WellCell Holdings Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02477  2024-01-12    
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
2026-05-08 0 4.280 4.260 4.280 3.550 4.450 99,058,394 400,937,542 4.0475 4.280 4.260 4.280 3.550 4.450 99,058,394 4.0475 14.75%
2026-05-07 0 3.730 3.720 3.730 3.630 4.280 63,163,400 241,549,392 3.8242 3.730 3.720 3.730 3.630 4.280 63,163,400 3.8242 -7.44%
2026-05-06 0 4.030 4.020 4.030 3.600 4.310 69,418,120 280,745,516 4.0443 4.030 4.020 4.030 3.600 4.310 69,418,120 4.0443 6.90%
2026-05-05 0 3.770 3.760 3.770 3.330 3.780 13,523,003 48,953,770 3.6200 3.770 3.760 3.770 3.330 3.780 13,523,003 3.6200 7.10%
2026-05-04 0 3.520 3.520 3.530 3.210 3.990 26,111,997 94,707,147 3.6270 3.520 3.520 3.530 3.210 3.990 26,111,997 3.6270 12.46%
2026-04-30 0 3.130 3.130 3.140 2.850 3.540 210,745,700 680,286,769 3.2280 3.130 3.130 3.140 2.850 3.540 210,745,700 3.2280 7.56%
2026-04-29 0 2.910 2.910 2.940 2.560 3.150 203,709,244 576,282,510 2.8289 2.910 2.910 2.940 2.560 3.150 203,709,244 2.8289 11.49%
2026-04-28 0 2.610 2.610 2.620 2.240 2.910 236,303,950 631,068,807 2.6706 2.610 2.610 2.620 2.240 2.910 236,303,950 2.6706 4.40%
2026-04-27 0 2.500 2.500 2.510 2.310 2.830 221,592,150 565,367,843 2.5514 2.500 2.500 2.510 2.310 2.830 221,592,150 2.5514 4.60%
2026-04-24 0 2.390 2.390 2.400 1.600 5.470 680,214,616 1,627,915,662 2.3932 2.390 2.390 2.400 1.600 5.470 680,214,616 2.3932 -55.82%
2026-04-23 0 5.410 5.400 5.410 5.150 5.860 113,994,651 609,103,679 5.3433 5.410 5.400 5.410 5.150 5.860 113,994,651 5.3433 3.44%
2026-04-22 0 5.230 5.230 5.240 5.030 5.290 78,725,298 400,964,971 5.0932 5.230 5.230 5.240 5.030 5.290 78,725,298 5.0932 3.36%
2026-04-21 0 5.060 5.060 5.070 4.980 13.63 165,633,700 1,136,317,390 6.8604 5.060 5.060 5.070 4.980 13.63 165,633,700 6.8604 -27.25%
2026-04-20 0 27.82 27.80 27.82 23.12 28.34 9,712,486 249,906,135 25.730 6.955 6.950 6.955 5.780 7.085 38,849,944 6.4326 21.17%
2026-04-17 0 22.96 22.92 22.96 21.12 23.40 5,428,800 122,024,688 22.477 5.740 5.730 5.740 5.280 5.850 21,715,200 5.6193 7.79%
2026-04-16 0 21.30 21.12 21.30 19.83 21.44 4,666,400 96,539,560 20.688 5.325 5.280 5.325 4.957 5.360 18,665,600 5.1721 5.86%
2026-04-15 0 20.12 19.98 20.12 19.11 21.50 5,551,200 114,126,760 20.559 5.030 4.995 5.030 4.778 5.375 22,204,800 5.1397 3.82%
2026-04-14 0 19.38 19.38 19.40 18.13 20.06 6,398,000 123,396,128 19.287 4.845 4.845 4.850 4.532 5.015 25,592,000 4.8217 5.67%
2026-04-13 0 18.34 18.34 18.35 18.08 19.90 6,845,200 127,089,596 18.566 4.585 4.585 4.588 4.520 4.975 27,380,800 4.6416 -8.67%
2026-04-10 0 20.08 20.08 20.10 17.96 20.26 8,816,000 170,957,060 19.392 5.020 5.020 5.025 4.490 5.065 35,264,000 4.8479 9.97%
2026-04-09 0 18.26 18.24 18.26 16.88 20.78 14,138,201 258,555,236 18.288 4.565 4.560 4.565 4.220 5.195 56,552,804 4.5719 -11.27%
2026-04-08 0 20.58 20.44 20.58 18.79 20.66 5,452,400 107,735,190 19.759 5.145 5.110 5.145 4.698 5.165 21,809,600 4.9398 5.76%
2026-04-02 0 19.46 19.37 19.46 18.18 19.88 4,653,000 89,114,636 19.152 4.865 4.843 4.865 4.545 4.970 18,612,000 4.7880 5.19%
2026-04-01 0 18.50 18.45 18.50 18.30 19.30 5,431,800 102,365,274 18.846 4.625 4.613 4.625 4.575 4.825 21,727,200 4.7114 0.00%
2026-03-31 0 18.50 18.41 18.50 18.00 19.80 5,088,888 94,171,816 18.505 4.625 4.602 4.625 4.500 4.950 20,355,552 4.6263 -3.24%
2026-03-30 0 19.12 19.12 19.15 19.12 20.72 5,737,800 114,301,886 19.921 4.780 4.780 4.787 4.780 5.180 22,951,200 4.9802 -2.45%
2026-03-27 0 19.60 19.56 19.60 18.81 20.20 10,347,600 201,308,092 19.455 4.900 4.890 4.900 4.702 5.050 41,390,400 4.8636 -0.56%
2026-03-26 0 19.71 19.70 19.83 17.53 19.88 11,821,114 218,931,994 18.520 4.927 4.925 4.957 4.383 4.970 47,284,456 4.6301 9.56%
2026-03-25 0 17.99 17.99 18.00 15.63 17.99 6,150,300 104,104,086 16.927 4.497 4.497 4.500 3.908 4.497 24,601,200 4.2317 10.30%
2026-03-24 0 16.31 16.31 16.34 15.86 17.46 10,712,800 178,094,823 16.625 4.077 4.077 4.085 3.965 4.365 42,851,200 4.1561 0.06%
2026-03-23 0 16.30 16.29 16.31 14.95 16.52 9,004,800 144,374,003 16.033 4.075 4.073 4.077 3.737 4.130 36,019,200 4.0083 4.35%
2026-03-20 0 15.62 15.62 15.68 15.60 17.20 39,193,600 619,155,343 15.797 3.905 3.905 3.920 3.900 4.300 156,774,400 3.9493 -5.90%
2026-03-19 0 16.60 16.60 16.65 16.14 17.84 9,414,000 159,851,642 16.980 4.150 4.150 4.162 4.035 4.460 37,656,000 4.2451 -1.19%
2026-03-18 0 16.80 16.80 16.82 14.95 16.98 11,682,500 186,994,272 16.006 4.200 4.200 4.205 3.737 4.245 46,730,000 4.0016 12.15%
2026-03-17 0 14.98 14.97 14.98 13.74 15.30 12,391,900 180,784,135 14.589 3.745 3.743 3.745 3.435 3.825 49,567,600 3.6472 7.85%
2026-03-16 0 13.89 13.89 13.95 12.93 14.24 8,339,200 113,723,704 13.637 3.473 3.473 3.487 3.233 3.560 33,356,800 3.4093 6.68%
2026-03-13 0 13.02 13.01 13.04 12.89 13.53 5,400,800 70,590,664 13.070 3.255 3.253 3.260 3.223 3.382 21,603,200 3.2676 0.46%
2026-03-12 0 12.96 12.96 12.97 11.72 13.06 7,451,200 92,268,864 12.383 3.240 3.240 3.243 2.930 3.265 29,804,800 3.0958 1.25%
2026-03-11 0 12.80 12.71 12.80 12.02 13.14 5,076,800 63,816,184 12.570 3.200 3.178 3.200 3.005 3.285 20,307,200 3.1425 5.52%
2026-03-10 0 12.13 12.03 12.13 10.49 12.85 11,688,000 137,748,520 11.786 3.033 3.007 3.033 2.622 3.213 46,752,000 2.9464 14.43%
2026-03-09 0 10.60 10.59 10.62 9.710 11.50 7,317,200 73,907,560 10.101 2.650 2.648 2.655 2.428 2.875 29,268,800 2.5251 -2.57%
2026-03-06 0 10.88 10.88 10.89 10.69 11.49 1,368,800 14,983,700 10.947 2.720 2.720 2.723 2.672 2.872 5,475,200 2.7366 -2.86%
2026-03-05 0 11.20 11.19 11.20 10.95 11.36 1,768,800 19,777,480 11.181 2.800 2.797 2.800 2.737 2.840 7,075,200 2.7953 1.82%
2026-03-04 0 11.00 11.00 11.01 10.57 11.37 2,320,800 25,441,852 10.963 2.750 2.750 2.753 2.642 2.842 9,283,200 2.7406 1.10%
2026-03-03 0 10.88 10.88 11.04 10.57 11.55 6,507,600 71,628,028 11.007 2.720 2.720 2.760 2.642 2.888 26,030,400 2.7517 -4.56%
2026-03-02 0 11.40 11.40 11.42 11.26 11.54 2,670,400 30,483,326 11.415 2.850 2.850 2.855 2.815 2.885 10,681,600 2.8538 -1.89%
2026-02-27 0 11.62 11.58 11.62 11.53 11.88 1,984,000 23,151,616 11.669 2.905 2.895 2.905 2.882 2.970 7,936,000 2.9173 0.87%
2026-02-26 0 11.52 11.52 11.61 11.27 11.87 961,600 11,034,040 11.475 2.880 2.880 2.902 2.818 2.967 3,846,400 2.8687 0.44%
2026-02-25 0 11.47 11.44 11.47 11.22 12.78 658,400 7,652,228 11.623 2.868 2.860 2.868 2.805 3.195 2,633,600 2.9056 -2.13%
2026-02-24 0 11.72 11.70 11.72 11.30 12.10 1,820,000 20,969,777 11.522 2.930 2.925 2.930 2.825 3.025 7,280,000 2.8805 -3.54%
2026-02-23 0 12.15 12.15 12.20 11.85 12.80 898,200 11,041,900 12.293 3.037 3.037 3.050 2.963 3.200 3,592,800 3.0733 2.53%
2026-02-20 0 11.85 11.84 11.85 11.08 11.88 1,423,200 16,692,502 11.729 2.963 2.960 2.963 2.770 2.970 5,692,800 2.9322 1.46%
2026-02-16 0 11.68 11.62 11.68 9.750 11.70 751,200 8,196,616 10.911 2.920 2.905 2.920 2.438 2.925 3,004,800 2.7278 16.80%
2026-02-13 0 10.00 10.00 10.04 9.890 10.35 2,048,000 20,586,988 10.052 2.500 2.500 2.510 2.473 2.588 8,192,000 2.5131 -2.34%
2026-02-12 0 10.24 10.12 10.24 9.710 10.46 3,695,400 38,328,946 10.372 2.560 2.530 2.560 2.428 2.615 14,781,600 2.5930 0.79%
2026-02-11 0 10.16 10.16 10.19 10.08 10.86 8,908,000 93,372,005 10.482 2.540 2.540 2.547 2.520 2.715 35,632,000 2.6205 -4.87%
2026-02-10 0 10.68 10.65 10.68 10.34 10.99 2,477,600 26,586,338 10.731 2.670 2.662 2.670 2.585 2.747 9,910,400 2.6827 -0.65%
2026-02-09 0 10.75 10.75 10.78 10.24 10.85 1,756,000 18,733,888 10.669 2.688 2.688 2.695 2.560 2.713 7,024,000 2.6671 4.98%
2026-02-06 0 10.24 10.23 10.24 9.930 10.35 2,070,400 20,977,016 10.132 2.560 2.557 2.560 2.483 2.588 8,281,600 2.5330 1.19%
2026-02-05 0 10.12 9.990 10.12 9.900 10.54 1,209,600 12,192,773 10.080 2.530 2.497 2.530 2.475 2.635 4,838,400 2.5200 -0.69%
2026-02-04 0 10.19 10.10 10.19 9.660 10.19 3,099,200 30,418,488 9.8149 2.547 2.525 2.547 2.415 2.547 12,396,800 2.4537 4.19%
2026-02-03 0 9.780 9.770 9.780 9.600 11.22 4,886,400 49,196,950 10.068 2.445 2.443 2.445 2.400 2.805 19,545,600 2.5170 -10.19%
2026-02-02 0 10.89 10.89 10.91 10.48 11.90 2,632,800 29,761,072 11.304 2.723 2.723 2.727 2.620 2.975 10,531,200 2.8260 -8.49%
2026-01-30 0 11.90 11.86 11.90 11.60 12.00 1,105,200 13,067,528 11.824 2.975 2.965 2.975 2.900 3.000 4,420,800 2.9559 0.59%
2026-01-29 0 11.83 11.74 11.85 11.58 11.90 1,554,400 18,236,828 11.732 2.957 2.935 2.963 2.895 2.975 6,217,600 2.9331 0.08%
2026-01-28 0 11.82 11.66 11.82 11.57 11.89 1,846,400 21,612,044 11.705 2.955 2.915 2.955 2.892 2.973 7,385,600 2.9262 0.51%
2026-01-27 0 11.76 11.76 11.88 11.56 11.96 1,673,600 19,633,550 11.731 2.940 2.940 2.970 2.890 2.990 6,694,400 2.9328 1.12%
2026-01-26 0 11.63 11.52 11.63 11.24 11.80 1,198,400 13,841,536 11.550 2.908 2.880 2.908 2.810 2.950 4,793,600 2.8875 0.26%
2026-01-23 0 11.60 11.60 11.68 11.46 12.00 4,892,000 57,396,124 11.733 2.900 2.900 2.920 2.865 3.000 19,568,000 2.9332 0.35%
