Postal Savings Bank of China Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01658  2016-09-28    
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
2026-08-25 0 4.945 4.940 4.945 4.940 5.060 32,817,878 163,173,048 4.9721 4.945 4.940 4.945 4.940 5.060 32,817,878 4.9721 -0.90%
2026-08-24 0 4.990 4.985 4.990 4.890 5.005 67,452,992 336,025,561 4.9816 4.990 4.985 4.990 4.890 5.005 67,452,992 4.9816 1.11%
2026-08-21 0 4.935 4.930 4.935 4.880 4.955 42,930,780 210,952,874 4.9138 4.935 4.930 4.935 4.880 4.955 42,930,780 4.9138 0.61%
2026-08-20 0 4.905 4.900 4.905 4.855 4.945 25,124,077 123,002,615 4.8958 4.905 4.900 4.905 4.855 4.945 25,124,077 4.8958 0.00%
2026-08-19 0 4.905 4.885 4.905 4.825 4.930 47,172,679 230,338,717 4.8829 4.905 4.885 4.905 4.825 4.930 47,172,679 4.8829 1.76%
2026-08-18 0 4.820 4.815 4.820 4.755 4.845 36,009,447 173,220,388 4.8104 4.820 4.815 4.820 4.755 4.845 36,009,447 4.8104 0.10%
2026-08-17 0 4.815 4.815 4.820 4.780 4.870 23,440,000 113,457,841 4.8404 4.815 4.815 4.820 4.780 4.870 23,440,000 4.8404 0.52%
2026-08-14 0 4.790 4.785 4.790 4.775 4.835 20,572,716 98,750,766 4.8001 4.790 4.785 4.790 4.775 4.835 20,572,716 4.8001 -0.42%
2026-08-13 0 4.810 4.805 4.810 4.760 4.825 37,862,204 181,650,351 4.7977 4.810 4.805 4.810 4.760 4.825 37,862,204 4.7977 0.00%
2026-08-12 0 4.810 4.800 4.810 4.775 4.850 32,995,558 158,282,601 4.7971 4.810 4.800 4.810 4.775 4.850 32,995,558 4.7971 -0.72%
2026-08-11 0 4.845 4.835 4.845 4.825 4.880 23,008,406 111,484,425 4.8454 4.845 4.835 4.845 4.825 4.880 23,008,406 4.8454 -0.41%
2026-08-10 0 4.865 4.860 4.865 4.805 4.880 18,798,936 91,288,516 4.8560 4.865 4.860 4.865 4.805 4.880 18,798,936 4.8560 0.52%
2026-08-07 0 4.840 4.835 4.840 4.770 4.870 25,503,488 122,828,244 4.8161 4.840 4.835 4.840 4.770 4.870 25,503,488 4.8161 -0.41%
2026-08-06 0 4.860 4.855 4.860 4.805 4.880 23,572,677 114,277,133 4.8479 4.860 4.855 4.860 4.805 4.880 23,572,677 4.8479 -0.10%
2026-08-05 0 4.865 4.860 4.865 4.850 4.930 29,384,976 143,049,127 4.8681 4.865 4.860 4.865 4.850 4.930 29,384,976 4.8681 -1.42%
2026-08-04 0 4.935 4.930 4.935 4.920 5.100 49,176,015 244,344,060 4.9688 4.935 4.930 4.935 4.920 5.100 49,176,015 4.9688 -2.28%
2026-08-03 0 5.050 5.045 5.050 5.010 5.145 48,148,768 243,480,262 5.0568 5.050 5.045 5.050 5.010 5.145 48,148,768 5.0568 -0.59%
2026-07-31 0 5.080 5.060 5.080 4.930 5.080 66,637,559 335,125,061 5.0291 5.080 5.060 5.080 4.930 5.080 66,637,559 5.0291 -0.59%
2026-07-30 0 5.110 5.110 5.120 4.970 5.110 49,807,306 252,639,359 5.0723 5.110 5.110 5.120 4.970 5.110 49,807,306 5.0723 1.39%
2026-07-29 0 5.040 5.020 5.040 4.930 5.050 41,698,743 209,047,506 5.0133 5.040 5.020 5.040 4.930 5.050 41,698,743 5.0133 1.20%
2026-07-28 0 4.980 4.970 4.980 4.920 5.050 55,078,690 274,768,519 4.9887 4.980 4.970 4.980 4.920 5.050 55,078,690 4.9887 0.81%
2026-07-27 0 4.940 4.930 4.940 4.870 4.960 24,449,900 120,295,355 4.9201 4.940 4.930 4.940 4.870 4.960 24,449,900 4.9201 0.61%
2026-07-24 0 4.910 4.900 4.910 4.870 4.940 19,514,215 95,636,935 4.9009 4.910 4.900 4.910 4.870 4.940 19,514,215 4.9009 0.00%
2026-07-23 0 4.910 4.900 4.910 4.850 4.910 26,457,082 129,217,847 4.8841 4.910 4.900 4.910 4.850 4.910 26,457,082 4.8841 1.24%
2026-07-22 0 4.850 4.840 4.850 4.830 4.910 25,661,489 124,722,254 4.8603 4.850 4.840 4.850 4.830 4.910 25,661,489 4.8603 -1.02%
2026-07-21 0 4.900 4.890 4.900 4.850 5.000 31,737,458 155,725,206 4.9067 4.900 4.890 4.900 4.850 5.000 31,737,458 4.9067 -1.61%
2026-07-20 0 4.980 4.970 4.980 4.840 4.980 49,283,690 243,746,131 4.9458 4.980 4.970 4.980 4.840 4.980 49,283,690 4.9458 2.68%
2026-07-17 0 4.850 4.840 4.850 4.770 4.870 43,732,430 211,332,613 4.8324 4.850 4.840 4.850 4.770 4.870 43,732,430 4.8324 1.04%
2026-07-16 0 4.800 4.790 4.800 4.770 4.850 24,684,849 118,658,700 4.8069 4.800 4.790 4.800 4.770 4.850 24,684,849 4.8069 0.42%
2026-07-15 0 4.780 4.770 4.780 4.750 4.820 23,601,365 112,748,209 4.7772 4.780 4.770 4.780 4.750 4.820 23,601,365 4.7772 0.00%
2026-07-14 0 4.780 4.780 4.790 4.710 4.800 25,084,322 119,472,377 4.7628 4.780 4.780 4.790 4.710 4.800 25,084,322 4.7628 0.63%
2026-07-13 0 4.750 4.740 4.750 4.670 4.800 26,265,230 124,660,468 4.7462 4.750 4.740 4.750 4.670 4.800 26,265,230 4.7462 1.71%
2026-07-10 0 4.670 4.660 4.670 4.640 4.710 18,399,795 86,041,560 4.6762 4.670 4.660 4.670 4.640 4.710 18,399,795 4.6762 0.21%
2026-07-09 0 4.660 4.660 4.670 4.630 4.750 33,630,747 157,461,931 4.6821 4.660 4.660 4.670 4.630 4.750 33,630,747 4.6821 -1.69%
2026-07-08 0 4.740 4.730 4.740 4.600 4.760 39,162,106 185,158,186 4.7280 4.740 4.730 4.740 4.600 4.760 39,162,106 4.7280 3.04%
2026-07-07 0 4.600 4.590 4.600 4.540 4.610 29,388,971 134,602,970 4.5801 4.600 4.590 4.600 4.540 4.610 29,388,971 4.5801 0.44%
2026-07-06 0 4.580 4.580 4.590 4.490 4.590 38,043,177 173,127,813 4.5508 4.580 4.580 4.590 4.490 4.590 38,043,177 4.5508 0.88%
2026-07-03 0 4.540 4.530 4.540 4.480 4.570 49,390,021 223,255,651 4.5203 4.540 4.530 4.540 4.480 4.570 49,390,021 4.5203 0.44%
2026-07-02 0 4.630 4.630 4.640 4.500 4.670 52,774,560 242,583,867 4.5966 4.520 4.520 4.530 4.393 4.559 54,059,227 4.4874 1.31%
2026-06-30 0 4.570 4.560 4.570 4.490 4.800 91,064,608 417,278,753 4.5822 4.461 4.452 4.461 4.383 4.686 93,281,353 4.4733 -3.99%
2026-06-29 0 4.760 4.750 4.760 4.700 4.800 43,273,580 205,987,768 4.7601 4.647 4.637 4.647 4.588 4.686 44,326,969 4.6470 -0.21%
2026-06-26 0 4.770 4.760 4.770 4.670 4.810 50,331,944 238,251,139 4.7336 4.657 4.647 4.657 4.559 4.696 51,557,152 4.6211 -0.21%
2026-06-25 0 4.780 4.770 4.780 4.750 5.000 54,620,603 262,789,146 4.8112 4.666 4.657 4.666 4.637 4.881 55,950,208 4.6968 -3.24%
2026-06-24 0 4.940 4.930 4.940 4.930 5.090 52,081,566 259,299,439 4.9787 4.823 4.813 4.823 4.813 4.969 53,349,364 4.8604 -1.79%
2026-06-23 0 5.030 5.030 5.040 5.010 5.100 28,063,290 141,920,393 5.0572 4.910 4.910 4.920 4.891 4.979 28,746,422 4.9370 0.00%
2026-06-22 0 5.030 5.020 5.030 4.870 5.060 63,044,555 313,628,409 4.9747 4.910 4.901 4.910 4.754 4.940 64,579,220 4.8565 1.62%
2026-06-18 0 4.950 4.940 4.950 4.930 5.020 79,892,865 395,946,899 4.9560 4.832 4.823 4.832 4.813 4.901 81,837,661 4.8382 -1.79%
2026-06-17 0 5.040 5.030 5.040 4.990 5.210 52,315,350 264,881,226 5.0632 4.920 4.910 4.920 4.871 5.086 53,588,839 4.9428 -3.08%
2026-06-16 0 5.200 5.190 5.200 5.110 5.210 39,358,214 203,740,007 5.1766 5.076 5.067 5.076 4.989 5.086 40,316,293 5.0535 0.58%
2026-06-15 0 5.170 5.170 5.180 5.140 5.240 32,841,412 170,013,507 5.1768 5.047 5.047 5.057 5.018 5.115 33,640,856 5.0538 -0.58%
2026-06-12 0 5.200 5.190 5.200 5.080 5.210 56,001,659 289,698,783 5.1730 5.076 5.067 5.076 4.959 5.086 57,364,882 5.0501 2.36%
2026-06-11 0 5.080 5.070 5.080 5.010 5.110 25,362,636 128,521,916 5.0674 4.959 4.950 4.959 4.891 4.989 25,980,027 4.9470 0.20%
2026-06-10 0 5.070 5.060 5.070 4.990 5.080 26,541,093 134,011,810 5.0492 4.950 4.940 4.950 4.871 4.959 27,187,171 4.9292 1.00%
2026-06-09 0 5.020 5.010 5.020 4.970 5.070 21,969,000 110,630,335 5.0357 4.901 4.891 4.901 4.852 4.950 22,503,781 4.9161 0.00%
2026-06-08 0 5.020 5.020 5.030 4.990 5.070 36,263,224 182,343,871 5.0283 4.901 4.901 4.910 4.871 4.950 37,145,963 4.9088 -0.40%
2026-06-05 0 5.040 5.030 5.040 5.000 5.050 11,024,150 55,469,630 5.0316 4.920 4.910 4.920 4.881 4.930 11,292,506 4.9121 0.40%
2026-06-04 0 5.020 5.010 5.020 5.000 5.060 11,179,800 56,164,851 5.0238 4.901 4.891 4.901 4.881 4.940 11,451,945 4.9044 -0.40%
2026-06-03 0 5.040 5.030 5.040 4.990 5.090 15,349,188 77,199,397 5.0295 4.920 4.910 4.920 4.871 4.969 15,722,826 4.9100 -0.20%
2026-06-02 0 5.050 5.050 5.060 5.000 5.090 50,161,245 253,240,514 5.0485 4.930 4.930 4.940 4.881 4.969 51,382,297 4.9286 0.20%
2026-06-01 0 5.040 5.030 5.040 4.960 5.070 38,428,042 193,365,625 5.0319 4.920 4.910 4.920 4.842 4.950 39,363,478 4.9123 0.40%
2026-05-29 0 5.020 5.010 5.020 4.900 5.020 82,975,702 415,202,011 5.0039 4.901 4.891 4.901 4.784 4.901 84,995,542 4.8850 2.03%
2026-05-28 0 4.920 4.910 4.920 4.790 4.970 90,775,325 444,396,112 4.8956 4.803 4.793 4.803 4.676 4.852 92,985,028 4.7792 -1.40%
2026-05-27 0 4.990 4.970 4.990 4.960 5.050 26,358,761 131,416,684 4.9857 4.871 4.852 4.871 4.842 4.930 27,000,400 4.8672 -0.80%
2026-05-26 0 5.030 5.020 5.030 4.980 5.060 24,417,461 122,733,561 5.0265 4.910 4.901 4.910 4.862 4.940 25,011,844 4.9070 -0.20%
2026-05-22 0 5.040 5.040 5.050 4.980 5.070 25,057,611 125,996,950 5.0283 4.920 4.920 4.930 4.862 4.950 25,667,577 4.9088 0.20%
2026-05-21 0 5.030 5.030 5.040 5.020 5.080 17,787,765 89,726,387 5.0443 4.910 4.910 4.920 4.901 4.959 18,220,765 4.9244 -0.59%
2026-05-20 0 5.060 5.050 5.060 5.010 5.100 26,460,000 133,606,959 5.0494 4.940 4.930 4.940 4.891 4.979 27,104,104 4.9294 0.00%
2026-05-19 0 5.060 5.050 5.060 5.030 5.120 14,747,216 74,893,479 5.0785 4.940 4.930 4.940 4.910 4.998 15,106,201 4.9578 0.20%
2026-05-18 0 5.050 5.040 5.050 5.010 5.110 24,318,000 122,541,204 5.0391 4.930 4.920 4.930 4.891 4.989 24,909,962 4.9194 -0.79%
2026-05-15 0 5.090 5.080 5.090 5.040 5.110 17,788,006 90,190,002 5.0703 4.969 4.959 4.969 4.920 4.989 18,221,011 4.9498 -0.20%
2026-05-14 0 5.100 5.090 5.100 5.090 5.140 11,544,046 58,982,368 5.1093 4.979 4.969 4.979 4.969 5.018 11,825,057 4.9879 0.00%
2026-05-13 0 5.100 5.100 5.110 5.100 5.150 10,114,000 51,723,865 5.1141 4.979 4.979 4.989 4.979 5.028 10,360,201 4.9926 -0.39%
2026-05-12 0 5.120 5.110 5.120 5.080 5.140 20,156,365 103,120,043 5.1160 4.998 4.989 4.998 4.959 5.018 20,647,022 4.9944 0.20%
2026-05-11 0 5.110 5.110 5.120 5.070 5.130 19,032,043 97,084,678 5.1011 4.989 4.989 4.998 4.950 5.008 19,495,331 4.9799 0.20%
2026-05-08 0 5.100 5.090 5.100 5.090 5.160 16,725,177 85,446,436 5.1089 4.979 4.969 4.979 4.969 5.037 17,132,310 4.9874 -1.16%
2026-05-07 0 5.160 5.150 5.160 5.120 5.190 22,491,514 115,895,315 5.1528 5.037 5.028 5.037 4.998 5.067 23,039,015 5.0304 0.19%
2026-05-06 0 5.150 5.140 5.150 5.100 5.150 23,780,430 122,058,028 5.1327 5.028 5.018 5.028 4.979 5.028 24,359,306 5.0107 0.59%
2026-05-05 0 5.120 5.110 5.120 5.050 5.140 12,751,600 65,114,578 5.1064 4.998 4.989 4.998 4.930 5.018 13,062,006 4.9850 0.00%
2026-05-04 0 5.120 5.110 5.120 5.070 5.250 34,584,188 177,887,797 5.1436 4.998 4.989 4.998 4.950 5.125 35,426,055 5.0214 1.99%
2026-04-30 0 5.020 5.020 5.030 5.000 5.230 108,484,541 549,459,836 5.0649 4.901 4.901 4.910 4.881 5.106 111,125,331 4.9445 -4.20%
2026-04-29 0 5.240 5.230 5.240 5.190 5.260 33,299,211 174,083,646 5.2279 5.115 5.106 5.115 5.067 5.135 34,109,799 5.1036 0.96%
2026-04-28 0 5.190 5.180 5.190 5.180 5.280 49,737,329 259,213,319 5.2116 5.067 5.057 5.067 5.057 5.155 50,948,062 5.0878 -1.33%
2026-04-27 0 5.260 5.250 5.260 5.250 5.320 24,321,553 128,342,074 5.2769 5.135 5.125 5.135 5.125 5.194 24,913,602 5.1515 -0.75%
2026-04-24 0 5.300 5.290 5.300 5.200 5.300 42,217,210 222,438,465 5.2689 5.174 5.164 5.174 5.076 5.174 43,244,884 5.1437 0.76%
2026-04-23 0 5.260 5.250 5.260 5.170 5.270 25,429,000 133,535,627 5.2513 5.135 5.125 5.135 5.047 5.145 26,048,007 5.1265 1.54%
2026-04-22 0 5.180 5.180 5.190 5.170 5.260 28,873,000 149,976,310 5.1943 5.057 5.057 5.067 5.047 5.135 29,575,842 5.0709 -1.33%
2026-04-21 0 5.250 5.240 5.250 5.150 5.250 34,829,442 181,663,926 5.2158 5.125 5.115 5.125 5.028 5.125 35,677,279 5.0919 2.34%
2026-04-20 0 5.130 5.130 5.140 5.040 5.150 57,195,958 291,575,871 5.0978 5.008 5.008 5.018 4.920 5.028 58,588,253 4.9767 1.58%
2026-04-17 0 5.050 5.040 5.050 5.020 5.070 17,495,720 88,314,994 5.0478 4.930 4.920 4.930 4.901 4.950 17,921,610 4.9278 0.20%
2026-04-16 0 5.040 5.040 5.050 5.000 5.070 36,400,711 183,279,864 5.0351 4.920 4.920 4.930 4.881 4.950 37,286,797 4.9154 0.40%
2026-04-15 0 5.020 5.010 5.020 5.000 5.060 31,486,069 158,374,963 5.0300 4.901 4.891 4.901 4.881 4.940 32,252,520 4.9105 -0.20%
2026-04-14 0 5.030 5.030 5.040 4.970 5.040 54,349,753 272,316,763 5.0105 4.910 4.910 4.920 4.852 4.920 55,672,764 4.8914 1.21%
2026-04-13 0 4.970 4.960 4.970 4.900 4.980 29,388,491 145,569,825 4.9533 4.852 4.842 4.852 4.784 4.862 30,103,882 4.8356 0.40%
2026-04-10 0 4.950 4.940 4.950 4.940 4.970 17,075,008 84,526,538 4.9503 4.832 4.823 4.832 4.823 4.852 17,490,657 4.8327 0.41%
2026-04-09 0 4.930 4.930 4.940 4.920 4.950 20,604,000 101,716,089 4.9367 4.813 4.813 4.823 4.803 4.832 21,105,554 4.8194 0.00%
2026-04-08 0 4.930 4.930 4.940 4.900 5.000 43,036,701 212,590,154 4.9397 4.813 4.813 4.823 4.784 4.881 44,084,324 4.8224 0.00%
2026-04-02 0 4.930 4.930 4.940 4.900 4.940 17,310,991 85,302,631 4.9277 4.813 4.813 4.823 4.784 4.823 17,732,385 4.8106 0.00%
2026-04-01 0 4.930 4.920 4.930 4.900 5.000 28,428,136 140,093,418 4.9280 4.813 4.803 4.813 4.784 4.881 29,120,149 4.8109 0.41%
2026-03-31 0 4.910 4.900 4.910 4.840 4.950 56,624,676 277,095,642 4.8935 4.793 4.784 4.793 4.725 4.832 58,003,065 4.7773 -0.41%
2026-03-30 0 4.930 4.930 4.940 4.880 4.940 43,652,084 214,298,839 4.9092 4.813 4.813 4.823 4.764 4.823 44,714,687 4.7926 -0.60%
2026-03-27 0 4.960 4.950 4.960 4.910 5.000 60,191,571 298,547,706 4.9600 4.842 4.832 4.842 4.793 4.881 61,656,787 4.8421 1.02%
2026-03-26 0 4.910 4.900 4.910 4.900 4.980 27,078,737 133,412,022 4.9268 4.793 4.784 4.793 4.784 4.862 27,737,902 4.8097 -1.01%
2026-03-25 0 4.960 4.960 4.970 4.900 4.960 44,192,357 218,561,263 4.9457 4.842 4.842 4.852 4.784 4.842 45,268,112 4.8282 0.81%
2026-03-24 0 4.920 4.910 4.920 4.840 4.930 16,194,071 79,296,253 4.8966 4.803 4.793 4.803 4.725 4.813 16,588,276 4.7803 1.65%
2026-03-23 0 4.840 4.830 4.840 4.780 4.950 45,043,751 218,140,218 4.8429 4.725 4.715 4.725 4.666 4.832 46,140,231 4.7278 -2.02%
2026-03-20 0 4.940 4.930 4.940 4.900 5.020 48,974,162 242,802,379 4.9578 4.823 4.813 4.823 4.784 4.901 50,166,318 4.8399 0.00%
2026-03-19 0 4.940 4.930 4.940 4.910 4.990 30,301,266 150,074,827 4.9528 4.823 4.813 4.823 4.793 4.871 31,038,876 4.8351 -0.20%
2026-03-18 0 4.950 4.940 4.950 4.940 5.010 41,241,444 205,263,581 4.9771 4.832 4.823 4.832 4.823 4.891 42,245,366 4.8588 -0.80%
2026-03-17 0 4.990 4.990 5.000 4.980 5.040 26,789,613 134,211,095 5.0098 4.871 4.871 4.881 4.862 4.920 27,441,740 4.8908 -0.20%
2026-03-16 0 5.000 4.990 5.000 4.940 5.020 33,208,495 165,304,144 4.9778 4.881 4.871 4.881 4.823 4.901 34,016,874 4.8595 0.60%
2026-03-13 0 4.970 4.960 4.970 4.930 5.010 23,766,392 118,416,464 4.9825 4.852 4.842 4.852 4.813 4.891 24,344,927 4.8641 -0.40%
2026-03-12 0 4.990 4.980 4.990 4.920 5.000 33,993,858 168,739,300 4.9638 4.871 4.862 4.871 4.803 4.881 34,821,355 4.8459 1.22%
2026-03-11 0 4.930 4.920 4.930 4.910 4.980 25,550,487 126,250,309 4.9412 4.813 4.803 4.813 4.793 4.862 26,172,451 4.8238 0.00%
2026-03-10 0 4.930 4.920 4.930 4.900 5.000 32,467,700 160,020,052 4.9286 4.813 4.803 4.813 4.784 4.881 33,258,047 4.8115 0.61%
2026-03-09 0 4.900 4.890 4.900 4.800 4.910 30,314,343 147,402,193 4.8625 4.784 4.774 4.784 4.686 4.793 31,052,271 4.7469 0.41%
2026-03-06 0 4.880 4.870 4.880 4.850 4.890 40,221,916 195,896,258 4.8704 4.764 4.754 4.764 4.735 4.774 41,201,020 4.7546 0.21%
2026-03-05 0 4.870 4.860 4.870 4.850 4.920 25,211,439 122,952,478 4.8769 4.754 4.745 4.754 4.735 4.803 25,825,150 4.7610 0.62%
2026-03-04 0 4.840 4.830 4.840 4.790 4.900 56,668,484 274,117,047 4.8372 4.725 4.715 4.725 4.676 4.784 58,047,939 4.7223 -1.22%
2026-03-03 0 4.900 4.890 4.900 4.850 4.960 46,545,898 228,244,454 4.9036 4.784 4.774 4.784 4.735 4.842 47,678,944 4.7871 0.82%
2026-03-02 0 4.860 4.850 4.860 4.820 4.920 60,567,482 294,515,280 4.8626 4.745 4.735 4.745 4.705 4.803 62,041,849 4.7470 -1.42%
2026-02-27 0 4.930 4.930 4.940 4.930 5.090 78,423,937 389,753,353 4.9698 4.813 4.813 4.823 4.813 4.969 80,332,975 4.8517 -2.57%
2026-02-26 0 5.060 5.050 5.060 5.050 5.140 42,534,921 216,017,979 5.0786 4.940 4.930 4.940 4.930 5.018 43,570,329 4.9579 -0.78%
2026-02-25 0 5.100 5.090 5.100 5.070 5.170 46,131,169 235,291,587 5.1005 4.979 4.969 4.979 4.950 5.047 47,254,119 4.9793 -0.58%
2026-02-24 0 5.130 5.130 5.140 5.110 5.170 30,191,272 155,090,060 5.1369 5.008 5.008 5.018 4.989 5.047 30,926,204 5.0148 -0.39%
2026-02-23 0 5.150 5.150 5.160 5.110 5.190 20,106,660 103,623,795 5.1537 5.028 5.028 5.037 4.989 5.067 20,596,107 5.0312 1.18%
2026-02-20 0 5.090 5.090 5.100 5.060 5.150 18,659,258 95,138,587 5.0987 4.969 4.969 4.979 4.940 5.028 19,113,472 4.9776 -0.39%
2026-02-16 0 5.110 5.090 5.110 5.040 5.110 25,666,000 130,250,930 5.0748 4.989 4.969 4.989 4.920 4.989 26,290,776 4.9542 0.39%
2026-02-13 0 5.090 5.080 5.090 5.050 5.110 60,286,196 306,797,539 5.0890 4.969 4.959 4.969 4.930 4.989 61,753,716 4.9681 0.00%
2026-02-12 0 5.090 5.080 5.090 5.080 5.220 82,222,181 422,695,413 5.1409 4.969 4.959 4.969 4.959 5.096 84,223,678 5.0187 -1.74%
2026-02-11 0 5.180 5.170 5.180 5.160 5.280 56,061,389 290,742,893 5.1862 5.057 5.047 5.057 5.037 5.155 57,426,066 5.0629 -1.89%
2026-02-10 0 5.280 5.270 5.280 5.240 5.290 43,546,000 229,348,528 5.2668 5.155 5.145 5.155 5.115 5.164 44,606,021 5.1416 0.57%
2026-02-09 0 5.250 5.240 5.250 5.210 5.290 38,222,951 200,763,042 5.2524 5.125 5.115 5.125 5.086 5.164 39,153,395 5.1276 0.38%
2026-02-06 0 5.230 5.220 5.230 5.150 5.240 28,305,286 147,288,396 5.2036 5.106 5.096 5.106 5.028 5.115 28,994,309 5.0799 0.19%
2026-02-05 0 5.220 5.220 5.230 5.100 5.240 46,361,479 241,459,096 5.2082 5.096 5.096 5.106 4.979 5.115 47,490,035 5.0844 1.95%
2026-02-04 0 5.120 5.120 5.130 5.090 5.180 39,948,903 205,021,749 5.1321 4.998 4.998 5.008 4.969 5.057 40,921,361 5.0101 0.79%
2026-02-03 0 5.080 5.080 5.090 5.080 5.160 37,700,269 192,463,403 5.1051 4.959 4.959 4.969 4.959 5.037 38,617,990 4.9838 0.00%
2026-02-02 0 5.080 5.070 5.080 5.040 5.130 52,627,386 266,924,107 5.0720 4.959 4.950 4.959 4.920 5.008 53,908,471 4.9514 -0.39%
2026-01-30 0 5.100 5.100 5.120 5.100 5.200 63,816,432 328,131,670 5.1418 4.979 4.979 4.998 4.979 5.076 65,369,887 5.0196 -1.54%
2026-01-29 0 5.180 5.170 5.180 5.090 5.190 81,426,299 420,129,014 5.1596 5.057 5.047 5.057 4.969 5.067 83,408,423 5.0370 0.39%
2026-01-28 0 5.160 5.150 5.160 5.090 5.180 48,648,281 250,039,050 5.1397 5.037 5.028 5.037 4.969 5.057 49,832,504 5.0176 1.57%
2026-01-27 0 5.080 5.070 5.080 5.020 5.100 41,737,352 211,666,645 5.0714 4.959 4.950 4.959 4.901 4.979 42,753,345 4.9509 1.20%
2026-01-26 0 5.020 5.010 5.020 4.990 5.070 36,344,455 182,586,259 5.0238 4.901 4.891 4.901 4.871 4.950 37,229,172 4.9044 0.20%
2026-01-23 0 5.010 5.000 5.010 4.990 5.080 27,154,595 136,639,720 5.0319 4.891 4.881 4.891 4.871 4.959 27,815,607 4.9123 -0.40%
2026-01-22 0 5.030 5.020 5.030 5.020 5.090 22,520,669 113,749,595 5.0509 4.910 4.901 4.910 4.901 4.969 23,068,879 4.9309 0.20%
2026-01-21 0 5.020 5.010 5.020 5.000 5.090 25,464,326 128,094,915 5.0304 4.901 4.891 4.901 4.881 4.969 26,084,193 4.9108 -0.20%
2026-01-20 0 5.030 5.030 5.040 4.990 5.050 33,038,363 166,139,325 5.0287 4.910 4.910 4.920 4.871 4.930 33,842,601 4.9092 0.00%
2026-01-19 0 5.030 5.030 5.040 5.010 5.110 43,553,488 220,358,281 5.0595 4.910 4.910 4.920 4.891 4.989 44,613,691 4.9393 -0.98%
2026-01-16 0 5.080 5.070 5.080 5.060 5.150 24,149,210 122,961,120 5.0917 4.959 4.950 4.959 4.940 5.028 24,737,063 4.9707 -0.39%
2026-01-15 0 5.100 5.100 5.110 5.100 5.180 25,142,879 129,060,941 5.1331 4.979 4.979 4.989 4.979 5.057 25,754,921 5.0111 -0.78%
2026-01-14 0 5.140 5.130 5.140 5.080 5.170 50,991,763 261,783,602 5.1338 5.018 5.008 5.018 4.959 5.047 52,233,032 5.0118 0.00%
2026-01-13 0 5.140 5.130 5.140 5.100 5.170 28,253,291 145,108,261 5.1360 5.018 5.008 5.018 4.979 5.047 28,941,048 5.0139 0.00%
2026-01-12 0 5.140 5.130 5.140 5.040 5.140 18,303,118 93,421,682 5.1041 5.018 5.008 5.018 4.920 5.018 18,748,663 4.9828 1.58%
2026-01-09 0 5.060 5.050 5.060 5.050 5.100 22,063,385 111,885,698 5.0711 4.940 4.930 4.940 4.930 4.979 22,600,464 4.9506 -0.20%
2026-01-08 0 5.070 5.060 5.070 5.020 5.140 36,009,959 182,490,624 5.0678 4.950 4.940 4.950 4.901 5.018 36,886,533 4.9474 -1.36%
2026-01-07 0 5.140 5.130 5.140 5.130 5.210 31,789,300 163,893,520 5.1556 5.018 5.008 5.018 5.008 5.086 32,563,133 5.0331 -1.34%
2026-01-06 0 5.210 5.200 5.210 5.150 5.220 23,556,211 122,390,705 5.1957 5.086 5.076 5.086 5.028 5.096 24,129,629 5.0722 0.58%
2026-01-05 0 5.180 5.170 5.180 5.180 5.270 21,836,167 113,702,724 5.2071 5.057 5.047 5.057 5.057 5.145 22,367,715 5.0833 -1.33%
2026-01-02 0 5.250 5.240 5.250 5.130 5.250 11,426,499 59,596,739 5.2157 5.125 5.115 5.125 5.008 5.125 11,704,649 5.0917 1.27%
