 12.00 12.02 12.00 13.10 132,400 12.321 -7.69%
2022-12-16 0 13.00 12.86 13.00 12.68 13.22 352,900 4,542,034 12.871 13.00 12.86 13.00 12.68 13.22 352,900 12.871 -0.61%
2022-12-15 0 13.08 13.06 13.08 12.62 13.50 102,600 1,332,008 12.983 13.08 13.06 13.08 12.62 13.50 102,600 12.983 0.31%
2022-12-14 0 13.04 13.02 13.04 11.98 14.60 4,837,785 64,737,803 13.382 13.04 13.02 13.04 11.98 14.60 4,837,785 13.382 -9.44%
2022-12-13 0 14.40 14.40 14.60 14.26 14.90 57,400 835,194 14.550 14.40 14.40 14.60 14.26 14.90 57,400 14.550 -4.00%
2022-12-12 0 15.00 14.66 15.00 13.46 15.00 739,700 10,437,636 14.111 15.00 14.66 15.00 13.46 15.00 739,700 14.111 0.13%
2022-12-09 0 14.98 14.86 14.98 13.42 14.98 787,300 11,077,896 14.071 14.98 14.86 14.98 13.42 14.98 787,300 14.071 -0.40%
2022-12-08 0 15.04 14.70 15.04 14.28 15.06 330,600 4,880,662 14.763 15.04 14.70 15.04 14.28 15.06 330,600 14.763 0.40%
2022-12-07 0 14.98 14.76 14.98 13.46 15.00 528,000 7,519,928 14.242 14.98 14.76 14.98 13.46 15.00 528,000 14.242 6.85%
2022-12-06 0 14.02 14.02 14.06 12.00 14.14 830,500 10,824,374 13.034 14.02 14.02 14.06 12.00 14.14 830,500 13.034 7.85%
2022-12-05 0 13.00 12.24 13.00 11.50 14.46 1,092,300 14,214,638 13.014 13.00 12.24 13.00 11.50 14.46 1,092,300 13.013 -8.45%
2022-12-02 0 14.20 14.20 14.22 13.56 17.92 1,086,900 16,219,732 14.923 14.20 14.20 14.22 13.56 17.92 1,086,900 14.923 -20.22%
2022-12-01 0 17.80 17.80 18.00 14.90 17.80 863,000 13,766,588 15.952 17.80 17.80 18.00 14.90 17.80 863,000 15.952 8.14%
2022-11-30 0 16.46 15.80 16.46 15.74 17.50 652,200 10,631,284 16.301 16.46 15.80 16.46 15.74 17.50 652,200 16.301 4.97%
2022-11-29 0 15.68 15.68 15.98 13.82 16.50 679,300 10,229,374 15.059 15.68 15.68 15.98 13.82 16.50 679,300 15.059 12.16%
2022-11-28 0 13.98 13.98 14.16 13.12 14.30 762,600 10,318,772 13.531 13.98 13.98 14.16 13.12 14.30 762,600 13.531 6.23%
2022-11-25 0 13.16 13.06 13.14 12.94 14.68 748,400 10,066,614 13.451 13.16 13.06 13.14 12.94 14.68 748,400 13.451 -6.67%
2022-11-24 0 14.10 14.00 14.06 14.00 14.70 697,200 10,010,770 14.359 14.10 14.00 14.06 14.00 14.70 697,200 14.359 -1.12%
2022-11-23 0 14.26 14.04 14.26 14.02 15.04 719,400 10,462,802 14.544 14.26 14.04 14.26 14.02 15.04 719,400 14.544 -3.13%
2022-11-22 0 14.72 14.72 14.86 14.72 15.30 301,800 4,502,042 14.917 14.72 14.72 14.86 14.72 15.30 301,800 14.917 -3.66%
2022-11-21 0 15.28 14.50 14.92 14.92 15.28 1,200 17,940 14.950 15.28 14.50 14.92 14.92 15.28 1,200 14.950 1.87%
2022-11-18 0 15.00 14.50 15.00 14.50 15.30 322,800 4,861,942 15.062 15.00 14.50 15.00 14.50 15.30 322,800 15.062 -1.96%
2022-11-17 0 15.30 15.30 15.44 15.30 15.52 2,700 41,532 15.382 15.30 15.30 15.44 15.30 15.52 2,700 15.382 -0.91%
2022-11-16 0 15.44 15.00 15.44 14.86 15.92 313,550 4,822,968 15.382 15.44 15.00 15.44 14.86 15.92 313,550 15.382 0.52%