2026-01-22 0 11.56 11.56 11.60 11.41 12.06 665,500 7,757,982 11.657 2.890 2.890 2.900 2.852 3.015 2,662,000 2.9143 -3.10%
2026-01-21 0 11.93 11.79 11.93 11.43 12.09 800,000 9,427,848 11.785 2.983 2.947 2.983 2.858 3.023 3,200,000 2.9462 2.76%
2026-01-20 0 11.61 11.59 11.62 11.32 12.55 3,880,800 45,323,086 11.679 2.902 2.898 2.905 2.830 3.138 15,523,200 2.9197 -6.75%
2026-01-19 0 12.45 12.38 12.45 11.26 12.52 1,049,600 12,670,688 12.072 3.112 3.095 3.112 2.815 3.130 4,198,400 3.0180 3.58%
2026-01-16 0 12.02 12.01 12.02 11.47 12.20 2,495,200 29,624,368 11.873 3.005 3.003 3.005 2.868 3.050 9,980,800 2.9681 4.80%
2026-01-15 0 11.47 11.47 11.50 11.41 11.80 4,024,000 46,316,784 11.510 2.868 2.868 2.875 2.852 2.950 16,096,000 2.8775 -1.21%
2026-01-14 0 11.61 11.50 11.61 11.32 11.95 1,667,200 19,327,022 11.593 2.902 2.875 2.902 2.830 2.987 6,668,800 2.8981 0.43%
2026-01-13 0 11.56 11.56 11.57 11.47 12.31 4,080,700 48,194,835 11.810 2.890 2.890 2.892 2.868 3.078 16,322,800 2.9526 -0.52%
2026-01-09 0 11.62 11.51 11.64 11.39 11.75 1,273,600 14,692,512 11.536 2.905 2.878 2.910 2.848 2.938 5,094,400 2.8841 1.04%
2026-01-08 0 11.50 11.38 11.50 11.22 11.74 3,410,400 39,088,280 11.462 2.875 2.845 2.875 2.805 2.935 13,641,600 2.8654 0.88%
2026-01-07 0 11.40 11.39 11.43 11.16 11.75 7,261,600 83,202,968 11.458 2.850 2.848 2.858 2.790 2.938 29,046,400 2.8645 0.88%
2026-01-06 0 11.30 11.29 11.35 11.06 11.96 4,626,400 53,078,124 11.473 2.825 2.822 2.838 2.765 2.990 18,505,600 2.8682 -3.42%
2026-01-05 0 11.70 11.70 11.80 11.54 12.62 11,160,700 134,848,522 12.082 2.925 2.925 2.950 2.885 3.155 44,642,800 3.0206 -12.69%
2025-12-31 0 13.40 13.34 13.40 13.16 13.50 3,042,400 40,441,904 13.293 3.350 3.335 3.350 3.290 3.375 12,169,600 3.3232 0.90%
2025-12-30 0 13.28 13.16 13.30 13.00 13.50 1,689,600 22,341,816 13.223 3.320 3.290 3.325 3.250 3.375 6,758,400 3.3058 -0.30%
2025-12-29 0 13.32 13.25 13.32 13.17 13.78 692,800 9,275,408 13.388 3.330 3.313 3.330 3.293 3.445 2,771,200 3.3471 -3.34%
2025-12-24 0 13.78 13.64 13.78 13.22 13.78 793,600 10,643,360 13.412 3.445 3.410 3.445 3.305 3.445 3,174,400 3.3529 2.53%
2025-12-23 0 13.44 13.44 13.46 13.35 14.56 2,484,000 33,999,628 13.688 3.360 3.360 3.365 3.338 3.640 9,936,000 3.4219 -5.95%
2025-12-22 0 14.29 14.26 14.29 13.91 14.65 5,420,800 77,039,892 14.212 3.572 3.565 3.572 3.477 3.662 21,683,200 3.5530 2.73%
2025-12-19 0 13.91 13.90 13.94 13.40 14.48 3,194,400 44,924,264 14.063 3.477 3.475 3.485 3.350 3.620 12,777,600 3.5159 -2.80%
2025-12-18 0 14.31 14.28 14.31 13.99 14.76 6,352,705 91,193,370 14.355 3.578 3.570 3.578 3.497 3.690 25,410,820 3.5888 -0.28%
2025-12-17 0 14.35 14.20 14.35 13.90 14.48 1,599,877 22,729,280 14.207 3.588 3.550 3.588 3.475 3.620 6,399,508 3.5517 2.28%
2025-12-16 0 14.03 14.01 14.04 13.82 14.50 4,672,000 65,548,288 14.030 3.507 3.503 3.510 3.455 3.625 18,688,000 3.5075 -1.34%
2025-12-15 0 14.22 14.17 14.22 14.00 14.46 580,000 8,240,424 14.208 3.555 3.543 3.555 3.500 3.615 2,320,000 3.5519 -0.97%
2025-12-12 0 14.36 14.36 14.40 14.31 15.15 2,300,800 33,572,656 14.592 3.590 3.590 3.600 3.578 3.787 9,203,200 3.6479 -2.64%
2025-12-11 0 14.75 14.60 14.75 14.15 14.75 2,102,400 30,122,051 14.328 3.688 3.650 3.688 3.537 3.688 8,409,600 3.5819 1.86%
2025-12-10 0 14.48 14.30 14.48 14.01 14.60 1,341,600 19,146,280 14.271 3.620 3.575 3.620 3.503 3.650 5,366,400 3.5678 0.91%
2025-12-09 0 14.35 14.25 14.35 13.45 14.36 2,476,000 34,919,208 14.103 3.588 3.563 3.588 3.362 3.590 9,904,000 3.5258 5.51%
2025-12-08 0 13.60 13.59 13.60 12.57 13.75 1,836,800 23,955,880 13.042 3.400 3.398 3.400 3.142 3.438 7,347,200 3.2605 4.29%
2025-12-05 0 13.04 13.04 13.06 12.95 15.97 5,131,200 71,197,720 13.876 3.260 3.260 3.265 3.237 3.993 20,524,800 3.4689 -17.78%
2025-12-04 0 15.86 15.85 15.86 15.70 16.28 3,957,600 63,401,120 16.020 3.965 3.963 3.965 3.925 4.070 15,830,400 4.0050 0.51%
2025-12-03 0 15.78 15.70 15.78 15.10 15.80 3,154,401 48,767,479 15.460 3.945 3.925 3.945 3.775 3.950 12,617,604 3.8650 2.87%
2025-12-02 0 15.34 15.33 15.36 14.86 15.40 3,011,200 45,785,960 15.205 3.835 3.832 3.840 3.715 3.850 12,044,800 3.8013 3.02%
2025-12-01 0 14.89 14.89 14.90 14.24 15.04 4,195,200 61,968,664 14.771 3.723 3.723 3.725 3.560 3.760 16,780,800 3.6928 3.40%
2025-11-28 0 14.40 14.35 14.40 13.98 14.40 2,241,600 31,756,208 14.167 3.600 3.588 3.600 3.495 3.600 8,966,400 3.5417 3.00%
2025-11-27 0 13.98 13.86 13.98 13.82 14.42 1,711,200 23,936,116 13.988 3.495 3.465 3.495 3.455 3.605 6,844,800 3.4970 -1.96%
2025-11-26 0 14.26 14.13 14.26 13.04 14.49 8,513,600 116,166,443 13.645 3.565 3.533 3.565 3.260 3.622 34,054,400 3.4112 7.87%
2025-11-25 0 13.22 13.22 13.25 12.52 13.22 3,117,600 40,036,136 12.842 3.305 3.305 3.313 3.130 3.305 12,470,400 3.2105 4.92%
2025-11-24 0 12.60 12.60 12.63 12.30 12.83 3,754,400 47,116,048 12.550 3.150 3.150 3.158 3.075 3.207 15,017,600 3.1374 0.00%
2025-11-21 0 12.60 12.50 12.60 12.39 13.00 5,385,600 67,677,460 12.566 3.150 3.125 3.150 3.098 3.250 21,542,400 3.1416 -1.56%
2025-11-20 0 12.80 12.76 12.80 12.06 12.84 5,034,400 62,537,600 12.422 3.200 3.190 3.200 3.015 3.210 20,137,600 3.1055 3.98%
2025-11-19 0 12.31 12.27 12.31 11.81 12.35 1,595,200 19,342,052 12.125 3.078 3.068 3.078 2.953 3.088 6,380,800 3.0313 0.90%
2025-11-18 0 12.20 12.20 12.25 11.32 12.25 4,390,400 50,461,688 11.494 3.050 3.050 3.063 2.830 3.063 17,561,600 2.8734 6.27%
2025-11-17 0 11.48 11.34 11.48 10.95 11.54 835,200 9,365,106 11.213 2.870 2.835 2.870 2.737 2.885 3,340,800 2.8033 1.86%
2025-11-14 0 11.27 11.21 11.27 11.17 11.95 896,800 10,328,216 11.517 2.818 2.803 2.818 2.793 2.987 3,587,200 2.8792 -5.21%
2025-11-13 0 11.89 11.82 11.89 11.71 12.00 1,109,600 13,179,688 11.878 2.973 2.955 2.973 2.928 3.000 4,438,400 2.9695 0.08%
2025-11-12 0 11.88 11.82 11.89 11.79 12.27 1,673,600 19,945,552 11.918 2.970 2.955 2.973 2.947 3.068 6,694,400 2.9794 -2.06%
2025-11-11 0 12.13 12.08 12.13 11.93 12.20 2,637,600 31,760,872 12.042 3.033 3.020 3.033 2.983 3.050 10,550,400 3.0104 1.08%
2025-11-10 0 12.00 11.96 12.00 11.89 12.48 4,448,000 53,336,354 11.991 3.000 2.990 3.000 2.973 3.120 17,792,000 2.9978 -1.15%
2025-11-07 0 12.14 12.13 12.14 11.73 12.18 4,540,000 54,395,152 11.981 3.035 3.033 3.035 2.932 3.045 18,160,000 2.9953 0.66%
2025-11-06 0 12.06 12.06 12.11 11.91 12.28 4,390,000 53,037,724 12.082 3.015 3.015 3.027 2.977 3.070 17,560,000 3.0204 0.17%
2025-11-05 0 12.04 11.92 12.04 11.69 12.20 4,477,600 53,179,240 11.877 3.010 2.980 3.010 2.922 3.050 17,910,400 2.9692 0.08%
2025-11-04 0 12.03 12.01 12.05 11.77 12.60 2,863,796 34,427,373 12.022 3.007 3.003 3.013 2.943 3.150 11,455,184 3.0054 -3.76%
2025-11-03 0 12.50 12.50 12.51 12.50 12.99 1,168,800 14,806,160 12.668 3.125 3.125 3.128 3.125 3.247 4,675,200 3.1670 -3.10%
2025-10-31 0 12.90 12.87 12.90 12.51 12.90 2,027,200 25,786,156 12.720 3.225 3.217 3.225 3.128 3.225 8,108,800 3.1800 0.78%
2025-10-30 0 12.80 12.79 12.80 12.52 13.18 2,911,200 37,331,608 12.823 3.200 3.197 3.200 3.130 3.295 11,644,800 3.2059 -2.22%
2025-10-28 0 13.09 13.09 13.10 12.81 13.50 2,418,400 31,950,480 13.211 3.273 3.273 3.275 3.203 3.375 9,673,600 3.3029 -2.53%
2025-10-27 0 13.43 13.42 13.43 13.00 13.77 4,961,176 66,075,944 13.319 3.358 3.355 3.358 3.250 3.443 19,844,704 3.3297 1.59%
2025-10-24 0 13.22 13.22 13.27 12.64 13.46 5,821,600 76,548,744 13.149 3.305 3.305 3.318 3.160 3.365 23,286,400 3.2873 3.36%
2025-10-23 0 12.79 12.72 12.79 12.29 12.80 5,404,000 67,860,685 12.558 3.197 3.180 3.197 3.072 3.200 21,616,000 3.1394 2.57%
2025-10-22 0 12.47 12.45 12.47 11.74 12.65 2,672,800 32,740,592 12.250 3.118 3.112 3.118 2.935 3.162 10,691,200 3.0624 1.71%
2025-10-21 0 12.26 12.24 12.26 11.44 12.60 5,740,000 69,914,992 12.180 3.065 3.060 3.065 2.860 3.150 22,960,000 3.0451 6.52%
2025-10-20 0 11.51 11.51 11.52 11.22 11.59 2,229,600 25,409,247 11.396 2.878 2.878 2.880 2.805 2.898 8,918,400 2.8491 0.09%
2025-10-17 0 11.50 11.47 11.50 11.24 11.89 1,701,200 19,524,520 11.477 2.875 2.868 2.875 2.810 2.973 6,804,800 2.8692 -1.03%
2025-10-16 0 11.62 11.52 11.62 11.42 11.94 2,040,800 23,751,984 11.639 2.905 2.880 2.905 2.855 2.985 8,163,200 2.9096 -1.69%
2025-10-15 0 11.82 11.75 11.82 11.58 11.94 2,431,200 28,670,536 11.793 2.955 2.938 2.955 2.895 2.985 9,724,800 2.9482 0.34%
2025-10-14 0 11.78 11.77 11.78 11.47 11.97 15,285,760 177,683,548 11.624 2.945 2.943 2.945 2.868 2.993 61,143,040 2.9060 0.68%
2025-10-13 0 11.70 11.69 11.70 11.14 11.80 7,758,400 89,331,852 11.514 2.925 2.922 2.925 2.785 2.950 31,033,600 2.8786 0.17%
2025-10-10 0 11.68 11.68 11.71 10.60 11.77 3,844,056 42,485,358 11.052 2.920 2.920 2.928 2.650 2.943 15,376,224 2.7631 4.10%
2025-10-09 0 11.22 11.12 11.22 10.82 11.52 3,347,574 37,270,429 11.134 2.805 2.780 2.805 2.705 2.880 13,390,296 2.7834 2.09%