2025-12-31 0 5.320 5.310 5.320 5.300 5.400 19,178,450 102,300,193 5.3341 5.061 5.052 5.061 5.042 5.137 20,159,325 5.0746 -0.56%
2025-12-30 0 5.350 5.340 5.350 5.300 5.410 36,385,480 195,071,434 5.3612 5.090 5.080 5.090 5.042 5.147 38,246,402 5.1004 0.94%
2025-12-29 0 5.300 5.290 5.300 5.280 5.380 43,021,187 228,735,119 5.3168 5.042 5.033 5.042 5.023 5.118 45,221,489 5.0581 -0.19%
2025-12-24 0 5.310 5.300 5.310 5.280 5.340 13,809,512 73,390,535 5.3145 5.052 5.042 5.052 5.023 5.080 14,515,794 5.0559 0.38%
2025-12-23 0 5.290 5.280 5.290 5.260 5.340 19,651,529 104,344,531 5.3097 5.033 5.023 5.033 5.004 5.080 20,656,599 5.0514 0.76%
2025-12-22 0 5.250 5.240 5.250 5.240 5.330 22,061,037 116,315,373 5.2724 4.995 4.985 4.995 4.985 5.071 23,189,340 5.0159 -0.94%
2025-12-19 0 5.300 5.280 5.300 5.220 5.300 46,948,464 247,783,396 5.2778 5.042 5.023 5.042 4.966 5.042 49,349,625 5.0210 1.53%
2025-12-18 0 5.220 5.210 5.220 5.130 5.260 21,198,059 110,545,252 5.2149 4.966 4.957 4.966 4.880 5.004 22,282,226 4.9611 1.16%
2025-12-17 0 5.160 5.150 5.160 5.100 5.170 15,498,095 79,724,802 5.1442 4.909 4.899 4.909 4.852 4.918 16,290,739 4.8939 0.78%
2025-12-16 0 5.120 5.110 5.120 5.120 5.260 31,454,642 162,563,512 5.1682 4.871 4.861 4.871 4.871 5.004 33,063,378 4.9167 -2.29%
2025-12-15 0 5.240 5.230 5.240 5.200 5.310 40,949,909 215,095,368 5.2526 4.985 4.976 4.985 4.947 5.052 43,044,277 4.9971 -0.19%
2025-12-12 0 5.250 5.240 5.250 5.180 5.260 38,680,445 201,711,340 5.2148 4.995 4.985 4.995 4.928 5.004 40,658,742 4.9611 0.77%
2025-12-11 0 5.210 5.200 5.210 5.180 5.280 20,741,270 107,997,349 5.2069 4.957 4.947 4.957 4.928 5.023 21,802,074 4.9535 -0.38%
2025-12-10 0 5.230 5.220 5.230 5.200 5.300 34,080,793 178,190,569 5.2285 4.976 4.966 4.976 4.947 5.042 35,823,842 4.9741 -0.57%
2025-12-09 0 5.260 5.250 5.260 5.230 5.320 46,516,700 244,852,197 5.2637 5.004 4.995 5.004 4.976 5.061 48,895,779 5.0076 -1.13%
2025-12-08 0 5.320 5.310 5.320 5.300 5.390 22,321,834 118,865,295 5.3251 5.061 5.052 5.061 5.042 5.128 23,463,476 5.0660 -1.12%
2025-12-05 0 5.380 5.380 5.390 5.320 5.400 32,605,682 175,128,113 5.3711 5.118 5.118 5.128 5.061 5.137 34,273,287 5.1098 0.00%
2025-12-04 0 5.380 5.370 5.380 5.310 5.380 13,510,524 72,420,619 5.3603 5.118 5.109 5.118 5.052 5.118 14,201,515 5.0995 0.94%
2025-12-03 0 5.330 5.320 5.330 5.310 5.390 22,929,579 122,557,335 5.3449 5.071 5.061 5.071 5.052 5.128 24,102,304 5.0849 -0.56%
2025-12-02 0 5.360 5.350 5.360 5.350 5.420 25,826,081 138,649,287 5.3686 5.099 5.090 5.099 5.090 5.156 27,146,946 5.1074 0.00%
2025-12-01 0 5.360 5.350 5.360 5.350 5.530 57,548,641 310,857,445 5.4016 5.099 5.090 5.099 5.090 5.261 60,491,944 5.1388 -2.55%
2025-11-28 0 5.500 5.490 5.500 5.480 5.580 18,950,814 104,475,783 5.5130 5.232 5.223 5.232 5.213 5.308 19,920,046 5.2448 -1.43%
2025-11-27 0 5.580 5.580 5.590 5.530 5.660 24,801,000 138,955,773 5.6028 5.308 5.308 5.318 5.261 5.385 26,069,438 5.3302 0.36%
2025-11-26 0 5.560 5.550 5.560 5.520 5.610 15,431,695 85,744,327 5.5564 5.289 5.280 5.289 5.251 5.337 16,220,943 5.2860 0.18%
2025-11-25 0 5.550 5.540 5.550 5.470 5.550 25,779,841 142,257,564 5.5182 5.280 5.270 5.280 5.204 5.280 27,098,341 5.2497 1.09%
2025-11-24 0 5.490 5.480 5.490 5.450 5.570 56,287,819 309,696,455 5.5020 5.223 5.213 5.223 5.185 5.299 59,166,638 5.2343 -0.18%
2025-11-21 0 5.500 5.500 5.510 5.500 5.670 23,336,193 129,734,359 5.5594 5.232 5.232 5.242 5.232 5.394 24,529,714 5.2889 -3.00%
2025-11-20 0 5.670 5.660 5.670 5.550 5.720 84,609,865 473,196,668 5.5927 5.394 5.385 5.394 5.280 5.442 88,937,204 5.3206 2.16%
2025-11-19 0 5.550 5.540 5.550 5.520 5.630 24,352,938 135,652,645 5.5703 5.280 5.270 5.280 5.251 5.356 25,598,460 5.2993 0.54%
2025-11-18 0 5.520 5.510 5.520 5.500 5.610 21,356,000 118,461,900 5.5470 5.251 5.242 5.251 5.232 5.337 22,448,245 5.2771 -1.60%
2025-11-17 0 5.610 5.600 5.610 5.590 5.690 28,578,000 160,937,030 5.6315 5.337 5.328 5.337 5.318 5.413 30,039,611 5.3575 -0.53%
2025-11-14 0 5.640 5.630 5.640 5.630 5.720 18,076,908 102,542,274 5.6726 5.366 5.356 5.366 5.356 5.442 19,001,445 5.3966 -0.70%
2025-11-13 0 5.680 5.680 5.690 5.630 5.740 25,387,666 143,759,846 5.6626 5.404 5.404 5.413 5.356 5.461 26,686,109 5.3871 -0.53%
2025-11-12 0 5.710 5.700 5.710 5.680 5.780 28,217,248 161,263,988 5.7151 5.432 5.423 5.432 5.404 5.499 29,660,408 5.4370 0.00%
2025-11-11 0 5.710 5.700 5.710 5.630 5.730 16,200,673 92,232,358 5.6931 5.432 5.423 5.432 5.356 5.451 17,029,250 5.4161 0.53%
2025-11-10 0 5.680 5.670 5.680 5.560 5.690 24,225,906 136,567,101 5.6372 5.404 5.394 5.404 5.289 5.413 25,464,931 5.3629 1.07%
2025-11-07 0 5.620 5.620 5.630 5.610 5.720 15,983,794 90,165,817 5.6411 5.347 5.347 5.356 5.337 5.442 16,801,279 5.3666 -1.40%
2025-11-06 0 5.700 5.690 5.700 5.600 5.710 29,156,480 165,680,110 5.6824 5.423 5.413 5.423 5.328 5.432 30,647,677 5.4060 2.33%
2025-11-05 0 5.570 5.570 5.580 5.520 5.610 24,621,065 137,280,688 5.5757 5.299 5.299 5.308 5.251 5.337 25,880,300 5.3044 0.00%
2025-11-04 0 5.570 5.560 5.570 5.560 5.650 18,683,907 104,566,295 5.5966 5.299 5.289 5.299 5.289 5.375 19,639,488 5.3243 0.00%
2025-11-03 0 5.570 5.560 5.570 5.470 5.590 28,000,800 154,732,546 5.5260 5.299 5.289 5.299 5.204 5.318 29,432,890 5.2571 1.64%
2025-10-31 0 5.480 5.480 5.490 5.460 5.690 47,641,460 262,474,018 5.5094 5.213 5.213 5.223 5.194 5.413 50,078,064 5.2413 -4.36%
2025-10-30 0 5.730 5.720 5.730 5.650 5.780 43,556,481 249,695,635 5.7327 5.451 5.442 5.451 5.375 5.499 45,784,161 5.4538 0.53%
2025-10-28 0 5.700 5.690 5.700 5.610 5.710 16,514,514 93,813,772 5.6807 5.423 5.413 5.423 5.337 5.432 17,359,143 5.4043 1.06%
2025-10-27 0 5.640 5.640 5.650 5.600 5.710 20,452,905 115,766,178 5.6601 5.366 5.366 5.375 5.328 5.432 21,498,961 5.3847 -0.53%
2025-10-24 0 5.670 5.660 5.670 5.630 5.730 29,247,320 165,887,574 5.6719 5.394 5.385 5.394 5.356 5.451 30,743,163 5.3959 -0.53%
2025-10-23 0 5.700 5.690 5.700 5.410 5.700 41,396,992 233,027,656 5.6291 5.423 5.413 5.423 5.147 5.423 43,514,225 5.3552 4.59%
2025-10-22 0 5.450 5.450 5.460 5.420 5.480 13,959,450 76,065,928 5.4491 5.185 5.185 5.194 5.156 5.213 14,673,401 5.1839 0.18%
2025-10-21 0 5.440 5.430 5.440 5.420 5.480 20,152,992 109,713,896 5.4441 5.175 5.166 5.175 5.156 5.213 21,183,709 5.1792 0.18%
2025-10-20 0 5.430 5.420 5.430 5.300 5.440 26,234,396 141,322,399 5.3869 5.166 5.156 5.166 5.042 5.175 27,576,144 5.1248 1.88%
2025-10-17 0 5.330 5.330 5.340 5.320 5.450 22,270,255 119,481,603 5.3651 5.071 5.071 5.080 5.061 5.185 23,409,259 5.1040 -1.66%
2025-10-16 0 5.420 5.410 5.420 5.280 5.430 21,831,770 117,482,260 5.3813 5.156 5.147 5.156 5.023 5.166 22,948,348 5.1194 2.26%
2025-10-15 0 5.300 5.290 5.300 5.270 5.340 31,958,286 169,354,720 5.2992 5.042 5.033 5.042 5.014 5.080 33,592,780 5.0414 -0.19%
2025-10-14 0 5.310 5.310 5.330 5.290 5.410 35,390,495 188,781,274 5.3342 5.052 5.052 5.071 5.033 5.147 37,200,528 5.0747 -0.75%
2025-10-13 0 5.350 5.340 5.350 5.230 5.360 54,780,395 291,074,338 5.3135 5.090 5.080 5.090 4.976 5.099 57,582,117 5.0549 0.00%
2025-10-10 0 5.350 5.340 5.350 5.300 5.400 23,625,010 126,598,911 5.3587 5.090 5.080 5.090 5.042 5.137 24,833,302 5.0979 0.19%
2025-10-09 0 5.340 5.340 5.350 5.280 5.360 29,720,403 158,108,590 5.3199 5.080 5.080 5.090 5.023 5.099 31,240,442 5.0610 1.52%
2025-10-08 0 5.260 5.250 5.260 5.210 5.380 23,471,422 123,190,732 5.2485 5.004 4.995 5.004 4.957 5.118 24,671,859 4.9932 -2.23%
2025-10-06 0 5.380 5.370 5.380 5.360 5.430 6,040,864 32,485,406 5.3776 5.118 5.109 5.118 5.099 5.166 6,349,822 5.1160 -0.55%
2025-10-03 0 5.410 5.400 5.410 5.380 5.440 11,018,803 59,564,418 5.4057 5.147 5.137 5.147 5.118 5.175 11,582,355 5.1427 -0.55%
2025-10-02 0 5.440 5.440 5.450 5.420 5.500 10,281,971 56,052,543 5.4515 5.175 5.175 5.185 5.156 5.232 10,807,839 5.1863 -0.37%
2025-09-30 0 5.460 5.450 5.460 5.370 5.510 32,930,230 179,108,454 5.4390 5.194 5.185 5.194 5.109 5.242 34,614,434 5.1744 0.37%
2025-09-29 0 5.440 5.440 5.450 5.390 5.470 58,325,678 316,650,908 5.4290 5.175 5.175 5.185 5.128 5.204 61,308,723 5.1649 0.74%
2025-09-26 0 5.400 5.390 5.400 5.310 5.430 41,467,952 223,187,740 5.3822 5.137 5.128 5.137 5.052 5.166 43,588,815 5.1203 1.31%
2025-09-25 0 5.330 5.320 5.330 5.330 5.470 38,980,013 208,964,119 5.3608 5.071 5.061 5.071 5.071 5.204 40,973,631 5.1000 -2.56%
2025-09-24 0 5.470 5.460 5.470 5.420 5.570 34,353,425 188,032,546 5.4735 5.204 5.194 5.204 5.156 5.299 36,110,418 5.2072 -0.36%
2025-09-23 0 5.490 5.480 5.490 5.470 5.580 28,149,431 154,932,882 5.5039 5.223 5.213 5.223 5.204 5.308 29,589,123 5.2361 -0.54%
2025-09-22 0 5.520 5.510 5.520 5.500 5.650 22,619,246 125,342,002 5.5414 5.251 5.242 5.251 5.232 5.375 23,776,099 5.2718 -1.78%
2025-09-19 0 5.620 5.620 5.640 5.600 5.750 50,308,676 284,210,263 5.6493 5.347 5.347 5.366 5.328 5.470 52,881,694 5.3745 -1.75%
2025-09-18 0 5.720 5.710 5.720 5.650 5.770 79,938,190 458,576,032 5.7366 5.442 5.432 5.442 5.375 5.489 84,026,598 5.4575 -0.52%
2025-09-17 0 5.750 5.740 5.750 5.680 5.790 28,588,180 163,828,561 5.7306 5.470 5.461 5.470 5.404 5.508 30,050,312 5.4518 0.17%
2025-09-16 0 5.740 5.730 5.740 5.730 5.870 28,211,267 162,647,202 5.7653 5.461 5.451 5.461 5.451 5.584 29,654,122 5.4848 -1.54%
2025-09-15 0 5.830 5.820 5.830 5.760 5.850 39,621,200 230,124,930 5.8081 5.546 5.537 5.546 5.480 5.565 41,647,611 5.5255 -0.17%
2025-09-12 0 5.840 5.840 5.850 5.790 5.880 26,642,080 155,454,810 5.8349 5.556 5.556 5.565 5.508 5.594 28,004,679 5.5510 0.86%
2025-09-11 0 5.790 5.790 5.800 5.770 5.850 24,661,305 143,154,067 5.8048 5.508 5.508 5.518 5.489 5.565 25,922,598 5.5224 -1.19%
2025-09-10 0 5.860 5.850 5.860 5.730 5.870 31,316,298 181,659,189 5.8008 5.575 5.565 5.575 5.451 5.584 32,917,958 5.5185 1.56%
2025-09-09 0 5.770 5.770 5.780 5.690 5.800 38,919,795 224,447,110 5.7669 5.489 5.489 5.499 5.413 5.518 40,910,333 5.4863 1.23%
2025-09-08 0 5.700 5.700 5.710 5.680 5.740 21,869,092 124,767,761 5.7052 5.423 5.423 5.432 5.404 5.461 22,987,578 5.4276 -0.87%
2025-09-05 0 5.750 5.740 5.750 5.660 5.750 51,348,181 293,829,060 5.7223 5.470 5.461 5.470 5.385 5.470 53,974,364 5.4439 1.41%
2025-09-04 0 5.670 5.660 5.670 5.600 5.730 52,711,621 299,067,047 5.6736 5.394 5.385 5.394 5.328 5.451 55,407,537 5.3976 0.89%
2025-09-03 0 5.620 5.610 5.620 5.600 5.790 40,963,150 232,445,156 5.6745 5.347 5.337 5.347 5.328 5.508 43,058,195 5.3984 -1.92%
2025-09-02 0 5.730 5.720 5.730 5.550 5.800 74,198,216 423,769,362 5.7113 5.451 5.442 5.451 5.280 5.518 77,993,056 5.4334 2.50%
2025-09-01 0 5.590 5.580 5.590 5.420 5.590 59,646,642 330,601,229 5.5427 5.318 5.308 5.318 5.156 5.318 62,697,247 5.2730 3.33%
2025-08-29 0 5.410 5.410 5.420 5.410 5.570 31,617,289 172,982,639 5.4711 5.147 5.147 5.156 5.147 5.299 33,234,343 5.2049 -0.73%
2025-08-28 0 5.450 5.450 5.460 5.420 5.510 39,398,206 215,070,994 5.4589 5.185 5.185 5.194 5.156 5.242 41,413,212 5.1933 0.18%
2025-08-27 0 5.440 5.440 5.450 5.440 5.580 45,603,669 250,332,973 5.4893 5.175 5.175 5.185 5.175 5.308 47,936,051 5.2222 -1.98%
2025-08-26 0 5.550 5.550 5.560 5.550 5.710 50,191,554 281,292,798 5.6044 5.280 5.280 5.289 5.280 5.432 52,758,582 5.3317 -2.12%
2025-08-25 0 5.670 5.670 5.680 5.540 5.700 36,581,469 206,456,188 5.6437 5.394 5.394 5.404 5.270 5.423 38,452,414 5.3691 2.16%
2025-08-22 0 5.550 5.550 5.560 5.520 5.670 27,377,581 152,086,088 5.5551 5.280 5.280 5.289 5.251 5.394 28,777,797 5.2848 -0.72%
2025-08-21 0 5.590 5.580 5.590 5.510 5.610 32,460,951 180,785,534 5.5693 5.318 5.308 5.318 5.242 5.337 34,121,154 5.2983 0.90%
2025-08-20 0 5.540 5.540 5.550 5.490 5.590 17,383,763 96,498,167 5.5511 5.270 5.270 5.280 5.223 5.318 18,272,849 5.2810 0.36%
2025-08-19 0 5.520 5.510 5.520 5.470 5.590 47,211,399 260,512,233 5.5180 5.251 5.242 5.251 5.204 5.318 49,626,008 5.2495 -0.18%
2025-08-18 0 5.530 5.520 5.530 5.510 5.610 64,243,653 356,122,553 5.5433 5.261 5.251 5.261 5.242 5.337 67,529,370 5.2736 -1.07%
2025-08-15 0 5.590 5.590 5.600 5.580 5.780 70,393,000 395,848,168 5.6234 5.318 5.318 5.328 5.308 5.499 73,993,223 5.3498 -3.29%
2025-08-14 0 5.780 5.770 5.780 5.730 5.820 55,169,396 318,414,127 5.7716 5.499 5.489 5.499 5.451 5.537 57,991,014 5.4907 0.70%
2025-08-13 0 5.740 5.730 5.740 5.660 5.750 36,976,687 211,310,827 5.7147 5.461 5.451 5.461 5.385 5.470 38,867,846 5.4366 0.70%
2025-08-12 0 5.700 5.690 5.700 5.630 5.730 24,210,861 137,723,955 5.6885 5.423 5.413 5.423 5.356 5.451 25,449,116 5.4117 1.60%
2025-08-11 0 5.610 5.610 5.620 5.610 5.720 22,779,175 128,614,381 5.6461 5.337 5.337 5.347 5.337 5.442 23,944,207 5.3714 -1.41%
2025-08-08 0 5.690 5.680 5.690 5.640 5.770 38,072,070 216,239,656 5.6797 5.413 5.404 5.413 5.366 5.489 40,019,252 5.4034 -1.22%
2025-08-07 0 5.760 5.750 5.760 5.530 5.780 75,467,842 428,639,447 5.6798 5.480 5.470 5.480 5.261 5.499 79,327,616 5.4034 3.60%
2025-08-06 0 5.560 5.550 5.560 5.560 5.630 38,633,268 215,958,289 5.5900 5.289 5.280 5.289 5.289 5.356 40,609,152 5.3180 0.00%
2025-08-05 0 5.560 5.550 5.560 5.530 5.590 32,215,312 179,303,928 5.5658 5.289 5.280 5.289 5.261 5.318 33,862,952 5.2950 0.54%
2025-08-04 0 5.530 5.520 5.530 5.440 5.560 25,334,116 139,618,880 5.5111 5.261 5.251 5.261 5.175 5.289 26,629,820 5.2430 0.91%
2025-08-01 0 5.480 5.470 5.480 5.460 5.580 31,553,976 173,826,232 5.5089 5.213 5.204 5.213 5.194 5.308 33,167,792 5.2408 -1.26%
2025-07-31 0 5.550 5.540 5.550 5.530 5.600 46,675,320 259,092,868 5.5510 5.280 5.270 5.280 5.261 5.328 49,062,512 5.2809 -1.07%
2025-07-30 0 5.610 5.610 5.620 5.560 5.730 45,674,005 257,396,421 5.6355 5.337 5.337 5.347 5.289 5.451 48,009,985 5.3613 -0.88%
2025-07-29 0 5.660 5.650 5.660 5.630 5.730 36,802,788 208,406,513 5.6628 5.385 5.375 5.385 5.356 5.451 38,685,053 5.3873 -0.70%
2025-07-28 0 5.700 5.690 5.700 5.650 5.770 48,486,100 276,976,802 5.7125 5.423 5.413 5.423 5.375 5.489 50,965,903 5.4346 0.53%
2025-07-25 0 5.670 5.660 5.670 5.650 5.750 88,965,975 506,733,581 5.6958 5.394 5.385 5.394 5.375 5.470 93,516,106 5.4187 -1.22%
2025-07-24 0 5.740 5.730 5.740 5.710 5.820 58,184,764 334,371,378 5.7467 5.461 5.451 5.461 5.432 5.537 61,160,602 5.4671 -0.52%
2025-07-23 0 5.770 5.770 5.780 5.710 5.800 44,608,000 256,830,785 5.7575 5.489 5.489 5.499 5.432 5.518 46,889,459 5.4774 0.00%
2025-07-22 0 5.770 5.760 5.770 5.690 5.810 55,936,833 321,382,838 5.7455 5.489 5.480 5.489 5.413 5.527 58,797,701 5.4659 -0.17%
2025-07-21 0 5.780 5.780 5.790 5.770 5.900 49,466,416 287,437,531 5.8108 5.499 5.499 5.508 5.489 5.613 51,996,357 5.5280 -1.37%
2025-07-18 0 5.860 5.850 5.860 5.790 5.870 46,406,559 270,620,721 5.8315 5.575 5.565 5.575 5.508 5.584 48,780,005 5.5478 0.86%
2025-07-17 0 5.810 5.810 5.820 5.780 5.920 36,405,500 212,167,103 5.8279 5.527 5.527 5.537 5.499 5.632 38,267,445 5.5443 -0.68%
2025-07-16 0 5.850 5.850 5.860 5.820 5.920 39,278,436 230,783,352 5.8756 5.565 5.565 5.575 5.537 5.632 41,287,317 5.5897 0.34%
2025-07-15 0 5.830 5.830 5.840 5.780 5.930 48,036,485 280,148,863 5.8320 5.546 5.546 5.556 5.499 5.641 50,493,293 5.5482 -0.68%
2025-07-14 0 5.870 5.870 5.880 5.750 5.950 27,902,228 164,257,134 5.8869 5.584 5.584 5.594 5.470 5.660 29,329,277 5.6004 1.38%
2025-07-11 0 5.790 5.780 5.790 5.790 5.930 46,740,210 273,572,053 5.8530 5.508 5.499 5.508 5.508 5.641 49,130,720 5.5682 -1.19%
2025-07-10 0 5.860 5.860 5.870 5.720 5.900 31,886,902 186,692,236 5.8548 5.575 5.575 5.584 5.442 5.613 33,517,745 5.5700 1.74%
2025-07-09 0 5.760 5.750 5.760 5.710 5.820 43,689,347 251,825,662 5.7640 5.480 5.470 5.480 5.432 5.537 45,923,822 5.4836 -1.03%
2025-07-08 0 5.820 5.810 5.820 5.690 5.830 59,623,835 345,292,012 5.7912 5.537 5.527 5.537 5.413 5.546 62,673,273 5.5094 2.28%
2025-07-07 0 5.690 5.690 5.700 5.480 5.690 63,773,220 358,213,047 5.6170 5.413 5.413 5.423 5.213 5.413 67,034,877 5.3437 2.71%
2025-07-04 0 5.540 5.530 5.540 5.460 5.560 34,943,408 193,002,156 5.5233 5.270 5.261 5.270 5.194 5.289 36,730,575 5.2545 0.36%
2025-07-03 0 5.520 5.520 5.530 5.470 5.550 23,395,536 129,099,575 5.5181 5.251 5.251 5.261 5.204 5.280 24,592,092 5.2496 0.00%
2025-07-02 0 5.520 5.520 5.530 5.500 5.600 27,610,569 152,889,650 5.5374 5.251 5.251 5.261 5.232 5.328 29,022,701 5.2679 0.73%
2025-06-30 0 5.480 5.480 5.490 5.440 5.510 44,116,350 241,926,313 5.4838 5.213 5.213 5.223 5.175 5.242 46,372,664 5.2170 -1.26%
2025-06-27 0 5.550 5.540 5.550 5.480 5.640 89,565,912 496,429,330 5.5426 5.280 5.270 5.280 5.213 5.366 94,146,727 5.2729 -0.89%
2025-06-26 0 5.600 5.600 5.610 5.540 5.630 41,474,200 232,112,973 5.5966 5.328 5.328 5.337 5.270 5.356 43,595,382 5.3243 -0.18%
2025-06-25 0 5.610 5.610 5.620 5.530 5.630 51,468,631 287,454,961 5.5851 5.337 5.337 5.347 5.261 5.356 54,100,975 5.3133 0.72%
2025-06-24 0 5.570 5.570 5.580 5.480 5.600 41,783,350 232,038,070 5.5534 5.299 5.299 5.308 5.213 5.328 43,920,344 5.2832 1.64%
2025-06-23 0 5.480 5.480 5.490 5.380 5.520 31,349,086 171,474,974 5.4699 5.213 5.213 5.223 5.118 5.251 32,952,423 5.2037 0.37%
2025-06-20 0 5.460 5.450 5.460 5.330 5.480 101,075,825 548,783,709 5.4294 5.194 5.185 5.194 5.071 5.213 106,245,310 5.1653 1.68%
2025-06-19 0 5.370 5.360 5.370 5.330 5.470 50,119,286 268,888,787 5.3650 5.109 5.099 5.109 5.071 5.204 52,682,618 5.1039 -0.92%
2025-06-18 0 5.420 5.410 5.420 5.330 5.430 38,734,742 209,318,557 5.4039 5.156 5.147 5.156 5.071 5.166 40,715,816 5.1410 0.74%
2025-06-17 0 5.380 5.380 5.390 5.350 5.440 44,131,315 237,909,079 5.3909 5.118 5.118 5.128 5.090 5.175 46,388,394 5.1286 -0.74%
2025-06-16 0 5.420 5.420 5.430 5.230 5.430 82,168,286 438,799,319 5.3403 5.156 5.156 5.166 4.976 5.166 86,370,752 5.0804 3.04%
2025-06-13 0 5.260 5.250 5.260 5.210 5.310 71,824,980 377,287,931 5.2529 5.004 4.995 5.004 4.957 5.052 75,498,441 4.9973 0.19%
2025-06-12 0 5.250 5.250 5.260 5.230 5.320 91,550,389 483,022,933 5.2760 4.995 4.995 5.004 4.976 5.061 96,232,699 5.0193 -0.38%
2025-06-11 0 5.270 5.260 5.270 5.180 5.290 60,680,520 319,881,366 5.2716 5.014 5.004 5.014 4.928 5.033 63,784,002 5.0151 1.15%
2025-06-10 0 5.210 5.210 5.220 5.140 5.290 52,959,724 276,931,568 5.2291 4.957 4.957 4.966 4.890 5.033 55,668,329 4.9747 0.58%
2025-06-09 0 5.180 5.180 5.190 5.090 5.200 38,704,616 199,269,159 5.1485 4.928 4.928 4.937 4.842 4.947 40,684,149 4.8980 1.37%
2025-06-06 0 5.110 5.100 5.110 5.060 5.160 35,447,181 180,732,181 5.0986 4.861 4.852 4.861 4.814 4.909 37,260,114 4.8506 0.00%
2025-06-05 0 5.110 5.110 5.120 5.100 5.170 29,419,014 150,773,291 5.1250 4.861 4.861 4.871 4.852 4.918 30,923,638 4.8757 -0.20%
2025-06-04 0 5.120 5.110 5.120 5.030 5.120 48,166,067 244,837,391 5.0832 4.871 4.861 4.871 4.785 4.871 50,629,502 4.8359 0.20%
2025-06-03 0 5.110 5.100 5.110 4.960 5.110 61,218,085 309,743,695 5.0597 4.861 4.852 4.861 4.719 4.861 64,349,061 4.8135 3.23%
2025-06-02 0 4.950 4.940 4.950 4.860 5.020 32,755,898 161,050,877 4.9167 4.709 4.700 4.709 4.624 4.776 34,431,186 4.6775 -2.94%
2025-05-30 0 5.100 5.100 5.110 5.040 5.140 82,146,452 419,270,469 5.1039 4.852 4.852 4.861 4.795 4.890 86,347,801 4.8556 0.20%
2025-05-29 0 5.090 5.080 5.090 5.040 5.120 46,359,498 235,566,413 5.0813 4.842 4.833 4.842 4.795 4.871 48,730,537 4.8341 0.20%
2025-05-28 0 5.080 5.080 5.090 5.020 5.150 67,969,460 343,810,475 5.0583 4.833 4.833 4.842 4.776 4.899 71,445,732 4.8122 -0.59%
2025-05-27 0 5.110 5.110 5.120 5.060 5.150 48,468,163 247,560,817 5.1077 4.861 4.861 4.871 4.814 4.899 50,947,049 4.8592 0.99%
2025-05-26 0 5.060 5.050 5.060 5.040 5.170 55,011,660 280,698,234 5.1025 4.814 4.804 4.814 4.795 4.918 57,825,210 4.8543 -0.98%
2025-05-23 0 5.110 5.110 5.120 5.090 5.180 56,546,192 290,199,138 5.1321 4.861 4.861 4.871 4.842 4.928 59,438,226 4.8824 -0.97%
2025-05-22 0 5.160 5.150 5.160 5.040 5.170 54,424,000 278,992,525 5.1263 4.909 4.899 4.909 4.795 4.918 57,207,495 4.8769 1.98%
2025-05-21 0 5.060 5.060 5.070 5.010 5.110 48,807,816 247,491,532 5.0707 4.814 4.814 4.823 4.766 4.861 51,304,073 4.8240 0.40%
2025-05-20 0 5.040 5.030 5.040 4.980 5.050 46,231,425 232,449,152 5.0279 4.795 4.785 4.795 4.738 4.804 48,595,914 4.7833 1.00%
2025-05-19 0 4.990 4.980 4.990 4.970 5.070 62,813,276 314,271,310 5.0033 4.747 4.738 4.747 4.728 4.823 66,025,837 4.7598 -0.40%
2025-05-16 0 5.010 5.010 5.020 4.940 5.040 52,868,716 264,435,229 5.0017 4.766 4.766 4.776 4.700 4.795 55,572,666 4.7584 -0.20%
2025-05-15 0 5.020 5.010 5.020 5.000 5.080 67,135,508 338,355,109 5.0399 4.776 4.766 4.776 4.757 4.833 70,569,128 4.7947 -0.79%