2022-11-15 0 15.36 15.36 15.60 15.36 16.60 300,100 4,814,892 16.044 15.36 15.36 15.60 15.36 16.60 300,100 16.044 -5.77%
2022-11-14 0 16.30 16.30 16.36 16.30 17.22 30,400 505,890 16.641 16.30 16.30 16.36 16.30 17.22 30,400 16.641 0.37%
2022-11-11 0 16.24 16.24 17.32 16.16 17.98 317,600 5,421,132 17.069 16.24 16.24 17.32 16.16 17.98 317,600 17.069 -9.68%
2022-11-10 0 17.98 17.44 17.98 17.44 18.20 20,200 364,620 18.051 17.98 17.44 17.98 17.44 18.20 20,200 18.050 -1.75%
2022-11-09 0 18.30 18.28 18.30 17.36 18.30 310,600 5,461,283 17.583 18.30 18.28 18.30 17.36 18.30 310,600 17.583 3.86%
2022-11-08 0 17.62 17.46 17.62 17.20 18.00 303,400 5,289,231 17.433 17.62 17.46 17.62 17.20 18.00 303,400 17.433 0.11%
2022-11-07 0 17.60 17.60 17.96 17.46 18.36 3,100 55,382 17.865 17.60 17.60 17.96 17.46 18.36 3,100 17.865 -1.57%
2022-11-04 0 17.88 17.56 17.88 16.92 18.88 297,600 5,349,164 17.974 17.88 17.56 17.88 16.92 18.88 297,600 17.974 -0.89%
2022-11-03 0 18.04 17.78 18.04 17.50 18.24 308,300 5,526,174 17.925 18.04 17.78 18.04 17.50 18.24 308,300 17.925 0.22%
2022-11-02 0 18.00 17.26 18.00 17.02 18.00 500 8,900 17.800 18.00 17.26 18.00 17.02 18.00 500 17.800 -0.11%
2022-11-01 0 18.02 18.00 18.02 16.68 18.06 306,400 5,335,228 17.413 18.02 18.00 18.02 16.68 18.06 306,400 17.413 0.90%
2022-10-31 0 17.86 17.22 17.86 17.08 18.50 3,500 62,540 17.869 17.86 17.22 17.86 17.08 18.50 3,500 17.869 0.79%
2022-10-28 0 17.72 15.92 17.74 17.80 17.98 4,100 73,542 17.937 17.72 15.92 17.74 17.80 17.98 4,100 17.937 -0.45%
2022-10-27 0 17.80 17.12 17.76 17.12 18.36 303,800 5,330,620 17.547 17.80 17.12 17.76 17.12 18.36 303,800 17.546 0.68%
2022-10-26 0 17.68 17.68 17.70 17.16 17.98 36,800 650,188 17.668 17.68 17.68 17.70 17.16 17.98 36,800 17.668 1.49%
2022-10-25 0 17.42 17.42 17.62 16.70 17.68 306,400 5,277,621 17.225 17.42 17.42 17.62 16.70 17.68 306,400 17.225 3.81%
2022-10-24 0 16.78 - 16.78 15.98 17.50 22,800 374,786 16.438 16.78 - 16.78 15.98 17.50 22,800 16.438 -5.73%
2022-10-21 0 17.80 17.54 17.80 17.18 17.80 312,400 5,454,706 17.461 17.80 17.54 17.80 17.18 17.80 312,400 17.461 2.89%
2022-10-20 0 17.30 16.98 17.30 16.98 17.40 6,300 107,858 17.120 17.30 16.98 17.30 16.98 17.40 6,300 17.120 -0.57%
2022-10-19 0 17.40 16.22 17.40 15.66 17.46 310,000 5,055,680 16.309 17.40 16.22 17.40 15.66 17.46 310,000 16.309 10.41%
2022-10-18 0 15.76 15.30 15.76 14.32 15.74 303,200 4,516,242 14.895 15.76 15.30 15.76 14.32 15.74 303,200 14.895 7.07%
2022-10-17 0 14.72 14.68 14.72 14.00 14.72 12,400 178,636 14.406 14.72 14.68 14.72 14.00 14.72 12,400 14.406 1.38%
2022-10-14 0 14.52 14.18 14.52 13.84 14.92 302,100 4,346,364 14.387 14.52 14.18 14.52 13.84 14.92 302,100 14.387 4.76%