2025-10-08 0 10.99 10.99 11.00 10.31 11.10 10,977,400 115,742,650 10.544 2.747 2.747 2.750 2.578 2.775 43,909,600 2.6359 4.77%
2025-10-06 0 10.49 10.49 10.50 9.700 10.49 8,608,200 88,201,087 10.246 2.622 2.622 2.625 2.425 2.622 34,432,800 2.5615 5.43%
2025-10-03 0 9.950 9.730 9.950 9.540 9.980 2,312,800 22,486,256 9.7225 2.487 2.432 2.487 2.385 2.495 9,251,200 2.4306 -0.70%
2025-10-02 0 10.02 9.920 10.02 9.660 10.30 3,387,200 33,688,500 9.9458 2.505 2.480 2.505 2.415 2.575 13,548,800 2.4865 -2.72%
2025-09-30 0 10.30 10.21 10.31 10.21 10.47 1,786,400 18,369,448 10.283 2.575 2.553 2.578 2.553 2.618 7,145,600 2.5707 0.00%
2025-09-29 0 10.30 10.30 10.33 10.25 10.60 2,095,200 21,749,080 10.380 2.575 2.575 2.582 2.563 2.650 8,380,800 2.5951 0.10%
2025-09-26 0 10.29 10.24 10.29 10.19 10.90 6,179,200 64,416,328 10.425 2.572 2.560 2.572 2.547 2.725 24,716,800 2.6062 -4.10%
2025-09-25 0 10.73 10.72 10.75 10.49 10.89 2,000,000 21,335,592 10.668 2.682 2.680 2.688 2.622 2.723 8,000,000 2.6669 -0.19%
2025-09-24 0 10.75 10.75 10.76 10.24 10.85 2,386,400 25,217,040 10.567 2.688 2.688 2.690 2.560 2.713 9,545,600 2.6417 2.09%
2025-09-23 0 10.53 10.45 10.53 10.19 10.67 1,970,800 20,523,856 10.414 2.632 2.612 2.632 2.547 2.668 7,883,200 2.6035 2.33%
2025-09-22 0 10.29 10.28 10.30 10.04 10.85 4,469,600 47,196,880 10.560 2.572 2.570 2.575 2.510 2.713 17,878,400 2.6399 1.78%
2025-09-19 0 10.11 10.11 10.17 9.990 10.76 2,968,400 30,241,662 10.188 2.527 2.527 2.543 2.497 2.690 11,873,600 2.5470 -4.17%
2025-09-18 0 10.55 10.54 10.55 9.800 11.11 5,884,000 62,048,148 10.545 2.638 2.635 2.638 2.450 2.777 23,536,000 2.6363 6.78%
2025-09-17 0 9.880 9.880 9.900 9.160 9.900 3,864,840 36,961,084 9.5634 2.470 2.470 2.475 2.290 2.475 15,459,360 2.3909 7.04%
2025-09-16 0 9.230 9.180 9.230 9.100 9.350 4,437,000 41,018,744 9.2447 2.307 2.295 2.307 2.275 2.338 17,748,000 2.3112 -0.22%
2025-09-15 0 9.250 9.250 9.260 8.640 9.340 5,916,800 53,073,568 8.9700 2.313 2.313 2.315 2.160 2.335 23,667,200 2.2425 0.22%
2025-09-12 0 9.230 9.210 9.230 8.780 9.270 7,785,000 70,006,720 8.9925 2.307 2.303 2.307 2.195 2.318 31,140,000 2.2481 2.33%
2025-09-11 0 9.020 9.020 9.050 8.700 9.380 5,059,200 45,885,342 9.0697 2.255 2.255 2.263 2.175 2.345 20,236,800 2.2674 -1.42%
2025-09-10 0 9.150 9.100 9.150 8.510 9.290 5,626,400 49,680,384 8.8299 2.287 2.275 2.287 2.128 2.322 22,505,600 2.2075 6.27%
2025-09-09 0 8.610 8.530 8.610 7.890 8.630 7,492,400 62,358,192 8.3229 2.152 2.132 2.152 1.972 2.158 29,969,600 2.0807 8.99%
2025-09-08 0 7.900 7.850 7.900 7.340 7.900 4,676,000 35,825,496 7.6616 1.975 1.962 1.975 1.835 1.975 18,704,000 1.9154 5.61%
2025-09-05 0 7.480 7.480 7.490 7.120 7.500 6,092,000 44,589,208 7.3193 1.870 1.870 1.872 1.780 1.875 24,368,000 1.8298 2.19%
2025-09-04 0 7.320 7.320 7.330 6.860 7.330 6,753,600 47,525,976 7.0371 1.830 1.830 1.832 1.715 1.832 27,014,400 1.7593 4.57%
2025-09-03 0 7.000 6.990 7.000 6.920 7.170 18,698,400 131,133,384 7.0131 1.750 1.747 1.750 1.730 1.793 74,793,600 1.7533 0.86%
2025-09-02 0 6.940 6.890 6.940 6.880 7.200 1,924,800 13,463,040 6.9945 1.735 1.722 1.735 1.720 1.800 7,699,200 1.7486 -0.72%
2025-09-01 0 6.990 6.910 6.990 6.700 7.150 7,236,800 49,863,656 6.8903 1.747 1.727 1.747 1.675 1.788 28,947,200 1.7226 -3.05%
2025-08-29 0 7.210 7.150 7.210 7.050 7.350 1,996,800 14,442,072 7.2326 1.803 1.788 1.803 1.763 1.837 7,987,200 1.8082 -0.55%
2025-08-28 0 7.250 7.250 7.260 7.110 7.400 1,948,000 14,174,432 7.2764 1.813 1.813 1.815 1.778 1.850 7,792,000 1.8191 -0.28%
2025-08-27 0 7.270 7.260 7.270 7.160 7.330 4,131,020 29,979,103 7.2571 1.817 1.815 1.817 1.790 1.832 16,524,080 1.8143 1.68%
2025-08-26 0 7.150 7.140 7.180 7.130 7.340 2,538,400 18,339,952 7.2250 1.788 1.785 1.795 1.783 1.835 10,153,600 1.8063 -0.83%
2025-08-25 0 7.210 7.070 7.210 6.950 7.480 2,823,200 20,153,184 7.1384 1.803 1.768 1.803 1.737 1.870 11,292,800 1.7846 0.14%
2025-08-22 0 7.200 7.200 7.230 7.130 7.540 2,699,200 19,540,136 7.2392 1.800 1.800 1.808 1.783 1.885 10,796,800 1.8098 -3.23%
2025-08-21 0 7.440 7.420 7.440 7.350 7.540 2,882,400 21,421,304 7.4318 1.860 1.855 1.860 1.837 1.885 11,529,600 1.8579 -0.80%
2025-08-20 0 7.500 7.480 7.510 7.400 7.750 8,960,000 67,025,544 7.4805 1.875 1.870 1.878 1.850 1.938 35,840,000 1.8701 -1.57%
2025-08-19 0 7.620 7.600 7.620 7.540 7.760 7,434,996 57,091,825 7.6788 1.905 1.900 1.905 1.885 1.940 29,739,984 1.9197 -0.91%
2025-08-18 0 7.690 7.690 7.700 7.540 7.870 4,268,000 33,108,220 7.7573 1.923 1.923 1.925 1.885 1.967 17,072,000 1.9393 0.52%
2025-08-15 0 7.650 7.590 7.650 7.470 7.780 5,316,800 40,543,444 7.6255 1.913 1.898 1.913 1.867 1.945 21,267,200 1.9064 1.73%
2025-08-14 0 7.520 7.510 7.520 7.430 7.700 3,966,400 29,881,656 7.5337 1.880 1.878 1.880 1.857 1.925 15,865,600 1.8834 -0.53%
2025-08-13 0 7.560 7.510 7.560 7.460 7.680 2,556,000 19,250,812 7.5316 1.890 1.878 1.890 1.865 1.920 10,224,000 1.8829 0.80%
2025-08-12 0 7.500 7.480 7.500 7.420 7.690 999,600 7,546,996 7.5500 1.875 1.870 1.875 1.855 1.923 3,998,400 1.8875 0.54%
2025-08-11 0 7.460 7.460 7.510 7.400 7.760 2,803,200 21,128,096 7.5371 1.865 1.865 1.878 1.850 1.940 11,212,800 1.8843 0.00%
2025-08-08 0 7.460 7.460 7.520 7.450 7.690 2,317,600 17,460,976 7.5341 1.865 1.865 1.880 1.862 1.923 9,270,400 1.8835 -2.36%
2025-08-07 0 7.640 7.590 7.650 7.490 7.770 1,373,000 10,441,274 7.6047 1.910 1.898 1.913 1.872 1.942 5,492,000 1.9012 -0.91%
2025-08-06 0 7.710 7.690 7.720 7.500 7.990 3,664,000 28,471,832 7.7707 1.928 1.923 1.930 1.875 1.997 14,656,000 1.9427 1.72%
2025-08-05 0 7.580 7.530 7.580 7.430 7.720 1,076,000 8,136,992 7.5623 1.895 1.883 1.895 1.857 1.930 4,304,000 1.8906 0.80%
2025-08-04 0 7.520 7.510 7.520 7.440 7.710 1,030,400 7,760,272 7.5313 1.880 1.878 1.880 1.860 1.928 4,121,600 1.8828 0.27%
2025-08-01 0 7.500 7.500 7.520 7.480 8.160 2,856,000 21,962,011 7.6898 1.875 1.875 1.880 1.870 2.040 11,424,000 1.9224 -7.64%
2025-07-31 0 8.120 8.120 8.130 7.930 8.430 3,685,600 30,159,752 8.1831 2.030 2.030 2.033 1.982 2.108 14,742,400 2.0458 -4.25%
2025-07-30 0 8.480 8.420 8.480 8.250 8.550 2,312,800 19,438,616 8.4048 2.120 2.105 2.120 2.063 2.138 9,251,200 2.1012 -1.05%
2025-07-29 0 8.570 8.500 8.570 8.400 8.590 1,060,000 9,008,640 8.4987 2.142 2.125 2.142 2.100 2.148 4,240,000 2.1247 -0.46%
2025-07-28 0 8.610 8.600 8.610 8.320 8.730 1,483,200 12,638,600 8.5212 2.152 2.150 2.152 2.080 2.182 5,932,800 2.1303 2.01%
2025-07-25 0 8.440 8.440 8.450 8.380 8.950 2,828,200 24,405,173 8.6292 2.110 2.110 2.112 2.095 2.237 11,312,800 2.1573 -4.09%
2025-07-24 0 8.800 8.790 8.800 8.800 9.690 4,556,000 41,847,707 9.1852 2.200 2.197 2.200 2.200 2.422 18,224,000 2.2963 -3.51%
2025-07-23 0 9.120 9.120 9.130 8.640 9.600 8,700,180 79,878,595 9.1813 2.280 2.280 2.283 2.160 2.400 34,800,720 2.2953 4.35%
2025-07-22 0 8.740 8.740 8.750 7.860 8.800 13,020,700 108,339,547 8.3206 2.185 2.185 2.188 1.965 2.200 52,082,800 2.0801 18.11%
2025-07-21 0 7.400 7.400 7.410 5.780 7.630 16,384,000 106,930,276 6.5265 1.850 1.850 1.852 1.445 1.908 65,536,000 1.6316 -6.57%
2025-07-18 0 7.920 7.900 7.930 7.760 8.560 6,647,200 54,194,800 8.1530 1.980 1.975 1.982 1.940 2.140 26,588,800 2.0383 -2.94%
2025-07-17 0 8.160 8.160 8.250 7.490 8.270 3,291,200 26,103,944 7.9314 2.040 2.040 2.063 1.872 2.068 13,164,800 1.9829 8.37%
2025-07-16 0 7.530 7.530 7.590 7.380 7.850 8,643,200 65,752,112 7.6074 1.883 1.883 1.898 1.845 1.962 34,572,800 1.9018 0.13%
2025-07-15 0 7.520 7.520 7.530 7.200 7.700 5,063,200 37,723,248 7.4505 1.880 1.880 1.883 1.800 1.925 20,252,800 1.8626 3.16%
2025-07-14 0 7.290 7.290 7.350 7.120 7.490 5,317,600 38,361,129 7.2140 1.822 1.822 1.837 1.780 1.872 21,270,400 1.8035 -1.49%
2025-07-11 0 7.400 7.400 7.430 6.980 7.900 9,305,600 69,577,912 7.4770 1.850 1.850 1.857 1.745 1.975 37,222,400 1.8692 4.52%
2025-07-10 0 7.080 6.970 7.080 6.720 7.090 4,737,600 32,613,528 6.8840 1.770 1.742 1.770 1.680 1.773 18,950,400 1.7210 4.12%
2025-07-09 0 6.800 6.780 6.800 6.680 6.980 4,332,800 29,457,800 6.7988 1.700 1.695 1.700 1.670 1.745 17,331,200 1.6997 1.19%
2025-07-08 0 6.720 6.720 6.780 6.610 6.890 1,186,400 7,995,344 6.7392 1.680 1.680 1.695 1.653 1.722 4,745,600 1.6848 -1.47%
2025-07-07 0 6.820 6.780 6.820 6.700 6.920 2,112,000 14,277,656 6.7603 1.705 1.695 1.705 1.675 1.730 8,448,000 1.6901 -1.45%
2025-07-04 0 6.920 6.910 6.920 6.780 6.960 1,227,200 8,430,312 6.8696 1.730 1.727 1.730 1.695 1.740 4,908,800 1.7174 1.17%
2025-07-03 0 6.840 6.830 6.840 6.620 7.040 1,864,000 12,553,160 6.7345 1.710 1.707 1.710 1.655 1.760 7,456,000 1.6836 1.33%
2025-07-02 0 6.750 6.750 6.760 6.680 6.920 2,943,200 19,944,792 6.7766 1.688 1.688 1.690 1.670 1.730 11,772,800 1.6941 -2.46%
2025-06-30 0 6.920 6.870 6.920 6.810 7.080 3,060,000 21,180,128 6.9216 1.730 1.717 1.730 1.702 1.770 12,240,000 1.7304 -1.28%
2025-06-27 0 7.010 7.000 7.010 6.870 7.010 1,360,000 9,431,264 6.9348 1.753 1.750 1.753 1.717 1.753 5,440,000 1.7337 1.01%