2025-05-14 0 5.060 5.050 5.060 4.930 5.070 73,456,810 369,341,041 5.0280 4.814 4.804 4.814 4.690 4.823 77,213,731 4.7834 2.22%
2025-05-13 0 4.950 4.940 4.950 4.830 4.960 56,798,416 278,975,399 4.9117 4.709 4.700 4.709 4.595 4.719 59,703,349 4.6727 1.64%
2025-05-12 0 4.870 4.870 4.880 4.790 4.900 100,420,749 485,600,773 4.8357 4.633 4.633 4.643 4.557 4.662 105,556,730 4.6004 1.88%
2025-05-09 0 4.780 4.770 4.780 4.760 4.850 93,672,110 450,119,368 4.8053 4.547 4.538 4.547 4.528 4.614 98,462,934 4.5715 0.00%
2025-05-08 0 4.780 4.770 4.780 4.750 4.850 76,277,855 365,655,795 4.7937 4.547 4.538 4.547 4.519 4.614 80,179,057 4.5605 -0.21%
2025-05-07 0 4.790 4.790 4.800 4.760 4.840 89,816,900 431,583,457 4.8051 4.557 4.557 4.566 4.528 4.605 94,410,551 4.5713 0.63%
2025-05-06 0 4.760 4.760 4.770 4.700 4.780 73,624,598 350,002,516 4.7539 4.528 4.528 4.538 4.471 4.547 77,390,100 4.5226 -0.21%
2025-05-02 0 4.770 4.760 4.770 4.740 4.850 28,046,000 133,848,795 4.7725 4.538 4.528 4.538 4.509 4.614 29,480,402 4.5403 -0.21%
2025-04-30 0 4.780 4.770 4.780 4.550 4.830 211,643,442 990,372,665 4.6794 4.547 4.538 4.547 4.329 4.595 222,467,865 4.4518 -1.44%
2025-04-29 0 4.850 4.840 4.850 4.800 4.900 39,945,988 193,490,102 4.8438 4.614 4.605 4.614 4.566 4.662 41,989,010 4.6081 0.21%
2025-04-28 0 4.840 4.840 4.850 4.760 4.860 45,837,130 221,017,261 4.8218 4.605 4.605 4.614 4.528 4.624 48,181,453 4.5872 1.47%
2025-04-25 0 4.770 4.770 4.780 4.750 4.820 48,997,919 234,262,946 4.7811 4.538 4.538 4.547 4.519 4.585 51,503,899 4.5485 0.21%
2025-04-24 0 4.760 4.750 4.760 4.740 4.820 43,780,794 209,271,945 4.7800 4.528 4.519 4.528 4.509 4.585 46,019,946 4.5474 -0.63%
2025-04-23 0 4.790 4.780 4.790 4.740 4.820 43,861,895 209,357,809 4.7731 4.557 4.547 4.557 4.509 4.585 46,105,195 4.5409 0.90%
2025-04-22 0 4.870 4.860 4.870 4.770 4.880 50,423,746 243,451,292 4.8281 4.516 4.507 4.516 4.424 4.526 54,371,663 4.4775 1.04%
2025-04-17 0 4.820 4.810 4.820 4.770 4.820 23,731,085 114,041,270 4.8056 4.470 4.461 4.470 4.424 4.470 25,589,105 4.4566 1.05%
2025-04-16 0 4.770 4.760 4.770 4.760 4.860 47,403,407 227,071,295 4.7902 4.424 4.414 4.424 4.414 4.507 51,114,847 4.4424 -1.04%
2025-04-15 0 4.820 4.820 4.830 4.770 4.860 60,700,473 292,664,188 4.8214 4.470 4.470 4.479 4.424 4.507 65,453,004 4.4714 0.63%
2025-04-14 0 4.790 4.780 4.790 4.640 4.800 53,364,030 253,399,892 4.7485 4.442 4.433 4.442 4.303 4.451 57,542,156 4.4037 3.46%
2025-04-11 0 4.630 4.630 4.640 4.530 4.670 60,146,772 277,323,443 4.6108 4.294 4.294 4.303 4.201 4.331 64,855,951 4.2760 1.09%
2025-04-10 0 4.580 4.580 4.590 4.470 4.630 68,443,716 313,262,570 4.5769 4.247 4.247 4.257 4.145 4.294 73,802,503 4.2446 2.69%
2025-04-09 0 4.460 4.450 4.460 4.360 4.500 94,235,285 417,256,172 4.4278 4.136 4.127 4.136 4.043 4.173 101,613,417 4.1063 -1.33%
2025-04-08 0 4.520 4.520 4.530 4.470 4.560 109,864,995 496,401,043 4.5183 4.192 4.192 4.201 4.145 4.229 118,466,852 4.1902 -0.22%
2025-04-07 0 4.530 4.530 4.540 4.500 4.730 198,007,289 913,392,529 4.6129 4.201 4.201 4.210 4.173 4.387 213,510,229 4.2780 -6.02%
2025-04-03 0 4.820 4.820 4.830 4.810 4.880 58,248,188 281,572,412 4.8340 4.470 4.470 4.479 4.461 4.526 62,808,718 4.4830 -1.63%
2025-04-02 0 4.900 4.890 4.900 4.800 4.910 50,859,053 247,928,826 4.8748 4.544 4.535 4.544 4.451 4.553 54,841,052 4.5209 1.45%
2025-04-01 0 4.830 4.820 4.830 4.740 4.850 78,796,583 377,572,762 4.7917 4.479 4.470 4.479 4.396 4.498 84,965,945 4.4438 0.42%
2025-03-31 0 4.810 4.800 4.810 4.780 4.970 142,030,204 691,889,296 4.8714 4.461 4.451 4.461 4.433 4.609 153,150,430 4.5177 -3.22%
2025-03-28 0 4.970 4.970 4.980 4.830 5.070 138,042,501 678,291,551 4.9136 4.609 4.609 4.618 4.479 4.702 148,850,511 4.5569 -2.36%
2025-03-27 0 5.090 5.090 5.100 5.080 5.220 47,683,089 244,261,085 5.1226 4.720 4.720 4.730 4.711 4.841 51,416,427 4.7506 -2.12%
2025-03-26 0 5.200 5.200 5.210 5.130 5.260 62,119,278 322,128,959 5.1857 4.822 4.822 4.832 4.758 4.878 66,982,894 4.8091 -0.57%
2025-03-25 0 5.230 5.220 5.230 5.220 5.300 36,183,787 190,114,547 5.2541 4.850 4.841 4.850 4.841 4.915 39,016,789 4.8726 -0.95%
2025-03-24 0 5.280 5.270 5.280 5.190 5.290 52,190,847 274,411,689 5.2579 4.897 4.887 4.897 4.813 4.906 56,277,119 4.8761 0.38%
2025-03-21 0 5.260 5.250 5.260 5.230 5.330 69,088,709 364,017,590 5.2688 4.878 4.869 4.878 4.850 4.943 74,497,995 4.8863 -0.57%
2025-03-20 0 5.290 5.280 5.290 5.280 5.370 48,027,457 255,161,249 5.3128 4.906 4.897 4.906 4.897 4.980 51,787,757 4.9271 -0.75%
2025-03-19 0 5.330 5.330 5.340 5.240 5.360 66,194,397 352,015,855 5.3179 4.943 4.943 4.952 4.860 4.971 71,377,074 4.9318 0.38%
2025-03-18 0 5.310 5.300 5.310 5.230 5.320 40,285,378 212,599,202 5.2773 4.924 4.915 4.924 4.850 4.934 43,439,513 4.8941 1.14%
2025-03-17 0 5.250 5.240 5.250 5.190 5.290 61,134,000 320,875,638 5.2487 4.869 4.860 4.869 4.813 4.906 65,920,474 4.8676 1.35%
2025-03-14 0 5.180 5.170 5.180 5.070 5.250 87,848,600 456,049,910 5.1913 4.804 4.795 4.804 4.702 4.869 94,726,688 4.8144 1.57%
2025-03-13 0 5.100 5.100 5.110 5.020 5.120 72,194,360 366,441,233 5.0758 4.730 4.730 4.739 4.655 4.748 77,846,803 4.7072 0.99%
2025-03-12 0 5.050 5.040 5.050 5.000 5.140 90,094,584 454,704,942 5.0470 4.683 4.674 4.683 4.637 4.767 97,148,521 4.6805 -0.59%
2025-03-11 0 5.080 5.080 5.100 5.010 5.150 53,879,043 274,236,044 5.0898 4.711 4.711 4.730 4.646 4.776 58,097,492 4.7203 0.00%
2025-03-10 0 5.080 5.070 5.080 5.030 5.160 67,322,667 341,258,042 5.0690 4.711 4.702 4.711 4.665 4.785 72,593,682 4.7009 -0.59%
2025-03-07 0 5.110 5.100 5.110 5.080 5.160 76,889,115 393,655,264 5.1198 4.739 4.730 4.739 4.711 4.785 82,909,133 4.7480 0.39%
2025-03-06 0 5.090 5.090 5.100 5.060 5.170 53,342,031 271,895,820 5.0972 4.720 4.720 4.730 4.693 4.795 57,518,434 4.7271 -0.20%
2025-03-05 0 5.100 5.080 5.100 5.020 5.150 84,467,015 430,703,341 5.0991 4.730 4.711 4.730 4.655 4.776 91,080,343 4.7288 1.80%
2025-03-04 0 5.010 5.010 5.020 4.910 5.050 57,702,191 288,421,689 4.9985 4.646 4.646 4.655 4.553 4.683 62,219,972 4.6355 0.60%
2025-03-03 0 4.980 4.970 4.980 4.890 5.010 70,780,752 350,717,763 4.9550 4.618 4.609 4.618 4.535 4.646 76,322,517 4.5952 1.01%
2025-02-28 0 4.930 4.930 4.960 4.930 5.050 178,326,650 883,965,759 4.9570 4.572 4.572 4.600 4.572 4.683 192,288,699 4.5971 -1.40%
2025-02-27 0 5.000 5.000 5.010 4.980 5.070 122,268,474 615,098,062 5.0307 4.637 4.637 4.646 4.618 4.702 131,841,459 4.6654 -0.20%
2025-02-26 0 5.010 5.010 5.020 4.960 5.050 57,222,139 286,381,018 5.0047 4.646 4.646 4.655 4.600 4.683 61,702,335 4.6413 2.04%
2025-02-25 0 4.910 4.910 4.920 4.890 5.000 57,947,172 285,346,682 4.9243 4.553 4.553 4.563 4.535 4.637 62,484,134 4.5667 -1.21%
2025-02-24 0 4.970 4.970 4.980 4.880 5.050 60,258,545 300,769,780 4.9913 4.609 4.609 4.618 4.526 4.683 64,976,476 4.6289 0.20%
2025-02-21 0 4.960 4.950 4.960 4.870 4.960 51,508,289 253,520,937 4.9219 4.600 4.591 4.600 4.516 4.600 55,541,120 4.5646 1.22%
2025-02-20 0 4.900 4.900 4.910 4.880 4.980 39,668,365 194,949,075 4.9145 4.544 4.544 4.553 4.526 4.618 42,774,192 4.5576 -0.61%
2025-02-19 0 4.930 4.920 4.930 4.870 4.950 41,345,028 203,478,118 4.9215 4.572 4.563 4.572 4.516 4.591 44,582,129 4.5641 -0.40%
2025-02-18 0 4.950 4.940 4.950 4.870 4.970 43,962,224 216,495,631 4.9246 4.591 4.581 4.591 4.516 4.609 47,404,237 4.5670 0.81%
2025-02-17 0 4.910 4.900 4.910 4.730 4.920 72,265,490 351,116,823 4.8587 4.553 4.544 4.553 4.387 4.563 77,923,502 4.5059 3.15%
2025-02-14 0 4.760 4.750 4.760 4.690 4.810 79,896,897 378,287,374 4.7347 4.414 4.405 4.414 4.349 4.461 86,152,408 4.3909 0.42%
2025-02-13 0 4.740 4.730 4.740 4.720 4.820 98,126,290 468,652,729 4.7760 4.396 4.387 4.396 4.377 4.470 105,809,068 4.4292 -0.84%
2025-02-12 0 4.780 4.770 4.780 4.650 4.790 127,659,178 605,769,829 4.7452 4.433 4.424 4.433 4.312 4.442 137,654,227 4.4007 2.80%
2025-02-11 0 4.650 4.640 4.650 4.620 4.680 54,462,422 253,439,183 4.6535 4.312 4.303 4.312 4.285 4.340 58,726,546 4.3156 0.00%
2025-02-10 0 4.650 4.640 4.650 4.560 4.650 76,637,817 354,018,861 4.6194 4.312 4.303 4.312 4.229 4.312 82,638,159 4.2840 1.75%
2025-02-07 0 4.570 4.570 4.580 4.540 4.640 100,535,537 459,646,200 4.5720 4.238 4.238 4.247 4.210 4.303 108,406,946 4.2400 -1.08%
2025-02-06 0 4.620 4.610 4.620 4.560 4.650 76,387,872 351,959,148 4.6075 4.285 4.275 4.285 4.229 4.312 82,368,645 4.2730 0.43%
2025-02-05 0 4.600 4.590 4.600 4.540 4.640 77,296,326 354,302,923 4.5837 4.266 4.257 4.266 4.210 4.303 83,348,226 4.2509 0.22%
2025-02-04 0 4.590 4.590 4.600 4.510 4.650 42,648,721 196,021,099 4.5962 4.257 4.257 4.266 4.183 4.312 45,987,894 4.2625 0.66%
2025-02-03 0 4.560 4.560 4.570 4.460 4.600 36,412,472 164,741,076 4.5243 4.229 4.229 4.238 4.136 4.266 39,263,379 4.1958 -1.72%
2025-01-28 0 4.640 4.630 4.640 4.620 4.760 21,591,002 100,350,684 4.6478 4.303 4.294 4.303 4.285 4.414 23,281,465 4.3103 -2.32%
2025-01-27 0 4.750 4.740 4.750 4.660 4.770 81,292,812 384,813,763 4.7337 4.405 4.396 4.405 4.322 4.424 87,657,616 4.3900 1.71%
2025-01-24 0 4.670 4.660 4.670 4.640 4.710 48,399,327 225,978,630 4.6690 4.331 4.322 4.331 4.303 4.368 52,188,742 4.3300 0.00%
2025-01-23 0 4.670 4.660 4.670 4.540 4.700 96,274,015 448,222,748 4.6557 4.331 4.322 4.331 4.210 4.359 103,811,769 4.3176 2.86%
2025-01-22 0 4.540 4.530 4.540 4.520 4.620 49,133,827 223,642,424 4.5517 4.210 4.201 4.210 4.192 4.285 52,980,750 4.2212 -1.73%
2025-01-21 0 4.620 4.610 4.620 4.520 4.630 76,015,023 349,345,522 4.5957 4.285 4.275 4.285 4.192 4.294 81,966,604 4.2620 2.21%
2025-01-20 0 4.520 4.520 4.530 4.510 4.590 53,955,400 244,561,128 4.5327 4.192 4.192 4.201 4.183 4.257 58,179,827 4.2035 -0.44%
2025-01-17 0 4.540 4.530 4.540 4.520 4.590 50,148,000 228,030,347 4.5471 4.210 4.201 4.210 4.192 4.257 54,074,327 4.2170 -0.66%
2025-01-16 0 4.570 4.560 4.570 4.490 4.570 57,323,540 259,998,451 4.5356 4.238 4.229 4.238 4.164 4.238 61,811,675 4.2063 1.78%
2025-01-15 0 4.490 4.480 4.490 4.430 4.510 61,374,323 274,449,081 4.4717 4.164 4.155 4.164 4.108 4.183 66,179,613 4.1470 0.90%
2025-01-14 0 4.450 4.440 4.450 4.410 4.470 43,788,198 194,518,422 4.4423 4.127 4.118 4.127 4.090 4.145 47,216,586 4.1197 0.45%
2025-01-13 0 4.430 4.420 4.430 4.340 4.440 44,625,565 196,434,654 4.4018 4.108 4.099 4.108 4.025 4.118 48,119,515 4.0822 -0.23%
2025-01-10 0 4.440 4.440 4.450 4.420 4.540 65,021,324 289,688,650 4.4553 4.118 4.118 4.127 4.099 4.210 70,112,155 4.1318 -0.89%
2025-01-09 0 4.480 4.470 4.480 4.470 4.590 63,496,347 285,862,956 4.5020 4.155 4.145 4.155 4.145 4.257 68,467,781 4.1751 -1.54%
2025-01-08 0 4.550 4.550 4.560 4.530 4.610 71,417,110 325,993,373 4.5646 4.220 4.220 4.229 4.201 4.275 77,008,698 4.2332 0.00%
2025-01-07 0 4.550 4.540 4.550 4.510 4.580 89,951,877 408,008,453 4.5359 4.220 4.210 4.220 4.183 4.247 96,994,641 4.2065 0.66%
2025-01-06 0 4.520 4.520 4.530 4.490 4.560 40,473,097 183,005,949 4.5217 4.192 4.192 4.201 4.164 4.229 43,641,930 4.1934 0.22%
2025-01-03 0 4.510 4.500 4.510 4.470 4.550 64,098,211 289,203,251 4.5119 4.183 4.173 4.183 4.145 4.220 69,116,767 4.1843 0.00%
2025-01-02 0 4.510 4.500 4.510 4.480 4.600 85,278,293 385,284,786 4.5180 4.183 4.173 4.183 4.155 4.266 91,955,140 4.1899 -1.53%
2024-12-31 0 4.580 4.570 4.580 4.550 4.630 52,375,438 240,671,170 4.5951 4.247 4.238 4.247 4.220 4.294 56,476,162 4.2615 0.22%
2024-12-30 0 4.570 4.560 4.570 4.470 4.570 84,746,822 384,614,947 4.5384 4.238 4.229 4.238 4.145 4.238 91,382,057 4.2089 1.78%
2024-12-27 0 4.490 4.490 4.500 4.440 4.610 83,318,511 374,610,455 4.4961 4.164 4.164 4.173 4.118 4.275 89,841,917 4.1697 -0.45%
2024-12-24 0 4.670 4.660 4.670 4.610 4.720 75,400,000 353,429,145 4.6874 4.183 4.174 4.183 4.129 4.228 84,180,303 4.1985 0.86%
2024-12-23 0 4.630 4.620 4.630 4.540 4.660 103,661,441 477,923,436 4.6104 4.147 4.138 4.147 4.066 4.174 115,732,779 4.1295 2.43%
2024-12-20 0 4.520 4.520 4.530 4.520 4.570 58,968,156 267,595,475 4.5380 4.049 4.049 4.058 4.049 4.093 65,834,977 4.0646 -0.22%
2024-12-19 0 4.530 4.520 4.530 4.490 4.570 60,302,005 273,732,586 4.5394 4.058 4.049 4.058 4.022 4.093 67,324,152 4.0659 0.22%
2024-12-18 0 4.520 4.520 4.530 4.500 4.590 61,529,010 279,868,690 4.5486 4.049 4.049 4.058 4.031 4.111 68,694,041 4.0741 0.89%
2024-12-17 0 4.480 4.480 4.490 4.420 4.510 82,663,350 369,562,899 4.4707 4.013 4.013 4.022 3.959 4.040 92,289,468 4.0044 0.22%
2024-12-16 0 4.470 4.470 4.480 4.420 4.510 116,975,904 522,923,054 4.4703 4.004 4.004 4.013 3.959 4.040 130,597,706 4.0041 0.68%
2024-12-13 0 4.440 4.440 4.450 4.420 4.510 83,019,314 369,408,569 4.4497 3.977 3.977 3.986 3.959 4.040 92,686,883 3.9856 -1.99%
2024-12-12 0 4.530 4.530 4.540 4.440 4.580 123,546,451 557,625,277 4.5135 4.058 4.058 4.066 3.977 4.102 137,933,391 4.0427 1.57%
2024-12-11 0 4.460 4.450 4.460 4.450 4.540 54,608,857 244,853,160 4.4838 3.995 3.986 3.995 3.986 4.066 60,968,039 4.0161 -1.11%
2024-12-10 0 4.510 4.500 4.510 4.490 4.630 103,232,171 468,947,794 4.5427 4.040 4.031 4.040 4.022 4.147 115,253,520 4.0688 -0.88%
2024-12-09 0 4.550 4.540 4.550 4.420 4.550 81,054,971 363,436,855 4.4838 4.075 4.066 4.075 3.959 4.075 90,493,793 4.0162 2.48%
2024-12-06 0 4.440 4.440 4.460 4.420 4.510 100,554,594 447,495,979 4.4503 3.977 3.977 3.995 3.959 4.040 112,264,141 3.9861 0.00%
2024-12-05 0 4.440 4.430 4.440 4.430 4.500 74,217,019 330,189,070 4.4490 3.977 3.968 3.977 3.968 4.031 82,859,564 3.9849 -1.11%
2024-12-04 0 4.490 4.490 4.500 4.450 4.530 66,239,094 297,951,161 4.4981 4.022 4.022 4.031 3.986 4.058 73,952,613 4.0289 -0.22%
2024-12-03 0 4.500 4.500 4.510 4.410 4.510 43,345,673 193,472,025 4.4635 4.031 4.031 4.040 3.950 4.040 48,393,261 3.9979 1.81%
2024-12-02 0 4.420 4.410 4.420 4.380 4.450 50,362,445 222,089,332 4.4098 3.959 3.950 3.959 3.923 3.986 56,227,134 3.9499 0.23%
2024-11-29 0 4.410 4.400 4.410 4.390 4.480 68,776,051 304,365,994 4.4255 3.950 3.941 3.950 3.932 4.013 76,784,998 3.9639 -1.12%
2024-11-28 0 4.460 4.450 4.460 4.430 4.510 71,573,238 319,151,786 4.4591 3.995 3.986 3.995 3.968 4.040 79,907,916 3.9940 -1.33%
2024-11-27 0 4.520 4.520 4.530 4.480 4.560 40,463,907 182,624,205 4.5133 4.049 4.049 4.058 4.013 4.084 45,175,915 4.0425 0.44%
2024-11-26 0 4.500 4.500 4.510 4.470 4.540 45,234,115 204,001,585 4.5099 4.031 4.031 4.040 4.004 4.066 50,501,612 4.0395 -0.44%
2024-11-25 0 4.520 4.520 4.530 4.500 4.570 103,994,063 470,678,523 4.5260 4.049 4.049 4.058 4.031 4.093 116,104,134 4.0539 0.00%
2024-11-22 0 4.520 4.520 4.530 4.510 4.620 69,555,205 316,356,641 4.5483 4.049 4.049 4.058 4.040 4.138 77,654,884 4.0739 -1.09%
2024-11-21 0 4.570 4.570 4.580 4.550 4.610 51,561,952 236,171,634 4.5803 4.093 4.093 4.102 4.075 4.129 57,566,323 4.1026 0.00%
2024-11-20 0 4.570 4.560 4.570 4.550 4.630 45,958,769 211,025,704 4.5916 4.093 4.084 4.093 4.075 4.147 51,310,651 4.1127 -0.22%
2024-11-19 0 4.580 4.580 4.600 4.570 4.650 55,665,205 256,493,603 4.6078 4.102 4.102 4.120 4.093 4.165 62,147,398 4.1272 -0.43%
2024-11-18 0 4.600 4.590 4.600 4.550 4.620 60,556,427 278,607,878 4.6008 4.120 4.111 4.120 4.075 4.138 67,608,201 4.1209 2.00%
2024-11-15 0 4.510 4.510 4.520 4.490 4.570 38,804,922 175,914,018 4.5333 4.040 4.040 4.049 4.022 4.093 43,323,741 4.0605 0.67%
2024-11-14 0 4.480 4.470 4.480 4.450 4.510 38,406,444 171,938,229 4.4768 4.013 4.004 4.013 3.986 4.040 42,878,861 4.0099 0.00%
2024-11-13 0 4.480 4.470 4.480 4.440 4.500 40,352,421 180,362,746 4.4697 4.013 4.004 4.013 3.977 4.031 45,051,446 4.0035 0.45%
2024-11-12 0 4.460 4.460 4.470 4.450 4.560 83,681,041 375,990,267 4.4931 3.995 3.995 4.004 3.986 4.084 93,425,668 4.0245 -1.55%
2024-11-11 0 4.530 4.530 4.540 4.500 4.550 69,877,607 316,069,841 4.5232 4.058 4.058 4.066 4.031 4.075 78,014,829 4.0514 -1.09%
2024-11-08 0 4.580 4.570 4.580 4.560 4.660 79,244,196 364,774,539 4.6032 4.102 4.093 4.102 4.084 4.174 88,472,154 4.1230 -1.29%
2024-11-07 0 4.640 4.630 4.640 4.480 4.660 89,411,010 412,048,219 4.6085 4.156 4.147 4.156 4.013 4.174 99,822,890 4.1278 2.88%
2024-11-06 0 4.510 4.510 4.520 4.460 4.570 45,426,065 204,929,249 4.5113 4.040 4.040 4.049 3.995 4.093 50,715,914 4.0407 -1.31%
2024-11-05 0 4.570 4.560 4.570 4.460 4.580 69,907,778 316,595,846 4.5288 4.093 4.084 4.093 3.995 4.102 78,048,514 4.0564 1.56%
2024-11-04 0 4.500 4.490 4.500 4.440 4.520 47,201,001 211,706,971 4.4852 4.031 4.022 4.031 3.977 4.049 52,697,541 4.0174 -0.44%
2024-11-01 0 4.520 4.510 4.520 4.470 4.590 64,272,569 290,739,475 4.5235 4.049 4.040 4.049 4.004 4.111 71,757,087 4.0517 1.12%
2024-10-31 0 4.470 4.470 4.480 4.440 4.580 80,258,651 359,845,352 4.4836 4.004 4.004 4.013 3.977 4.102 89,604,742 4.0159 -1.11%
2024-10-30 0 4.520 4.520 4.530 4.510 4.610 52,957,308 240,630,816 4.5439 4.049 4.049 4.058 4.040 4.129 59,124,168 4.0699 -1.95%
2024-10-29 0 4.610 4.600 4.610 4.580 4.660 33,393,135 153,844,700 4.6071 4.129 4.120 4.129 4.102 4.174 37,281,754 4.1265 -0.65%
2024-10-28 0 4.640 4.630 4.640 4.610 4.700 45,338,523 209,924,486 4.6302 4.156 4.147 4.156 4.129 4.210 50,618,178 4.1472 -1.28%
2024-10-25 0 4.700 4.690 4.700 4.660 4.700 81,366,800 381,015,414 4.6827 4.210 4.201 4.210 4.174 4.210 90,841,935 4.1943 0.64%
2024-10-24 0 4.670 4.670 4.680 4.650 4.720 73,340,000 343,319,138 4.6812 4.183 4.183 4.192 4.165 4.228 81,880,417 4.1929 -0.64%
2024-10-23 0 4.700 4.690 4.700 4.610 4.730 105,277,961 494,082,300 4.6931 4.210 4.201 4.210 4.129 4.237 117,537,542 4.2036 1.29%
2024-10-22 0 4.640 4.630 4.640 4.590 4.710 75,647,451 350,300,137 4.6307 4.156 4.147 4.156 4.111 4.219 84,456,570 4.1477 -0.64%
2024-10-21 0 4.670 4.660 4.670 4.630 4.780 111,932,186 523,238,414 4.6746 4.183 4.174 4.183 4.147 4.281 124,966,649 4.1870 -2.51%
2024-10-18 0 4.790 4.780 4.790 4.700 4.850 114,310,834 544,989,984 4.7676 4.290 4.281 4.290 4.210 4.344 127,622,290 4.2703 1.48%
2024-10-17 0 4.720 4.710 4.720 4.690 4.920 115,523,841 555,896,419 4.8120 4.228 4.219 4.228 4.201 4.407 128,976,551 4.3101 -1.26%
2024-10-16 0 4.780 4.770 4.780 4.640 4.820 133,144,839 636,393,824 4.7797 4.281 4.272 4.281 4.156 4.317 148,649,508 4.2812 2.36%
2024-10-15 0 4.670 4.670 4.680 4.630 4.820 77,504,081 366,123,023 4.7239 4.183 4.183 4.192 4.147 4.317 86,529,404 4.2312 -2.51%
2024-10-14 0 4.790 4.780 4.790 4.690 4.870 155,779,072 745,258,004 4.7841 4.290 4.281 4.290 4.201 4.362 173,919,489 4.2851 1.48%
2024-10-10 0 4.720 4.720 4.730 4.650 4.850 161,497,670 767,762,469 4.7540 4.228 4.228 4.237 4.165 4.344 180,304,016 4.2582 2.16%
2024-10-09 0 4.620 4.620 4.630 4.540 4.870 236,323,405 1,101,489,573 4.6609 4.138 4.138 4.147 4.066 4.362 263,843,181 4.1748 -3.35%
2024-10-08 0 4.780 4.770 4.780 4.740 5.270 256,560,812 1,264,339,756 4.9280 4.281 4.272 4.281 4.246 4.720 286,437,227 4.4140 -9.30%
2024-10-07 0 5.270 5.260 5.270 5.170 5.390 57,829,037 303,120,952 5.2417 4.720 4.711 4.720 4.631 4.828 64,563,208 4.6949 0.38%
2024-10-04 0 5.250 5.250 5.260 5.060 5.250 107,462,991 557,197,873 5.1850 4.702 4.702 4.711 4.532 4.702 119,977,018 4.6442 2.54%
2024-10-03 0 5.120 5.120 5.130 5.040 5.260 123,192,360 630,089,238 5.1147 4.586 4.586 4.595 4.514 4.711 137,538,066 4.5812 -2.66%
2024-10-02 0 5.260 5.260 5.270 4.960 5.300 472,166,890 2,427,707,965 5.1416 4.711 4.711 4.720 4.443 4.747 527,150,556 4.6053 13.12%
2024-09-30 0 4.650 4.650 4.660 4.540 4.740 142,369,325 661,432,815 4.6459 4.165 4.165 4.174 4.066 4.246 158,948,182 4.1613 1.09%
2024-09-27 0 4.600 4.600 4.610 4.520 4.800 126,919,768 584,271,222 4.6035 4.120 4.120 4.129 4.049 4.299 141,699,530 4.1233 -2.95%
2024-09-26 0 4.740 4.730 4.740 4.540 4.740 143,510,095 669,569,260 4.6657 4.246 4.237 4.246 4.066 4.246 160,221,794 4.1790 4.87%
2024-09-25 0 4.520 4.520 4.530 4.500 4.660 54,076,674 246,845,734 4.5647 4.049 4.049 4.058 4.031 4.174 60,373,883 4.0886 0.00%
2024-09-24 0 4.520 4.510 4.520 4.340 4.540 84,799,265 378,672,447 4.4655 4.049 4.040 4.049 3.887 4.066 94,674,109 3.9997 4.63%
2024-09-23 0 4.320 4.310 4.320 4.280 4.360 55,855,028 241,576,995 4.3251 3.869 3.860 3.869 3.834 3.905 62,359,326 3.8740 0.70%
2024-09-20 0 4.290 4.280 4.290 4.160 4.300 45,269,896 193,681,850 4.2784 3.843 3.834 3.843 3.726 3.851 50,541,559 3.8321 1.90%
2024-09-19 0 4.210 4.190 4.210 4.150 4.250 40,563,927 170,910,111 4.2134 3.771 3.753 3.771 3.717 3.807 45,287,582 3.7739 -0.47%
2024-09-17 0 4.230 4.210 4.230 4.080 4.270 23,560,000 99,448,992 4.2211 3.789 3.771 3.789 3.654 3.825 26,303,554 3.7808 2.42%