2022-10-13 0 13.86 13.50 13.86 13.50 14.10 20,700 282,516 13.648 13.86 13.50 13.86 13.50 14.10 20,700 13.648 -0.14%
2022-10-12 0 13.88 13.48 13.88 13.40 13.90 304,100 4,103,760 13.495 13.88 13.48 13.88 13.40 13.90 304,100 13.495 3.12%
2022-10-11 0 13.46 13.32 13.46 13.14 13.86 312,900 4,238,812 13.547 13.46 13.32 13.46 13.14 13.86 312,900 13.547 -0.30%
2022-10-10 0 13.50 13.00 13.50 13.00 13.86 31,400 420,770 13.400 13.50 13.00 13.50 13.00 13.86 31,400 13.400 -1.46%
2022-10-07 0 13.70 13.50 13.90 13.42 14.16 19,700 268,292 13.619 13.70 13.50 13.90 13.42 14.16 19,700 13.619 -1.86%
2022-10-06 0 13.96 13.76 14.00 13.70 14.16 301,900 4,229,764 14.011 13.96 13.76 14.00 13.70 14.16 301,900 14.010 0.43%
2022-10-05 0 13.90 13.74 13.90 13.64 14.60 308,900 4,385,232 14.196 13.90 13.74 13.90 13.64 14.60 308,900 14.196 -1.28%
2022-10-03 0 14.08 13.56 14.00 13.68 14.58 307,900 4,402,236 14.298 14.08 13.56 14.00 13.68 14.58 307,900 14.298 -1.81%
2022-09-30 0 14.34 13.96 14.34 13.94 14.84 308,000 4,490,818 14.581 14.34 13.96 14.34 13.94 14.84 308,000 14.581 -3.11%
2022-09-29 0 14.80 14.00 14.80 14.00 14.84 400 5,852 14.630 14.80 14.00 14.80 14.00 14.84 400 14.630 -0.27%
2022-09-28 0 14.84 14.56 14.86 14.00 14.94 299,400 4,440,826 14.832 14.84 14.56 14.86 14.00 14.94 299,400 14.832 0.27%
2022-09-27 0 14.80 14.78 14.80 14.00 14.80 400 5,854 14.635 14.80 14.78 14.80 14.00 14.80 400 14.635 -1.07%
2022-09-26 0 14.96 14.34 14.90 13.42 15.10 304,000 4,368,840 14.371 14.96 14.34 14.90 13.42 15.10 304,000 14.371 0.81%
2022-09-23 0 14.84 13.20 14.84 13.60 14.98 304,900 4,528,027 14.851 14.84 13.20 14.84 13.60 14.98 304,900 14.851 -1.59%
2022-09-22 0 15.08 - 15.08 14.70 15.10 2,400 35,504 14.793 15.08 - 15.08 14.70 15.10 2,400 14.793 -1.18%
2022-09-21 0 15.26 15.26 15.38 14.54 15.70 306,300 4,660,094 15.214 15.26 15.26 15.38 14.54 15.70 306,300 15.214 -0.91%
2022-09-20 0 15.40 - 15.42 14.90 15.92 302,900 4,686,038 15.471 15.40 - 15.42 14.90 15.92 302,900 15.471 -1.79%
2022-09-19 0 15.68 15.00 15.68 14.40 15.78 22,700 345,442 15.218 15.68 15.00 15.68 14.40 15.78 22,700 15.218 -0.63%
2022-09-16 0 15.78 15.34 15.78 15.34 16.20 2,300 36,278 15.773 15.78 15.34 15.78 15.34 16.20 2,300 15.773 -1.38%
2022-09-15 0 16.00 15.54 16.02 15.48 16.20 300,600 4,792,118 15.942 16.00 15.54 16.02 15.48 16.20 300,600 15.942 3.23%
2022-09-14 0 15.50 15.20 15.50 15.04 15.90 6,400 98,214 15.346 15.50 15.20 15.50 15.04 15.90 6,400 15.346 -2.52%
2022-09-13 0 15.90 15.70 15.90 15.70 16.26 304,300 4,847,584 15.930 15.90 15.70 15.90 15.70 16.26 304,300 15.930 1.40%
2022-09-09 0 15.68 15.40 15.68 15.10 15.86 301,100 4,722,284 15.683 15.68 15.40 15.68 15.10 15.86 301,100 15.683 1.29%
2022-09-08 0 15.48 14.80 15.50 14.98 15.80 2,300 36,228 15.751 15.48 14.80 15.50 14.98 15.80 2,300 15.751 0.00%