2025-06-26 0 6.940 6.940 6.950 6.810 7.030 1,001,600 6,926,864 6.9158 1.735 1.735 1.737 1.702 1.758 4,006,400 1.7289 -0.14%
2025-06-25 0 6.950 6.950 7.020 6.830 7.160 3,812,000 26,546,318 6.9639 1.737 1.737 1.755 1.707 1.790 15,248,000 1.7410 -0.86%
2025-06-24 0 7.010 7.010 7.050 6.930 7.200 3,287,200 23,157,576 7.0448 1.753 1.753 1.763 1.732 1.800 13,148,800 1.7612 -0.43%
2025-06-23 0 7.040 6.980 7.040 6.650 7.120 1,885,600 13,068,440 6.9307 1.760 1.745 1.760 1.663 1.780 7,542,400 1.7327 2.92%
2025-06-20 0 6.840 6.780 6.840 6.540 6.950 1,110,400 7,391,288 6.6564 1.710 1.695 1.710 1.635 1.737 4,441,600 1.6641 1.79%
2025-06-19 0 6.720 6.700 6.720 6.390 6.820 2,480,532 16,219,939 6.5389 1.680 1.675 1.680 1.597 1.705 9,922,128 1.6347 2.28%
2025-06-18 0 6.570 6.540 6.570 6.510 6.960 3,956,800 26,139,256 6.6062 1.643 1.635 1.643 1.628 1.740 15,827,200 1.6515 -2.67%
2025-06-17 0 6.750 6.750 6.780 6.690 7.060 3,058,600 20,909,029 6.8361 1.688 1.688 1.695 1.673 1.765 12,234,400 1.7090 -2.88%
2025-06-16 0 6.950 6.920 6.950 6.870 7.070 1,472,800 10,222,816 6.9411 1.737 1.730 1.737 1.717 1.768 5,891,200 1.7353 -1.70%
2025-06-13 0 7.070 7.050 7.070 6.940 7.120 912,800 6,401,264 7.0128 1.768 1.763 1.768 1.735 1.780 3,651,200 1.7532 1.00%
2025-06-12 0 7.000 6.970 7.000 6.960 7.160 6,398,400 44,900,392 7.0174 1.750 1.742 1.750 1.740 1.790 25,593,600 1.7544 0.00%
2025-06-11 0 7.000 7.000 7.010 6.960 7.190 2,328,000 16,370,336 7.0319 1.750 1.750 1.753 1.740 1.798 9,312,000 1.7580 -1.27%
2025-06-10 0 7.090 7.020 7.090 7.010 7.180 1,228,280 8,688,080 7.0734 1.773 1.755 1.773 1.753 1.795 4,913,120 1.7683 1.00%
2025-06-09 0 7.020 6.990 7.020 6.920 7.260 986,400 6,886,048 6.9810 1.755 1.747 1.755 1.730 1.815 3,945,600 1.7452 -0.99%
2025-06-06 0 7.090 7.080 7.090 6.900 7.360 3,163,200 22,455,624 7.0990 1.773 1.770 1.773 1.725 1.840 12,652,800 1.7748 0.85%
2025-06-05 0 7.030 7.030 7.050 6.860 7.210 3,958,400 27,849,536 7.0356 1.758 1.758 1.763 1.715 1.803 15,833,600 1.7589 -0.57%
2025-06-04 0 7.070 7.060 7.070 6.910 7.360 2,569,600 18,344,376 7.1390 1.768 1.765 1.768 1.727 1.840 10,278,400 1.7848 -0.70%
2025-06-03 0 7.120 7.060 7.120 6.990 7.380 1,936,800 13,795,000 7.1226 1.780 1.765 1.780 1.747 1.845 7,747,200 1.7806 1.57%
2025-06-02 0 7.010 7.010 7.080 6.740 7.640 8,624,800 59,896,616 6.9447 1.753 1.753 1.770 1.685 1.910 34,499,200 1.7362 -8.25%
2025-05-30 0 7.640 7.610 7.640 6.960 8.150 9,216,000 69,094,776 7.4973 1.910 1.903 1.910 1.740 2.037 36,864,000 1.8743 8.52%
2025-05-29 0 7.040 7.010 7.040 6.910 7.090 2,890,400 20,241,520 7.0030 1.760 1.753 1.760 1.727 1.773 11,561,600 1.7508 0.43%
2025-05-28 0 7.010 7.010 7.030 6.990 7.320 1,944,000 13,926,013 7.1636 1.753 1.753 1.758 1.747 1.830 7,776,000 1.7909 -0.99%
2025-05-27 0 7.080 7.040 7.080 6.910 7.180 1,601,600 11,269,164 7.0362 1.770 1.760 1.770 1.727 1.795 6,406,400 1.7590 0.57%
2025-05-26 0 7.040 7.040 7.060 6.520 7.210 1,028,000 7,079,572 6.8867 1.760 1.760 1.765 1.630 1.803 4,112,000 1.7217 0.28%
2025-05-23 0 7.020 7.010 7.020 6.890 7.250 2,678,400 18,884,373 7.0506 1.755 1.753 1.755 1.722 1.813 10,713,600 1.7627 -4.10%
2025-05-22 0 7.320 7.320 7.350 7.200 7.500 1,541,600 11,369,196 7.3749 1.830 1.830 1.837 1.800 1.875 6,166,400 1.8437 -2.01%
2025-05-21 0 7.470 7.400 7.470 7.300 7.580 1,288,000 9,562,892 7.4246 1.867 1.850 1.867 1.825 1.895 5,152,000 1.8562 0.00%
2025-05-20 0 7.470 7.460 7.470 7.140 7.500 1,962,400 14,365,240 7.3202 1.867 1.865 1.867 1.785 1.875 7,849,600 1.8301 3.03%
2025-05-19 0 7.250 7.230 7.250 7.040 7.350 1,893,600 13,656,552 7.2120 1.813 1.808 1.813 1.760 1.837 7,574,400 1.8030 1.12%
2025-05-16 0 7.170 7.040 7.170 6.420 7.190 3,452,000 23,467,056 6.7981 1.793 1.760 1.793 1.605 1.798 13,808,000 1.6995 1.99%
2025-05-15 0 7.030 7.020 7.070 7.000 7.350 2,320,000 16,696,654 7.1968 1.758 1.755 1.768 1.750 1.837 9,280,000 1.7992 -0.85%
2025-05-14 0 7.090 7.080 7.090 7.000 7.470 2,264,420 16,165,963 7.1391 1.773 1.770 1.773 1.750 1.867 9,057,680 1.7848 -2.07%
2025-05-13 0 7.240 7.160 7.240 6.860 7.470 2,426,400 17,268,440 7.1169 1.810 1.790 1.810 1.715 1.867 9,705,600 1.7792 3.43%
2025-05-12 0 7.000 6.990 7.000 6.810 7.250 1,602,400 11,175,280 6.9741 1.750 1.747 1.750 1.702 1.813 6,409,600 1.7435 -0.14%
2025-05-09 0 7.010 6.940 7.010 6.870 7.060 1,844,800 12,847,992 6.9644 1.753 1.735 1.753 1.717 1.765 7,379,200 1.7411 0.14%
2025-05-08 0 7.000 7.000 7.010 6.890 7.300 2,284,000 16,194,032 7.0902 1.750 1.750 1.753 1.722 1.825 9,136,000 1.7726 -2.37%
2025-05-07 0 7.170 7.170 7.280 6.960 7.680 2,614,700 19,043,412 7.2832 1.793 1.793 1.820 1.740 1.920 10,458,800 1.8208 2.28%
2025-05-06 0 7.010 7.010 7.020 6.820 7.410 3,874,800 27,010,296 6.9708 1.753 1.753 1.755 1.705 1.852 15,499,200 1.7427 -3.58%
2025-05-02 0 7.270 7.270 7.280 6.870 7.600 3,587,200 25,183,616 7.0204 1.817 1.817 1.820 1.717 1.900 14,348,800 1.7551 0.55%
2025-04-30 0 7.230 7.220 7.230 7.080 7.340 9,061,600 64,714,898 7.1417 1.808 1.805 1.808 1.770 1.835 36,246,400 1.7854 0.28%
2025-04-29 0 7.210 7.210 7.310 7.000 7.430 1,501,700 10,768,536 7.1709 1.803 1.803 1.827 1.750 1.857 6,006,800 1.7927 -1.23%
2025-04-28 0 7.300 7.270 7.360 7.200 7.600 2,226,400 16,371,003 7.3531 1.825 1.817 1.840 1.800 1.900 8,905,600 1.8383 -0.95%
2025-04-25 0 7.370 7.370 7.460 7.020 7.790 3,045,600 22,605,312 7.4223 1.842 1.842 1.865 1.755 1.947 12,182,400 1.8556 0.00%
2025-04-24 0 7.370 7.370 7.380 7.100 7.570 1,966,000 14,343,117 7.2956 1.842 1.842 1.845 1.775 1.893 7,864,000 1.8239 0.14%
2025-04-23 0 7.360 7.360 7.370 7.200 7.880 2,298,400 17,152,767 7.4629 1.840 1.840 1.842 1.800 1.970 9,193,600 1.8657 1.24%
2025-04-22 0 7.270 7.270 7.360 6.860 8.300 6,330,000 45,291,716 7.1551 1.817 1.817 1.840 1.715 2.075 25,320,000 1.7888 -8.09%
2025-04-17 0 7.910 7.840 7.910 7.570 8.750 3,593,600 28,500,032 7.9308 1.977 1.960 1.977 1.893 2.188 14,374,400 1.9827 -9.18%
2025-04-16 0 8.710 8.560 8.710 8.350 10.02 3,784,819 34,122,775 9.0157 2.178 2.140 2.178 2.088 2.505 15,139,276 2.2539 -7.54%
2025-04-15 0 9.420 9.400 9.420 8.630 9.480 2,450,037 22,715,101 9.2713 2.355 2.350 2.355 2.158 2.370 9,800,148 2.3178 9.15%
2025-04-14 0 8.630 8.540 8.630 8.450 9.320 3,641,600 32,031,534 8.7960 2.158 2.135 2.158 2.112 2.330 14,566,400 2.1990 2.13%
2025-04-11 0 8.450 8.390 8.450 8.050 8.520 2,169,200 18,025,546 8.3098 2.112 2.098 2.112 2.013 2.130 8,676,800 2.0774 3.17%
2025-04-10 0 8.190 8.150 8.190 7.990 8.630 2,968,000 24,603,520 8.2896 2.047 2.037 2.047 1.997 2.158 11,872,000 2.0724 0.86%
2025-04-09 0 8.120 8.050 8.120 7.640 8.140 2,630,336 20,852,575 7.9277 2.030 2.013 2.030 1.910 2.035 10,521,344 1.9819 0.25%
2025-04-08 0 8.100 8.020 8.100 7.530 8.190 4,756,080 37,523,626 7.8896 2.025 2.005 2.025 1.883 2.047 19,024,320 1.9724 3.85%
2025-04-07 0 7.800 7.800 7.810 7.590 8.840 5,348,000 43,165,120 8.0713 1.950 1.950 1.952 1.898 2.210 21,392,000 2.0178 -14.57%
2025-04-03 0 9.130 9.090 9.130 8.840 10.18 2,937,100 27,201,398 9.2613 2.283 2.273 2.283 2.210 2.545 11,748,400 2.3153 -8.88%
2025-04-02 0 10.02 9.880 10.02 9.710 10.26 2,224,000 22,163,120 9.9654 2.505 2.470 2.505 2.428 2.565 8,896,000 2.4914 -1.76%
2025-04-01 0 10.20 10.20 10.38 10.20 10.64 1,464,000 15,159,840 10.355 2.550 2.550 2.595 2.550 2.660 5,856,000 2.5888 -3.04%
2025-03-31 0 10.52 10.48 10.52 10.40 10.92 1,416,400 15,127,992 10.681 2.630 2.620 2.630 2.600 2.730 5,665,600 2.6701 0.43%
2025-03-28 0 20.95 20.80 20.95 19.96 20.95 1,112,000 22,828,920 20.530 2.619 2.600 2.619 2.495 2.619 8,896,000 2.5662 3.20%
2025-03-27 0 20.30 20.25 20.30 19.72 21.95 2,237,300 45,689,449 20.422 2.537 2.531 2.537 2.465 2.744 17,898,400 2.5527 -6.67%
2025-03-26 0 21.75 21.60 21.75 21.40 22.15 852,000 18,461,000 21.668 2.719 2.700 2.719 2.675 2.769 6,816,000 2.7085 0.93%
2025-03-25 0 21.55 21.55 21.95 21.40 22.40 1,524,000 33,176,664 21.770 2.694 2.694 2.744 2.675 2.800 12,192,000 2.7212 -2.05%
2025-03-24 0 22.00 22.00 22.25 20.70 22.55 1,408,000 30,387,400 21.582 2.750 2.750 2.781 2.588 2.819 11,264,000 2.6977 1.15%
2025-03-21 0 21.75 21.40 21.75 21.50 22.85 908,000 20,111,000 22.149 2.719 2.675 2.719 2.688 2.856 7,264,000 2.7686 -4.81%
2025-03-20 0 22.85 22.65 22.85 22.35 23.05 1,012,000 22,982,600 22.710 2.856 2.831 2.856 2.794 2.881 8,096,000 2.8388 -0.65%
2025-03-19 0 23.00 22.70 23.00 22.70 23.15 628,000 14,409,800 22.946 2.875 2.838 2.875 2.838 2.894 5,024,000 2.8682 0.00%
2025-03-18 0 23.00 22.80 23.00 22.75 23.45 612,000 14,066,200 22.984 2.875 2.850 2.875 2.844 2.931 4,896,000 2.8730 1.10%
2025-03-17 0 22.75 22.75 22.80 22.20 23.10 944,000 21,441,200 22.713 2.844 2.844 2.850 2.775 2.888 7,552,000 2.8391 -1.52%
2025-03-14 0 23.10 22.30 23.10 22.35 23.30 1,018,400 23,288,600 22.868 2.888 2.787 2.888 2.794 2.912 8,147,200 2.8585 1.99%
2025-03-13 0 22.65 22.30 22.65 21.90 22.80 1,768,000 39,722,000 22.467 2.831 2.787 2.831 2.737 2.850 14,144,000 2.8084 1.57%