2024-09-16 0 4.130 4.120 4.130 4.080 4.130 15,840,000 65,188,187 4.1154 3.699 3.690 3.699 3.654 3.699 17,684,562 3.6862 0.98%
2024-09-13 0 4.090 4.080 4.090 4.000 4.130 52,009,217 212,614,902 4.0880 3.663 3.654 3.663 3.583 3.699 58,065,672 3.6616 2.25%
2024-09-12 0 4.000 3.990 4.000 3.920 4.020 35,889,600 142,859,371 3.9805 3.583 3.574 3.583 3.511 3.601 40,068,931 3.5653 1.27%
2024-09-11 0 3.950 3.940 3.950 3.890 4.040 51,499,044 203,150,680 3.9447 3.538 3.529 3.538 3.484 3.619 57,496,089 3.5333 -2.23%
2024-09-10 0 4.040 4.030 4.040 3.980 4.070 30,903,422 124,557,287 4.0305 3.619 3.610 3.619 3.565 3.645 34,502,114 3.6101 0.25%
2024-09-09 0 4.030 4.020 4.030 3.980 4.060 51,580,310 207,208,699 4.0172 3.610 3.601 3.610 3.565 3.637 57,586,819 3.5982 -0.25%
2024-09-05 0 4.040 4.030 4.040 4.010 4.110 31,566,047 127,513,504 4.0396 3.619 3.610 3.619 3.592 3.681 35,241,902 3.6182 -1.22%
2024-09-04 0 4.090 4.080 4.090 3.980 4.100 61,884,159 250,048,732 4.0406 3.663 3.654 3.663 3.565 3.672 69,090,547 3.6191 0.49%
2024-09-03 0 4.070 4.070 4.080 4.020 4.160 78,653,426 319,942,834 4.0678 3.645 3.645 3.654 3.601 3.726 87,812,589 3.6435 -1.69%
2024-09-02 0 4.140 4.140 4.150 4.060 4.190 78,325,958 321,881,079 4.1095 3.708 3.708 3.717 3.637 3.753 87,446,988 3.6809 -1.19%
2024-08-30 0 4.190 4.180 4.190 4.110 4.310 88,728,205 372,051,754 4.1932 3.753 3.744 3.753 3.681 3.860 99,060,573 3.7558 -2.33%
2024-08-29 0 4.290 4.290 4.300 4.200 4.400 62,731,454 268,104,697 4.2738 3.843 3.843 3.851 3.762 3.941 70,036,509 3.8281 -2.72%
2024-08-28 0 4.410 4.400 4.410 4.380 4.480 30,315,200 133,470,263 4.4028 3.950 3.941 3.950 3.923 4.013 33,845,394 3.9435 -1.34%
2024-08-27 0 4.470 4.460 4.470 4.420 4.510 27,114,200 121,241,064 4.4715 4.004 3.995 4.004 3.959 4.040 30,271,639 4.0051 0.45%
2024-08-26 0 4.450 4.440 4.450 4.390 4.450 22,657,772 100,553,045 4.4379 3.986 3.977 3.986 3.932 3.986 25,296,261 3.9750 1.37%
2024-08-23 0 4.390 4.380 4.390 4.330 4.390 30,055,555 131,485,799 4.3748 3.932 3.923 3.932 3.878 3.932 33,555,514 3.9185 0.46%
2024-08-22 0 4.370 4.360 4.370 4.310 4.390 36,475,256 159,135,432 4.3628 3.914 3.905 3.914 3.860 3.932 40,722,787 3.9078 0.46%
2024-08-21 0 4.350 4.330 4.350 4.290 4.350 25,748,681 111,388,602 4.3260 3.896 3.878 3.896 3.843 3.896 28,747,106 3.8748 -0.46%
2024-08-20 0 4.370 4.360 4.370 4.350 4.410 24,219,823 105,837,063 4.3699 3.914 3.905 3.914 3.896 3.950 27,040,213 3.9141 -0.23%
2024-08-19 0 4.380 4.370 4.380 4.300 4.400 53,735,810 234,737,505 4.3684 3.923 3.914 3.923 3.851 3.941 59,993,326 3.9127 1.86%
2024-08-16 0 4.300 4.280 4.300 4.240 4.340 36,291,627 155,898,994 4.2957 3.851 3.834 3.851 3.798 3.887 40,517,774 3.8477 1.18%
2024-08-15 0 4.250 4.240 4.250 4.110 4.270 34,855,976 147,289,647 4.2257 3.807 3.798 3.807 3.681 3.825 38,914,942 3.7849 2.16%
2024-08-14 0 4.160 4.150 4.160 4.100 4.240 27,725,942 114,792,550 4.1403 3.726 3.717 3.726 3.672 3.798 30,954,618 3.7084 -0.48%
2024-08-13 0 4.180 4.170 4.180 4.130 4.190 30,498,209 127,152,428 4.1692 3.744 3.735 3.744 3.699 3.753 34,049,715 3.7343 0.72%
2024-08-12 0 4.150 4.140 4.150 4.100 4.180 34,007,380 140,853,890 4.1419 3.717 3.708 3.717 3.672 3.744 37,967,527 3.7099 0.48%
2024-08-09 0 4.130 4.130 4.140 4.090 4.200 27,211,043 112,646,088 4.1397 3.699 3.699 3.708 3.663 3.762 30,379,759 3.7079 -0.48%
2024-08-08 0 4.150 4.140 4.150 4.090 4.180 34,372,256 142,532,086 4.1467 3.717 3.708 3.717 3.663 3.744 38,374,893 3.7142 0.24%
2024-08-07 0 4.140 4.130 4.140 4.070 4.150 20,002,716 82,413,886 4.1201 3.708 3.699 3.708 3.645 3.717 22,332,025 3.6904 1.72%
2024-08-06 0 4.070 4.070 4.080 4.060 4.150 22,403,252 91,587,538 4.0881 3.645 3.645 3.654 3.637 3.717 25,012,103 3.6617 -0.73%
2024-08-05 0 4.100 4.100 4.110 4.040 4.200 27,820,941 114,049,739 4.0994 3.672 3.672 3.681 3.619 3.762 31,060,680 3.6718 -2.38%
2024-08-02 0 4.200 4.200 4.210 4.100 4.220 24,772,856 103,224,481 4.1668 3.762 3.762 3.771 3.672 3.780 27,657,646 3.7322 0.72%
2024-08-01 0 4.170 4.160 4.170 4.140 4.230 22,456,398 93,785,377 4.1763 3.735 3.726 3.735 3.708 3.789 25,071,438 3.7407 -0.24%
2024-07-31 0 4.180 4.180 4.190 4.140 4.220 21,449,000 89,891,155 4.1909 3.744 3.744 3.753 3.708 3.780 23,946,728 3.7538 0.48%
2024-07-30 0 4.160 4.150 4.160 4.140 4.230 13,080,893 54,449,689 4.1625 3.726 3.717 3.726 3.708 3.789 14,604,158 3.7284 -1.19%
2024-07-29 0 4.210 4.210 4.220 4.170 4.280 19,227,023 81,260,307 4.2264 3.771 3.771 3.780 3.735 3.834 21,466,003 3.7855 0.96%
2024-07-26 0 4.170 4.160 4.170 4.150 4.260 14,794,170 61,854,211 4.1810 3.735 3.726 3.735 3.717 3.816 16,516,946 3.7449 -1.42%
2024-07-25 0 4.230 4.220 4.230 4.180 4.320 45,386,503 191,988,528 4.2301 3.789 3.780 3.789 3.744 3.869 50,671,745 3.7889 -1.40%
2024-07-24 0 4.290 4.280 4.290 4.170 4.330 33,593,920 143,912,201 4.2839 3.843 3.834 3.843 3.735 3.878 37,505,920 3.8371 1.66%
2024-07-23 0 4.220 4.210 4.220 4.080 4.240 32,976,700 138,658,898 4.2048 3.780 3.771 3.780 3.654 3.798 36,816,825 3.7662 2.68%
2024-07-22 0 4.110 4.100 4.110 4.000 4.120 24,536,704 99,575,126 4.0582 3.681 3.672 3.681 3.583 3.690 27,393,994 3.6349 0.74%
2024-07-19 0 4.080 4.070 4.080 4.060 4.210 57,628,651 236,511,760 4.1041 3.654 3.645 3.654 3.637 3.771 64,339,487 3.6760 -3.77%
2024-07-18 0 4.240 4.230 4.240 4.170 4.270 24,395,928 103,041,895 4.2237 3.798 3.789 3.798 3.735 3.825 27,236,825 3.7832 1.19%
2024-07-17 0 4.190 4.190 4.200 4.190 4.280 26,398,515 111,437,813 4.2214 3.753 3.753 3.762 3.753 3.834 29,472,613 3.7811 -1.18%
2024-07-16 0 4.240 4.240 4.250 4.230 4.350 30,555,311 130,304,661 4.2646 3.798 3.798 3.807 3.789 3.896 34,113,466 3.8197 -1.85%
2024-07-15 0 4.320 4.320 4.330 4.300 4.400 28,825,645 124,897,043 4.3328 3.869 3.869 3.878 3.851 3.941 32,182,381 3.8809 -1.14%
2024-07-12 0 4.370 4.360 4.370 4.280 4.390 32,719,700 142,574,212 4.3574 3.914 3.905 3.914 3.834 3.932 36,529,897 3.9029 2.34%
2024-07-11 0 4.270 4.270 4.280 4.220 4.300 26,104,246 111,288,391 4.2632 3.825 3.825 3.834 3.780 3.851 29,144,076 3.8186 1.43%
2024-07-10 0 4.210 4.200 4.210 4.200 4.270 18,012,663 76,025,429 4.2207 3.771 3.762 3.771 3.762 3.825 20,110,231 3.7804 0.24%
2024-07-09 0 4.200 4.200 4.210 4.190 4.260 22,280,936 93,911,079 4.2149 3.762 3.762 3.771 3.753 3.816 24,875,543 3.7752 -0.94%
2024-07-08 0 4.240 4.230 4.240 4.180 4.280 24,426,567 103,429,061 4.2343 3.798 3.789 3.798 3.744 3.834 27,271,032 3.7926 0.24%
2024-07-05 0 4.230 4.230 4.240 4.220 4.380 37,724,724 160,607,787 4.2574 3.789 3.789 3.798 3.780 3.923 42,117,755 3.8133 -2.76%
2024-07-04 0 4.350 4.340 4.350 4.310 4.380 34,010,549 147,654,490 4.3414 3.896 3.887 3.896 3.860 3.923 37,971,065 3.8886 1.16%
2024-07-03 0 4.300 4.290 4.300 4.250 4.370 33,708,832 145,151,757 4.3060 3.851 3.843 3.851 3.807 3.914 37,634,213 3.8569 0.61%
2024-07-02 0 4.560 4.550 4.560 4.510 4.650 89,555,125 412,320,674 4.6041 3.828 3.820 3.828 3.786 3.904 106,673,602 3.8653 -0.44%
2024-06-28 0 4.580 4.570 4.580 4.480 4.610 57,423,300 262,881,157 4.5780 3.845 3.837 3.845 3.761 3.870 68,399,774 3.8433 0.88%
2024-06-27 0 4.540 4.520 4.540 4.450 4.570 86,396,147 391,381,696 4.5301 3.811 3.795 3.811 3.736 3.837 102,910,785 3.8031 0.44%
2024-06-26 0 4.520 4.520 4.530 4.430 4.580 46,760,340 212,039,847 4.5346 3.795 3.795 3.803 3.719 3.845 55,698,587 3.8069 0.22%
2024-06-25 0 4.510 4.500 4.510 4.460 4.560 52,158,516 235,376,757 4.5127 3.786 3.778 3.786 3.744 3.828 62,128,625 3.7885 0.45%
2024-06-24 0 4.490 4.490 4.500 4.390 4.510 43,464,736 193,711,767 4.4568 3.769 3.769 3.778 3.686 3.786 51,773,028 3.7416 0.90%
2024-06-21 0 4.450 4.450 4.470 4.440 4.530 44,120,181 197,154,644 4.4686 3.736 3.736 3.753 3.727 3.803 52,553,761 3.7515 -1.77%
2024-06-20 0 4.530 4.520 4.530 4.450 4.550 50,959,226 230,149,970 4.5164 3.803 3.795 3.803 3.736 3.820 60,700,091 3.7916 1.12%
2024-06-19 0 4.480 4.470 4.480 4.310 4.490 59,564,464 264,346,341 4.4380 3.761 3.753 3.761 3.618 3.769 70,950,221 3.7258 4.19%
2024-06-18 0 4.300 4.300 4.310 4.270 4.360 27,789,642 119,867,740 4.3134 3.610 3.610 3.618 3.585 3.660 33,101,637 3.6212 0.00%
2024-06-17 0 4.300 4.290 4.300 4.270 4.350 50,172,900 216,199,567 4.3091 3.610 3.602 3.610 3.585 3.652 59,763,458 3.6176 -0.23%
2024-06-14 0 4.310 4.310 4.320 4.300 4.390 48,848,248 211,826,838 4.3364 3.618 3.618 3.627 3.610 3.686 58,185,599 3.6405 -0.92%
2024-06-13 0 4.350 4.340 4.350 4.290 4.430 67,368,240 291,692,697 4.3298 3.652 3.644 3.652 3.602 3.719 80,245,691 3.6350 -0.68%
2024-06-12 0 4.380 4.380 4.390 4.350 4.460 47,746,219 210,282,300 4.4042 3.677 3.677 3.686 3.652 3.744 56,872,917 3.6974 -2.23%
2024-06-11 0 4.480 4.480 4.490 4.430 4.550 49,582,990 222,005,246 4.4774 3.761 3.761 3.769 3.719 3.820 59,060,787 3.7589 -1.97%
2024-06-07 0 4.570 4.570 4.580 4.490 4.600 59,961,530 273,475,935 4.5609 3.837 3.837 3.845 3.769 3.862 71,423,187 3.8290 1.78%
2024-06-06 0 4.490 4.480 4.490 4.470 4.530 24,011,013 107,967,107 4.4966 3.769 3.761 3.769 3.753 3.803 28,600,722 3.7750 0.45%
2024-06-05 0 4.470 4.470 4.480 4.460 4.590 27,625,000 124,774,807 4.5167 3.753 3.753 3.761 3.744 3.853 32,905,523 3.7919 0.00%
2024-06-04 0 4.470 4.460 4.470 4.440 4.510 24,477,240 109,382,363 4.4687 3.753 3.744 3.753 3.727 3.786 29,156,069 3.7516 0.22%
2024-06-03 0 4.460 4.460 4.470 4.420 4.520 33,082,800 147,990,300 4.4733 3.744 3.744 3.753 3.711 3.795 39,406,583 3.7555 1.13%
2024-05-31 0 4.410 4.400 4.410 4.400 4.590 85,593,262 380,306,687 4.4432 3.702 3.694 3.702 3.694 3.853 101,954,429 3.7302 -1.12%
2024-05-30 0 4.460 4.460 4.470 4.440 4.540 34,379,950 153,883,802 4.4760 3.744 3.744 3.753 3.727 3.811 40,951,683 3.7577 -1.11%
2024-05-29 0 4.510 4.510 4.530 4.490 4.610 28,662,174 129,858,805 4.5307 3.786 3.786 3.803 3.769 3.870 34,140,953 3.8036 -1.53%
2024-05-28 0 4.580 4.580 4.590 4.570 4.650 19,139,000 88,093,030 4.6028 3.845 3.845 3.853 3.837 3.904 22,797,423 3.8642 -0.65%
2024-05-27 0 4.610 4.610 4.620 4.520 4.650 58,884,030 271,987,764 4.6190 3.870 3.870 3.879 3.795 3.904 70,139,722 3.8778 1.77%
2024-05-24 0 4.530 4.520 4.530 4.490 4.680 42,842,000 195,905,751 4.5727 3.803 3.795 3.803 3.769 3.929 51,031,256 3.8389 -0.44%
2024-05-23 0 4.550 4.540 4.550 4.500 4.590 35,566,799 161,635,456 4.5446 3.820 3.811 3.820 3.778 3.853 42,365,399 3.8153 -0.87%
2024-05-22 0 4.590 4.580 4.590 4.540 4.690 61,294,399 283,420,401 4.6239 3.853 3.845 3.853 3.811 3.937 73,010,834 3.8819 0.66%
2024-05-21 0 4.560 4.550 4.560 4.500 4.580 44,399,015 202,133,524 4.5527 3.828 3.820 3.828 3.778 3.845 52,885,894 3.8221 0.00%
2024-05-20 0 4.560 4.560 4.570 4.530 4.620 49,439,560 226,101,624 4.5733 3.828 3.828 3.837 3.803 3.879 58,889,940 3.8394 -0.22%
2024-05-17 0 4.570 4.560 4.570 4.520 4.600 61,746,083 281,562,817 4.5600 3.837 3.828 3.837 3.795 3.862 73,548,857 3.8282 0.22%
2024-05-16 0 4.560 4.550 4.560 4.410 4.590 82,892,597 376,423,844 4.5411 3.828 3.820 3.828 3.702 3.853 98,737,531 3.8124 3.87%
2024-05-14 0 4.390 4.390 4.410 4.370 4.470 45,926,067 202,064,949 4.3998 3.686 3.686 3.702 3.669 3.753 54,704,843 3.6937 -0.90%
2024-05-13 0 4.430 4.420 4.430 4.400 4.490 77,392,232 344,558,011 4.4521 3.719 3.711 3.719 3.694 3.769 92,185,770 3.7376 -0.89%
2024-05-10 0 4.470 4.460 4.470 4.250 4.600 207,783,431 930,843,965 4.4799 3.753 3.744 3.753 3.568 3.862 247,501,269 3.7610 6.18%
2024-05-09 0 4.210 4.210 4.220 4.120 4.220 29,638,768 124,273,571 4.1929 3.534 3.534 3.543 3.459 3.543 35,304,224 3.5201 1.69%
2024-05-08 0 4.140 4.140 4.150 4.140 4.220 25,498,499 106,595,335 4.1805 3.476 3.476 3.484 3.476 3.543 30,372,541 3.5096 -0.96%
2024-05-07 0 4.180 4.170 4.180 4.130 4.190 36,757,300 153,084,784 4.1647 3.509 3.501 3.509 3.467 3.518 43,783,464 3.4964 0.72%
2024-05-06 0 4.150 4.140 4.150 4.120 4.200 47,532,748 197,110,750 4.1468 3.484 3.476 3.484 3.459 3.526 56,618,641 3.4814 -0.48%
2024-05-03 0 4.170 4.160 4.170 4.120 4.260 47,976,217 200,378,785 4.1766 3.501 3.492 3.501 3.459 3.576 57,146,879 3.5064 2.21%
2024-05-02 0 4.080 4.080 4.090 4.060 4.140 33,168,152 135,892,790 4.0971 3.425 3.425 3.434 3.408 3.476 39,508,250 3.4396 -0.24%
2024-04-30 0 4.090 4.090 4.100 4.000 4.120 56,697,096 231,356,548 4.0806 3.434 3.434 3.442 3.358 3.459 67,534,756 3.4257 1.24%
2024-04-29 0 4.040 4.030 4.040 3.970 4.090 101,987,634 410,746,192 4.0274 3.392 3.383 3.392 3.333 3.434 121,482,588 3.3811 1.00%
2024-04-26 0 4.000 4.000 4.010 4.000 4.140 75,476,049 305,583,065 4.0487 3.358 3.358 3.366 3.358 3.476 89,903,309 3.3990 -2.44%
2024-04-25 0 4.100 4.100 4.110 4.030 4.120 43,390,527 177,345,353 4.0872 3.442 3.442 3.450 3.383 3.459 51,684,634 3.4313 0.99%
2024-04-24 0 4.060 4.050 4.060 4.040 4.090 51,773,327 210,512,529 4.0660 3.408 3.400 3.408 3.392 3.434 61,669,807 3.4135 -0.49%
2024-04-23 0 4.080 4.070 4.080 4.060 4.140 41,394,316 169,330,914 4.0907 3.425 3.417 3.425 3.408 3.476 49,306,847 3.4342 0.25%
2024-04-22 0 4.070 4.060 4.070 4.050 4.150 49,674,672 202,987,852 4.0863 3.417 3.408 3.417 3.400 3.484 59,169,994 3.4306 0.49%
2024-04-19 0 4.050 4.050 4.070 3.970 4.080 43,898,718 177,547,732 4.0445 3.400 3.400 3.417 3.333 3.425 52,289,965 3.3954 0.25%
2024-04-18 0 4.040 4.040 4.050 3.950 4.110 66,153,328 268,127,815 4.0531 3.392 3.392 3.400 3.316 3.450 78,798,548 3.4027 1.76%
2024-04-17 0 3.970 3.960 3.970 3.900 4.000 39,788,043 158,023,595 3.9716 3.333 3.325 3.333 3.274 3.358 47,393,534 3.3343 1.28%
2024-04-16 0 3.920 3.920 3.930 3.780 3.940 51,573,424 201,446,968 3.9060 3.291 3.291 3.299 3.173 3.308 61,431,693 3.2792 1.03%
2024-04-15 0 3.880 3.870 3.880 3.730 3.900 77,505,462 298,699,456 3.8539 3.257 3.249 3.257 3.131 3.274 92,320,644 3.2355 1.57%
2024-04-12 0 3.820 3.820 3.830 3.760 3.960 114,114,250 437,282,105 3.8320 3.207 3.207 3.215 3.157 3.325 135,927,208 3.2170 -3.54%
2024-04-11 0 3.960 3.960 3.970 3.950 4.010 32,655,812 129,659,090 3.9705 3.325 3.325 3.333 3.316 3.366 38,897,976 3.3333 -2.46%
2024-04-10 0 4.060 4.060 4.070 3.970 4.080 42,587,969 172,314,803 4.0461 3.408 3.408 3.417 3.333 3.425 50,728,667 3.3968 2.27%
2024-04-09 0 3.970 3.960 3.970 3.930 3.990 27,720,772 109,946,799 3.9662 3.333 3.325 3.333 3.299 3.350 33,019,602 3.3297 0.76%
2024-04-08 0 3.940 3.930 3.940 3.840 3.970 40,458,480 159,069,251 3.9317 3.308 3.299 3.308 3.224 3.333 48,192,125 3.3007 2.07%
2024-04-05 0 3.860 3.850 3.860 3.790 3.930 39,111,863 150,355,619 3.8442 3.241 3.232 3.241 3.182 3.299 46,588,102 3.2273 -1.78%
2024-04-03 0 3.930 3.920 3.930 3.890 3.990 61,407,555 241,338,758 3.9301 3.299 3.291 3.299 3.266 3.350 73,145,620 3.2994 -0.51%
2024-04-02 0 3.950 3.940 3.950 3.910 4.090 105,210,202 417,687,463 3.9700 3.316 3.308 3.316 3.283 3.434 125,321,150 3.3329 -3.42%
2024-03-28 0 4.090 4.080 4.090 4.030 4.110 35,704,244 145,723,977 4.0814 3.434 3.425 3.434 3.383 3.450 42,529,116 3.4265 -0.24%
2024-03-27 0 4.100 4.090 4.100 4.050 4.120 20,258,398 82,853,580 4.0898 3.442 3.434 3.442 3.400 3.459 24,130,794 3.4335 -0.49%
2024-03-26 0 4.120 4.110 4.120 4.070 4.170 21,345,678 88,204,972 4.1322 3.459 3.450 3.459 3.417 3.501 25,425,908 3.4691 0.98%
2024-03-25 0 4.080 4.070 4.080 4.010 4.100 33,794,020 137,684,293 4.0742 3.425 3.417 3.425 3.366 3.442 40,253,753 3.4204 0.74%
2024-03-22 0 4.050 4.040 4.050 4.010 4.120 26,492,561 107,293,823 4.0500 3.400 3.392 3.400 3.366 3.459 31,556,619 3.4000 -1.70%
2024-03-21 0 4.120 4.110 4.120 4.040 4.140 29,556,612 121,620,411 4.1148 3.459 3.450 3.459 3.392 3.476 35,206,363 3.4545 1.98%
2024-03-20 0 4.040 4.030 4.040 4.030 4.070 20,710,566 83,846,148 4.0485 3.392 3.383 3.392 3.383 3.417 24,669,394 3.3988 -0.49%
2024-03-19 0 4.060 4.050 4.060 4.030 4.090 38,660,104 156,952,745 4.0598 3.408 3.400 3.408 3.383 3.434 46,049,989 3.4083 -1.22%
2024-03-18 0 4.110 4.110 4.120 4.080 4.150 12,199,518 50,207,873 4.1156 3.450 3.450 3.459 3.425 3.484 14,531,458 3.4551 0.49%
2024-03-15 0 4.090 4.080 4.090 4.050 4.150 35,317,156 144,154,058 4.0817 3.434 3.425 3.434 3.400 3.484 42,068,036 3.4267 -1.45%
2024-03-14 0 4.150 4.140 4.150 4.110 4.220 31,512,576 130,648,965 4.1459 3.484 3.476 3.484 3.450 3.543 37,536,210 3.4806 -0.24%
2024-03-13 0 4.160 4.160 4.170 4.150 4.260 31,132,782 130,484,381 4.1912 3.492 3.492 3.501 3.484 3.576 37,083,819 3.5186 -2.35%
2024-03-12 0 4.260 4.250 4.260 4.160 4.290 27,896,091 118,265,772 4.2395 3.576 3.568 3.576 3.492 3.602 33,228,434 3.5592 1.67%
2024-03-11 0 4.190 4.180 4.190 4.150 4.240 20,461,302 85,510,113 4.1791 3.518 3.509 3.518 3.484 3.560 24,372,483 3.5085 0.00%
2024-03-08 0 4.190 4.180 4.190 4.130 4.220 34,020,789 142,523,229 4.1893 3.518 3.509 3.518 3.467 3.543 40,523,869 3.5170 0.96%
2024-03-07 0 4.150 4.140 4.150 4.120 4.200 28,121,043 117,111,682 4.1646 3.484 3.476 3.484 3.459 3.526 33,496,385 3.4962 0.48%
2024-03-06 0 4.130 4.120 4.130 4.060 4.150 30,644,100 126,188,744 4.1179 3.467 3.459 3.467 3.408 3.484 36,501,725 3.4571 1.47%
2024-03-05 0 4.070 4.060 4.070 4.060 4.140 42,254,570 172,698,147 4.0871 3.417 3.408 3.417 3.408 3.476 50,331,538 3.4312 -1.93%
2024-03-04 0 4.150 4.130 4.150 4.100 4.160 28,196,720 116,630,937 4.1363 3.484 3.467 3.484 3.442 3.492 33,586,528 3.4726 -0.24%
2024-03-01 0 4.160 4.160 4.170 4.090 4.190 46,034,868 190,689,063 4.1423 3.492 3.492 3.501 3.434 3.518 54,834,441 3.4775 0.73%
2024-02-29 0 4.130 4.130 4.140 4.130 4.200 42,890,527 178,191,188 4.1546 3.467 3.467 3.476 3.467 3.526 51,089,059 3.4879 -0.72%
2024-02-28 0 4.160 4.160 4.170 4.100 4.220 44,220,748 184,192,434 4.1653 3.492 3.492 3.501 3.442 3.543 52,673,551 3.4969 -0.72%
2024-02-27 0 4.190 4.180 4.190 4.140 4.210 40,675,846 170,025,851 4.1800 3.518 3.509 3.518 3.476 3.534 48,451,041 3.5092 0.24%
2024-02-26 0 4.180 4.170 4.180 4.130 4.240 53,363,351 222,576,160 4.1710 3.509 3.501 3.509 3.467 3.560 63,563,765 3.5016 -1.42%
2024-02-23 0 4.240 4.230 4.240 4.230 4.330 44,187,620 188,852,003 4.2739 3.560 3.551 3.560 3.551 3.635 52,634,091 3.5880 -0.70%
2024-02-22 0 4.270 4.260 4.270 4.200 4.280 39,654,553 168,464,041 4.2483 3.585 3.576 3.585 3.526 3.593 47,234,528 3.5665 0.95%
2024-02-21 0 4.230 4.220 4.230 4.070 4.270 69,964,563 295,592,477 4.2249 3.551 3.543 3.551 3.417 3.585 83,338,301 3.5469 2.67%
2024-02-20 0 4.120 4.100 4.120 4.020 4.120 33,426,621 136,333,901 4.0786 3.459 3.442 3.459 3.375 3.459 39,816,125 3.4241 1.73%
2024-02-19 0 4.050 4.050 4.060 3.980 4.080 55,410,021 223,817,955 4.0393 3.400 3.400 3.408 3.341 3.425 66,001,656 3.3911 -1.46%
2024-02-16 0 4.110 4.090 4.110 4.000 4.120 27,539,248 112,740,525 4.0938 3.450 3.434 3.450 3.358 3.459 32,803,380 3.4369 2.24%
2024-02-15 0 4.020 4.020 4.030 3.970 4.040 20,340,568 81,535,493 4.0085 3.375 3.375 3.383 3.333 3.392 24,228,671 3.3652 0.75%
2024-02-14 0 3.990 3.990 4.000 3.840 4.020 15,390,183 60,866,040 3.9549 3.350 3.350 3.358 3.224 3.375 18,332,019 3.3202 2.31%
2024-02-09 0 3.900 3.890 3.900 3.860 3.940 8,727,519 34,078,307 3.9047 3.274 3.266 3.274 3.241 3.308 10,395,786 3.2781 -0.76%
2024-02-08 0 3.930 3.930 3.940 3.910 3.980 35,861,258 141,052,983 3.9333 3.299 3.299 3.308 3.283 3.341 42,716,144 3.3021 -0.51%
2024-02-07 0 3.950 3.950 3.960 3.930 4.000 44,624,963 176,724,133 3.9602 3.316 3.316 3.325 3.299 3.358 53,155,032 3.3247 -0.50%
2024-02-06 0 3.970 3.970 3.980 3.770 4.000 83,252,626 328,163,117 3.9418 3.333 3.333 3.341 3.165 3.358 99,166,380 3.3092 3.93%
2024-02-05 0 3.820 3.810 3.820 3.730 3.840 46,411,402 176,745,682 3.8082 3.207 3.199 3.207 3.131 3.224 55,282,949 3.1971 1.33%
2024-02-02 0 3.770 3.770 3.780 3.750 3.830 47,543,523 180,039,282 3.7868 3.165 3.165 3.173 3.148 3.215 56,631,476 3.1791 0.00%
2024-02-01 0 3.770 3.760 3.770 3.720 3.820 45,484,392 171,211,923 3.7642 3.165 3.157 3.165 3.123 3.207 54,178,741 3.1601 0.53%
2024-01-31 0 3.750 3.750 3.760 3.720 3.800 38,588,021 144,876,880 3.7545 3.148 3.148 3.157 3.123 3.190 45,964,128 3.1520 0.00%
2024-01-30 0 3.750 3.740 3.750 3.730 3.800 46,797,199 176,059,521 3.7622 3.148 3.140 3.148 3.131 3.190 55,742,492 3.1584 -1.83%
2024-01-29 0 3.820 3.810 3.820 3.750 3.860 51,972,916 198,723,873 3.8236 3.207 3.199 3.207 3.148 3.241 61,907,548 3.2100 1.87%
2024-01-26 0 3.750 3.750 3.760 3.720 3.830 48,748,631 183,991,894 3.7743 3.148 3.148 3.157 3.123 3.215 58,066,940 3.1686 -1.06%
2024-01-25 0 3.790 3.790 3.800 3.650 3.810 58,297,641 219,276,129 3.7613 3.182 3.182 3.190 3.064 3.199 69,441,245 3.1577 3.27%
2024-01-24 0 3.670 3.670 3.680 3.540 3.710 49,502,505 178,867,553 3.6133 3.081 3.081 3.089 2.972 3.115 58,964,917 3.0335 4.26%
2024-01-23 0 3.520 3.510 3.520 3.380 3.540 78,791,764 274,525,958 3.4842 2.955 2.947 2.955 2.838 2.972 93,852,823 2.9251 4.45%