2022-09-07 0 15.48 15.06 15.48 15.06 15.80 301,000 4,703,628 15.627 15.48 15.06 15.48 15.06 15.80 301,000 15.627 0.52%
2022-09-06 0 15.40 14.74 15.40 15.08 15.88 298,900 4,571,794 15.295 15.40 14.74 15.40 15.08 15.88 298,900 15.295 2.26%
2022-09-05 0 15.06 15.06 15.08 14.40 15.42 46,700 696,214 14.908 15.06 15.06 15.08 14.40 15.42 46,700 14.908 -3.71%
2022-09-02 0 15.64 15.32 15.66 15.28 15.98 303,300 4,719,152 15.559 15.64 15.32 15.66 15.28 15.98 303,300 15.559 1.03%
2022-09-01 0 15.48 15.10 15.48 15.06 15.68 7,800 119,464 15.316 15.48 15.10 15.48 15.06 15.68 7,800 15.316 -1.40%
2022-08-31 0 15.70 15.70 15.80 14.00 15.70 327,100 4,804,044 14.687 15.70 15.70 15.80 14.00 15.70 327,100 14.687 8.28%
2022-08-30 0 14.50 14.28 14.50 13.60 14.84 37,500 528,510 14.094 14.50 14.28 14.50 13.60 14.84 37,500 14.094 2.26%
2022-08-29 0 14.18 14.18 14.88 14.08 15.36 98,200 1,418,736 14.447 14.18 14.18 14.88 14.08 15.36 98,200 14.447 -7.68%
2022-08-26 0 15.36 15.14 15.34 15.02 16.28 308,300 4,769,042 15.469 15.36 15.14 15.34 15.02 16.28 308,300 15.469 1.59%
2022-08-25 0 15.12 14.82 15.12 15.00 16.20 21,800 333,634 15.304 15.12 14.82 15.12 15.00 16.20 21,800 15.304 -3.57%
2022-08-24 0 15.68 15.68 16.38 15.30 17.28 312,700 5,081,676 16.251 15.68 15.68 16.38 15.30 17.28 312,700 16.251 -7.76%
2022-08-23 0 17.00 16.78 17.00 14.42 17.30 572,200 8,976,440 15.688 17.00 16.78 17.00 14.42 17.30 572,200 15.688 0.12%
2022-08-22 0 16.98 16.98 17.06 16.80 18.34 82,900 1,428,602 17.233 16.98 16.98 17.06 16.80 18.34 82,900 17.233 -6.81%
2022-08-19 0 18.22 18.00 18.22 17.42 18.70 310,800 5,509,232 17.726 18.22 18.00 18.22 17.42 18.70 310,800 17.726 3.29%
2022-08-18 0 17.64 17.36 17.64 17.28 17.70 27,800 485,616 17.468 17.64 17.36 17.64 17.28 17.70 27,800 17.468 1.15%
2022-08-17 0 17.44 17.40 17.44 16.50 18.32 334,000 5,852,980 17.524 17.44 17.40 17.44 16.50 18.32 334,000 17.524 -2.02%
2022-08-16 0 17.80 17.70 17.88 17.00 17.98 113,100 1,985,084 17.552 17.80 17.70 17.88 17.00 17.98 113,100 17.552 1.71%
2022-08-15 0 17.50 17.48 17.50 17.02 18.10 317,100 5,535,626 17.457 17.50 17.48 17.50 17.02 18.10 317,100 17.457 -0.57%
2022-08-12 0 17.60 17.60 17.66 17.22 18.28 322,100 5,640,254 17.511 17.60 17.60 17.66 17.22 18.28 322,100 17.511 0.57%
2022-08-11 0 17.50 17.22 17.70 17.16 18.04 25,100 434,834 17.324 17.50 17.22 17.70 17.16 18.04 25,100 17.324 -0.46%
2022-08-10 0 17.58 17.20 17.58 16.62 17.98 324,300 5,597,778 17.261 17.58 17.20 17.58 16.62 17.98 324,300 17.261 -2.33%
2022-08-09 0 18.00 17.80 18.00 16.96 19.88 385,400 7,027,728 18.235 18.00 17.80 18.00 16.96 19.88 385,400 18.235 -10.67%
2022-08-08 0 20.15 19.76 20.15 19.34 20.95 23,700 471,195 19.882 20.15 19.76 20.15 19.34 20.95 23,700 19.882 -6.06%