2025-03-12 0 22.30 22.30 22.45 21.00 22.65 1,844,922 41,269,667 22.369 2.787 2.787 2.806 2.625 2.831 14,759,376 2.7962 2.76%
2025-03-11 0 21.70 21.70 21.75 19.22 21.85 2,310,600 47,707,534 20.647 2.713 2.713 2.719 2.402 2.731 18,484,800 2.5809 9.15%
2025-03-10 0 19.88 19.82 19.94 19.80 23.30 2,956,000 61,637,950 20.852 2.485 2.477 2.493 2.475 2.912 23,648,000 2.6065 -12.04%
2025-03-07 0 22.60 22.60 22.85 22.60 24.00 1,612,000 37,460,600 23.239 2.825 2.825 2.856 2.825 3.000 12,896,000 2.9048 -3.83%
2025-03-06 0 23.50 23.40 23.65 23.30 24.25 1,108,000 26,130,800 23.584 2.938 2.925 2.956 2.912 3.031 8,864,000 2.9480 0.00%
2025-03-05 0 23.50 23.50 23.80 22.80 23.80 1,014,600 23,526,830 23.188 2.938 2.938 2.975 2.850 2.975 8,116,800 2.8985 1.73%
2025-03-04 0 23.10 22.85 23.15 22.65 23.50 828,000 19,044,600 23.001 2.888 2.856 2.894 2.831 2.938 6,624,000 2.8751 0.43%
2025-03-03 0 23.00 22.75 23.05 21.65 23.25 1,172,800 26,611,400 22.691 2.875 2.844 2.881 2.706 2.906 9,382,400 2.8363 2.22%
2025-02-28 0 22.50 22.50 23.15 22.35 23.85 1,342,100 31,010,090 23.106 2.813 2.813 2.894 2.794 2.981 10,736,800 2.8882 -3.85%
2025-02-27 0 23.40 23.35 23.65 23.05 23.95 1,068,000 24,969,000 23.379 2.925 2.919 2.956 2.881 2.994 8,544,000 2.9224 -0.85%
2025-02-26 0 23.60 23.35 23.60 23.10 24.25 1,169,333 27,656,295 23.651 2.950 2.919 2.950 2.888 3.031 9,354,664 2.9564 2.16%
2025-02-25 0 23.10 23.10 23.45 23.10 25.10 2,111,000 50,435,378 23.892 2.888 2.888 2.931 2.888 3.138 16,888,000 2.9865 -7.60%
2025-02-24 0 25.00 24.80 25.00 23.80 25.60 2,708,000 67,279,000 24.845 3.125 3.100 3.125 2.975 3.200 21,664,000 3.1056 5.26%
2025-02-21 0 23.75 23.60 23.80 22.80 23.80 1,367,100 31,662,055 23.160 2.969 2.950 2.975 2.850 2.975 10,936,800 2.8950 2.15%
2025-02-20 0 23.25 23.25 23.30 22.65 24.10 1,500,000 34,701,800 23.135 2.906 2.906 2.912 2.831 3.013 12,000,000 2.8918 -3.33%
2025-02-19 0 24.05 23.40 24.05 22.60 25.55 1,252,000 29,286,800 23.392 3.006 2.925 3.006 2.825 3.194 10,016,000 2.9240 -3.02%
2025-02-18 0 24.80 24.35 24.80 24.20 26.65 1,844,000 46,559,294 25.249 3.100 3.044 3.100 3.025 3.331 14,752,000 3.1561 -0.60%
2025-02-17 0 24.95 24.60 24.95 22.45 25.00 3,762,000 87,781,800 23.334 3.119 3.075 3.119 2.806 3.125 30,096,000 2.9167 8.95%
2025-02-14 0 22.90 22.80 23.00 22.45 24.75 1,882,200 43,960,923 23.356 2.862 2.850 2.875 2.806 3.094 15,057,600 2.9195 -4.18%
2025-02-13 0 23.90 23.80 23.90 22.00 26.45 2,610,600 63,414,866 24.291 2.987 2.975 2.987 2.750 3.306 20,884,800 3.0364 -4.78%
2025-02-12 0 25.10 25.10 25.25 20.25 26.00 2,956,000 70,095,235 23.713 3.138 3.138 3.156 2.531 3.250 23,648,000 2.9641 25.50%
2025-02-11 0 20.00 20.00 20.10 17.62 20.30 1,743,000 33,098,580 18.989 2.500 2.500 2.513 2.203 2.537 13,944,000 2.3737 9.41%
2025-02-10 0 18.28 18.26 18.28 17.76 19.70 2,133,000 40,165,980 18.831 2.285 2.283 2.285 2.220 2.463 17,064,000 2.3538 4.10%
2025-02-07 0 17.56 17.54 17.68 16.20 18.60 4,044,000 71,031,920 17.565 2.195 2.193 2.210 2.025 2.325 32,352,000 2.1956 9.07%
2025-02-06 0 16.10 16.10 16.12 12.64 16.10 3,312,000 46,474,240 14.032 2.013 2.013 2.015 1.580 2.013 26,496,000 1.7540 27.78%
2025-02-05 0 12.60 12.60 12.64 11.88 12.66 952,000 11,766,480 12.360 1.575 1.575 1.580 1.485 1.582 7,616,000 1.5450 5.35%
2025-02-04 0 11.96 11.94 12.08 11.80 12.30 456,000 5,488,720 12.037 1.495 1.492 1.510 1.475 1.538 3,648,000 1.5046 0.84%
2025-02-03 0 11.86 11.52 11.86 11.48 12.44 588,000 7,051,520 11.992 1.482 1.440 1.482 1.435 1.555 4,704,000 1.4990 1.54%
2025-01-28 0 11.68 11.66 11.68 11.02 11.78 1,024,000 11,881,680 11.603 1.460 1.457 1.460 1.378 1.472 8,192,000 1.4504 4.47%
2025-01-27 0 11.18 11.18 11.22 10.82 11.52 1,184,000 13,382,680 11.303 1.398 1.398 1.403 1.352 1.440 9,472,000 1.4129 1.64%
2025-01-24 0 11.00 11.00 11.10 10.88 11.72 3,984,600 44,308,848 11.120 1.375 1.375 1.388 1.360 1.465 31,876,800 1.3900 -4.84%
2025-01-23 0 11.56 11.22 11.56 10.90 11.88 864,000 9,756,488 11.292 1.445 1.403 1.445 1.362 1.485 6,912,000 1.4115 -0.69%
2025-01-22 0 11.64 11.64 11.68 11.50 12.08 2,792,000 32,522,000 11.648 1.455 1.455 1.460 1.438 1.510 22,336,000 1.4560 -0.34%
2025-01-21 0 11.68 11.68 11.70 11.22 12.00 3,517,000 40,886,860 11.626 1.460 1.460 1.462 1.403 1.500 28,136,000 1.4532 2.82%
2025-01-20 0 11.36 11.12 11.40 11.10 11.66 5,208,000 58,816,640 11.294 1.420 1.390 1.425 1.388 1.457 41,664,000 1.4117 -2.91%
2025-01-17 0 11.70 11.70 11.72 11.06 11.98 3,492,000 39,347,520 11.268 1.462 1.462 1.465 1.383 1.497 27,936,000 1.4085 -0.85%
2025-01-16 0 11.80 11.64 11.80 11.20 12.24 3,652,000 42,395,680 11.609 1.475 1.455 1.475 1.400 1.530 29,216,000 1.4511 0.17%
2025-01-15 0 11.78 11.50 11.86 10.90 12.48 5,296,000 61,796,920 11.669 1.472 1.438 1.482 1.362 1.560 42,368,000 1.4586 4.62%
2025-01-14 0 11.26 11.12 11.26 10.80 13.46 6,412,000 78,376,400 12.223 1.408 1.390 1.408 1.350 1.683 51,296,000 1.5279 -12.03%
2025-01-13 0 12.80 12.50 12.80 12.10 13.48 3,752,000 46,809,600 12.476 1.600 1.563 1.600 1.513 1.685 30,016,000 1.5595 -0.78%
2025-01-10 0 12.90 12.90 12.94 12.36 13.94 5,240,000 68,868,320 13.143 1.612 1.612 1.617 1.545 1.742 41,920,000 1.6429 -6.66%
2025-01-09 0 13.82 13.80 13.84 12.48 15.10 7,324,920 102,392,043 13.979 1.727 1.725 1.730 1.560 1.888 58,599,360 1.7473 8.65%
2025-01-08 0 12.72 12.68 12.78 11.00 14.80 12,796,000 161,668,240 12.634 1.590 1.585 1.597 1.375 1.850 102,368,000 1.5793 3.75%
2025-01-07 0 12.26 12.24 12.30 6.600 13.22 17,145,910 179,238,112 10.454 1.533 1.530 1.538 0.825 1.653 137,167,280 1.3067 87.46%
2025-01-06 0 6.540 6.540 6.550 6.290 6.700 3,272,000 21,648,240 6.6162 0.817 0.817 0.819 0.786 0.837 26,176,000 0.8270 2.03%
2025-01-03 0 6.410 6.410 6.490 6.170 6.500 4,720,000 30,622,480 6.4878 0.801 0.801 0.811 0.771 0.813 37,760,000 0.8110 -0.16%
2025-01-02 0 6.420 6.410 6.420 6.190 6.600 5,788,000 37,790,560 6.5291 0.803 0.801 0.803 0.774 0.825 46,304,000 0.8161 0.00%
2024-12-31 0 6.420 6.420 6.540 6.370 6.620 3,532,000 23,121,600 6.5463 0.803 0.803 0.817 0.796 0.827 28,256,000 0.8183 -0.31%
2024-12-30 0 6.440 6.440 6.500 6.210 6.600 2,304,300 14,954,920 6.4900 0.805 0.805 0.813 0.776 0.825 18,434,400 0.8113 3.54%
2024-12-27 0 6.220 6.220 6.320 5.740 6.600 2,576,000 16,247,660 6.3073 0.777 0.777 0.790 0.717 0.825 20,608,000 0.7884 5.60%
2024-12-24 0 5.890 5.840 5.960 5.540 5.990 336,000 1,982,400 5.9000 0.736 0.730 0.745 0.692 0.749 2,688,000 0.7375 -0.17%
2024-12-23 0 5.900 5.850 5.900 5.450 6.010 3,401,000 20,027,040 5.8886 0.738 0.731 0.738 0.681 0.751 27,208,000 0.7361 -0.84%
2024-12-20 0 5.950 5.950 6.140 5.750 6.600 8,047,500 51,415,205 6.3890 0.744 0.744 0.767 0.719 0.825 64,380,000 0.7986 4.02%
2024-12-19 0 5.720 5.710 5.810 5.160 6.060 1,940,000 11,008,240 5.6744 0.715 0.714 0.726 0.645 0.757 15,520,000 0.7093 6.92%
2024-12-18 0 5.350 5.310 5.440 5.310 5.840 6,028,000 33,938,720 5.6302 0.669 0.664 0.680 0.664 0.730 48,224,000 0.7038 -6.96%
2024-12-17 0 5.750 5.700 5.770 5.120 6.200 22,395,000 129,582,490 5.7862 0.719 0.712 0.721 0.640 0.775 179,160,000 0.7233 8.49%
2024-12-16 0 5.300 5.290 5.300 5.090 5.480 13,940,000 71,689,880 5.1427 0.663 0.661 0.663 0.636 0.685 111,520,000 0.6428 -3.28%
2024-12-13 0 5.480 5.480 5.550 4.390 5.600 4,116,000 19,047,160 4.6276 0.685 0.685 0.694 0.549 0.700 32,928,000 0.5784 21.78%
2024-12-12 0 4.500 4.340 4.500 4.100 4.500 5,656,000 25,053,800 4.4296 0.563 0.543 0.563 0.512 0.563 45,248,000 0.5537 8.43%
2024-12-11 0 4.150 4.140 4.150 4.030 4.240 2,396,000 9,839,040 4.1064 0.519 0.517 0.519 0.504 0.530 19,168,000 0.5133 -2.12%
2024-12-10 0 4.240 3.980 4.250 3.850 4.240 1,908,000 7,505,080 3.9335 0.530 0.498 0.531 0.481 0.530 15,264,000 0.4917 6.00%
2024-12-09 0 4.000 3.940 4.000 3.900 4.000 312,000 1,232,680 3.9509 0.500 0.493 0.500 0.488 0.500 2,496,000 0.4939 1.01%
2024-12-06 0 3.960 3.960 4.000 3.960 4.010 672,000 2,686,560 3.9979 0.495 0.495 0.500 0.495 0.501 5,376,000 0.4997 -1.98%
2024-12-05 0 4.040 3.930 4.050 3.930 4.060 252,000 996,920 3.9560 0.505 0.491 0.506 0.491 0.507 2,016,000 0.4945 2.54%
2024-12-04 0 3.940 3.940 4.040 3.940 4.080 1,220,000 4,931,480 4.0422 0.493 0.493 0.505 0.493 0.510 9,760,000 0.5053 -0.76%
2024-12-03 0 3.970 3.970 4.050 3.970 4.330 428,000 1,749,080 4.0866 0.496 0.496 0.506 0.496 0.541 3,424,000 0.5108 -8.31%
2024-12-02 0 4.330 4.320 4.380 4.010 4.420 252,000 1,096,840 4.3525 0.541 0.540 0.548 0.501 0.553 2,016,000 0.5441 0.23%
2024-11-29 0 4.320 4.080 4.320 4.090 4.320 1,132,000 4,707,200 4.1583 0.540 0.510 0.540 0.511 0.540 9,056,000 0.5198 5.88%
2024-11-28 0 4.080 4.070 4.220 4.060 4.490 312,000 1,319,080 4.2278 0.510 0.509 0.527 0.507 0.561 2,496,000 0.5285 -4.67%
2024-11-27 0 4.280 4.140 4.280 3.840 4.280 1,324,000 5,527,600 4.1749 0.535 0.517 0.535 0.480 0.535 10,592,000 0.5219 7.54%