2024-01-22 0 3.370 3.360 3.370 3.350 3.460 50,509,030 171,659,873 3.3986 2.829 2.821 2.829 2.812 2.905 60,163,840 2.8532 -1.46%
2024-01-19 0 3.420 3.410 3.420 3.380 3.430 63,566,680 216,542,307 3.4065 2.871 2.863 2.871 2.838 2.880 75,717,462 2.8599 0.00%
2024-01-18 0 3.420 3.410 3.420 3.360 3.430 45,155,202 153,393,684 3.3970 2.871 2.863 2.871 2.821 2.880 53,786,627 2.8519 1.18%
2024-01-17 0 3.380 3.370 3.380 3.350 3.450 95,210,754 322,784,261 3.3902 2.838 2.829 2.838 2.812 2.896 113,410,306 2.8462 -2.87%
2024-01-16 0 3.480 3.470 3.480 3.470 3.560 34,717,861 121,256,381 3.4926 2.922 2.913 2.922 2.913 2.989 41,354,186 2.9321 -1.14%
2024-01-15 0 3.520 3.520 3.530 3.510 3.570 20,463,455 72,383,795 3.5372 2.955 2.955 2.964 2.947 2.997 24,375,048 2.9696 -0.28%
2024-01-12 0 3.530 3.530 3.540 3.510 3.570 19,796,729 70,127,308 3.5424 2.964 2.964 2.972 2.947 2.997 23,580,877 2.9739 0.00%
2024-01-11 0 3.530 3.530 3.540 3.460 3.580 34,044,228 120,499,577 3.5395 2.964 2.964 2.972 2.905 3.005 40,551,788 2.9715 0.57%
2024-01-10 0 3.510 3.510 3.520 3.500 3.580 36,713,821 129,833,868 3.5364 2.947 2.947 2.955 2.938 3.005 43,731,674 2.9689 -1.40%
2024-01-09 0 3.560 3.560 3.570 3.560 3.650 53,866,795 193,662,740 3.5952 2.989 2.989 2.997 2.989 3.064 64,163,442 3.0183 -2.20%
2024-01-08 0 3.640 3.630 3.640 3.620 3.730 30,033,920 109,811,964 3.6563 3.056 3.047 3.056 3.039 3.131 35,774,909 3.0695 -2.15%
2024-01-05 0 3.720 3.710 3.720 3.600 3.760 45,768,554 170,175,977 3.7182 3.123 3.115 3.123 3.022 3.157 54,517,221 3.1215 1.92%
2024-01-04 0 3.650 3.650 3.660 3.630 3.720 37,340,000 136,960,700 3.6679 3.064 3.064 3.073 3.047 3.123 44,477,547 3.0793 0.00%
2024-01-03 0 3.650 3.650 3.660 3.620 3.670 13,400,111 48,881,326 3.6478 3.064 3.064 3.073 3.039 3.081 15,961,544 3.0624 0.00%
2024-01-02 0 3.650 3.650 3.660 3.650 3.750 14,438,304 53,066,167 3.6754 3.064 3.064 3.073 3.064 3.148 17,198,188 3.0856 -2.14%
2023-12-29 0 3.730 3.730 3.740 3.710 3.750 16,403,444 61,122,235 3.7262 3.131 3.131 3.140 3.115 3.148 19,538,965 3.1282 0.00%
2023-12-28 0 3.730 3.730 3.740 3.630 3.740 25,226,110 93,559,741 3.7088 3.131 3.131 3.140 3.047 3.140 30,048,085 3.1137 2.47%
2023-12-27 0 3.640 3.630 3.640 3.590 3.670 43,455,711 158,051,876 3.6371 3.056 3.047 3.056 3.014 3.081 51,762,278 3.0534 0.28%
2023-12-22 0 3.630 3.630 3.640 3.630 3.690 27,882,284 101,860,081 3.6532 3.047 3.047 3.056 3.047 3.098 33,211,987 3.0670 -0.55%
2023-12-21 0 3.650 3.640 3.650 3.550 3.660 19,534,082 70,540,262 3.6111 3.064 3.056 3.064 2.980 3.073 23,268,025 3.0316 1.96%
2023-12-20 0 3.580 3.580 3.590 3.570 3.640 20,655,878 74,270,148 3.5956 3.005 3.005 3.014 2.997 3.056 24,604,253 3.0186 -0.28%
2023-12-19 0 3.590 3.590 3.600 3.590 3.630 10,901,730 39,290,589 3.6041 3.014 3.014 3.022 3.014 3.047 12,985,598 3.0257 -1.10%
2023-12-18 0 3.630 3.620 3.630 3.600 3.660 29,249,571 106,299,263 3.6342 3.047 3.039 3.047 3.022 3.073 34,840,631 3.0510 -0.55%
2023-12-15 0 3.650 3.640 3.650 3.580 3.700 97,681,755 356,546,036 3.6501 3.064 3.056 3.064 3.005 3.106 116,353,639 3.0643 2.53%
2023-12-14 0 3.560 3.550 3.560 3.510 3.580 20,891,647 73,959,327 3.5401 2.989 2.980 2.989 2.947 3.005 24,885,089 2.9720 0.85%
2023-12-13 0 3.530 3.520 3.530 3.510 3.640 37,671,282 133,700,312 3.5491 2.964 2.955 2.964 2.947 3.056 44,872,154 2.9796 -2.49%
2023-12-12 0 3.620 3.620 3.630 3.470 3.630 44,196,345 158,758,287 3.5921 3.039 3.039 3.047 2.913 3.047 52,644,484 3.0157 3.43%
2023-12-11 0 3.500 3.490 3.500 3.450 3.570 54,802,444 191,190,033 3.4887 2.938 2.930 2.938 2.896 2.997 65,277,940 2.9289 -1.96%
2023-12-08 0 3.570 3.570 3.580 3.530 3.630 40,012,650 143,761,472 3.5929 2.997 2.997 3.005 2.964 3.047 47,661,075 3.0163 0.85%
2023-12-07 0 3.540 3.540 3.550 3.470 3.560 51,604,702 181,589,014 3.5188 2.972 2.972 2.980 2.913 2.989 61,468,950 2.9542 0.85%
2023-12-06 0 3.510 3.510 3.520 3.420 3.520 37,836,304 132,376,162 3.4987 2.947 2.947 2.955 2.871 2.955 45,068,720 2.9372 2.03%
2023-12-05 0 3.440 3.430 3.440 3.430 3.510 41,304,447 143,063,640 3.4636 2.888 2.880 2.888 2.880 2.947 49,199,799 2.9078 -0.86%
2023-12-04 0 3.470 3.470 3.480 3.460 3.540 34,553,314 120,580,309 3.4897 2.913 2.913 2.922 2.905 2.972 41,158,186 2.9297 0.00%
2023-12-01 0 3.470 3.470 3.480 3.460 3.550 36,828,437 128,934,873 3.5010 2.913 2.913 2.922 2.905 2.980 43,868,199 2.9391 0.00%
2023-11-30 0 3.470 3.460 3.470 3.440 3.490 66,454,306 230,566,169 3.4695 2.913 2.905 2.913 2.888 2.930 79,157,058 2.9128 0.58%
2023-11-29 0 3.450 3.440 3.450 3.430 3.600 51,023,205 177,415,185 3.4771 2.896 2.888 2.896 2.880 3.022 60,776,299 2.9192 -3.09%
2023-11-28 0 3.560 3.550 3.560 3.540 3.590 23,237,315 82,673,616 3.5578 2.989 2.980 2.989 2.972 3.014 27,679,132 2.9869 -0.84%
2023-11-27 0 3.590 3.580 3.590 3.530 3.600 37,076,400 132,026,710 3.5609 3.014 3.005 3.014 2.964 3.022 44,163,560 2.9895 -0.28%
2023-11-24 0 3.600 3.590 3.600 3.580 3.680 36,983,327 133,311,017 3.6046 3.022 3.014 3.022 3.005 3.089 44,052,696 3.0262 -1.91%
2023-11-23 0 3.670 3.660 3.670 3.570 3.700 30,015,000 109,394,407 3.6447 3.081 3.073 3.081 2.997 3.106 35,752,372 3.0598 1.10%
2023-11-22 0 3.630 3.630 3.640 3.600 3.650 14,820,029 53,654,806 3.6204 3.047 3.047 3.056 3.022 3.064 17,652,880 3.0394 0.28%
2023-11-21 0 3.620 3.610 3.620 3.600 3.680 29,413,025 107,474,414 3.6540 3.039 3.031 3.039 3.022 3.089 35,035,330 3.0676 0.28%
2023-11-20 0 3.610 3.610 3.620 3.540 3.620 22,766,010 81,730,036 3.5900 3.031 3.031 3.039 2.972 3.039 27,117,737 3.0139 1.98%
2023-11-17 0 3.540 3.530 3.540 3.520 3.620 39,540,473 140,371,721 3.5501 2.972 2.964 2.972 2.955 3.039 47,098,641 2.9804 -2.21%
2023-11-16 0 3.620 3.610 3.620 3.600 3.700 45,160,102 164,325,073 3.6387 3.039 3.031 3.039 3.022 3.106 53,792,463 3.0548 -1.90%
2023-11-15 0 3.690 3.680 3.690 3.600 3.690 45,423,236 166,071,922 3.6561 3.098 3.089 3.098 3.022 3.098 54,105,895 3.0694 4.24%
2023-11-14 0 3.540 3.540 3.550 3.520 3.570 21,433,661 76,013,699 3.5465 2.972 2.972 2.980 2.955 2.997 25,530,709 2.9773 0.00%
2023-11-13 0 3.540 3.540 3.550 3.500 3.570 44,111,969 155,327,007 3.5212 2.972 2.972 2.980 2.938 2.997 52,543,979 2.9561 -0.56%
2023-11-10 0 3.560 3.560 3.570 3.550 3.620 36,499,075 130,309,042 3.5702 2.989 2.989 2.997 2.980 3.039 43,475,879 2.9973 -1.66%
2023-11-09 0 3.620 3.620 3.630 3.570 3.640 37,992,313 137,691,373 3.6242 3.039 3.039 3.047 2.997 3.056 45,254,550 3.0426 0.28%
2023-11-08 0 3.610 3.600 3.610 3.570 3.650 41,823,430 150,805,046 3.6058 3.031 3.022 3.031 2.997 3.064 49,817,986 3.0271 -0.28%
2023-11-07 0 3.620 3.610 3.620 3.610 3.700 46,115,962 168,177,127 3.6468 3.039 3.031 3.039 3.031 3.106 54,931,036 3.0616 -2.43%
2023-11-06 0 3.710 3.700 3.710 3.680 3.750 28,695,946 106,515,894 3.7119 3.115 3.106 3.115 3.089 3.148 34,181,181 3.1162 0.82%
2023-11-03 0 3.680 3.670 3.680 3.650 3.740 58,332,512 215,425,141 3.6931 3.089 3.081 3.089 3.064 3.140 69,482,782 3.1004 0.82%
2023-11-02 0 3.650 3.640 3.650 3.600 3.680 53,827,952 196,140,451 3.6438 3.064 3.056 3.064 3.022 3.089 64,117,174 3.0591 1.39%
2023-11-01 0 3.600 3.590 3.600 3.560 3.610 54,961,170 197,011,844 3.5846 3.022 3.014 3.022 2.989 3.031 65,467,007 3.0093 0.84%
2023-10-31 0 3.570 3.560 3.570 3.510 3.580 70,771,867 251,495,616 3.5536 2.997 2.989 2.997 2.947 3.005 84,299,921 2.9833 0.56%
2023-10-30 0 3.550 3.550 3.560 3.490 3.780 204,124,434 726,731,988 3.5602 2.980 2.980 2.989 2.930 3.173 243,142,854 2.9889 -6.58%
2023-10-27 0 3.800 3.800 3.810 3.780 3.850 48,620,617 185,236,622 3.8098 3.190 3.190 3.199 3.173 3.232 57,914,456 3.1985 0.26%
2023-10-26 0 3.790 3.780 3.790 3.710 3.800 47,188,349 177,153,466 3.7542 3.182 3.173 3.182 3.115 3.190 56,208,410 3.1517 1.61%
2023-10-25 0 3.730 3.730 3.740 3.710 3.830 34,307,530 128,932,253 3.7581 3.131 3.131 3.140 3.115 3.215 40,865,420 3.1550 -0.27%
2023-10-24 0 3.740 3.730 3.740 3.720 3.790 40,109,024 150,552,881 3.7536 3.140 3.131 3.140 3.123 3.182 47,775,871 3.1512 -0.53%
2023-10-20 0 3.760 3.760 3.770 3.750 3.880 49,491,000 188,026,244 3.7992 3.157 3.157 3.165 3.148 3.257 58,951,213 3.1895 -1.83%
2023-10-19 0 3.830 3.830 3.840 3.820 3.910 31,446,000 121,583,674 3.8664 3.215 3.215 3.224 3.207 3.283 37,456,908 3.2460 -3.28%
2023-10-18 0 3.960 3.950 3.960 3.930 3.970 28,546,822 112,962,009 3.9571 3.325 3.316 3.325 3.299 3.333 34,003,552 3.3221 0.51%
2023-10-17 0 3.940 3.940 3.950 3.890 3.960 42,374,600 166,272,733 3.9239 3.308 3.308 3.316 3.266 3.325 50,474,512 3.2942 1.55%
2023-10-16 0 3.880 3.870 3.880 3.850 3.970 37,892,856 148,187,808 3.9107 3.257 3.249 3.257 3.232 3.333 45,136,082 3.2831 -2.76%
2023-10-13 0 3.990 3.980 3.990 3.950 4.000 53,953,689 214,932,401 3.9836 3.350 3.341 3.350 3.316 3.358 64,266,946 3.3444 -0.50%
2023-10-12 0 4.010 4.000 4.010 3.940 4.030 77,059,827 307,974,738 3.9966 3.366 3.358 3.366 3.308 3.383 91,789,826 3.3552 3.62%
2023-10-11 0 3.870 3.870 3.880 3.840 3.910 36,088,316 139,915,207 3.8770 3.249 3.249 3.257 3.224 3.283 42,986,604 3.2549 0.26%
2023-10-10 0 3.860 3.850 3.860 3.830 3.890 31,073,264 119,966,641 3.8608 3.241 3.232 3.241 3.215 3.266 37,012,924 3.2412 1.05%
2023-10-09 0 3.820 3.820 3.830 3.800 3.850 16,126,951 61,529,259 3.8153 3.207 3.207 3.215 3.190 3.232 19,209,620 3.2030 -0.78%
2023-10-06 0 3.850 3.850 3.860 3.840 3.900 15,716,000 60,805,796 3.8690 3.232 3.232 3.241 3.224 3.274 18,720,116 3.2482 0.79%
2023-10-05 0 3.820 3.810 3.820 3.790 3.840 23,295,120 88,949,559 3.8184 3.207 3.199 3.207 3.182 3.224 27,747,986 3.2056 0.53%
2023-10-04 0 3.800 3.800 3.810 3.770 3.830 26,676,708 101,514,192 3.8053 3.190 3.190 3.199 3.165 3.215 31,775,965 3.1947 -0.52%
2023-10-03 0 3.820 3.810 3.820 3.790 3.950 38,392,700 146,831,388 3.8245 3.207 3.199 3.207 3.182 3.316 45,731,471 3.2107 -3.54%
2023-09-29 0 3.960 3.950 3.960 3.890 3.980 29,036,000 114,654,410 3.9487 3.325 3.316 3.325 3.266 3.341 34,586,236 3.3150 2.33%
2023-09-28 0 3.870 3.860 3.870 3.860 3.930 44,884,360 175,227,724 3.9040 3.249 3.241 3.249 3.241 3.299 53,464,013 3.2775 -1.02%
2023-09-27 0 3.910 3.900 3.910 3.870 3.960 49,733,546 194,704,464 3.9150 3.283 3.274 3.283 3.249 3.325 59,240,122 3.2867 -0.26%
2023-09-26 0 3.920 3.910 3.920 3.890 3.970 50,664,300 199,667,242 3.9410 3.291 3.283 3.291 3.266 3.333 60,348,790 3.3086 -1.26%
2023-09-25 0 3.970 3.960 3.970 3.960 4.010 33,157,349 132,077,466 3.9834 3.333 3.325 3.333 3.325 3.366 39,495,382 3.3441 -1.49%
2023-09-22 0 4.030 4.020 4.030 3.950 4.040 59,598,951 238,733,003 4.0057 3.383 3.375 3.383 3.316 3.392 70,991,301 3.3628 1.00%
2023-09-21 0 3.990 3.980 3.990 3.950 4.040 76,275,623 305,226,816 4.0016 3.350 3.341 3.350 3.316 3.392 90,855,721 3.3595 0.76%
2023-09-20 0 3.960 3.960 3.970 3.930 4.000 60,448,802 240,170,029 3.9731 3.325 3.325 3.333 3.299 3.358 72,003,601 3.3355 0.76%
2023-09-19 0 3.930 3.930 3.940 3.890 3.960 55,010,604 216,295,904 3.9319 3.299 3.299 3.308 3.266 3.325 65,525,890 3.3009 0.26%
2023-09-18 0 3.920 3.920 3.930 3.860 3.940 35,835,000 140,009,785 3.9071 3.291 3.291 3.299 3.241 3.308 42,684,866 3.2801 -0.25%
2023-09-15 0 3.930 3.930 3.940 3.890 3.960 46,000,540 181,019,552 3.9352 3.299 3.299 3.308 3.266 3.325 54,793,551 3.3037 0.77%
2023-09-14 0 3.900 3.890 3.900 3.850 3.920 20,323,426 78,979,024 3.8861 3.274 3.266 3.274 3.232 3.291 24,208,252 3.2625 1.30%
2023-09-13 0 3.850 3.850 3.860 3.830 3.890 37,813,830 146,008,378 3.8612 3.232 3.232 3.241 3.215 3.266 45,041,950 3.2416 -0.52%
2023-09-12 0 3.870 3.860 3.870 3.860 3.900 27,326,687 105,898,472 3.8753 3.249 3.241 3.249 3.241 3.274 32,550,188 3.2534 -0.77%
2023-09-11 0 3.900 3.890 3.900 3.880 3.930 42,978,704 167,750,176 3.9031 3.274 3.266 3.274 3.257 3.299 51,194,091 3.2767 -0.51%
2023-09-07 0 3.920 3.920 3.930 3.890 3.970 20,518,657 80,628,616 3.9295 3.291 3.291 3.299 3.266 3.333 24,440,802 3.2989 -0.51%
2023-09-06 0 3.940 3.940 3.950 3.890 3.980 55,082,993 216,536,525 3.9311 3.308 3.308 3.316 3.266 3.341 65,612,116 3.3003 0.00%
2023-09-05 0 3.940 3.940 3.950 3.930 4.060 31,797,476 126,173,796 3.9680 3.308 3.308 3.316 3.299 3.408 37,875,569 3.3313 -2.96%
2023-09-04 0 4.060 4.060 4.070 3.900 4.130 119,691,455 485,498,494 4.0563 3.408 3.408 3.417 3.274 3.467 142,570,497 3.4053 4.91%
2023-08-31 0 3.870 3.870 3.880 3.840 3.990 88,744,292 344,737,342 3.8846 3.249 3.249 3.257 3.224 3.350 105,707,779 3.2612 -3.01%
2023-08-30 0 3.990 3.980 3.990 3.990 4.070 46,497,099 187,054,189 4.0229 3.350 3.341 3.350 3.350 3.417 55,385,027 3.3773 -0.75%
2023-08-29 0 4.020 4.020 4.030 3.950 4.050 62,967,877 253,114,288 4.0197 3.375 3.375 3.383 3.316 3.400 75,004,197 3.3747 1.01%
2023-08-28 0 3.980 3.980 3.990 3.980 4.070 39,993,000 160,576,249 4.0151 3.341 3.341 3.350 3.341 3.417 47,637,669 3.3708 0.51%
2023-08-25 0 3.960 3.950 3.960 3.890 4.020 40,238,043 159,882,216 3.9734 3.325 3.316 3.325 3.266 3.375 47,929,552 3.3358 -0.50%
2023-08-24 0 3.980 3.980 3.990 3.940 4.000 18,331,287 72,936,224 3.9788 3.341 3.341 3.350 3.308 3.358 21,835,316 3.3403 0.51%
2023-08-23 0 3.960 3.950 3.960 3.920 4.000 33,369,250 132,489,613 3.9704 3.325 3.316 3.325 3.291 3.358 39,747,788 3.3333 0.00%
2023-08-22 0 3.960 3.960 3.970 3.880 4.000 43,308,919 171,448,928 3.9587 3.325 3.325 3.333 3.257 3.358 51,587,426 3.3235 1.54%
2023-08-21 0 3.900 3.900 3.910 3.890 4.020 38,758,858 151,609,667 3.9116 3.274 3.274 3.283 3.266 3.375 46,167,620 3.2839 -2.01%
2023-08-18 0 3.980 3.980 4.000 3.950 4.100 57,177,419 229,909,449 4.0210 3.341 3.341 3.358 3.316 3.442 68,106,892 3.3757 -0.50%
2023-08-17 0 4.000 4.000 4.010 3.900 4.020 67,912,580 268,469,056 3.9532 3.358 3.358 3.366 3.274 3.375 80,894,081 3.3188 0.00%
2023-08-16 0 4.000 4.000 4.010 3.960 4.110 71,030,010 284,725,013 4.0085 3.358 3.358 3.366 3.325 3.450 84,607,408 3.3652 -2.68%
2023-08-15 0 4.110 4.100 4.110 4.080 4.140 36,878,331 151,766,130 4.1153 3.450 3.442 3.450 3.425 3.476 43,927,630 3.4549 -0.48%
2023-08-14 0 4.130 4.130 4.140 4.090 4.250 90,972,754 374,806,322 4.1200 3.467 3.467 3.476 3.434 3.568 108,362,211 3.4588 -3.05%
2023-08-11 0 4.260 4.250 4.260 4.230 4.320 34,789,460 148,179,886 4.2593 3.576 3.568 3.576 3.551 3.627 41,439,471 3.5758 -1.39%
2023-08-10 0 4.320 4.310 4.320 4.260 4.320 36,110,863 155,332,688 4.3016 3.627 3.618 3.627 3.576 3.627 43,013,461 3.6113 0.23%
2023-08-09 0 4.310 4.310 4.320 4.290 4.340 39,325,898 169,390,898 4.3074 3.618 3.618 3.627 3.602 3.644 46,843,050 3.6161 -0.46%
2023-08-08 0 4.330 4.330 4.340 4.310 4.400 51,438,040 223,277,670 4.3407 3.635 3.635 3.644 3.618 3.694 61,270,430 3.6441 -1.37%
2023-08-07 0 4.390 4.380 4.390 4.390 4.470 23,051,012 101,663,306 4.4104 3.686 3.677 3.686 3.686 3.753 27,457,217 3.7026 -1.79%
2023-08-04 0 4.470 4.460 4.470 4.430 4.580 43,805,949 196,269,919 4.4804 3.753 3.744 3.753 3.719 3.845 52,179,464 3.7614 2.29%
2023-08-03 0 4.370 4.360 4.370 4.330 4.440 84,214,739 369,713,521 4.3901 3.669 3.660 3.669 3.635 3.727 100,312,401 3.6856 -0.46%
2023-08-02 0 4.390 4.390 4.400 4.360 4.640 99,261,110 440,303,353 4.4358 3.686 3.686 3.694 3.660 3.895 118,234,888 3.7240 -5.39%
2023-08-01 0 4.640 4.630 4.640 4.620 4.800 29,069,999 135,977,820 4.6776 3.895 3.887 3.895 3.879 4.030 34,626,734 3.9270 -2.93%
2023-07-31 0 4.780 4.770 4.780 4.740 4.830 44,215,321 211,322,156 4.7794 4.013 4.005 4.013 3.979 4.055 52,667,087 4.0124 0.42%
2023-07-28 0 4.760 4.750 4.760 4.520 4.760 50,645,100 238,169,253 4.7027 3.996 3.988 3.996 3.795 3.996 60,325,919 3.9480 3.93%
2023-07-27 0 4.580 4.570 4.580 4.510 4.590 38,059,536 173,505,766 4.5588 3.845 3.837 3.845 3.786 3.853 45,334,623 3.8272 1.55%
2023-07-26 0 4.510 4.500 4.510 4.490 4.610 30,587,620 138,337,058 4.5226 3.786 3.778 3.786 3.769 3.870 36,434,449 3.7969 -2.38%
2023-07-25 0 4.620 4.610 4.620 4.470 4.640 37,529,957 172,313,643 4.5914 3.879 3.870 3.879 3.753 3.895 44,703,815 3.8546 5.00%
2023-07-24 0 4.400 4.390 4.400 4.380 4.490 19,847,245 87,875,685 4.4276 3.694 3.686 3.694 3.677 3.769 23,641,049 3.7171 -2.22%
2023-07-21 0 4.500 4.490 4.500 4.420 4.500 40,094,210 179,281,383 4.4715 3.778 3.769 3.778 3.711 3.778 47,758,225 3.7539 1.35%
2023-07-20 0 4.440 4.440 4.450 4.440 4.530 19,187,688 85,831,627 4.4733 3.727 3.727 3.736 3.727 3.803 22,855,418 3.7554 0.00%
2023-07-19 0 4.440 4.430 4.440 4.390 4.460 52,049,839 231,160,306 4.4411 3.727 3.719 3.727 3.686 3.744 61,999,175 3.7284 -0.89%
2023-07-18 0 4.480 4.470 4.480 4.470 4.580 65,101,010 294,526,025 4.5241 3.761 3.753 3.761 3.753 3.845 77,545,079 3.7981 -2.40%
2023-07-14 0 4.590 4.590 4.600 4.580 4.680 43,709,600 202,083,729 4.6233 3.853 3.853 3.862 3.845 3.929 52,064,697 3.8814 0.00%
2023-07-13 0 4.590 4.570 4.590 4.500 4.600 37,847,540 172,924,777 4.5690 3.853 3.837 3.853 3.778 3.862 45,082,104 3.8358 2.68%
2023-07-12 0 4.470 4.460 4.470 4.390 4.520 38,697,646 172,895,625 4.4679 3.753 3.744 3.753 3.686 3.795 46,094,708 3.7509 2.05%
2023-07-11 0 4.380 4.370 4.380 4.350 4.420 40,376,314 177,371,949 4.3930 3.677 3.669 3.677 3.652 3.711 48,094,253 3.6880 0.46%
2023-07-10 0 4.360 4.350 4.360 4.340 4.470 40,314,500 176,259,458 4.3721 3.660 3.652 3.660 3.644 3.753 48,020,624 3.6705 0.69%
2023-07-07 0 4.330 4.330 4.340 4.310 4.410 47,868,280 207,898,557 4.3431 3.635 3.635 3.644 3.618 3.702 57,018,310 3.6462 -1.81%
2023-07-06 0 4.410 4.400 4.410 4.410 4.580 47,344,413 211,934,181 4.4764 3.702 3.694 3.702 3.702 3.845 56,394,306 3.7581 -1.78%
2023-07-05 0 4.490 4.490 4.500 4.470 4.680 59,042,200 267,629,071 4.5328 3.769 3.769 3.778 3.753 3.929 70,328,127 3.8054 -2.18%
2023-07-04 0 4.870 4.860 4.870 4.830 4.920 29,330,671 142,846,755 4.8702 3.854 3.846 3.854 3.822 3.893 37,066,252 3.8538 0.00%
2023-07-03 0 4.870 4.860 4.870 4.820 4.910 27,360,713 133,156,411 4.8667 3.854 3.846 3.854 3.814 3.885 34,576,744 3.8510 1.04%
2023-06-30 0 4.820 4.820 4.830 4.810 4.870 20,607,820 99,640,868 4.8351 3.814 3.814 3.822 3.806 3.854 26,042,863 3.8260 -0.41%
2023-06-29 0 4.840 4.830 4.840 4.810 4.920 16,082,829 77,877,025 4.8422 3.830 3.822 3.830 3.806 3.893 20,324,465 3.8317 -1.22%
2023-06-28 0 4.900 4.900 4.910 4.870 4.920 17,518,185 85,823,777 4.8991 3.877 3.877 3.885 3.854 3.893 22,138,377 3.8767 0.00%
2023-06-27 0 4.900 4.890 4.900 4.770 4.910 45,798,696 222,330,793 4.8545 3.877 3.869 3.877 3.775 3.885 57,877,504 3.8414 2.51%
2023-06-26 0 4.780 4.770 4.780 4.740 4.860 42,281,000 202,368,100 4.7863 3.782 3.775 3.782 3.751 3.846 53,432,061 3.7874 -1.85%
2023-06-23 0 4.870 4.870 4.880 4.830 4.910 53,366,230 259,561,433 4.8638 3.854 3.854 3.862 3.822 3.885 67,440,876 3.8487 -1.22%
2023-06-21 0 4.930 4.920 4.930 4.900 4.950 41,294,298 203,648,227 4.9316 3.901 3.893 3.901 3.877 3.917 52,185,130 3.9024 -0.80%
2023-06-20 0 4.970 4.960 4.970 4.960 5.030 39,620,738 197,127,867 4.9754 3.933 3.925 3.933 3.925 3.980 50,070,190 3.9370 -1.19%
2023-06-19 0 5.030 5.020 5.030 5.010 5.060 15,136,812 76,127,831 5.0293 3.980 3.972 3.980 3.964 4.004 19,128,948 3.9797 -0.20%
2023-06-16 0 5.040 5.040 5.050 5.040 5.100 29,918,887 151,156,277 5.0522 3.988 3.988 3.996 3.988 4.036 37,809,603 3.9978 -0.20%
2023-06-15 0 5.050 5.050 5.060 5.020 5.150 21,074,264 106,480,798 5.0526 3.996 3.996 4.004 3.972 4.075 26,632,326 3.9982 -0.39%
2023-06-14 0 5.070 5.070 5.080 5.040 5.210 36,074,617 183,948,316 5.0991 4.012 4.012 4.020 3.988 4.123 45,588,826 4.0349 -2.12%
2023-06-13 0 5.180 5.180 5.190 5.170 5.260 22,134,195 115,113,581 5.2007 4.099 4.099 4.107 4.091 4.162 27,971,800 4.1153 -0.96%
2023-06-12 0 5.230 5.220 5.230 5.220 5.360 162,663,280 862,224,545 5.3007 4.139 4.131 4.139 4.131 4.241 205,563,595 4.1944 -2.06%
2023-06-09 0 5.340 5.340 5.350 5.230 5.370 59,307,182 315,156,645 5.3140 4.226 4.226 4.233 4.139 4.249 74,948,676 4.2050 1.71%
2023-06-08 0 5.250 5.240 5.250 5.150 5.270 31,820,075 166,142,909 5.2213 4.154 4.146 4.154 4.075 4.170 40,212,204 4.1317 1.16%
2023-06-07 0 5.190 5.180 5.190 5.110 5.210 47,557,126 245,969,453 5.1721 4.107 4.099 4.107 4.044 4.123 60,099,697 4.0927 1.96%
2023-06-06 0 5.090 5.080 5.090 5.040 5.160 26,710,379 136,139,638 5.0969 4.028 4.020 4.028 3.988 4.083 33,754,893 4.0332 0.59%
2023-06-05 0 5.060 5.050 5.060 4.990 5.100 35,100,045 177,483,849 5.0565 4.004 3.996 4.004 3.949 4.036 44,357,223 4.0012 1.00%
2023-06-02 0 5.010 5.010 5.020 4.960 5.060 52,651,349 264,118,779 5.0164 3.964 3.964 3.972 3.925 4.004 66,537,454 3.9695 1.62%
2023-06-01 0 4.930 4.920 4.930 4.870 4.960 31,781,468 156,153,197 4.9133 3.901 3.893 3.901 3.854 3.925 40,163,415 3.8879 0.20%