2022-08-05 0 21.45 21.00 21.50 19.86 21.65 297,700 6,189,785 20.792 21.45 21.00 21.50 19.86 21.65 297,700 20.792 6.19%
2022-08-04 0 20.20 20.20 20.70 19.92 23.00 24,500 506,158 20.660 20.20 20.20 20.70 19.92 23.00 24,500 20.660 -0.98%
2022-08-03 0 20.40 20.40 21.40 19.84 21.55 302,100 6,198,193 20.517 20.40 20.40 21.40 19.84 21.55 302,100 20.517 0.00%
2022-08-02 0 20.40 20.40 20.95 19.30 22.70 306,800 6,477,173 21.112 20.40 20.40 20.95 19.30 22.70 306,800 21.112 -9.93%
2022-08-01 0 22.65 22.55 22.65 22.40 24.00 21,900 498,340 22.755 22.65 22.55 22.65 22.40 24.00 21,900 22.755 -9.40%
2022-07-29 0 25.00 25.00 25.20 21.50 25.00 57,400 1,347,690 23.479 25.00 25.00 25.20 21.50 25.00 57,400 23.479 -0.79%
2022-07-28 0 25.20 25.10 25.20 25.00 27.30 367,800 9,567,510 26.013 25.20 25.10 25.20 25.00 27.30 367,800 26.013 -6.67%
2022-07-27 0 27.00 26.20 26.90 26.90 28.00 9,800 265,745 27.117 27.00 26.20 26.90 26.90 28.00 9,800 27.117 0.75%
2022-07-26 0 26.80 26.80 27.00 26.80 27.85 99,900 2,700,615 27.033 26.80 26.80 27.00 26.80 27.85 99,900 27.033 -2.19%
2022-07-25 0 27.40 26.95 27.40 26.70 27.50 342,500 9,213,425 26.901 27.40 26.95 27.40 26.70 27.50 342,500 26.901 -1.44%
2022-07-22 0 27.80 26.95 27.80 26.85 28.00 349,600 9,458,220 27.054 27.80 26.95 27.80 26.85 28.00 349,600 27.054 -0.54%
2022-07-21 0 27.95 26.75 27.95 26.80 28.50 106,600 2,932,570 27.510 27.95 26.75 27.95 26.80 28.50 106,600 27.510 2.95%
2022-07-20 0 27.15 27.15 27.20 22.95 27.15 58,900 1,506,270 25.573 27.15 27.15 27.20 22.95 27.15 58,900 25.573 17.03%
2022-07-19 0 23.20 22.60 23.20 22.55 23.70 328,300 7,552,595 23.005 23.20 22.60 23.20 22.55 23.70 328,300 23.005 -2.73%
2022-07-18 0 23.85 23.30 23.85 23.10 25.00 324,300 7,598,175 23.430 23.85 23.30 23.85 23.10 25.00 324,300 23.429 -4.60%
2022-07-15 0 25.00 24.50 25.00 23.60 27.50 356,400 9,302,335 26.101 25.00 24.50 25.00 23.60 27.50 356,400 26.101 -7.75%
2022-07-14 0 27.10 26.90 27.10 26.90 27.50 38,300 1,035,525 27.037 27.10 26.90 27.10 26.90 27.50 38,300 27.037 -1.45%
2022-07-13 0 27.50 27.10 27.50 26.90 28.20 97,300 2,670,185 27.443 27.50 27.10 27.50 26.90 28.20 97,300 27.443 -2.65%
2022-07-12 0 28.25 28.00 28.25 27.80 28.50 359,800 10,130,445 28.156 28.25 28.00 28.25 27.80 28.50 359,800 28.156 -0.88%
2022-07-11 0 28.50 28.50 28.60 27.00 28.75 304,400 8,609,775 28.284 28.50 28.50 28.60 27.00 28.75 304,400 28.284 5.36%
2022-07-08 0 27.05 27.05 28.00 26.20 28.90 1,094,600 30,791,440 28.130 27.05 27.05 28.00 26.20 28.90 1,094,600 28.130 0.19%
2022-07-07 0 27.00 27.00 27.40 27.00 29.70 1,911,200 54,003,790 28.257 27.00 27.00 27.40 27.00 29.70 1,911,200 28.256 -4.26%
2022-07-06 0 28.20 28.20 28.30 24.35 30.70 4,275,800 119,515,025 27.952 28.20 28.20 28.30 24.35 30.70 4,275,800 27.952

Webb-site Database - Powered By Linux Group

Back to top