2024-11-26 0 3.980 3.890 4.100 3.880 4.170 424,000 1,694,840 3.9973 0.498 0.486 0.512 0.485 0.521 3,392,000 0.4997 -2.69%
2024-11-25 0 4.090 4.090 4.200 3.960 4.300 1,264,000 5,178,600 4.0970 0.511 0.511 0.525 0.495 0.538 10,112,000 0.5121 -2.62%
2024-11-22 0 4.200 4.200 4.520 4.100 4.620 2,696,000 12,131,680 4.4999 0.525 0.525 0.565 0.512 0.577 21,568,000 0.5625 -4.98%
2024-11-21 0 4.420 4.410 4.600 4.000 4.610 3,672,000 15,245,680 4.1519 0.553 0.551 0.575 0.500 0.576 29,376,000 0.5190 10.50%
2024-11-20 0 4.000 3.920 4.000 3.910 4.050 2,092,000 8,433,280 4.0312 0.500 0.490 0.500 0.489 0.506 16,736,000 0.5039 2.04%
2024-11-19 0 3.920 3.920 3.980 3.830 3.960 276,000 1,091,920 3.9562 0.490 0.490 0.498 0.479 0.495 2,208,000 0.4945 0.51%
2024-11-18 0 3.900 3.830 3.850 3.600 4.050 1,656,000 6,611,440 3.9924 0.488 0.479 0.481 0.450 0.506 13,248,000 0.4991 5.41%
2024-11-15 0 3.700 3.700 3.900 3.700 3.920 1,308,000 4,972,560 3.8017 0.463 0.463 0.488 0.463 0.490 10,464,000 0.4752 -6.09%
2024-11-14 0 3.940 3.930 4.050 3.860 3.940 432,000 1,693,520 3.9202 0.493 0.491 0.506 0.482 0.493 3,456,000 0.4900 -0.25%
2024-11-13 0 3.950 3.870 4.040 3.950 4.170 328,000 1,336,800 4.0756 0.494 0.484 0.505 0.494 0.521 2,624,000 0.5095 -4.82%
2024-11-12 0 4.150 4.130 4.290 4.070 4.520 752,000 3,211,160 4.2702 0.519 0.516 0.536 0.509 0.565 6,016,000 0.5338 1.97%
2024-11-11 0 4.070 4.070 4.150 3.930 4.720 2,388,000 10,302,400 4.3142 0.509 0.509 0.519 0.491 0.590 19,104,000 0.5393 -7.50%
2024-11-08 0 4.400 4.400 4.420 3.620 4.600 1,193,200 4,903,820 4.1098 0.550 0.550 0.553 0.452 0.575 9,545,600 0.5137 21.88%
2024-11-07 0 3.610 3.600 3.690 3.500 3.890 984,000 3,627,726 3.6867 0.451 0.450 0.461 0.438 0.486 7,872,000 0.4608 -5.00%
2024-11-06 0 3.800 3.790 3.860 3.700 4.140 704,000 2,793,320 3.9678 0.475 0.474 0.482 0.463 0.517 5,632,000 0.4960 -8.21%
2024-11-05 0 4.140 3.980 4.140 3.800 4.410 820,000 3,362,320 4.1004 0.517 0.498 0.517 0.475 0.551 6,560,000 0.5125 -0.24%
2024-11-04 0 4.150 4.170 4.200 3.500 4.700 1,272,500 5,334,265 4.1920 0.519 0.521 0.525 0.438 0.587 10,180,000 0.5240 21.70%
2024-11-01 0 3.410 3.250 3.490 3.300 3.580 736,000 2,512,200 3.4133 0.426 0.406 0.436 0.412 0.447 5,888,000 0.4267 -1.16%
2024-10-31 0 3.450 3.440 3.600 3.150 3.640 1,219,824 4,209,336 3.4508 0.431 0.430 0.450 0.394 0.455 9,758,592 0.4313 7.48%
2024-10-30 0 3.210 3.200 3.420 2.630 3.450 1,820,000 5,708,480 3.1365 0.401 0.400 0.428 0.329 0.431 14,560,000 0.3921 16.30%
2024-10-29 0 2.760 2.680 2.820 2.720 2.820 944,000 2,590,760 2.7444 0.345 0.335 0.352 0.340 0.352 7,552,000 0.3431 0.36%
2024-10-28 0 2.750 2.750 2.880 2.750 2.890 540,000 1,527,360 2.8284 0.344 0.344 0.360 0.344 0.361 4,320,000 0.3536 -1.79%
2024-10-25 0 2.800 2.760 2.860 2.730 2.890 520,000 1,464,560 2.8165 0.350 0.345 0.357 0.341 0.361 4,160,000 0.3521 0.00%
2024-10-24 0 2.800 2.690 2.810 2.590 2.880 2,880,000 8,137,200 2.8254 0.350 0.336 0.351 0.324 0.360 23,040,000 0.3532 6.87%
2024-10-23 0 2.620 2.580 2.710 2.530 2.700 788,000 2,062,280 2.6171 0.327 0.322 0.339 0.316 0.338 6,304,000 0.3271 3.15%
2024-10-22 0 2.540 2.530 2.600 2.540 2.710 508,000 1,321,040 2.6005 0.317 0.316 0.325 0.317 0.339 4,064,000 0.3251 -4.15%
2024-10-21 0 2.650 2.580 2.690 2.550 2.710 268,500 706,425 2.6310 0.331 0.322 0.336 0.319 0.339 2,148,000 0.3289 3.92%
2024-10-18 0 2.550 2.490 2.690 2.470 2.710 480,000 1,260,000 2.6250 0.319 0.311 0.336 0.309 0.339 3,840,000 0.3281 2.00%
2024-10-17 0 2.500 2.500 2.560 2.470 2.650 372,000 942,440 2.5334 0.313 0.313 0.320 0.309 0.331 2,976,000 0.3167 -1.96%
2024-10-16 0 2.550 2.470 2.560 2.390 2.670 904,000 2,281,000 2.5232 0.319 0.309 0.320 0.299 0.334 7,232,000 0.3154 4.08%
2024-10-15 0 2.450 2.410 2.450 2.380 2.650 332,000 824,960 2.4848 0.306 0.301 0.306 0.298 0.331 2,656,000 0.3106 -4.67%
2024-10-14 0 2.570 2.470 2.580 2.500 2.680 276,000 705,280 2.5554 0.321 0.309 0.322 0.313 0.335 2,208,000 0.3194 -2.28%
2024-10-10 0 2.630 2.460 2.630 2.400 2.730 512,000 1,291,120 2.5217 0.329 0.308 0.329 0.300 0.341 4,096,000 0.3152 1.54%
2024-10-09 0 2.590 2.420 2.590 2.450 2.750 252,000 644,080 2.5559 0.324 0.303 0.324 0.306 0.344 2,016,000 0.3195 3.19%
2024-10-08 0 2.510 2.410 2.660 2.510 2.750 300,000 767,040 2.5568 0.314 0.301 0.333 0.314 0.344 2,400,000 0.3196 -8.73%
2024-10-07 0 2.750 2.690 2.840 2.360 2.800 1,132,000 2,927,560 2.5862 0.344 0.336 0.355 0.295 0.350 9,056,000 0.3233 9.56%
2024-10-04 0 2.510 2.470 2.510 2.450 2.690 528,000 1,350,320 2.5574 0.314 0.309 0.314 0.306 0.336 4,224,000 0.3197 1.21%
2024-10-03 0 2.480 2.470 2.520 2.410 2.560 1,192,000 2,955,840 2.4797 0.310 0.309 0.315 0.301 0.320 9,536,000 0.3100 -0.80%
2024-10-02 0 2.500 2.490 2.600 2.500 2.790 2,096,000 5,488,160 2.6184 0.313 0.311 0.325 0.313 0.349 16,768,000 0.3273 -5.30%
2024-09-30 0 2.640 2.580 2.710 2.600 2.830 240,000 646,720 2.6947 0.330 0.322 0.339 0.325 0.354 1,920,000 0.3368 -1.49%
2024-09-27 0 2.680 2.650 2.790 2.660 2.880 464,000 1,277,240 2.7527 0.335 0.331 0.349 0.333 0.360 3,712,000 0.3441 0.37%
2024-09-26 0 2.670 2.580 2.710 2.580 2.880 376,000 1,035,080 2.7529 0.334 0.322 0.339 0.322 0.360 3,008,000 0.3441 -5.32%
2024-09-25 0 2.820 2.710 2.850 2.540 2.940 592,000 1,691,400 2.8571 0.352 0.339 0.356 0.317 0.368 4,736,000 0.3571 3.30%
2024-09-24 0 2.730 2.680 2.850 2.500 2.930 408,000 1,122,800 2.7520 0.341 0.335 0.356 0.313 0.366 3,264,000 0.3440 -1.44%
2024-09-23 0 2.770 2.670 2.780 2.550 2.820 1,100,000 3,021,240 2.7466 0.346 0.334 0.347 0.319 0.352 8,800,000 0.3433 4.53%
2024-09-20 0 2.650 2.570 2.680 2.200 2.750 616,000 1,606,480 2.6079 0.331 0.321 0.335 0.275 0.344 4,928,000 0.3260 9.50%
2024-09-19 0 2.420 2.380 2.490 2.210 2.490 740,000 1,773,120 2.3961 0.303 0.298 0.311 0.276 0.311 5,920,000 0.2995 7.56%
2024-09-17 0 2.250 2.250 2.390 2.210 2.420 256,000 581,840 2.2728 0.281 0.281 0.299 0.276 0.303 2,048,000 0.2841 0.00%
2024-09-16 0 2.250 2.230 2.450 2.190 2.480 3,504,000 7,741,440 2.2093 0.281 0.279 0.306 0.274 0.310 28,032,000 0.2762 -0.88%
2024-09-13 0 2.270 2.200 2.310 2.270 2.470 1,652,000 3,856,440 2.3344 0.284 0.275 0.289 0.284 0.309 13,216,000 0.2918 -5.42%
2024-09-12 0 2.400 2.340 2.430 2.300 2.440 352,000 849,240 2.4126 0.300 0.292 0.304 0.287 0.305 2,816,000 0.3016 -4.38%
2024-09-11 0 2.510 2.370 2.510 2.440 2.590 328,000 818,440 2.4952 0.314 0.296 0.314 0.305 0.324 2,624,000 0.3119 2.45%
2024-09-10 0 2.450 2.300 2.500 2.400 2.460 1,180,000 2,888,720 2.4481 0.306 0.287 0.313 0.300 0.308 9,440,000 0.3060 0.00%
2024-09-09 0 2.450 2.350 2.520 2.350 2.500 1,884,000 4,575,320 2.4285 0.306 0.294 0.315 0.294 0.313 15,072,000 0.3036 0.41%
2024-09-05 0 2.440 2.330 2.520 2.330 2.550 1,468,000 3,526,040 2.4019 0.305 0.291 0.315 0.291 0.319 11,744,000 0.3002 -2.40%
2024-09-04 0 2.500 2.500 2.620 2.500 2.650 4,392,000 11,292,040 2.5710 0.313 0.313 0.327 0.313 0.331 35,136,000 0.3214 -4.58%
2024-09-03 0 2.620 2.580 2.650 2.550 2.680 1,080,000 2,842,760 2.6322 0.327 0.322 0.331 0.319 0.335 8,640,000 0.3290 0.00%
2024-09-02 0 2.620 2.620 2.700 2.570 2.840 1,872,000 5,005,200 2.6737 0.327 0.327 0.338 0.321 0.355 14,976,000 0.3342 0.00%
2024-08-30 0 2.620 2.580 2.720 2.600 2.860 1,512,000 3,975,440 2.6293 0.327 0.322 0.340 0.325 0.357 12,096,000 0.3287 -1.50%
2024-08-29 0 2.660 2.660 2.730 2.580 2.720 760,000 2,015,840 2.6524 0.333 0.333 0.341 0.322 0.340 6,080,000 0.3316 -2.21%
2024-08-28 0 2.720 2.640 2.720 2.650 2.820 1,080,000 2,943,120 2.7251 0.340 0.330 0.340 0.331 0.352 8,640,000 0.3406 -2.86%
2024-08-27 0 2.800 2.750 2.890 2.750 2.930 1,504,000 4,358,920 2.8982 0.350 0.344 0.361 0.344 0.366 12,032,000 0.3623 -2.78%
2024-08-26 0 2.880 2.840 2.900 2.800 2.960 1,908,000 5,496,040 2.8805 0.360 0.355 0.363 0.350 0.370 15,264,000 0.3601 -7.10%
2024-08-23 0 3.100 2.870 3.090 2.780 3.120 1,944,000 5,709,280 2.9369 0.387 0.359 0.386 0.347 0.390 15,552,000 0.3671 9.15%
2024-08-22 0 2.840 2.980 3.000 2.760 2.840 248,000 698,240 2.8155 0.355 0.373 0.375 0.345 0.355 1,984,000 0.3519 1.79%
2024-08-21 0 2.790 2.750 2.930 2.750 2.860 2,152,000 5,990,280 2.7836 0.349 0.344 0.366 0.344 0.357 17,216,000 0.3479 0.72%
2024-08-20 0 2.770 2.760 2.900 2.710 2.940 356,000 1,001,440 2.8130 0.346 0.345 0.363 0.339 0.368 2,848,000 0.3516 -4.48%
2024-08-19 0 2.900 2.900 2.940 2.610 2.980 4,308,000 12,645,680 2.9354 0.363 0.363 0.368 0.326 0.373 34,464,000 0.3669 6.23%
2024-08-16 0 2.730 2.730 2.810 2.600 2.770 2,968,000 7,961,520 2.6825 0.341 0.341 0.351 0.325 0.346 23,744,000 0.3353 7.06%
2024-08-15 0 2.550 2.500 2.660 2.550 2.700 720,000 1,866,120 2.5918 0.319 0.313 0.333 0.319 0.338 5,760,000 0.3240 -3.77%
2024-08-14 0 2.650 2.530 2.660 2.520 2.700 472,000 1,225,640 2.5967 0.331 0.316 0.333 0.315 0.338 3,776,000 0.3246 -1.12%
2024-08-13 0 2.680 2.650 2.800 2.670 2.760 1,568,000 4,231,280 2.6985 0.335 0.331 0.350 0.334 0.345 12,544,000 0.3373 -2.19%