2023-05-31 0 4.920 4.910 4.920 4.840 4.950 92,938,470 455,524,190 4.9014 3.893 3.885 3.893 3.830 3.917 117,449,777 3.8785 -0.81%
2023-05-30 0 4.960 4.960 4.970 4.930 5.030 34,747,718 172,354,380 4.9602 3.925 3.925 3.933 3.901 3.980 43,911,975 3.9250 -0.20%
2023-05-29 0 4.970 4.970 4.980 4.920 5.030 28,351,000 141,174,858 4.9795 3.933 3.933 3.941 3.893 3.980 35,828,206 3.9403 1.22%
2023-05-25 0 4.910 4.910 4.920 4.900 4.980 39,624,138 195,200,582 4.9263 3.885 3.885 3.893 3.877 3.941 50,074,487 3.8982 -1.80%
2023-05-24 0 5.000 5.000 5.010 4.980 5.050 33,868,337 169,388,052 5.0014 3.957 3.957 3.964 3.941 3.996 42,800,668 3.9576 0.00%
2023-05-23 0 5.000 4.990 5.000 4.980 5.190 24,756,669 124,873,466 5.0440 3.957 3.949 3.957 3.941 4.107 31,285,917 3.9914 -1.96%
2023-05-22 0 5.100 5.100 5.110 5.090 5.170 18,926,963 96,839,691 5.1165 4.036 4.036 4.044 4.028 4.091 23,918,702 4.0487 0.00%
2023-05-19 0 5.100 5.090 5.100 5.080 5.170 30,468,560 155,653,283 5.1087 4.036 4.028 4.036 4.020 4.091 38,504,245 4.0425 -1.35%
2023-05-18 0 5.170 5.150 5.170 5.100 5.210 26,274,168 135,836,831 5.1700 4.091 4.075 4.091 4.036 4.123 33,203,637 4.0910 1.97%
2023-05-17 0 5.070 5.060 5.070 5.060 5.220 24,497,180 125,574,384 5.1261 4.012 4.004 4.012 4.004 4.131 30,957,991 4.0563 -2.50%
2023-05-16 0 5.200 5.190 5.200 5.130 5.220 52,372,289 271,253,968 5.1793 4.115 4.107 4.115 4.059 4.131 66,184,796 4.0984 0.78%
2023-05-15 0 5.160 5.150 5.160 4.960 5.180 50,155,165 255,130,710 5.0868 4.083 4.075 4.083 3.925 4.099 63,382,935 4.0252 2.58%
2023-05-12 0 5.030 5.030 5.040 5.020 5.150 55,682,280 281,669,766 5.0585 3.980 3.980 3.988 3.972 4.075 70,367,754 4.0028 -2.52%
2023-05-11 0 5.160 5.160 5.170 5.130 5.210 38,334,499 198,154,752 5.1691 4.083 4.083 4.091 4.059 4.123 48,444,722 4.0903 -0.58%
2023-05-10 0 5.190 5.180 5.190 5.170 5.400 52,335,346 273,452,085 5.2250 4.107 4.099 4.107 4.091 4.273 66,138,110 4.1346 -3.35%
2023-05-09 0 5.370 5.360 5.370 5.330 5.590 100,906,389 547,273,435 5.4236 4.249 4.241 4.249 4.218 4.423 127,519,131 4.2917 -3.07%
2023-05-08 0 5.540 5.530 5.540 5.390 5.580 144,089,858 793,870,477 5.5096 4.384 4.376 4.384 4.265 4.415 182,091,676 4.3597 2.78%
2023-05-05 0 5.390 5.380 5.390 5.300 5.430 93,463,008 502,469,772 5.3761 4.265 4.257 4.265 4.194 4.297 118,112,655 4.2542 0.75%
2023-05-04 0 5.350 5.330 5.350 5.030 5.350 109,628,945 575,164,646 5.2465 4.233 4.218 4.233 3.980 4.233 138,542,147 4.1515 5.94%
2023-05-03 0 5.050 5.040 5.050 5.030 5.130 14,535,710 73,560,239 5.0607 3.996 3.988 3.996 3.980 4.059 18,369,314 4.0045 -1.56%
2023-05-02 0 5.130 5.120 5.130 5.040 5.150 24,761,855 126,518,862 5.1094 4.059 4.051 4.059 3.988 4.075 31,292,471 4.0431 0.59%
2023-04-28 0 5.100 5.100 5.110 4.950 5.150 55,619,500 283,865,039 5.1037 4.036 4.036 4.044 3.917 4.075 70,288,417 4.0386 1.39%
2023-04-27 0 5.030 5.020 5.030 4.900 5.070 58,905,209 294,033,444 4.9916 3.980 3.972 3.980 3.877 4.012 74,440,688 3.9499 -0.79%
2023-04-26 0 5.070 5.070 5.080 5.010 5.130 44,020,424 223,400,227 5.0749 4.012 4.012 4.020 3.964 4.059 55,630,236 4.0158 -1.17%
2023-04-25 0 5.130 5.130 5.140 4.980 5.140 69,002,299 351,421,658 5.0929 4.059 4.059 4.067 3.941 4.067 87,200,754 4.0300 2.40%
2023-04-24 0 5.010 5.000 5.010 4.950 5.060 29,121,373 145,483,353 4.9958 3.964 3.957 3.964 3.917 4.004 36,801,755 3.9532 -0.79%
2023-04-21 0 5.050 5.050 5.060 5.010 5.130 23,841,810 120,621,072 5.0592 3.996 3.996 4.004 3.964 4.059 30,129,776 4.0034 -0.39%
2023-04-20 0 5.070 5.060 5.070 5.000 5.110 17,596,800 88,922,587 5.0533 4.012 4.004 4.012 3.957 4.044 22,237,726 3.9987 0.00%
2023-04-19 0 5.070 5.060 5.070 5.030 5.150 40,911,045 208,413,504 5.0943 4.012 4.004 4.012 3.980 4.075 51,700,799 4.0311 -0.59%
2023-04-18 0 5.100 5.090 5.100 4.970 5.140 75,497,992 384,422,535 5.0918 4.036 4.028 4.036 3.933 4.067 95,409,601 4.0292 1.39%
2023-04-17 0 5.030 5.030 5.040 4.860 5.070 66,776,431 332,199,930 4.9748 3.980 3.980 3.988 3.846 4.012 84,387,842 3.9366 2.44%
2023-04-14 0 4.910 4.900 4.910 4.860 4.970 55,079,508 270,268,029 4.9069 3.885 3.877 3.885 3.846 3.933 69,606,009 3.8828 0.00%
2023-04-13 0 4.910 4.900 4.910 4.810 4.940 35,619,135 174,353,302 4.8949 3.885 3.877 3.885 3.806 3.909 45,013,217 3.8734 0.82%
2023-04-12 0 4.870 4.850 4.870 4.790 4.870 42,785,714 207,264,516 4.8442 3.854 3.838 3.854 3.790 3.854 54,069,887 3.8333 0.62%
2023-04-11 0 4.840 4.830 4.840 4.730 4.840 41,489,475 199,067,874 4.7980 3.830 3.822 3.830 3.743 3.830 52,431,782 3.7967 2.11%
2023-04-06 0 4.740 4.740 4.750 4.720 4.790 30,940,913 147,204,872 4.7576 3.751 3.751 3.759 3.735 3.790 39,101,175 3.7647 0.00%
2023-04-04 0 4.740 4.730 4.740 4.680 4.780 49,783,984 235,556,170 4.7316 3.751 3.743 3.751 3.703 3.782 62,913,859 3.7441 0.85%
2023-04-03 0 4.700 4.680 4.700 4.660 4.740 35,101,798 165,066,750 4.7025 3.719 3.703 3.719 3.687 3.751 44,359,439 3.7211 0.86%
2023-03-31 0 4.660 4.660 4.670 4.660 4.880 169,913,506 800,214,017 4.7095 3.687 3.687 3.695 3.687 3.862 214,725,973 3.7267 -5.09%
2023-03-30 0 4.910 4.900 4.910 4.810 4.960 65,859,544 322,485,580 4.8966 3.885 3.877 3.885 3.806 3.925 83,229,138 3.8747 1.66%
2023-03-29 0 4.830 4.820 4.830 4.780 4.880 24,740,527 119,317,473 4.8228 3.822 3.814 3.822 3.782 3.862 31,265,518 3.8163 1.05%
2023-03-28 0 4.780 4.770 4.780 4.740 4.840 22,262,991 106,742,997 4.7946 3.782 3.775 3.782 3.751 3.830 28,134,564 3.7940 0.42%
2023-03-27 0 4.760 4.760 4.770 4.730 4.820 24,770,843 118,081,381 4.7670 3.767 3.767 3.775 3.743 3.814 31,303,829 3.7721 -1.04%
2023-03-24 0 4.810 4.810 4.820 4.800 5.040 58,340,290 283,410,284 4.8579 3.806 3.806 3.814 3.798 3.988 73,726,779 3.8441 -4.75%
2023-03-23 0 5.050 5.040 5.050 4.930 5.060 25,320,257 127,075,267 5.0187 3.996 3.988 3.996 3.901 4.004 31,998,144 3.9713 1.81%
2023-03-22 0 4.960 4.960 4.970 4.940 5.040 33,899,124 168,648,190 4.9750 3.925 3.925 3.933 3.909 3.988 42,839,575 3.9367 0.40%
2023-03-21 0 4.940 4.940 4.950 4.880 5.030 24,034,835 118,862,600 4.9454 3.909 3.909 3.917 3.862 3.980 30,373,709 3.9133 -0.60%
2023-03-20 0 4.970 4.970 4.980 4.950 5.130 34,369,000 172,128,270 5.0082 3.933 3.933 3.941 3.917 4.059 43,433,375 3.9630 -1.97%
2023-03-17 0 5.070 5.070 5.080 4.990 5.120 50,548,928 256,234,905 5.0690 4.012 4.012 4.020 3.949 4.051 63,880,547 4.0112 1.40%
2023-03-16 0 5.000 5.000 5.010 4.900 5.070 30,674,625 153,753,474 5.0124 3.957 3.957 3.964 3.877 4.012 38,764,657 3.9663 0.20%
2023-03-15 0 4.990 4.990 5.000 4.890 5.020 50,666,931 252,085,403 4.9753 3.949 3.949 3.957 3.869 3.972 64,029,672 3.9370 3.10%
2023-03-14 0 4.840 4.840 4.850 4.820 4.970 46,456,589 227,620,152 4.8996 3.830 3.830 3.838 3.814 3.933 58,708,907 3.8771 -2.62%
2023-03-13 0 4.970 4.960 4.970 4.830 5.000 43,451,275 214,835,768 4.9443 3.933 3.925 3.933 3.822 3.957 54,910,981 3.9124 2.90%
2023-03-10 0 4.830 4.830 4.840 4.820 4.990 50,807,865 246,946,122 4.8604 3.822 3.822 3.830 3.814 3.949 64,207,776 3.8460 -2.62%
2023-03-09 0 4.960 4.960 4.970 4.940 5.040 25,144,425 125,703,785 4.9993 3.925 3.925 3.933 3.909 3.988 31,775,939 3.9559 -1.39%
2023-03-08 0 5.030 5.030 5.040 4.980 5.060 31,592,407 158,748,736 5.0249 3.980 3.980 3.988 3.941 4.004 39,924,492 3.9762 -1.95%
2023-03-07 0 5.130 5.120 5.130 4.960 5.200 63,840,245 327,556,824 5.1309 4.059 4.051 4.059 3.925 4.115 80,677,276 4.0601 2.81%
2023-03-06 0 4.990 4.980 4.990 4.950 5.100 33,453,729 167,580,852 5.0093 3.949 3.941 3.949 3.917 4.036 42,276,713 3.9639 -1.19%
2023-03-03 0 5.050 5.040 5.050 4.880 5.090 60,342,956 303,230,867 5.0251 3.996 3.988 3.996 3.862 4.028 76,257,622 3.9764 2.85%
2023-03-02 0 4.910 4.910 4.920 4.810 4.930 33,064,575 161,617,601 4.8879 3.885 3.885 3.893 3.806 3.901 41,784,925 3.8678 1.66%
2023-03-01 0 4.830 4.830 4.840 4.710 4.870 48,642,324 234,171,773 4.8142 3.822 3.822 3.830 3.727 3.854 61,471,101 3.8095 2.55%
2023-02-28 0 4.710 4.710 4.730 4.710 4.830 68,979,460 328,031,257 4.7555 3.727 3.727 3.743 3.727 3.822 87,171,891 3.7630 -2.08%
2023-02-27 0 4.810 4.810 4.820 4.800 4.860 22,312,017 107,617,179 4.8233 3.806 3.806 3.814 3.798 3.846 28,196,520 3.8167 -0.82%
2023-02-24 0 4.850 4.840 4.850 4.830 4.950 30,750,461 149,465,160 4.8606 3.838 3.830 3.838 3.822 3.917 38,860,493 3.8462 -1.42%
2023-02-23 0 4.920 4.910 4.920 4.880 4.990 22,724,175 112,185,968 4.9369 3.893 3.885 3.893 3.862 3.949 28,717,379 3.9066 -0.81%
2023-02-22 0 4.960 4.950 4.960 4.930 5.040 23,425,716 116,364,507 4.9674 3.925 3.917 3.925 3.901 3.988 29,603,943 3.9307 -1.39%
2023-02-21 0 5.030 5.020 5.030 4.990 5.080 19,297,458 97,129,859 5.0333 3.980 3.972 3.980 3.949 4.020 24,386,910 3.9829 -0.59%
2023-02-20 0 5.060 5.050 5.060 4.930 5.080 30,602,468 153,715,371 5.0230 4.004 3.996 4.004 3.901 4.020 38,673,469 3.9747 2.64%
2023-02-17 0 4.930 4.920 4.930 4.910 4.960 19,581,548 96,537,285 4.9300 3.901 3.893 3.901 3.885 3.925 24,745,925 3.9011 0.00%
2023-02-16 0 4.930 4.920 4.930 4.910 4.950 38,333,538 189,015,588 4.9308 3.901 3.893 3.901 3.885 3.917 48,443,508 3.9018 0.00%
2023-02-15 0 4.930 4.920 4.930 4.910 5.000 42,429,897 209,373,751 4.9346 3.901 3.893 3.901 3.885 3.957 53,620,228 3.9048 -1.20%
2023-02-14 0 4.990 4.990 5.000 4.950 5.040 31,201,000 156,131,647 5.0041 3.949 3.949 3.957 3.917 3.988 39,429,856 3.9597 0.40%
2023-02-13 0 4.970 4.960 4.970 4.920 4.990 29,370,380 145,569,387 4.9563 3.933 3.925 3.933 3.893 3.949 37,116,434 3.9220 0.00%
2023-02-10 0 4.970 4.960 4.970 4.940 5.040 63,280,624 315,408,607 4.9843 3.933 3.925 3.933 3.909 3.988 79,970,062 3.9441 -0.60%
2023-02-09 0 5.000 5.000 5.010 4.980 5.110 150,896,391 759,814,181 5.0353 3.957 3.957 3.964 3.941 4.044 190,693,343 3.9845 -3.10%
2023-02-08 0 5.160 5.150 5.160 5.140 5.250 37,885,919 196,085,247 5.1757 4.083 4.075 4.083 4.067 4.154 47,877,835 4.0955 -0.39%
2023-02-07 0 5.180 5.180 5.190 5.120 5.220 31,674,145 163,882,059 5.1740 4.099 4.099 4.107 4.051 4.131 40,027,787 4.0942 1.17%
2023-02-06 0 5.120 5.120 5.130 5.100 5.200 40,870,210 209,790,263 5.1331 4.051 4.051 4.059 4.036 4.115 51,649,194 4.0618 -2.10%
2023-02-03 0 5.230 5.220 5.230 5.210 5.330 31,624,900 165,563,584 5.2352 4.139 4.131 4.139 4.123 4.218 39,965,554 4.1427 -1.13%
2023-02-02 0 5.290 5.290 5.300 5.280 5.430 23,514,801 125,395,774 5.3326 4.186 4.186 4.194 4.178 4.297 29,716,523 4.2197 -1.86%
2023-02-01 0 5.390 5.380 5.390 5.280 5.390 51,726,167 276,739,070 5.3501 4.265 4.257 4.265 4.178 4.265 65,368,268 4.2335 1.13%
2023-01-31 0 5.330 5.330 5.340 5.290 5.480 71,772,927 383,871,381 5.3484 4.218 4.218 4.226 4.186 4.336 90,702,099 4.2322 -1.30%
2023-01-30 0 5.400 5.400 5.410 5.380 5.520 55,805,114 302,663,761 5.4236 4.273 4.273 4.281 4.257 4.368 70,522,984 4.2917 -2.17%
2023-01-27 0 5.520 5.520 5.530 5.450 5.540 17,785,157 97,843,763 5.5014 4.368 4.368 4.376 4.313 4.384 22,475,760 4.3533 0.18%
2023-01-26 0 5.510 5.500 5.510 5.440 5.530 26,867,077 147,299,409 5.4825 4.360 4.352 4.360 4.305 4.376 33,952,918 4.3383 1.29%
2023-01-20 0 5.440 5.430 5.440 5.350 5.440 28,741,349 155,602,441 5.4139 4.305 4.297 4.305 4.233 4.305 36,321,504 4.2840 0.93%
2023-01-19 0 5.390 5.380 5.390 5.300 5.400 17,740,117 95,271,308 5.3704 4.265 4.257 4.265 4.194 4.273 22,418,841 4.2496 0.19%
2023-01-18 0 5.380 5.370 5.380 5.250 5.400 52,396,894 279,633,545 5.3368 4.257 4.249 4.257 4.154 4.273 66,215,890 4.2231 1.89%
2023-01-17 0 5.280 5.270 5.280 5.240 5.380 34,664,942 183,182,497 5.2844 4.178 4.170 4.178 4.146 4.257 43,807,368 4.1815 -1.68%
2023-01-16 0 5.370 5.360 5.370 5.340 5.530 44,561,566 241,465,466 5.4187 4.249 4.241 4.249 4.226 4.376 56,314,097 4.2878 -2.01%
2023-01-13 0 5.480 5.470 5.480 5.430 5.500 63,826,688 348,684,864 5.4630 4.336 4.328 4.336 4.297 4.352 80,660,143 4.3229 1.67%
2023-01-12 0 5.390 5.390 5.400 5.330 5.410 67,912,593 364,360,947 5.3651 4.265 4.265 4.273 4.218 4.281 85,823,652 4.2455 0.75%
2023-01-11 0 5.350 5.350 5.360 5.330 5.420 77,592,504 417,407,746 5.3795 4.233 4.233 4.241 4.218 4.289 98,056,513 4.2568 0.38%
2023-01-10 0 5.330 5.320 5.330 5.230 5.340 83,476,180 440,991,958 5.2828 4.218 4.210 4.218 4.139 4.226 105,491,932 4.1803 1.14%
2023-01-09 0 5.270 5.270 5.280 5.180 5.300 34,199,279 179,514,738 5.2491 4.170 4.170 4.178 4.099 4.194 43,218,892 4.1536 1.74%
2023-01-06 0 5.180 5.160 5.180 5.100 5.200 45,171,281 232,573,937 5.1487 4.099 4.083 4.099 4.036 4.115 57,084,616 4.0742 0.19%
2023-01-05 0 5.170 5.160 5.170 5.130 5.210 54,424,529 281,294,521 5.1685 4.091 4.083 4.091 4.059 4.123 68,778,288 4.0899 0.78%
2023-01-04 0 5.130 5.120 5.130 4.990 5.150 59,177,133 301,679,329 5.0979 4.059 4.051 4.059 3.949 4.075 74,784,329 4.0340 3.43%
2023-01-03 0 4.960 4.950 4.960 4.780 4.980 60,197,993 295,816,431 4.9141 3.925 3.917 3.925 3.782 3.941 76,074,427 3.8885 2.27%
2022-12-30 0 4.850 4.850 4.860 4.850 4.940 37,730,634 184,316,192 4.8851 3.838 3.838 3.846 3.838 3.909 47,681,596 3.8656 -0.41%
2022-12-29 0 4.870 4.870 4.880 4.800 4.900 26,039,442 126,086,388 4.8421 3.854 3.854 3.862 3.798 3.877 32,907,005 3.8316 -1.22%
2022-12-28 0 4.930 4.920 4.930 4.710 4.980 62,003,047 303,932,037 4.9019 3.901 3.893 3.901 3.727 3.941 78,355,541 3.8789 5.34%
2022-12-23 0 4.680 4.680 4.700 4.640 4.720 24,953,860 116,833,915 4.6820 3.703 3.703 3.719 3.672 3.735 31,535,115 3.7049 -1.27%
2022-12-22 0 4.740 4.730 4.740 4.700 4.790 18,506,218 87,580,765 4.7325 3.751 3.743 3.751 3.719 3.790 23,386,991 3.7448 0.21%
2022-12-21 0 4.730 4.720 4.730 4.690 4.760 9,446,228 44,627,961 4.7244 3.743 3.735 3.743 3.711 3.767 11,937,547 3.7385 0.64%
2022-12-20 0 4.700 4.690 4.700 4.650 4.770 25,275,162 118,629,105 4.6935 3.719 3.711 3.719 3.680 3.775 31,941,156 3.7140 -0.63%
2022-12-19 0 4.730 4.730 4.740 4.700 4.840 19,584,774 93,145,905 4.7560 3.743 3.743 3.751 3.719 3.830 24,750,002 3.7635 -1.46%
2022-12-16 0 4.800 4.800 4.820 4.760 4.900 55,955,727 268,788,107 4.8036 3.798 3.798 3.814 3.767 3.877 70,713,319 3.8011 0.21%
2022-12-15 0 4.790 4.780 4.790 4.740 4.890 22,721,105 108,586,068 4.7791 3.790 3.782 3.790 3.751 3.869 28,713,500 3.7817 -1.24%
2022-12-14 0 4.850 4.850 4.860 4.780 4.930 42,560,436 206,908,644 4.8615 3.838 3.838 3.846 3.782 3.901 53,785,195 3.8469 1.46%
2022-12-13 0 4.780 4.780 4.790 4.760 4.830 38,670,607 185,285,043 4.7914 3.782 3.782 3.790 3.767 3.822 48,869,474 3.7914 -0.21%
2022-12-12 0 4.790 4.790 4.800 4.740 4.820 45,135,153 215,823,112 4.7817 3.790 3.790 3.798 3.751 3.814 57,038,960 3.7838 -2.04%
2022-12-09 0 4.890 4.890 4.900 4.610 4.960 117,155,865 567,173,206 4.8412 3.869 3.869 3.877 3.648 3.925 148,054,194 3.8308 6.07%
2022-12-08 0 4.610 4.600 4.610 4.570 4.640 101,214,897 466,051,137 4.6046 3.648 3.640 3.648 3.616 3.672 127,909,004 3.6436 0.66%
2022-12-07 0 4.580 4.580 4.590 4.580 4.750 76,913,441 359,012,396 4.6677 3.624 3.624 3.632 3.624 3.759 97,198,356 3.6936 -3.17%
2022-12-06 0 4.730 4.720 4.730 4.650 4.840 41,769,610 197,238,355 4.7221 3.743 3.735 3.743 3.680 3.830 52,785,799 3.7366 -2.27%
2022-12-05 0 4.840 4.830 4.840 4.570 4.850 108,104,937 513,934,928 4.7540 3.830 3.822 3.830 3.616 3.838 136,616,202 3.7619 6.84%
2022-12-02 0 4.530 4.530 4.540 4.470 4.590 44,913,373 203,127,683 4.5227 3.585 3.585 3.593 3.537 3.632 56,758,688 3.5788 -1.31%
2022-12-01 0 4.590 4.580 4.590 4.550 4.770 46,889,054 216,791,327 4.6235 3.632 3.624 3.632 3.600 3.775 59,255,429 3.6586 -1.92%
2022-11-30 0 4.680 4.660 4.680 4.590 4.690 66,583,180 309,855,566 4.6537 3.703 3.687 3.703 3.632 3.711 84,143,624 3.6825 -0.21%
2022-11-29 0 4.690 4.670 4.690 4.490 4.730 66,296,992 306,855,820 4.6285 3.711 3.695 3.711 3.553 3.743 83,781,958 3.6626 5.39%
2022-11-28 0 4.450 4.450 4.460 4.340 4.490 64,231,515 284,576,588 4.4305 3.521 3.521 3.529 3.434 3.553 81,171,738 3.5059 -3.47%
2022-11-25 0 4.610 4.610 4.620 4.390 4.620 55,346,371 251,528,402 4.5446 3.648 3.648 3.656 3.474 3.656 69,943,253 3.5962 4.30%
2022-11-24 0 4.420 4.410 4.420 4.390 4.520 61,295,089 271,928,530 4.4364 3.498 3.490 3.498 3.474 3.577 77,460,868 3.5105 -1.12%
2022-11-23 0 4.470 4.470 4.480 4.460 4.580 56,612,400 255,506,924 4.5133 3.537 3.537 3.545 3.529 3.624 71,543,181 3.5714 0.45%
2022-11-22 0 4.450 4.450 4.460 4.340 4.480 48,079,805 213,335,906 4.4371 3.521 3.521 3.529 3.434 3.545 60,760,225 3.5111 2.53%
2022-11-21 0 4.340 4.330 4.340 4.270 4.350 54,452,139 234,639,843 4.3091 3.434 3.426 3.434 3.379 3.442 68,813,179 3.4098 -1.14%
2022-11-18 0 4.390 4.380 4.390 4.360 4.470 37,415,429 164,990,450 4.4097 3.474 3.466 3.474 3.450 3.537 47,283,260 3.4894 -1.13%
2022-11-17 0 4.440 4.430 4.440 4.400 4.500 50,309,079 223,834,922 4.4492 3.513 3.505 3.513 3.482 3.561 63,577,441 3.5207 -1.33%
2022-11-16 0 4.500 4.500 4.510 4.460 4.580 57,613,439 259,447,908 4.5033 3.561 3.561 3.569 3.529 3.624 72,808,231 3.5634 -1.75%
2022-11-15 0 4.580 4.570 4.580 4.500 4.610 75,806,986 346,141,082 4.5661 3.624 3.616 3.624 3.561 3.648 95,800,088 3.6132 1.55%
2022-11-14 0 4.510 4.500 4.510 4.460 4.620 85,535,148 387,873,682 4.5347 3.569 3.561 3.569 3.529 3.656 108,093,926 3.5883 2.04%
2022-11-11 0 4.420 4.410 4.420 4.230 4.460 109,882,496 478,949,442 4.3587 3.498 3.490 3.498 3.347 3.529 138,862,569 3.4491 6.76%
2022-11-10 0 4.140 4.130 4.140 4.060 4.150 21,104,231 86,842,767 4.1149 3.276 3.268 3.276 3.213 3.284 26,670,196 3.2562 -0.24%
2022-11-09 0 4.150 4.140 4.150 4.080 4.210 49,170,501 204,328,520 4.1555 3.284 3.276 3.284 3.229 3.331 62,138,578 3.2883 0.97%
2022-11-08 0 4.110 4.110 4.120 4.080 4.150 36,551,996 150,473,052 4.1167 3.252 3.252 3.260 3.229 3.284 46,192,107 3.2575 -0.96%
2022-11-07 0 4.150 4.140 4.150 3.920 4.170 91,898,577 376,267,346 4.0944 3.284 3.276 3.284 3.102 3.300 116,135,626 3.2399 4.80%
2022-11-04 0 3.960 3.950 3.960 3.770 4.000 56,467,641 222,374,372 3.9381 3.134 3.126 3.134 2.983 3.165 71,360,244 3.1162 5.60%
2022-11-03 0 3.750 3.740 3.750 3.730 3.870 36,734,583 139,220,061 3.7899 2.967 2.959 2.967 2.952 3.062 46,422,849 2.9990 -3.35%
2022-11-02 0 3.880 3.880 3.890 3.760 3.910 39,152,314 150,478,582 3.8434 3.070 3.070 3.078 2.975 3.094 49,478,225 3.0413 3.19%
2022-11-01 0 3.760 3.750 3.760 3.650 3.790 49,842,977 185,657,506 3.7248 2.975 2.967 2.975 2.888 2.999 62,988,411 2.9475 3.30%
2022-10-31 0 3.640 3.630 3.640 3.580 3.840 85,991,369 315,972,768 3.6745 2.880 2.872 2.880 2.833 3.039 108,670,469 2.9076 -5.45%
2022-10-28 0 3.850 3.850 3.860 3.790 3.890 44,689,292 172,307,299 3.8557 3.047 3.047 3.054 2.999 3.078 56,475,509 3.0510 0.52%
2022-10-27 0 3.830 3.830 3.840 3.810 3.930 65,558,913 253,003,626 3.8592 3.031 3.031 3.039 3.015 3.110 82,849,220 3.0538 1.06%
2022-10-26 0 3.790 3.790 3.800 3.710 3.850 73,794,253 279,048,238 3.7814 2.999 2.999 3.007 2.936 3.047 93,256,523 2.9923 0.00%
2022-10-25 0 3.790 3.790 3.800 3.770 3.900 90,300,555 345,100,944 3.8217 2.999 2.999 3.007 2.983 3.086 114,116,147 3.0241 -1.04%
2022-10-24 0 3.830 3.820 3.830 3.800 3.990 69,753,336 268,936,143 3.8555 3.031 3.023 3.031 3.007 3.157 88,149,867 3.0509 -4.73%
2022-10-21 0 4.020 4.020 4.030 3.950 4.060 36,775,901 147,260,356 4.0043 3.181 3.181 3.189 3.126 3.213 46,475,064 3.1686 0.25%
2022-10-20 0 4.010 3.990 4.010 3.920 4.030 87,618,415 349,674,834 3.9909 3.173 3.157 3.173 3.102 3.189 110,726,627 3.1580 0.00%
2022-10-19 0 4.010 4.010 4.020 3.990 4.120 57,841,286 233,369,678 4.0347 3.173 3.173 3.181 3.157 3.260 73,096,170 3.1926 -1.23%
2022-10-18 0 4.060 4.050 4.060 4.020 4.110 52,023,592 210,502,225 4.0463 3.213 3.205 3.213 3.181 3.252 65,744,135 3.2018 -0.73%
2022-10-17 0 4.090 4.090 4.100 4.000 4.130 44,610,710 181,836,735 4.0761 3.236 3.236 3.244 3.165 3.268 56,376,202 3.2254 0.74%
2022-10-14 0 4.060 4.050 4.060 4.050 4.180 64,889,518 266,339,771 4.1045 3.213 3.205 3.213 3.205 3.308 82,003,281 3.2479 0.50%
2022-10-13 0 4.040 4.040 4.050 4.000 4.190 85,367,849 347,631,493 4.0722 3.197 3.197 3.205 3.165 3.316 107,882,504 3.2223 -3.35%
2022-10-12 0 4.180 4.170 4.180 4.100 4.220 51,024,111 212,551,665 4.1657 3.308 3.300 3.308 3.244 3.339 64,481,054 3.2963 0.24%
2022-10-11 0 4.170 4.160 4.170 4.150 4.300 56,782,031 239,042,123 4.2098 3.300 3.292 3.300 3.284 3.403 71,757,550 3.3312 -2.11%
2022-10-10 0 4.260 4.250 4.260 4.150 4.300 83,191,277 353,199,776 4.2456 3.371 3.363 3.371 3.284 3.403 105,131,890 3.3596 0.47%
2022-10-07 0 4.240 4.230 4.240 4.200 4.270 36,876,261 156,272,607 4.2378 3.355 3.347 3.355 3.323 3.379 46,601,893 3.3534 -0.70%