2024-08-12 0 2.740 2.670 2.780 2.660 2.750 1,632,000 4,418,960 2.7077 0.343 0.334 0.347 0.333 0.344 13,056,000 0.3385 2.62%
2024-08-09 0 2.670 2.620 2.740 2.620 2.750 2,052,000 5,447,640 2.6548 0.334 0.327 0.343 0.327 0.344 16,416,000 0.3318 0.00%
2024-08-08 0 2.670 2.670 2.800 2.670 2.830 456,000 1,253,560 2.7490 0.334 0.334 0.350 0.334 0.354 3,648,000 0.3436 -2.91%
2024-08-07 0 2.750 2.690 2.780 2.730 2.810 3,388,000 9,492,680 2.8019 0.344 0.336 0.347 0.341 0.351 27,104,000 0.3502 -1.79%
2024-08-06 0 2.800 2.720 2.820 2.650 2.850 8,372,000 23,209,960 2.7723 0.350 0.340 0.352 0.331 0.356 66,976,000 0.3465 5.26%
2024-08-05 0 2.660 2.610 2.730 2.660 2.760 672,000 1,814,200 2.6997 0.333 0.326 0.341 0.333 0.345 5,376,000 0.3375 -3.97%
2024-08-02 0 2.770 2.700 2.820 2.770 2.800 252,000 707,400 2.8071 0.346 0.338 0.352 0.346 0.350 2,016,000 0.3509 -1.42%
2024-08-01 0 2.810 2.740 2.840 2.730 2.880 316,000 886,000 2.8038 0.351 0.343 0.355 0.341 0.360 2,528,000 0.3505 -1.75%
2024-07-31 0 2.860 2.790 2.890 2.840 2.860 452,000 1,289,160 2.8521 0.357 0.349 0.361 0.355 0.357 3,616,000 0.3565 1.06%
2024-07-30 0 2.830 2.720 2.830 2.720 2.850 368,000 1,040,040 2.8262 0.354 0.340 0.354 0.340 0.356 2,944,000 0.3533 0.00%
2024-07-29 0 2.830 2.710 2.860 2.760 2.880 1,360,000 3,769,960 2.7720 0.354 0.339 0.357 0.345 0.360 10,880,000 0.3465 -0.35%
2024-07-26 0 2.840 2.800 2.890 2.730 2.920 2,516,000 7,160,240 2.8459 0.355 0.350 0.361 0.341 0.365 20,128,000 0.3557 2.53%
2024-07-25 0 2.770 2.770 2.890 2.730 2.830 2,088,000 5,746,800 2.7523 0.346 0.346 0.361 0.341 0.354 16,704,000 0.3440 1.09%
2024-07-24 0 2.740 2.740 2.790 2.720 2.800 580,000 1,597,360 2.7541 0.343 0.343 0.349 0.340 0.350 4,640,000 0.3443 1.48%
2024-07-23 0 2.700 2.680 2.720 2.620 2.870 4,224,000 11,878,000 2.8120 0.338 0.335 0.340 0.327 0.359 33,792,000 0.3515 -1.82%
2024-07-22 0 2.750 2.750 2.790 2.750 2.950 8,248,000 23,113,040 2.8023 0.344 0.344 0.349 0.344 0.369 65,984,000 0.3503 -3.85%
2024-07-19 0 2.860 2.790 2.880 2.790 2.920 1,544,000 4,409,440 2.8559 0.357 0.349 0.360 0.349 0.365 12,352,000 0.3570 -0.35%
2024-07-18 0 2.870 2.910 2.950 2.830 3.000 424,000 1,232,240 2.9062 0.359 0.364 0.369 0.354 0.375 3,392,000 0.3633 -1.71%
2024-07-17 0 2.920 2.910 3.070 2.920 3.140 4,776,000 14,701,760 3.0783 0.365 0.364 0.384 0.365 0.393 38,208,000 0.3848 -3.95%
2024-07-16 0 3.040 3.070 3.140 3.030 3.210 396,000 1,213,600 3.0646 0.380 0.384 0.393 0.379 0.401 3,168,000 0.3831 -0.98%
2024-07-15 0 3.070 3.070 3.090 3.070 3.100 280,000 862,800 3.0814 0.384 0.384 0.386 0.384 0.387 2,240,000 0.3852 -0.97%
2024-07-12 0 3.100 3.080 3.190 3.060 3.190 316,000 976,040 3.0887 0.387 0.385 0.399 0.382 0.399 2,528,000 0.3861 -4.32%
2024-07-11 0 3.240 3.120 3.240 2.970 3.260 684,000 2,148,000 3.1404 0.405 0.390 0.405 0.371 0.407 5,472,000 0.3925 0.93%
2024-07-10 0 3.210 3.210 3.260 2.970 3.360 5,284,000 16,364,360 3.0970 0.401 0.401 0.407 0.371 0.420 42,272,000 0.3871 8.08%
2024-07-09 0 2.970 2.970 3.080 2.900 3.050 809,000 2,418,780 2.9898 0.371 0.371 0.385 0.363 0.381 6,472,000 0.3737 2.06%
2024-07-08 0 2.910 2.910 2.980 2.870 2.960 4,332,000 12,710,000 2.9340 0.364 0.364 0.373 0.359 0.370 34,656,000 0.3667 -1.36%
2024-07-05 0 2.950 2.890 2.950 2.910 2.950 2,860,000 8,428,680 2.9471 0.369 0.361 0.369 0.364 0.369 22,880,000 0.3684 0.68%
2024-07-04 0 2.930 2.920 2.980 2.930 3.000 2,036,000 6,094,240 2.9932 0.366 0.365 0.373 0.366 0.375 16,288,000 0.3742 -1.68%
2024-07-03 0 2.980 2.980 3.040 2.900 3.030 328,000 977,520 2.9802 0.373 0.373 0.380 0.363 0.379 2,624,000 0.3725 1.71%
2024-07-02 0 2.930 2.880 3.000 2.880 2.940 276,000 801,240 2.9030 0.366 0.360 0.375 0.360 0.368 2,208,000 0.3629 1.74%
2024-06-28 0 2.880 2.870 2.910 2.860 3.000 3,908,000 11,309,600 2.8940 0.360 0.359 0.364 0.357 0.375 31,264,000 0.3617 -0.35%
2024-06-27 0 2.890 2.880 2.900 2.890 2.950 328,000 952,080 2.9027 0.361 0.360 0.363 0.361 0.369 2,624,000 0.3628 -1.37%
2024-06-26 0 2.930 2.920 3.180 2.910 2.980 276,000 810,000 2.9348 0.366 0.365 0.398 0.364 0.373 2,208,000 0.3668 0.00%
2024-06-25 0 2.930 2.930 2.970 2.930 3.100 356,000 1,062,320 2.9840 0.366 0.366 0.371 0.366 0.387 2,848,000 0.3730 -4.25%
2024-06-24 0 3.060 3.060 3.120 3.060 3.130 300,000 929,120 3.0971 0.382 0.382 0.390 0.382 0.391 2,400,000 0.3871 -1.92%
2024-06-21 0 3.120 3.100 3.120 3.120 3.350 244,000 775,840 3.1797 0.390 0.387 0.390 0.390 0.419 1,952,000 0.3975 -5.45%
2024-06-20 0 3.300 3.200 3.400 3.130 3.300 1,328,000 4,233,040 3.1875 0.412 0.400 0.425 0.391 0.412 10,624,000 0.3984 -1.49%
2024-06-19 0 3.350 3.340 3.460 3.090 3.450 1,204,000 3,908,040 3.2459 0.419 0.417 0.433 0.386 0.431 9,632,000 0.4057 4.69%
2024-06-18 0 3.200 3.190 3.240 2.840 3.400 7,264,000 21,488,480 2.9582 0.400 0.399 0.405 0.355 0.425 58,112,000 0.3698 12.28%
2024-06-17 0 2.850 2.810 2.850 2.820 2.860 244,000 693,320 2.8415 0.356 0.351 0.356 0.352 0.357 1,952,000 0.3552 -0.35%
2024-06-14 0 2.860 2.860 2.900 2.840 2.860 240,000 686,240 2.8593 0.357 0.357 0.363 0.355 0.357 1,920,000 0.3574 0.00%
2024-06-13 0 2.860 2.850 2.960 2.750 2.950 1,784,000 5,116,960 2.8683 0.357 0.356 0.370 0.344 0.369 14,272,000 0.3585 2.88%
2024-06-12 0 2.780 2.770 2.800 2.760 2.800 312,000 872,080 2.7951 0.347 0.346 0.350 0.345 0.350 2,496,000 0.3494 0.72%
2024-06-11 0 2.760 2.750 2.760 2.750 2.860 2,220,000 6,221,560 2.8025 0.345 0.344 0.345 0.344 0.357 17,760,000 0.3503 -2.82%
2024-06-07 0 2.840 2.830 2.890 2.830 2.920 736,000 2,102,000 2.8560 0.355 0.354 0.361 0.354 0.365 5,888,000 0.3570 -2.41%
2024-06-06 0 2.910 2.830 2.880 2.900 3.000 384,000 1,132,720 2.9498 0.364 0.354 0.360 0.363 0.375 3,072,000 0.3687 -2.35%
2024-06-05 0 2.980 2.930 3.020 2.970 3.020 324,000 970,000 2.9938 0.373 0.366 0.377 0.371 0.377 2,592,000 0.3742 0.00%
2024-06-04 0 2.980 2.960 3.000 2.970 3.070 288,000 870,480 3.0225 0.373 0.370 0.375 0.371 0.384 2,304,000 0.3778 0.00%
2024-06-03 0 2.980 2.930 3.130 2.940 3.010 300,000 895,560 2.9852 0.373 0.366 0.391 0.368 0.376 2,400,000 0.3732 0.34%
2024-05-31 0 2.970 2.950 3.040 2.970 3.080 248,000 742,520 2.9940 0.371 0.369 0.380 0.371 0.385 1,984,000 0.3743 -0.67%
2024-05-30 0 2.990 2.950 2.990 2.920 3.000 572,000 1,698,960 2.9702 0.374 0.369 0.374 0.365 0.375 4,576,000 0.3713 0.00%
2024-05-29 0 2.990 2.940 2.980 2.930 3.020 324,000 970,040 2.9940 0.374 0.368 0.373 0.366 0.377 2,592,000 0.3742 1.01%
2024-05-28 0 2.960 2.950 2.990 2.950 3.070 288,000 863,240 2.9974 0.370 0.369 0.374 0.369 0.384 2,304,000 0.3747 -4.52%
2024-05-27 0 3.100 3.100 3.140 2.680 3.140 864,000 2,443,760 2.8284 0.387 0.387 0.393 0.335 0.393 6,912,000 0.3536 3.68%
2024-05-24 0 2.990 2.920 2.990 2.920 3.050 316,000 955,400 3.0234 0.374 0.365 0.374 0.365 0.381 2,528,000 0.3779 0.00%
2024-05-23 0 2.990 2.900 2.960 2.940 3.120 2,788,000 8,488,000 3.0445 0.374 0.363 0.370 0.368 0.390 22,304,000 0.3806 -3.55%
2024-05-22 0 3.100 3.100 3.130 3.090 3.240 1,796,000 5,607,160 3.1220 0.387 0.387 0.391 0.386 0.405 14,368,000 0.3903 -3.43%
2024-05-21 0 3.210 3.180 3.230 3.100 3.210 880,000 2,800,320 3.1822 0.401 0.398 0.404 0.387 0.401 7,040,000 0.3978 0.94%
2024-05-20 0 3.180 3.160 3.280 3.060 3.200 332,000 1,049,120 3.1600 0.398 0.395 0.410 0.382 0.400 2,656,000 0.3950 2.58%
2024-05-17 0 3.100 3.100 3.150 3.030 3.200 2,200,000 6,822,480 3.1011 0.387 0.387 0.394 0.379 0.400 17,600,000 0.3876 -2.52%
2024-05-16 0 3.180 3.180 3.250 3.130 3.320 6,964,000 22,229,240 3.1920 0.398 0.398 0.406 0.391 0.415 55,712,000 0.3990 -3.64%
2024-05-14 0 3.300 3.300 3.370 3.290 3.370 1,048,000 3,455,200 3.2969 0.412 0.412 0.421 0.411 0.421 8,384,000 0.4121 -0.30%
2024-05-13 0 3.310 3.310 3.480 3.310 3.440 1,296,000 4,393,360 3.3899 0.414 0.414 0.435 0.414 0.430 10,368,000 0.4237 -3.78%
2024-05-10 0 3.440 3.440 3.490 3.370 3.500 1,828,000 6,314,720 3.4544 0.430 0.430 0.436 0.421 0.438 14,624,000 0.4318 1.18%
2024-05-09 0 3.400 3.380 3.430 3.350 3.450 1,040,000 3,508,320 3.3734 0.425 0.423 0.429 0.419 0.431 8,320,000 0.4217 2.41%
2024-05-08 0 3.320 3.320 3.420 3.300 3.460 2,108,000 7,004,240 3.3227 0.415 0.415 0.428 0.412 0.433 16,864,000 0.4153 -0.90%
2024-05-07 0 3.350 3.300 3.370 3.250 3.460 613,000 2,045,310 3.3366 0.419 0.412 0.421 0.406 0.433 4,904,000 0.4171 3.08%
2024-05-06 0 3.250 3.250 3.350 3.230 3.380 2,036,000 6,699,040 3.2903 0.406 0.406 0.419 0.404 0.423 16,288,000 0.4113 -0.31%
2024-05-03 0 3.260 3.250 3.340 3.250 3.360 328,000 1,082,440 3.3001 0.407 0.406 0.417 0.406 0.420 2,624,000 0.4125 0.31%
2024-05-02 0 3.250 3.250 3.290 3.250 3.400 340,000 1,130,360 3.3246 0.406 0.406 0.411 0.406 0.425 2,720,000 0.4156 0.00%
2024-04-30 0 3.250 3.250 3.300 3.230 3.370 340,000 1,122,160 3.3005 0.406 0.406 0.412 0.404 0.421 2,720,000 0.4126 -0.61%
2024-04-29 0 3.270 3.230 3.330 3.130 3.330 1,016,000 3,265,600 3.2142 0.409 0.404 0.416 0.391 0.416 8,128,000 0.4018 2.19%
2024-04-26 0 3.200 3.200 3.250 3.180 3.530 5,308,000 18,051,680 3.4008 0.400 0.400 0.406 0.398 0.441 42,464,000 0.4251 -3.90%
2024-04-25 0 3.330 3.300 3.390 3.230 3.430 2,648,000 8,705,920 3.2877 0.416 0.412 0.424 0.404 0.429 21,184,000 0.4110 -1.77%
2024-04-24 0 3.390 3.390 3.520 3.380 3.730 464,000 1,658,960 3.5753 0.424 0.424 0.440 0.423 0.466 3,712,000 0.4469 -2.31%
2024-04-23 0 3.470 3.450 3.470 3.100 3.520 3,680,000 11,946,360 3.2463 0.434 0.431 0.434 0.387 0.440 29,440,000 0.4058 5.15%
2024-04-22 0 3.300 3.290 3.300 3.000 4.020 11,156,000 41,441,020 3.7147 0.412 0.411 0.412 0.375 0.502 89,248,000 0.4643 -7.04%
2024-04-19 0 3.550 3.550 3.560 3.350 3.600 2,372,000 8,185,560 3.4509 0.444 0.444 0.445 0.419 0.450 18,976,000 0.4314 2.90%
2024-04-18 0 3.450 3.420 3.430 3.300 3.590 8,404,000 28,080,120 3.3413 0.431 0.428 0.429 0.412 0.449 67,232,000 0.4177 3.92%
2024-04-17 0 3.320 3.320 3.350 3.290 3.690 7,452,000 27,143,190 3.6424 0.415 0.415 0.419 0.411 0.461 59,616,000 0.4553 -5.68%
2024-04-16 0 3.520 3.520 3.630 3.500 3.730 15,952,000 58,000,640 3.6359 0.440 0.440 0.454 0.438 0.466 127,616,000 0.4545 1.15%
2024-04-15 0 3.480 3.480 3.530 3.400 3.600 5,052,000 17,275,130 3.4195 0.435 0.435 0.441 0.425 0.450 40,416,000 0.4274 -4.13%
2024-04-12 0 3.630 3.550 3.650 3.360 3.770 2,864,000 10,401,640 3.6319 0.454 0.444 0.456 0.420 0.471 22,912,000 0.4540 6.14%
2024-04-11 0 3.420 3.370 3.410 3.080 3.500 9,452,000 29,695,080 3.1417 0.428 0.421 0.426 0.385 0.438 75,616,000 0.3927 9.62%
2024-04-10 0 3.120 3.090 3.110 3.050 3.130 3,492,000 10,876,240 3.1146 0.390 0.386 0.389 0.381 0.391 27,936,000 0.3893 0.65%
2024-04-09 0 3.100 3.010 3.100 2.750 3.100 3,156,000 9,340,800 2.9597 0.387 0.376 0.387 0.344 0.387 25,248,000 0.3700 2.99%
2024-04-08 0 3.010 3.010 3.080 3.000 3.150 5,692,000 17,483,040 3.0715 0.376 0.376 0.385 0.375 0.394 45,536,000 0.3839 -1.63%
2024-04-05 0 3.060 3.060 3.100 3.040 3.220 2,904,000 8,952,720 3.0829 0.382 0.382 0.387 0.380 0.403 23,232,000 0.3854 -1.61%
2024-04-03 0 3.110 3.110 3.160 3.030 3.270 4,732,000 14,619,920 3.0896 0.389 0.389 0.395 0.379 0.409 37,856,000 0.3862 1.63%
2024-04-02 0 3.060 3.060 3.090 2.950 3.060 1,036,000 3,091,080 2.9837 0.382 0.382 0.386 0.369 0.382 8,288,000 0.3730 2.00%
2024-03-28 0 3.000 2.900 3.000 2.750 3.000 18,616,000 53,279,400 2.8620 0.375 0.363 0.375 0.344 0.375 148,928,000 0.3578 3.81%
2024-03-27 0 2.890 2.860 2.890 2.860 3.030 436,000 1,268,680 2.9098 0.361 0.357 0.361 0.357 0.379 3,488,000 0.3637 -4.62%
2024-03-26 0 3.030 3.030 3.060 2.950 3.100 2,296,000 6,952,920 3.0283 0.379 0.379 0.382 0.369 0.387 18,368,000 0.3785 -2.26%
2024-03-25 0 3.100 3.100 3.130 3.100 3.150 2,828,500 8,857,455 3.1315 0.387 0.387 0.391 0.387 0.394 22,628,000 0.3914 -1.59%
2024-03-22 0 3.150 3.120 3.200 3.120 3.300 396,000 1,256,760 3.1736 0.394 0.390 0.400 0.390 0.412 3,168,000 0.3967 -4.55%
2024-03-21 0 3.300 3.220 3.300 3.220 3.420 1,424,000 4,693,160 3.2958 0.412 0.403 0.412 0.403 0.428 11,392,000 0.4120 0.61%
2024-03-20 0 3.280 3.280 3.300 3.050 3.450 3,712,000 12,226,760 3.2938 0.410 0.410 0.412 0.381 0.431 29,696,000 0.4117 7.54%
2024-03-19 0 3.050 3.040 3.100 2.930 3.060 568,000 1,703,680 2.9994 0.381 0.380 0.387 0.366 0.382 4,544,000 0.3749 3.04%
2024-03-18 0 2.960 2.910 2.960 2.830 2.970 2,352,000 6,950,960 2.9553 0.370 0.364 0.370 0.354 0.371 18,816,000 0.3694 1.72%
2024-03-15 0 2.910 2.910 2.940 2.780 3.000 2,212,000 6,392,360 2.8899 0.364 0.364 0.368 0.347 0.375 17,696,000 0.3612 -5.52%
2024-03-14 0 3.080 3.000 3.100 2.600 3.100 9,456,000 26,134,520 2.7638 0.385 0.375 0.387 0.325 0.387 75,648,000 0.3455 18.01%
2024-03-13 0 2.610 2.600 2.690 2.580 2.740 2,280,000 5,941,320 2.6058 0.326 0.325 0.336 0.322 0.343 18,240,000 0.3257 -4.74%
2024-03-12 0 2.740 2.680 2.760 2.600 2.770 4,012,000 10,758,360 2.6815 0.343 0.335 0.345 0.325 0.346 32,096,000 0.3352 -0.72%
2024-03-11 0 2.760 2.700 2.780 2.580 2.790 1,636,000 4,331,000 2.6473 0.345 0.338 0.347 0.322 0.349 13,088,000 0.3309 2.22%
2024-03-08 0 2.700 2.700 2.750 2.600 2.780 828,000 2,214,120 2.6741 0.338 0.338 0.344 0.325 0.347 6,624,000 0.3343 -4.26%
2024-03-07 0 2.820 2.820 2.870 2.800 2.980 1,044,000 2,995,760 2.8695 0.352 0.352 0.359 0.350 0.373 8,352,000 0.3587 -5.37%
2024-03-06 0 2.980 2.980 3.100 2.800 3.500 3,720,000 11,170,520 3.0028 0.373 0.373 0.387 0.350 0.438 29,760,000 0.3754 -14.86%
2024-03-05 0 3.500 3.500 3.540 3.500 3.700 14,144,000 51,383,280 3.6329 0.438 0.438 0.442 0.438 0.463 113,152,000 0.4541 -6.42%
2024-03-04 0 3.740 3.720 3.820 3.400 3.900 8,092,000 29,730,920 3.6741 0.468 0.465 0.477 0.425 0.488 64,736,000 0.4593 -0.53%
2024-03-01 0 3.760 3.740 3.800 3.650 4.150 3,135,000 12,164,745 3.8803 0.470 0.468 0.475 0.456 0.519 25,080,000 0.4850 -0.79%
2024-02-29 0 3.790 3.650 3.790 3.580 3.850 744,000 2,766,360 3.7182 0.474 0.456 0.474 0.447 0.481 5,952,000 0.4648 1.88%
2024-02-28 0 3.720 3.700 3.750 3.590 3.750 760,000 2,772,920 3.6486 0.465 0.463 0.469 0.449 0.469 6,080,000 0.4561 -0.80%
2024-02-27 0 3.750 3.700 3.800 3.700 3.820 1,048,000 3,927,080 3.7472 0.469 0.463 0.475 0.463 0.477 8,384,000 0.4684 -0.27%
2024-02-26 0 3.760 3.760 3.770 3.670 3.950 1,937,500 7,414,601 3.8269 0.470 0.470 0.471 0.459 0.494 15,500,000 0.4784 2.73%
2024-02-23 0 3.660 3.610 3.660 3.480 3.700 3,176,000 11,304,200 3.5593 0.458 0.451 0.458 0.435 0.463 25,408,000 0.4449 5.17%
2024-02-22 0 3.480 3.480 3.550 3.400 3.560 1,178,400 4,126,620 3.5019 0.435 0.435 0.444 0.425 0.445 9,427,200 0.4377 2.35%
2024-02-21 0 3.400 3.320 3.420 3.260 3.440 452,000 1,525,640 3.3753 0.425 0.415 0.428 0.407 0.430 3,616,000 0.4219 0.89%
2024-02-20 0 3.370 3.360 3.390 3.220 3.450 2,248,000 7,498,400 3.3356 0.421 0.420 0.424 0.403 0.431 17,984,000 0.4169 -2.60%
2024-02-19 0 3.460 3.410 3.520 3.400 3.600 912,000 3,194,520 3.5028 0.433 0.426 0.440 0.425 0.450 7,296,000 0.4378 -3.89%
2024-02-16 0 3.600 3.600 3.640 3.370 3.750 7,956,000 28,925,640 3.6357 0.450 0.450 0.455 0.421 0.469 63,648,000 0.4545 7.14%
2024-02-15 0 3.360 3.360 3.410 3.200 3.430 1,608,000 5,334,280 3.3173 0.420 0.420 0.426 0.400 0.429 12,864,000 0.4147 1.82%
2024-02-14 0 3.300 3.270 3.300 3.260 3.300 188,000 617,400 3.2840 0.412 0.409 0.412 0.407 0.412 1,504,000 0.4105 -0.30%
2024-02-09 0 3.310 3.280 3.300 3.180 3.310 844,000 2,707,080 3.2074 0.414 0.410 0.412 0.398 0.414 6,752,000 0.4009 1.53%
2024-02-08 0 3.260 3.260 3.270 3.190 3.270 1,456,000 4,664,560 3.2037 0.407 0.407 0.409 0.399 0.409 11,648,000 0.4005 0.00%
2024-02-07 0 3.260 3.220 3.260 3.200 3.380 8,520,000 27,710,920 3.2525 0.407 0.403 0.407 0.400 0.423 68,160,000 0.4066 2.19%
2024-02-06 0 3.190 3.190 3.200 3.100 3.200 1,080,000 3,408,440 3.1560 0.399 0.399 0.400 0.387 0.400 8,640,000 0.3945 3.57%
2024-02-05 0 3.080 3.080 3.130 3.010 3.200 4,812,000 15,053,000 3.1282 0.385 0.385 0.391 0.376 0.400 38,496,000 0.3910 0.00%
2024-02-02 0 3.080 3.030 3.080 3.060 3.250 11,252,000 35,221,568 3.1302 0.385 0.379 0.385 0.382 0.406 90,016,000 0.3913 -1.60%
2024-02-01 0 3.130 3.060 3.130 3.050 3.180 4,020,000 12,484,920 3.1057 0.391 0.382 0.391 0.381 0.398 32,160,000 0.3882 1.62%
2024-01-31 0 3.080 3.030 3.110 2.990 3.200 960,000 2,993,410 3.1181 0.385 0.379 0.389 0.374 0.400 7,680,000 0.3898 -1.28%
2024-01-30 0 3.120 3.120 3.240 3.100 3.500 5,552,000 18,018,760 3.2455 0.390 0.390 0.405 0.387 0.438 44,416,000 0.4057 -2.80%
2024-01-29 0 3.210 3.110 3.230 3.000 3.340 4,344,000 14,011,600 3.2255 0.401 0.389 0.404 0.375 0.417 34,752,000 0.4032 10.31%
2024-01-26 0 2.910 2.880 2.910 2.850 3.270 660,000 1,965,760 2.9784 0.364 0.360 0.364 0.356 0.409 5,280,000 0.3723 -11.82%
2024-01-25 0 3.300 3.300 3.350 3.210 3.410 1,792,000 5,946,440 3.3183 0.412 0.412 0.419 0.401 0.426 14,336,000 0.4148 -2.94%
2024-01-24 0 3.400 3.340 3.400 3.100 3.430 8,105,700 25,980,058 3.2052 0.425 0.417 0.425 0.387 0.429 64,845,600 0.4006 5.59%
2024-01-23 0 3.220 3.160 3.230 3.120 3.480 448,000 1,476,120 3.2949 0.403 0.395 0.404 0.390 0.435 3,584,000 0.4119 0.31%
2024-01-22 0 3.210 3.210 3.260 3.050 3.610 1,492,000 4,728,040 3.1689 0.401 0.401 0.407 0.381 0.451 11,936,000 0.3961 -8.29%
2024-01-19 0 3.500 3.490 3.500 3.230 3.650 2,728,000 9,287,040 3.4043 0.438 0.436 0.438 0.404 0.456 21,824,000 0.4255 2.04%
2024-01-18 0 3.430 3.410 3.480 3.380 3.900 1,848,000 6,771,720 3.6644 0.429 0.426 0.435 0.423 0.488 14,784,000 0.4580 -1.15%
2024-01-17 0 3.470 3.430 3.470 3.000 3.580 2,372,000 7,857,040 3.3124 0.434 0.429 0.434 0.375 0.447 18,976,000 0.4141 -2.80%
2024-01-16 0 3.570 3.570 3.630 3.510 4.260 6,132,000 23,863,148 3.8916 0.446 0.446 0.454 0.439 0.533 49,056,000 0.4864 -2.72%
2024-01-15 0 3.670 3.660 3.670 2.520 3.840 12,031,000 40,265,190 3.3468 0.459 0.458 0.459 0.315 0.480 96,248,000 0.4183 39.02%
2024-01-12 0 2.640 2.640 2.680 1.700 2.690 27,933,800 54,877,536 1.9646 0.330 0.330 0.335 0.213 0.336 223,470,400 0.2456

Webb-site Database - Powered By Linux Group

Back to top