2022-10-06 0 4.270 4.260 4.270 4.220 4.320 30,102,000 128,397,386 4.2654 3.379 3.371 3.379 3.339 3.418 38,041,009 3.3752 0.23%
2022-10-05 0 4.260 4.250 4.260 4.130 4.360 109,090,652 460,527,435 4.2215 3.371 3.363 3.371 3.268 3.450 137,861,886 3.3405 3.40%
2022-10-03 0 4.120 4.110 4.120 4.060 4.640 139,340,254 587,682,181 4.2176 3.260 3.252 3.260 3.213 3.672 176,089,426 3.3374 -11.02%
2022-09-30 0 4.630 4.620 4.630 4.550 4.650 62,573,925 287,540,354 4.5952 3.664 3.656 3.664 3.600 3.680 79,076,980 3.6362 0.43%
2022-09-29 0 4.610 4.600 4.610 4.570 4.740 28,004,942 129,858,081 4.6370 3.648 3.640 3.648 3.616 3.751 35,390,880 3.6693 -1.50%
2022-09-28 0 4.680 4.670 4.680 4.630 4.750 49,002,906 229,646,217 4.6864 3.703 3.695 3.703 3.664 3.759 61,926,782 3.7084 -1.06%
2022-09-27 0 4.730 4.720 4.730 4.640 4.740 38,173,591 179,558,337 4.7037 3.743 3.735 3.743 3.672 3.751 48,241,377 3.7221 0.00%
2022-09-26 0 4.730 4.720 4.730 4.710 4.800 42,261,103 200,412,444 4.7422 3.743 3.735 3.743 3.727 3.798 53,406,917 3.7526 -1.66%
2022-09-23 0 4.810 4.810 4.820 4.780 4.840 19,240,326 92,619,801 4.8138 3.806 3.806 3.814 3.782 3.830 24,314,711 3.8092 0.21%
2022-09-22 0 4.800 4.790 4.800 4.670 4.800 42,307,823 201,186,965 4.7553 3.798 3.790 3.798 3.695 3.798 53,465,959 3.7629 -0.21%
2022-09-21 0 4.810 4.810 4.820 4.740 4.870 45,861,373 220,809,142 4.8147 3.806 3.806 3.814 3.751 3.854 57,956,711 3.8099 0.00%
2022-09-20 0 4.810 4.800 4.810 4.730 4.850 34,300,000 163,730,489 4.7735 3.806 3.798 3.806 3.743 3.838 43,346,177 3.7773 0.42%
2022-09-19 0 4.790 4.790 4.800 4.700 4.820 42,883,754 204,614,704 4.7714 3.790 3.790 3.798 3.719 3.814 54,193,784 3.7756 0.42%
2022-09-16 0 4.770 4.760 4.770 4.750 4.870 56,241,933 268,386,918 4.7720 3.775 3.767 3.775 3.759 3.854 71,075,008 3.7761 -2.25%
2022-09-15 0 4.880 4.870 4.880 4.760 4.920 51,093,730 248,865,563 4.8708 3.862 3.854 3.862 3.767 3.893 64,569,034 3.8543 2.52%
2022-09-14 0 4.760 4.760 4.770 4.710 4.810 25,760,920 122,527,059 4.7563 3.767 3.767 3.775 3.727 3.806 32,555,026 3.7637 -1.45%
2022-09-13 0 4.830 4.810 4.830 4.790 4.900 62,992,313 303,662,149 4.8206 3.822 3.806 3.822 3.790 3.877 79,605,713 3.8146 0.84%
2022-09-09 0 4.790 4.780 4.790 4.600 4.820 54,615,910 259,316,663 4.7480 3.790 3.782 3.790 3.640 3.814 69,020,143 3.7571 3.23%
2022-09-08 0 4.640 4.630 4.640 4.620 4.710 35,972,695 167,691,168 4.6616 3.672 3.664 3.672 3.656 3.727 45,460,023 3.6888 -0.22%
2022-09-07 0 4.650 4.650 4.660 4.590 4.680 25,788,673 119,828,704 4.6466 3.680 3.680 3.687 3.632 3.703 32,590,099 3.6768 -0.21%
2022-09-06 0 4.660 4.660 4.670 4.640 4.770 29,382,339 138,406,148 4.7105 3.687 3.687 3.695 3.672 3.775 37,131,547 3.7275 0.43%
2022-09-05 0 4.640 4.640 4.650 4.550 4.690 51,046,500 235,285,106 4.6092 3.672 3.672 3.680 3.600 3.711 64,509,348 3.6473 0.65%
2022-09-02 0 4.610 4.610 4.620 4.610 4.720 49,223,789 228,043,229 4.6328 3.648 3.648 3.656 3.648 3.735 62,205,920 3.6659 -2.12%
2022-09-01 0 4.710 4.710 4.720 4.620 4.770 51,933,623 244,585,081 4.7096 3.727 3.727 3.735 3.656 3.775 65,630,438 3.7267 0.21%
2022-08-31 0 4.700 4.700 4.710 4.600 4.770 55,526,438 260,554,312 4.6924 3.719 3.719 3.727 3.640 3.775 70,170,811 3.7131 0.21%
2022-08-30 0 4.690 4.680 4.690 4.660 4.730 21,179,003 99,338,968 4.6904 3.711 3.703 3.711 3.687 3.743 26,764,688 3.7116 0.00%
2022-08-29 0 4.690 4.690 4.700 4.650 4.720 41,867,773 196,094,066 4.6837 3.711 3.711 3.719 3.680 3.735 52,909,851 3.7062 -1.47%
2022-08-26 0 4.760 4.760 4.770 4.680 4.770 28,817,428 136,269,801 4.7287 3.767 3.767 3.775 3.703 3.775 36,417,648 3.7419 0.21%
2022-08-25 0 4.750 4.740 4.750 4.650 4.760 34,033,000 160,542,761 4.7173 3.759 3.751 3.759 3.680 3.767 43,008,759 3.7328 2.15%
2022-08-24 0 4.650 4.650 4.660 4.580 4.680 63,740,517 295,053,773 4.6290 3.680 3.680 3.687 3.624 3.703 80,551,246 3.6629 1.31%
2022-08-23 0 4.590 4.580 4.590 4.560 4.870 157,158,383 726,153,598 4.6205 3.632 3.624 3.632 3.608 3.854 198,606,853 3.6562 -5.94%
2022-08-22 0 4.880 4.870 4.880 4.780 4.890 33,813,010 163,481,558 4.8349 3.862 3.854 3.862 3.782 3.869 42,730,750 3.8259 1.46%
2022-08-19 0 4.810 4.810 4.820 4.800 4.890 26,814,154 129,580,674 4.8325 3.806 3.806 3.814 3.798 3.869 33,886,037 3.8240 -0.21%
2022-08-18 0 4.820 4.810 4.820 4.820 4.900 27,667,891 134,214,903 4.8509 3.814 3.806 3.814 3.814 3.877 34,964,936 3.8386 -2.03%
2022-08-17 0 4.920 4.910 4.920 4.870 4.950 20,441,116 100,456,050 4.9144 3.893 3.885 3.893 3.854 3.917 25,832,193 3.8888 0.20%
2022-08-16 0 4.910 4.900 4.910 4.870 4.940 22,886,111 112,192,815 4.9022 3.885 3.877 3.885 3.854 3.909 28,922,024 3.8791 0.00%
2022-08-15 0 4.910 4.900 4.910 4.900 5.010 33,842,541 167,288,864 4.9432 3.885 3.877 3.885 3.877 3.964 42,768,069 3.9115 -1.21%
2022-08-12 0 4.970 4.960 4.970 4.890 5.010 27,824,848 138,205,595 4.9670 3.933 3.925 3.933 3.869 3.964 35,163,288 3.9304 0.61%
2022-08-11 0 4.940 4.930 4.940 4.860 4.960 24,882,695 122,569,887 4.9259 3.909 3.901 3.909 3.846 3.925 31,445,181 3.8979 1.65%
2022-08-10 0 4.860 4.850 4.860 4.830 5.010 38,926,601 191,005,122 4.9068 3.846 3.838 3.846 3.822 3.964 49,192,983 3.8828 -0.82%
2022-08-09 0 4.900 4.900 4.910 4.890 4.970 27,098,278 133,448,369 4.9246 3.877 3.877 3.885 3.869 3.933 34,245,095 3.8969 -0.61%
2022-08-08 0 4.930 4.930 4.940 4.920 5.030 25,662,247 126,938,867 4.9465 3.901 3.901 3.909 3.893 3.980 32,430,329 3.9142 -1.00%
2022-08-05 0 4.980 4.970 4.980 4.850 5.010 38,390,065 190,009,999 4.9495 3.941 3.933 3.941 3.838 3.964 48,514,943 3.9165 2.26%
2022-08-04 0 4.870 4.870 4.880 4.840 5.000 77,031,165 376,149,332 4.8831 3.854 3.854 3.862 3.830 3.957 97,347,128 3.8640 -1.42%
2022-08-03 0 4.940 4.940 4.950 4.900 5.000 38,821,213 191,924,110 4.9438 3.909 3.909 3.917 3.877 3.957 49,059,801 3.9120 -0.60%
2022-08-02 0 4.970 4.970 4.980 4.920 5.090 56,367,301 280,042,207 4.9682 3.933 3.933 3.941 3.893 4.028 71,233,440 3.9313 -2.36%
2022-08-01 0 5.090 5.080 5.090 5.040 5.190 54,033,462 274,729,018 5.0844 4.028 4.020 4.028 3.988 4.107 68,284,082 4.0233 -1.93%
2022-07-29 0 5.190 5.190 5.200 5.140 5.320 39,398,620 204,563,539 5.1921 4.107 4.107 4.115 4.067 4.210 49,789,491 4.1086 -1.52%
2022-07-28 0 5.270 5.270 5.280 5.230 5.350 22,445,988 118,346,028 5.2725 4.170 4.170 4.178 4.139 4.233 28,365,824 4.1721 -0.94%
2022-07-27 0 5.320 5.310 5.320 5.260 5.340 21,917,529 116,287,485 5.3057 4.210 4.202 4.210 4.162 4.226 27,697,991 4.1984 0.19%
2022-07-26 0 5.310 5.310 5.320 5.240 5.350 28,753,040 152,565,131 5.3061 4.202 4.202 4.210 4.146 4.233 36,336,279 4.1987 0.76%
2022-07-25 0 5.270 5.270 5.280 5.050 5.290 64,185,964 335,452,067 5.2263 4.170 4.170 4.178 3.996 4.186 81,114,173 4.1356 3.54%
2022-07-22 0 5.090 5.080 5.090 5.030 5.130 66,086,697 335,108,533 5.0707 4.028 4.020 4.028 3.980 4.059 83,516,200 4.0125 0.79%
2022-07-21 0 5.050 5.050 5.060 5.030 5.210 56,369,475 286,749,912 5.0870 3.996 3.996 4.004 3.980 4.123 71,236,188 4.0253 -3.63%
2022-07-20 0 5.240 5.230 5.240 5.160 5.270 47,035,527 245,843,669 5.2268 4.146 4.139 4.146 4.083 4.170 59,440,533 4.1360 1.16%
2022-07-19 0 5.180 5.170 5.180 5.130 5.220 35,636,513 184,435,104 5.1755 4.099 4.091 4.099 4.059 4.131 45,035,178 4.0954 -0.38%
2022-07-18 0 5.200 5.190 5.200 4.970 5.230 98,179,360 505,732,800 5.1511 4.115 4.107 4.115 3.933 4.139 124,072,884 4.0761 4.42%
2022-07-15 0 4.980 4.980 4.990 4.920 5.120 170,606,154 856,499,666 5.0203 3.941 3.941 3.949 3.893 4.051 215,601,298 3.9726 -2.54%
2022-07-14 0 5.110 5.110 5.120 5.090 5.370 178,869,738 920,100,178 5.1440 4.044 4.044 4.051 4.028 4.249 226,044,295 4.0704 -5.02%
2022-07-13 0 5.380 5.370 5.380 5.370 5.700 90,784,501 496,305,638 5.4669 4.257 4.249 4.257 4.249 4.510 114,727,727 4.3259 -5.28%
2022-07-12 0 5.680 5.680 5.690 5.620 5.770 36,754,577 209,719,285 5.7059 4.495 4.495 4.503 4.447 4.566 46,448,117 4.5151 0.18%
2022-07-11 0 5.670 5.670 5.680 5.640 5.770 29,784,389 169,324,332 5.6850 4.487 4.487 4.495 4.463 4.566 37,639,632 4.4986 -1.05%
2022-07-08 0 5.730 5.720 5.730 5.680 5.850 33,098,776 189,504,710 5.7254 4.534 4.526 4.534 4.495 4.629 41,828,146 4.5306 -0.87%
2022-07-07 0 5.780 5.770 5.780 5.720 5.810 24,629,285 142,058,858 5.7679 4.574 4.566 4.574 4.526 4.597 31,124,937 4.5641 -0.17%
2022-07-06 0 5.790 5.780 5.790 5.750 5.880 32,455,366 187,649,399 5.7818 4.582 4.574 4.582 4.550 4.653 41,015,045 4.5751 -1.03%
2022-07-05 0 5.850 5.850 5.860 5.840 5.940 25,403,448 149,276,142 5.8762 4.629 4.629 4.637 4.621 4.700 32,103,276 4.6499 0.00%
2022-07-04 0 5.850 5.820 5.850 5.810 5.950 38,768,204 226,200,891 5.8347 4.629 4.605 4.629 4.597 4.708 48,992,811 4.6170 -1.51%
2022-06-30 0 6.230 6.230 6.240 6.100 6.260 63,813,242 396,595,177 6.2149 4.700 4.700 4.708 4.602 4.723 84,580,531 4.6890 1.96%
2022-06-29 0 6.110 6.100 6.110 6.040 6.150 45,728,000 279,087,071 6.1032 4.610 4.602 4.610 4.557 4.640 60,609,654 4.6047 0.83%
2022-06-28 0 6.060 6.050 6.060 5.950 6.060 45,267,188 272,777,279 6.0259 4.572 4.565 4.572 4.489 4.572 59,998,876 4.5464 2.54%
2022-06-27 0 5.910 5.910 5.920 5.870 6.010 45,059,057 266,575,623 5.9161 4.459 4.459 4.466 4.429 4.534 59,723,011 4.4635 0.00%
2022-06-24 0 5.910 5.900 5.910 5.860 5.950 41,788,488 246,414,170 5.8967 4.459 4.451 4.459 4.421 4.489 55,388,073 4.4489 -0.34%
2022-06-23 0 5.930 5.920 5.930 5.870 5.950 42,847,308 253,327,744 5.9123 4.474 4.466 4.474 4.429 4.489 56,791,474 4.4607 0.85%
2022-06-22 0 5.880 5.880 5.890 5.860 5.980 27,303,460 161,124,192 5.9012 4.436 4.436 4.444 4.421 4.512 36,189,058 4.4523 -1.51%
2022-06-21 0 5.970 5.940 5.970 5.830 6.030 49,344,806 294,119,295 5.9605 4.504 4.482 4.504 4.399 4.549 65,403,508 4.4970 2.05%
2022-06-20 0 5.850 5.840 5.850 5.770 5.870 24,877,072 144,992,437 5.8284 4.414 4.406 4.414 4.353 4.429 32,973,030 4.3973 -0.34%
2022-06-17 0 5.870 5.860 5.870 5.850 5.940 39,609,803 232,873,370 5.8792 4.429 4.421 4.429 4.414 4.482 52,500,360 4.4357 -0.17%
2022-06-16 0 5.880 5.870 5.880 5.860 5.950 48,127,635 284,093,488 5.9029 4.436 4.429 4.436 4.421 4.489 63,790,223 4.4536 -0.17%
2022-06-15 0 5.890 5.880 5.890 5.770 5.960 48,267,983 285,105,217 5.9067 4.444 4.436 4.444 4.353 4.497 63,976,245 4.4564 1.55%
2022-06-14 0 5.800 5.800 5.810 5.730 5.850 32,577,998 188,921,418 5.7990 4.376 4.376 4.383 4.323 4.414 43,180,134 4.3752 0.00%
2022-06-13 0 5.800 5.790 5.800 5.780 5.900 61,299,901 355,970,807 5.8070 4.376 4.368 4.376 4.361 4.451 81,249,252 4.3812 -2.19%
2022-06-10 0 5.930 5.930 5.940 5.860 5.950 59,382,812 351,122,272 5.9129 4.474 4.474 4.482 4.421 4.489 78,708,268 4.4611 0.00%
2022-06-09 0 5.930 5.910 5.930 5.760 5.940 58,428,209 343,993,094 5.8874 4.474 4.459 4.474 4.346 4.482 77,443,000 4.4419 2.07%
2022-06-08 0 5.810 5.810 5.820 5.810 5.940 75,321,523 441,602,163 5.8629 4.383 4.383 4.391 4.383 4.482 99,834,050 4.4234 -1.69%
2022-06-07 0 5.910 5.900 5.910 5.700 5.920 96,341,678 561,627,293 5.8295 4.459 4.451 4.459 4.300 4.466 127,694,974 4.3982 2.78%
2022-06-06 0 5.750 5.750 5.760 5.690 5.790 49,802,367 285,033,024 5.7233 4.338 4.338 4.346 4.293 4.368 66,009,977 4.3180 -0.35%
2022-06-02 0 5.770 5.760 5.770 5.680 5.770 45,090,748 257,953,728 5.7208 4.353 4.346 4.353 4.285 4.353 59,765,016 4.3161 0.00%
2022-06-01 0 5.770 5.770 5.780 5.720 5.860 63,378,678 365,356,413 5.7647 4.353 4.353 4.361 4.316 4.421 84,004,543 4.3492 -1.03%
2022-05-31 0 5.830 5.820 5.830 5.760 5.890 115,741,204 673,146,614 5.8160 4.399 4.391 4.399 4.346 4.444 153,407,853 4.3880 -0.34%
2022-05-30 0 5.850 5.840 5.850 5.830 6.040 65,809,077 386,880,549 5.8788 4.414 4.406 4.414 4.399 4.557 87,225,887 4.4354 -2.34%
2022-05-27 0 5.990 5.980 5.990 5.930 6.040 37,459,000 223,807,732 5.9747 4.519 4.512 4.519 4.474 4.557 49,649,603 4.5077 0.00%
2022-05-26 0 5.990 5.980 5.990 5.930 6.020 20,721,588 123,615,199 5.9655 4.519 4.512 4.519 4.474 4.542 27,465,191 4.5008 0.50%
2022-05-25 0 5.960 5.960 5.970 5.930 6.000 32,436,696 193,534,861 5.9665 4.497 4.497 4.504 4.474 4.527 42,992,847 4.5016 0.34%
2022-05-24 0 5.940 5.930 5.940 5.890 6.020 46,829,940 279,545,980 5.9694 4.482 4.474 4.482 4.444 4.542 62,070,208 4.5037 0.00%
2022-05-23 0 5.940 5.930 5.940 5.880 5.990 51,066,059 302,358,124 5.9209 4.482 4.474 4.482 4.436 4.519 67,684,923 4.4671 0.68%
2022-05-20 0 5.900 5.900 5.910 5.760 5.930 58,156,661 341,468,300 5.8715 4.451 4.451 4.459 4.346 4.474 77,083,080 4.4299 2.79%
2022-05-19 0 5.740 5.740 5.750 5.620 5.770 46,111,376 263,631,733 5.7173 4.331 4.331 4.338 4.240 4.353 61,117,795 4.3135 -0.35%
2022-05-18 0 5.760 5.750 5.760 5.700 5.880 100,600,537 577,876,342 5.7443 4.346 4.338 4.346 4.300 4.436 133,339,830 4.3339 -1.71%
2022-05-17 0 5.860 5.850 5.860 5.750 5.890 69,546,437 404,145,466 5.8112 4.421 4.414 4.421 4.338 4.444 92,179,528 4.3843 1.03%
2022-05-16 0 5.800 5.790 5.800 5.730 5.920 56,919,345 329,836,239 5.7948 4.376 4.368 4.376 4.323 4.466 75,443,094 4.3720 -1.69%
2022-05-13 0 5.900 5.900 5.910 5.840 5.920 53,651,480 314,899,924 5.8694 4.451 4.451 4.459 4.406 4.466 71,111,740 4.4282 1.20%
2022-05-12 0 5.830 5.830 5.840 5.820 6.000 46,853,278 274,822,593 5.8656 4.399 4.399 4.406 4.391 4.527 62,101,141 4.4254 -2.83%
2022-05-11 0 6.000 6.000 6.010 5.900 6.020 55,193,939 329,772,160 5.9748 4.527 4.527 4.534 4.451 4.542 73,156,174 4.5078 -0.83%
2022-05-10 0 6.050 6.050 6.060 5.860 6.090 71,346,756 427,530,770 5.9923 4.565 4.565 4.572 4.421 4.595 94,565,741 4.5210 0.17%
2022-05-06 0 6.040 6.030 6.040 6.010 6.290 56,362,030 341,876,905 6.0657 4.557 4.549 4.557 4.534 4.746 74,704,407 4.5764 -3.21%
2022-05-05 0 6.240 6.240 6.250 6.240 6.430 31,742,812 199,583,526 6.2875 4.708 4.708 4.715 4.708 4.851 42,073,147 4.7437 -2.19%
2022-05-04 0 6.380 6.370 6.380 6.200 6.400 58,222,337 369,309,015 6.3431 4.814 4.806 4.814 4.678 4.829 77,170,130 4.7856 2.24%
2022-05-03 0 6.240 6.230 6.240 5.920 6.260 65,477,019 403,418,561 6.1612 4.708 4.700 4.708 4.466 4.723 86,785,765 4.6484 4.00%
2022-04-29 0 6.000 5.990 6.000 5.890 6.200 79,516,138 476,083,919 5.9873 4.527 4.519 4.527 4.444 4.678 105,393,754 4.5172 -2.12%
2022-04-28 0 6.130 6.120 6.130 5.970 6.150 51,835,517 315,875,716 6.0938 4.625 4.617 4.625 4.504 4.640 68,704,792 4.5976 1.66%
2022-04-27 0 6.030 6.030 6.040 5.970 6.070 49,769,757 300,215,536 6.0321 4.549 4.549 4.557 4.504 4.580 65,966,754 4.5510 -0.82%
2022-04-26 0 6.080 6.080 6.090 6.070 6.230 67,070,796 411,523,427 6.1357 4.587 4.587 4.595 4.580 4.700 88,898,218 4.6292 -2.56%
2022-04-25 0 6.240 6.240 6.250 6.200 6.320 54,404,021 339,805,574 6.2460 4.708 4.708 4.715 4.678 4.768 72,109,187 4.7124 -2.65%
2022-04-22 0 6.410 6.400 6.410 6.270 6.430 36,888,762 234,861,908 6.3668 4.836 4.829 4.836 4.731 4.851 48,893,787 4.8035 0.79%
2022-04-21 0 6.360 6.360 6.370 6.320 6.420 39,049,040 248,384,503 6.3608 4.798 4.798 4.806 4.768 4.844 51,757,103 4.7990 -0.31%
2022-04-20 0 6.380 6.370 6.380 6.330 6.540 36,944,164 236,081,441 6.3902 4.814 4.806 4.814 4.776 4.934 48,967,219 4.8212 -3.04%
2022-04-19 0 6.580 6.570 6.580 6.230 6.610 89,439,651 575,382,823 6.4332 4.964 4.957 4.964 4.700 4.987 118,546,761 4.8536 1.08%
2022-04-14 0 6.510 6.510 6.520 6.460 6.690 59,582,108 389,766,236 6.5417 4.912 4.912 4.919 4.874 5.047 78,972,423 4.9355 -0.61%
2022-04-13 0 6.550 6.540 6.550 6.460 6.610 36,564,400 239,099,538 6.5391 4.942 4.934 4.942 4.874 4.987 48,463,865 4.9336 0.77%
2022-04-12 0 6.500 6.490 6.500 6.450 6.630 30,062,797 195,741,238 6.5111 4.904 4.896 4.904 4.866 5.002 39,846,390 4.9124 -1.37%
2022-04-11 0 6.590 6.570 6.590 6.530 6.660 37,304,161 245,410,793 6.5786 4.972 4.957 4.972 4.927 5.025 49,444,373 4.9634 -0.60%
2022-04-08 0 6.630 6.630 6.640 6.560 6.680 35,218,122 233,207,017 6.6218 5.002 5.002 5.010 4.949 5.040 46,679,456 4.9959 0.30%
2022-04-07 0 6.610 6.600 6.610 6.480 6.690 53,366,762 353,296,688 6.6202 4.987 4.979 4.987 4.889 5.047 70,734,363 4.9947 0.76%
2022-04-06 0 6.560 6.550 6.560 6.450 6.630 62,700,134 411,391,048 6.5612 4.949 4.942 4.949 4.866 5.002 83,105,175 4.9502 0.77%
2022-04-04 0 6.510 6.510 6.520 6.500 6.570 36,272,200 236,685,527 6.5253 4.912 4.912 4.919 4.904 4.957 48,076,572 4.9231 -0.76%
2022-04-01 0 6.560 6.550 6.560 6.290 6.560 57,158,283 370,724,947 6.4859 4.949 4.942 4.949 4.746 4.949 75,759,792 4.8934 3.31%
2022-03-31 0 6.350 6.340 6.350 6.200 6.390 53,405,123 336,518,576 6.3012 4.791 4.783 4.791 4.678 4.821 70,785,209 4.7541 1.60%
2022-03-30 0 6.250 6.250 6.260 6.210 6.300 51,805,986 324,091,069 6.2559 4.715 4.715 4.723 4.685 4.753 68,665,651 4.7198 0.48%
2022-03-29 0 6.220 6.210 6.220 6.170 6.270 37,525,000 233,513,623 6.2229 4.693 4.685 4.693 4.655 4.731 49,737,081 4.6950 0.32%
2022-03-28 0 6.200 6.200 6.210 6.150 6.280 47,227,500 292,978,237 6.2036 4.678 4.678 4.685 4.640 4.738 62,597,149 4.6804 -0.32%
2022-03-25 0 6.220 6.210 6.220 6.180 6.340 35,573,215 221,929,387 6.2387 4.693 4.685 4.693 4.663 4.783 47,150,110 4.7069 -0.96%
2022-03-24 0 6.280 6.270 6.280 6.190 6.340 41,635,359 261,390,498 6.2781 4.738 4.731 4.738 4.670 4.783 55,185,110 4.7366 0.80%
2022-03-23 0 6.230 6.220 6.230 6.190 6.260 48,426,301 301,432,049 6.2246 4.700 4.693 4.700 4.670 4.723 64,186,086 4.6962 0.16%
2022-03-22 0 6.220 6.210 6.220 6.110 6.240 35,770,360 221,933,505 6.2044 4.693 4.685 4.693 4.610 4.708 47,411,414 4.6810 0.97%
2022-03-21 0 6.160 6.150 6.160 6.070 6.240 53,359,752 327,586,491 6.1392 4.648 4.640 4.648 4.580 4.708 70,725,072 4.6318 -0.96%
2022-03-18 0 6.220 6.210 6.220 5.970 6.220 130,041,834 799,539,860 6.1483 4.693 4.685 4.693 4.504 4.693 172,362,460 4.6387 1.14%
2022-03-17 0 6.150 6.140 6.150 5.900 6.150 118,021,000 708,984,605 6.0073 4.640 4.632 4.640 4.451 4.640 156,429,583 4.5323 6.40%
2022-03-16 0 5.780 5.770 5.780 5.550 5.860 101,205,368 576,440,171 5.6957 4.361 4.353 4.361 4.187 4.421 134,141,496 4.2973 2.12%
2022-03-15 0 5.660 5.650 5.660 5.520 5.920 98,534,486 558,615,602 5.6692 4.270 4.263 4.270 4.165 4.466 130,601,406 4.2773 -4.23%
2022-03-14 0 5.910 5.910 5.920 5.860 6.170 81,495,631 483,702,718 5.9353 4.459 4.459 4.466 4.421 4.655 108,017,451 4.4780 -4.21%
2022-03-11 0 6.170 6.170 6.180 6.010 6.210 77,633,845 472,807,710 6.0902 4.655 4.655 4.663 4.534 4.685 102,898,891 4.5949 -1.75%
2022-03-10 0 6.280 6.270 6.280 6.140 6.300 40,886,211 254,248,950 6.2185 4.738 4.731 4.738 4.632 4.753 54,192,160 4.6916 1.13%
2022-03-09 0 6.210 6.210 6.220 6.070 6.340 48,916,008 303,723,209 6.2091 4.685 4.685 4.693 4.580 4.783 64,835,163 4.6845 -0.16%
2022-03-08 0 6.220 6.220 6.230 6.190 6.430 54,008,599 339,958,353 6.2945 4.693 4.693 4.700 4.670 4.851 71,585,079 4.7490 -2.35%
2022-03-07 0 6.370 6.360 6.370 6.350 6.490 42,364,995 271,545,845 6.4097 4.806 4.798 4.806 4.791 4.896 56,152,197 4.8359 -2.15%
2022-03-04 0 6.510 6.510 6.520 6.450 6.560 50,187,662 327,066,233 6.5169 4.912 4.912 4.919 4.866 4.949 66,520,662 4.9168 -0.46%
2022-03-03 0 6.540 6.530 6.540 6.500 6.630 37,022,424 243,010,276 6.5639 4.934 4.927 4.934 4.904 5.002 49,070,948 4.9522 0.93%
2022-03-02 0 6.480 6.470 6.480 6.410 6.570 57,599,221 373,332,682 6.4816 4.889 4.881 4.889 4.836 4.957 76,344,228 4.8901 -0.31%
2022-03-01 0 6.500 6.490 6.500 6.370 6.550 52,190,159 337,578,792 6.4682 4.904 4.896 4.904 4.806 4.942 69,174,849 4.8801 1.40%
2022-02-28 0 6.410 6.400 6.410 6.260 6.420 55,821,571 355,438,319 6.3674 4.836 4.829 4.836 4.723 4.844 73,988,062 4.8040 1.58%
2022-02-25 0 6.310 6.300 6.310 6.290 6.420 39,544,693 250,242,813 6.3281 4.761 4.753 4.761 4.746 4.844 52,414,060 4.7743 -1.41%
2022-02-24 0 6.400 6.390 6.400 6.330 6.530 72,461,315 464,025,345 6.4038 4.829 4.821 4.829 4.776 4.927 96,043,020 4.8314 -1.99%
2022-02-23 0 6.530 6.530 6.540 6.480 6.590 34,407,924 225,001,905 6.5392 4.927 4.927 4.934 4.889 4.972 45,605,589 4.9336 -0.31%
2022-02-22 0 6.550 6.540 6.550 6.480 6.590 35,542,820 232,029,934 6.5282 4.942 4.934 4.942 4.889 4.972 47,109,824 4.9253 -1.06%
2022-02-21 0 6.620 6.620 6.630 6.490 6.640 59,800,393 392,566,746 6.5646 4.995 4.995 5.002 4.896 5.010 79,261,746 4.9528 0.91%
2022-02-18 0 6.560 6.550 6.560 6.510 6.620 42,208,217 277,071,587 6.5644 4.949 4.942 4.949 4.912 4.995 55,944,398 4.9526 0.15%
2022-02-17 0 6.550 6.540 6.550 6.450 6.580 40,140,123 262,184,964 6.5317 4.942 4.934 4.942 4.866 4.964 53,203,266 4.9280 0.46%
2022-02-16 0 6.520 6.520 6.530 6.300 6.580 81,455,018 529,696,294 6.5029 4.919 4.919 4.927 4.753 4.964 107,963,621 4.9062 3.00%
2022-02-15 0 6.330 6.330 6.340 6.230 6.640 95,385,596 607,133,165 6.3650 4.776 4.776 4.783 4.700 5.010 126,427,746 4.8022 -4.52%
2022-02-14 0 6.630 6.630 6.640 6.580 6.820 62,862,278 420,119,992 6.6832 5.002 5.002 5.010 4.964 5.145 83,320,086 5.0422 -1.49%
2022-02-11 0 6.730 6.720 6.730 6.550 6.740 54,787,437 366,430,217 6.6882 5.078 5.070 5.078 4.942 5.085 72,617,381 5.0460 1.51%
2022-02-10 0 6.630 6.620 6.630 6.500 6.650 42,896,166 282,497,125 6.5856 5.002 4.995 5.002 4.904 5.017 56,856,232 4.9686 0.15%
2022-02-09 0 6.620 6.610 6.620 6.540 6.630 46,052,922 303,989,054 6.6009 4.995 4.987 4.995 4.934 5.002 61,040,318 4.9801 1.07%
2022-02-08 0 6.550 6.540 6.550 6.510 6.650 52,243,300 342,997,682 6.5654 4.942 4.934 4.942 4.912 5.017 69,245,284 4.9534 -0.61%
2022-02-07 0 6.590 6.590 6.600 6.440 6.590 52,854,713 345,951,123 6.5453 4.972 4.972 4.979 4.859 4.972 70,055,674 4.9382 1.07%
2022-02-04 0 6.520 6.510 6.520 6.490 6.630 43,577,669 285,801,113 6.5584 4.919 4.912 4.919 4.896 5.002 57,759,522 4.9481 0.93%
2022-01-31 0 6.460 6.430 6.460 6.330 6.490 14,230,000 91,784,385 6.4501 4.874 4.851 4.874 4.776 4.896 18,860,991 4.8664 1.10%
2022-01-28 0 6.390 6.380 6.390 6.320 6.440 40,702,921 259,506,031 6.3756 4.821 4.814 4.821 4.768 4.859 53,949,220 4.8102 0.79%
2022-01-27 0 6.340 6.340 6.350 6.300 6.430 36,500,120 231,585,049 6.3448 4.783 4.783 4.791 4.753 4.851 48,378,666 4.7869 -1.40%
2022-01-26 0 6.430 6.420 6.430 6.340 6.460 53,388,524 342,130,726 6.4083 4.851 4.844 4.851 4.783 4.874 70,763,208 4.8349 0.63%
2022-01-25 0 6.390 6.390 6.400 6.290 6.490 64,689,575 413,751,451 6.3960 4.821 4.821 4.829 4.746 4.896 85,742,056 4.8255 -0.31%
2022-01-24 0 6.410 6.400 6.410 6.340 6.530 47,442,419 305,301,844 6.4352 4.836 4.829 4.836 4.783 4.927 62,882,011 4.8552 -0.31%
2022-01-21 0 6.430 6.420 6.430 6.260 6.440 79,884,574 507,444,776 6.3522 4.851 4.844 4.851 4.723 4.859 105,882,094 4.7925 -0.16%
2022-01-20 0 6.440 6.430 6.440 6.330 6.510 104,912,098 673,205,550 6.4169 4.859 4.851 4.859 4.776 4.912 139,054,539 4.8413 1.58%
2022-01-19 0 6.340 6.330 6.340 6.270 6.360 55,412,576 350,123,640 6.3185 4.783 4.776 4.783 4.731 4.798 73,445,964 4.7671 1.93%
2022-01-18 0 6.220 6.210 6.220 6.100 6.240 46,374,862 286,741,881 6.1831 4.693 4.685 4.693 4.602 4.708 61,467,030 4.6650 1.63%
2022-01-17 0 6.120 6.120 6.130 6.050 6.260 96,705,226 591,057,340 6.1119 4.617 4.617 4.625 4.565 4.723 128,176,834 4.6113 -1.13%
2022-01-14 0 6.190 6.180 6.190 6.160 6.290 71,808,963 445,870,483 6.2091 4.670 4.663 4.670 4.648 4.746 95,178,368 4.6846 -1.75%
2022-01-13 0 6.300 6.290 6.300 6.200 6.370 68,930,178 434,054,735 6.2970 4.753 4.746 4.753 4.678 4.806 91,362,715 4.7509 0.96%
2022-01-12 0 6.240 6.230 6.240 6.130 6.250 67,150,083 417,337,364 6.2150 4.708 4.700 4.708 4.625 4.715 89,003,308 4.6890 0.48%
2022-01-11 0 6.210 6.200 6.210 6.080 6.320 112,197,393 695,269,164 6.1968 4.685 4.678 4.685 4.587 4.768 148,710,750 4.6753 0.16%
2022-01-10 0 6.200 6.190 6.200 6.000 6.220 98,248,164 601,536,659 6.1226 4.678 4.670 4.678 4.527 4.693 130,221,904 4.6193 1.47%
2022-01-07 0 6.110 6.110 6.120 5.790 6.130 147,179,476 882,617,687 5.9969 4.610 4.610 4.617 4.368 4.625 195,077,351 4.5244 5.89%
2022-01-06 0 5.770 5.760 5.770 5.710 5.800 32,973,909 189,727,104 5.7539 4.353 4.346 4.353 4.308 4.376 43,704,890 4.3411 -0.69%
2022-01-05 0 5.810 5.810 5.820 5.550 5.830 69,989,443 401,986,947 5.7435 4.383 4.383 4.391 4.187 4.399 92,766,706 4.3333 3.94%
2022-01-04 0 5.590 5.580 5.590 5.490 5.590 21,838,836 121,376,227 5.5578 4.217 4.210 4.217 4.142 4.217 28,946,035 4.1932 0.90%
2022-01-03 0 5.540 5.530 5.540 5.460 5.540 8,649,036 47,641,052 5.5082 4.180 4.172 4.180 4.119 4.180 11,463,766 4.1558 1.28%
2021-12-31 0 5.470 5.470 5.480 5.450 5.540 15,197,000 83,191,411 5.4742 4.127 4.127 4.134 4.112 4.180 20,142,690 4.1301 -1.26%
2021-12-30 0 5.540 5.530 5.540 5.510 5.590 17,343,867 96,131,389 5.5427 4.180 4.172 4.180 4.157 4.217 22,988,230 4.1818 -0.18%
2021-12-29 0 5.550 5.530 5.550 5.510 5.620 23,253,861 129,413,132 5.5652 4.187 4.172 4.187 4.157 4.240 30,821,564 4.1988 -1.25%
2021-12-28 0 5.620 5.610 5.620 5.560 5.670 21,541,000 120,668,269 5.6018 4.240 4.233 4.240 4.195 4.278 28,551,272 4.2264 -0.88%
2021-12-24 0 5.670 5.670 5.680 5.650 5.710 8,632,088 48,973,856 5.6735 4.278 4.278 4.285 4.263 4.308 11,441,302 4.2804 -0.35%
2021-12-23 0 5.690 5.680 5.690 5.650 5.710 38,117,143 216,317,191 5.6751 4.293 4.285 4.293 4.263 4.308 50,521,931 4.2816 0.00%
2021-12-22 0 5.690 5.680 5.690 5.620 5.700 37,491,919 212,174,389 5.6592 4.293 4.285 4.293 4.240 4.300 49,693,235 4.2697 0.89%
2021-12-21 0 5.640 5.640 5.650 5.600 5.710 55,047,535 310,578,312 5.6420 4.255 4.255 4.263 4.225 4.308 72,962,125 4.2567 0.00%
2021-12-20 0 5.640 5.630 5.640 5.590 5.710 138,996,462 789,770,599 5.6819 4.255 4.248 4.255 4.217 4.308 184,231,269 4.2868 -1.23%
2021-12-17 0 5.710 5.700 5.710 5.620 5.720 38,722,238 220,588,474 5.6967 4.308 4.300 4.308 4.240 4.316 51,323,947 4.2980 1.60%
2021-12-16 0 5.620 5.620 5.630 5.560 5.660 35,333,540 198,572,153 5.6199 4.240 4.240 4.248 4.195 4.270 46,832,436 4.2401 -0.53%
2021-12-15 0 5.650 5.650 5.660 5.480 5.700 37,911,208 213,542,795 5.6327 4.263 4.263 4.270 4.134 4.300 50,248,976 4.2497 0.71%
2021-12-14 0 5.610 5.610 5.620 5.540 5.650 45,702,280 255,321,520 5.5866 4.233 4.233 4.240 4.180 4.263 60,575,564 4.2149 -0.18%
2021-12-13 0 5.620 5.620 5.630 5.600 5.770 31,975,676 181,185,246 5.6663 4.240 4.240 4.248 4.225 4.353 42,381,794 4.2751 -0.35%
2021-12-10 0 5.640 5.630 5.640 5.610 5.690 13,447,972 75,937,374 5.6468 4.255 4.248 4.255 4.233 4.293 17,824,460 4.2603 -1.23%
2021-12-09 0 5.710 5.700 5.710 5.620 5.740 43,808,230 248,695,361 5.6769 4.308 4.300 4.308 4.240 4.331 58,065,117 4.2830 1.42%
2021-12-08 0 5.630 5.620 5.630 5.570 5.730 41,029,216 231,521,640 5.6428 4.248 4.240 4.248 4.202 4.323 54,381,704 4.2573 -1.23%
2021-12-07 0 5.700 5.700 5.710 5.570 5.730 56,696,982 321,739,605 5.6747 4.300 4.300 4.308 4.202 4.323 75,148,365 4.2814 0.35%
2021-12-06 0 5.680 5.680 5.690 5.600 5.720 33,889,974 191,915,260 5.6629 4.285 4.285 4.293 4.225 4.316 44,919,078 4.2725 1.07%
2021-12-03 0 5.620 5.620 5.630 5.470 5.640 56,205,840 314,539,581 5.5962 4.240 4.240 4.248 4.127 4.255 74,497,387 4.2222 1.63%
2021-12-02 0 5.530 5.520 5.530 5.400 5.590 43,895,024 242,826,595 5.5320 4.172 4.165 4.172 4.074 4.217 58,180,157 4.1737 1.65%
2021-12-01 0 5.440 5.440 5.450 5.290 5.520 78,412,943 425,399,667 5.4251 4.104 4.104 4.112 3.991 4.165 103,931,537 4.0931 2.84%
2021-11-30 0 5.290 5.290 5.300 5.270 5.450 73,731,607 392,570,056 5.3243 3.991 3.991 3.999 3.976 4.112 97,726,714 4.0170 -2.22%
2021-11-29 0 5.410 5.400 5.410 5.390 5.540 22,848,750 124,059,631 5.4296 4.082 4.074 4.082 4.067 4.180 30,284,614 4.0965 -1.46%
2021-11-26 0 5.490 5.470 5.490 5.450 5.560 31,139,000 171,434,733 5.5055 4.142 4.127 4.142 4.112 4.195 41,272,831 4.1537 -1.79%
2021-11-25 0 5.590 5.580 5.590 5.460 5.600 21,889,931 121,828,094 5.5655 4.217 4.210 4.217 4.119 4.225 29,013,758 4.1990 0.72%
2021-11-24 0 5.550 5.540 5.550 5.480 5.580 41,841,924 232,339,876 5.5528 4.187 4.180 4.187 4.134 4.210 55,458,899 4.1894 1.28%
2021-11-23 0 5.480 5.480 5.490 5.410 5.520 20,931,000 114,959,162 5.4923 4.134 4.134 4.142 4.082 4.165 27,742,754 4.1438 0.37%
2021-11-22 0 5.460 5.450 5.460 5.430 5.540 56,996,041 311,557,430 5.4663 4.119 4.112 4.119 4.097 4.180 75,544,750 4.1241 0.00%
2021-11-19 0 5.460 5.450 5.460 5.340 5.510 52,332,136 283,941,753 5.4258 4.119 4.112 4.119 4.029 4.157 69,363,030 4.0936 1.49%
2021-11-18 0 5.380 5.380 5.390 5.360 5.510 104,730,882 568,546,022 5.4286 4.059 4.059 4.067 4.044 4.157 138,814,348 4.0957 -3.41%
2021-11-17 0 5.570 5.560 5.570 5.470 5.640 64,677,165 358,914,053 5.5493 4.202 4.195 4.202 4.127 4.255 85,725,608 4.1868 -1.59%
2021-11-16 0 5.660 5.660 5.670 5.620 5.730 41,045,015 232,850,893 5.6731 4.270 4.270 4.278 4.240 4.323 54,402,645 4.2801 -0.88%
2021-11-15 0 5.710 5.700 5.710 5.600 5.720 20,115,757 114,090,065 5.6717 4.308 4.300 4.308 4.225 4.316 26,662,200 4.2791 0.35%
2021-11-12 0 5.690 5.690 5.700 5.620 5.820 43,885,428 250,244,984 5.7022 4.293 4.293 4.300 4.240 4.391 58,167,438 4.3021 -0.70%
2021-11-11 0 5.730 5.730 5.740 5.550 5.760 37,938,557 215,241,313 5.6734 4.323 4.323 4.331 4.187 4.346 50,285,226 4.2804 2.32%
2021-11-10 0 5.600 5.590 5.600 5.550 5.650 34,365,914 191,912,815 5.5844 4.225 4.217 4.225 4.187 4.263 45,549,907 4.2132 -0.36%
2021-11-09 0 5.620 5.610 5.620 5.540 5.720 31,786,674 178,078,287 5.6023 4.240 4.233 4.240 4.180 4.316 42,131,283 4.2267 -0.71%
2021-11-08 0 5.660 5.650 5.660 5.620 5.750 35,579,000 202,189,227 5.6828 4.270 4.263 4.270 4.240 4.338 47,157,778 4.2875 0.89%
2021-11-05 0 5.610 5.600 5.610 5.580 5.650 32,005,065 179,601,038 5.6116 4.233 4.225 4.233 4.210 4.263 42,420,747 4.2338 -0.36%
2021-11-04 0 5.630 5.620 5.630 5.550 5.740 46,889,177 262,756,964 5.6038 4.248 4.240 4.248 4.187 4.331 62,148,723 4.2279 -1.05%
2021-11-03 0 5.690 5.680 5.690 5.650 5.800 43,425,012 247,805,930 5.7065 4.293 4.285 4.293 4.263 4.376 57,557,185 4.3054 -2.23%
2021-11-02 0 5.820 5.810 5.820 5.740 5.920 74,564,788 433,751,383 5.8171 4.391 4.383 4.391 4.331 4.466 98,831,044 4.3888 -0.68%
2021-11-01 0 5.860 5.850 5.860 5.650 5.870 92,252,699 535,706,907 5.8070 4.421 4.414 4.421 4.263 4.429 122,275,283 4.3812 3.53%
2021-10-29 0 5.660 5.650 5.660 5.410 5.670 128,058,729 712,741,322 5.5657 4.270 4.263 4.270 4.082 4.278 169,733,976 4.1992 5.40%
2021-10-28 0 5.370 5.370 5.380 5.340 5.510 46,613,171 251,086,821 5.3866 4.051 4.051 4.059 4.029 4.157 61,782,894 4.0640 -1.83%
2021-10-27 0 5.470 5.460 5.470 5.280 5.490 49,085,400 266,503,280 5.4294 4.127 4.119 4.127 3.984 4.142 65,059,681 4.0963 1.67%
2021-10-26 0 5.380 5.370 5.380 5.340 5.460 31,978,022 172,118,716 5.3824 4.059 4.051 4.059 4.029 4.119 42,384,903 4.0608 -0.55%
2021-10-25 0 5.410 5.400 5.410 5.350 5.440 33,251,578 179,314,624 5.3927 4.082 4.074 4.082 4.036 4.104 44,072,923 4.0686 -0.92%
2021-10-22 0 5.460 5.450 5.460 5.370 5.480 45,115,404 245,111,677 5.4330 4.119 4.112 4.119 4.051 4.134 59,797,696 4.0990 1.30%
2021-10-21 0 5.390 5.390 5.400 5.280 5.460 49,021,181 264,753,888 5.4008 4.067 4.067 4.074 3.984 4.119 64,974,563 4.0747 0.37%
2021-10-20 0 5.370 5.350 5.370 5.230 5.430 50,308,460 267,663,492 5.3204 4.051 4.036 4.051 3.946 4.097 66,680,772 4.0141 1.13%
2021-10-19 0 5.310 5.300 5.310 5.180 5.370 41,061,667 217,843,211 5.3053 4.006 3.999 4.006 3.908 4.051 54,424,716 4.0027 1.72%
2021-10-18 0 5.220 5.200 5.220 5.120 5.230 69,347,482 359,252,208 5.1805 3.938 3.923 3.938 3.863 3.946 91,915,826 3.9085 -0.57%
2021-10-15 0 5.250 5.240 5.250 5.120 5.250 49,990,759 259,595,195 5.1929 3.961 3.953 3.961 3.863 3.961 66,259,679 3.9178 2.14%
2021-10-12 0 5.140 5.130 5.140 5.070 5.210 87,530,992 449,454,977 5.1348 3.878 3.870 3.878 3.825 3.931 116,016,951 3.8740 -2.65%
2021-10-11 0 5.280 5.270 5.280 5.210 5.450 63,528,297 336,087,410 5.2904 3.984 3.976 3.984 3.931 4.112 84,202,854 3.9914 -0.56%
2021-10-08 0 5.310 5.310 5.320 5.230 5.330 57,057,583 301,840,529 5.2901 4.006 4.006 4.014 3.946 4.021 75,626,320 3.9912 1.72%
2021-10-07 0 5.220 5.220 5.230 5.210 5.300 25,516,524 133,798,239 5.2436 3.938 3.938 3.946 3.931 3.999 33,820,584 3.9561 0.97%
2021-10-06 0 5.170 5.160 5.170 5.160 5.340 30,742,810 159,860,113 5.1999 3.901 3.893 3.901 3.893 4.029 40,747,705 3.9232 -2.08%
2021-10-05 0 5.280 5.270 5.290 5.230 5.320 37,841,431 199,813,023 5.2803 3.984 3.976 3.991 3.946 4.014 50,156,491 3.9838 -0.56%
2021-10-04 0 5.310 5.310 5.320 5.200 5.330 29,875,057 157,837,610 5.2833 4.006 4.006 4.014 3.923 4.021 39,597,552 3.9860 -1.30%
2021-09-30 0 5.380 5.370 5.380 5.260 5.400 30,896,078 165,285,150 5.3497 4.059 4.051 4.059 3.968 4.074 40,950,853 4.0362 0.00%
2021-09-29 0 5.380 5.370 5.380 5.100 5.390 49,824,172 264,918,421 5.3171 4.059 4.051 4.059 3.848 4.067 66,038,878 4.0116 4.06%
2021-09-28 0 5.170 5.170 5.180 5.030 5.280 64,404,019 335,193,659 5.2045 3.901 3.901 3.908 3.795 3.984 85,363,569 3.9267 1.77%
2021-09-27 0 5.080 5.070 5.080 5.030 5.170 64,926,926 329,986,288 5.0824 3.833 3.825 3.833 3.795 3.901 86,056,650 3.8345 -0.39%
2021-09-24 0 5.100 5.090 5.100 5.060 5.280 65,087,529 334,754,882 5.1431 3.848 3.840 3.848 3.818 3.984 86,269,520 3.8803 -2.49%
2021-09-23 0 5.230 5.230 5.240 5.210 5.480 127,982,141 678,832,801 5.3041 3.946 3.946 3.953 3.931 4.134 169,632,463 4.0018 -0.95%
2021-09-21 0 5.280 5.260 5.280 5.170 5.330 74,418,693 390,124,464 5.2423 3.984 3.968 3.984 3.901 4.021 98,637,404 3.9551 0.38%
2021-09-20 0 5.260 5.260 5.270 5.190 5.490 81,270,565 430,950,118 5.3027 3.968 3.968 3.976 3.916 4.142 107,719,140 4.0007 -4.71%
2021-09-17 0 5.520 5.510 5.520 5.430 5.630 81,851,129 452,436,603 5.5276 4.165 4.157 4.165 4.097 4.248 108,488,641 4.1704 -1.95%
2021-09-16 0 5.630 5.630 5.640 5.580 5.720 51,373,075 289,109,825 5.6277 4.248 4.248 4.255 4.210 4.316 68,091,854 4.2459 -0.88%
2021-09-15 0 5.680 5.680 5.690 5.570 5.750 69,628,463 395,831,227 5.6849 4.285 4.285 4.293 4.202 4.338 92,288,249 4.2891 1.25%
2021-09-14 0 5.610 5.600 5.610 5.550 5.930 63,335,138 359,303,721 5.6731 4.233 4.225 4.233 4.187 4.474 83,946,833 4.2801 -3.77%
2021-09-13 0 5.830 5.810 5.830 5.720 5.860 44,861,532 259,343,924 5.7810 4.399 4.383 4.399 4.316 4.421 59,461,204 4.3616 -0.17%
2021-09-10 0 5.840 5.830 5.840 5.770 5.900 39,461,592 230,520,344 5.8416 4.406 4.399 4.406 4.353 4.451 52,303,915 4.4073 0.69%
2021-09-09 0 5.800 5.770 5.800 5.710 5.830 50,779,046 293,942,221 5.7887 4.376 4.353 4.376 4.308 4.399 67,304,505 4.3673 -0.17%
2021-09-08 0 5.810 5.810 5.820 5.730 5.830 54,878,157 317,785,038 5.7907 4.383 4.383 4.391 4.323 4.399 72,737,625 4.3689 0.52%
2021-09-07 0 5.780 5.780 5.790 5.610 5.800 78,129,783 448,655,193 5.7424 4.361 4.361 4.368 4.233 4.376 103,556,226 4.3325 2.48%
2021-09-06 0 5.640 5.630 5.640 5.600 5.710 33,898,000 191,135,921 5.6386 4.255 4.248 4.255 4.225 4.308 44,929,716 4.2541 -0.70%
2021-09-03 0 5.680 5.680 5.690 5.610 5.730 49,452,996 280,616,450 5.6744 4.285 4.285 4.293 4.233 4.323 65,546,907 4.2812 0.89%
2021-09-02 0 5.630 5.620 5.630 5.560 5.680 32,453,292 182,277,212 5.6166 4.248 4.240 4.248 4.195 4.285 43,014,844 4.2375 0.00%
2021-09-01 0 5.630 5.630 5.640 5.510 5.680 47,557,412 267,555,458 5.6259 4.248 4.248 4.255 4.157 4.285 63,034,427 4.2446 0.36%
2021-08-31 0 5.610 5.610 5.620 5.400 5.650 72,241,058 402,342,209 5.5694 4.233 4.233 4.240 4.074 4.263 95,751,083 4.2020 3.31%
2021-08-30 0 5.430 5.430 5.440 5.330 5.500 70,177,000 380,990,679 5.4290 4.097 4.097 4.104 4.021 4.150 93,015,301 4.0960 -0.73%
2021-08-27 0 5.470 5.460 5.470 5.310 5.490 46,719,112 254,340,359 5.4440 4.127 4.119 4.127 4.006 4.142 61,923,312 4.1073 2.43%
2021-08-26 0 5.340 5.340 5.350 5.320 5.470 62,236,019 333,963,496 5.3661 4.029 4.029 4.036 4.014 4.127 82,490,019 4.0485 -1.84%
2021-08-25 0 5.440 5.430 5.440 5.400 5.500 54,958,019 298,978,373 5.4401 4.104 4.097 4.104 4.074 4.150 72,843,477 4.1044 0.18%
2021-08-24 0 5.430 5.430 5.440 5.400 5.650 53,964,920 295,422,467 5.4743 4.097 4.097 4.104 4.074 4.263 71,527,185 4.1302 -2.51%
2021-08-23 0 5.570 5.560 5.570 5.550 5.680 45,410,838 254,273,880 5.5994 4.202 4.195 4.202 4.187 4.285 60,189,275 4.2246 -0.36%
2021-08-20 0 5.590 5.590 5.600 5.480 5.640 45,719,732 254,087,242 5.5575 4.217 4.217 4.225 4.134 4.255 60,598,695 4.1929 0.54%
2021-08-19 0 5.560 5.550 5.560 5.430 5.700 66,977,253 370,190,184 5.5271 4.195 4.187 4.195 4.097 4.300 88,774,233 4.1700 -2.97%
2021-08-18 0 5.730 5.720 5.730 5.650 5.790 47,465,052 271,937,505 5.7292 4.323 4.316 4.323 4.263 4.368 62,912,010 4.3225 1.42%
2021-08-17 0 5.650 5.640 5.650 5.620 5.800 56,418,507 320,678,718 5.6839 4.263 4.255 4.263 4.240 4.376 74,779,264 4.2883 -2.59%
2021-08-16 0 5.800 5.770 5.800 5.710 5.800 51,411,620 296,468,903 5.7666 4.376 4.353 4.376 4.308 4.376 68,142,943 4.3507 0.52%
2021-08-13 0 5.770 5.750 5.770 5.560 5.790 73,795,326 424,064,371 5.7465 4.353 4.338 4.353 4.195 4.368 97,811,170 4.3355 2.49%
2021-08-12 0 5.630 5.630 5.640 5.580 5.760 76,586,805 433,216,252 5.6565 4.248 4.248 4.255 4.210 4.346 101,511,104 4.2677 -2.09%
2021-08-11 0 5.750 5.740 5.750 5.440 5.760 170,473,997 968,087,611 5.6788 4.338 4.331 4.338 4.104 4.346 225,952,807 4.2845 5.89%
2021-08-10 0 5.430 5.420 5.430 5.320 5.440 46,383,600 250,450,752 5.3996 4.097 4.089 4.097 4.014 4.104 61,478,611 4.0738 0.74%
2021-08-09 0 5.390 5.380 5.390 5.190 5.440 81,111,244 435,997,188 5.3753 4.067 4.059 4.067 3.916 4.104 107,507,969 4.0555 4.05%
2021-08-06 0 5.180 5.170 5.180 5.130 5.250 37,884,247 196,930,857 5.1982 3.908 3.901 3.908 3.870 3.961 50,213,241 3.9219 -0.58%
2021-08-05 0 5.210 5.200 5.210 5.110 5.280 38,061,100 198,934,934 5.2267 3.931 3.923 3.931 3.855 3.984 50,447,649 3.9434 0.19%
2021-08-04 0 5.200 5.190 5.200 5.170 5.280 33,626,504 175,372,239 5.2153 3.923 3.916 3.923 3.901 3.984 44,569,865 3.9348 0.39%
2021-08-03 0 5.180 5.170 5.180 5.050 5.180 30,219,513 155,012,622 5.1296 3.908 3.901 3.908 3.810 3.908 40,054,107 3.8701 0.39%
2021-08-02 0 5.160 5.150 5.170 4.970 5.220 61,131,920 314,137,472 5.1387 3.893 3.886 3.901 3.750 3.938 81,026,603 3.8770 2.79%
2021-07-30 0 5.020 5.000 5.020 4.940 5.090 42,808,632 213,840,748 4.9953 3.787 3.772 3.787 3.727 3.840 56,740,211 3.7688 -0.40%
2021-07-29 0 5.040 5.040 5.050 4.960 5.140 80,004,000 403,029,101 5.0376 3.803 3.803 3.810 3.742 3.878 106,040,386 3.8007 -0.79%
2021-07-28 0 5.080 5.070 5.080 4.870 5.090 77,375,252 389,807,446 5.0379 3.833 3.825 3.833 3.674 3.840 102,556,142 3.8009 4.53%
2021-07-27 0 4.860 4.830 4.860 4.780 5.080 117,036,124 575,017,725 4.9132 3.667 3.644 3.667 3.606 3.833 155,124,190 3.7068 -2.80%
2021-07-26 0 5.000 4.990 5.000 4.990 5.140 58,631,131 296,647,028 5.0595 3.772 3.765 3.772 3.765 3.878 77,711,961 3.8173 -1.77%
2021-07-23 0 5.090 5.080 5.090 5.010 5.110 33,229,862 168,951,662 5.0843 3.840 3.833 3.840 3.780 3.855 44,044,140 3.8360 1.19%
2021-07-22 0 5.030 5.020 5.030 4.990 5.100 44,498,731 224,737,401 5.0504 3.795 3.787 3.795 3.765 3.848 58,980,333 3.8104 0.80%
2021-07-21 0 4.990 4.980 4.990 4.970 5.040 38,223,000 191,128,405 5.0004 3.765 3.757 3.765 3.750 3.803 50,662,238 3.7726 -0.40%
2021-07-20 0 5.010 5.000 5.010 4.990 5.070 27,634,840 138,500,072 5.0118 3.780 3.772 3.780 3.765 3.825 36,628,282 3.7812 -0.79%
2021-07-19 0 5.050 5.050 5.060 4.920 5.100 68,438,246 344,391,391 5.0321 3.810 3.810 3.818 3.712 3.848 90,710,689 3.7966 0.40%
2021-07-16 0 5.030 5.020 5.030 4.960 5.070 37,291,641 187,568,466 5.0298 3.795 3.787 3.795 3.742 3.825 49,427,778 3.7948 0.60%
2021-07-15 0 5.000 4.990 5.000 4.750 5.100 83,365,000 416,707,444 4.9986 3.772 3.765 3.772 3.584 3.848 110,495,184 3.7713 5.71%
2021-07-14 0 4.730 4.730 4.740 4.710 4.900 97,104,486 462,353,698 4.7614 3.569 3.569 3.576 3.554 3.697 128,706,029 3.5923 -2.26%
2021-07-13 0 5.090 5.090 5.100 5.060 5.130 39,961,591 203,254,865 5.0863 3.651 3.651 3.658 3.630 3.680 55,709,983 3.6484 0.00%
2021-07-12 0 5.090 5.080 5.090 5.060 5.170 39,855,602 202,573,466 5.0827 3.651 3.644 3.651 3.630 3.709 55,562,225 3.6459 0.20%
2021-07-09 0 5.080 5.070 5.080 5.050 5.120 53,925,969 273,799,665 5.0773 3.644 3.637 3.644 3.622 3.673 75,177,558 3.6420 0.00%
2021-07-08 0 5.080 5.070 5.080 5.050 5.200 58,441,461 296,994,919 5.0819 3.644 3.637 3.644 3.622 3.730 81,472,552 3.6453 -2.12%
2021-07-07 0 5.190 5.180 5.190 5.130 5.250 40,992,277 212,253,641 5.1779 3.723 3.716 3.723 3.680 3.766 57,146,850 3.7142 0.00%
2021-07-06 0 5.190 5.190 5.200 5.150 5.220 30,720,000 159,646,215 5.1968 3.723 3.723 3.730 3.694 3.744 42,826,390 3.7278 -0.19%
2021-07-05 0 5.200 5.200 5.210 5.170 5.270 39,807,191 206,711,232 5.1928 3.730 3.730 3.737 3.709 3.780 55,494,736 3.7249 -0.57%
2021-07-02 0 5.230 5.220 5.230 5.210 5.330 37,205,470 195,050,866 5.2425 3.752 3.744 3.752 3.737 3.823 51,867,707 3.7605 0.00%
2021-06-30 0 5.230 5.220 5.230 5.200 5.360 63,894,486 337,473,067 5.2817 3.752 3.744 3.752 3.730 3.845 89,074,550 3.7887 1.36%
2021-06-29 0 5.160 5.160 5.170 5.100 5.210 49,688,997 255,728,504 5.1466 3.701 3.701 3.709 3.658 3.737 69,270,845 3.6917 0.00%
2021-06-28 0 5.160 5.150 5.160 5.150 5.290 50,480,595 261,019,567 5.1707 3.701 3.694 3.701 3.694 3.795 70,374,403 3.7090 -1.53%
2021-06-25 0 5.240 5.240 5.250 5.080 5.280 79,375,958 412,003,992 5.1905 3.759 3.759 3.766 3.644 3.787 110,657,088 3.7232 3.15%
2021-06-24 0 5.080 5.080 5.090 5.070 5.160 65,502,353 333,712,846 5.0947 3.644 3.644 3.651 3.637 3.701 91,316,058 3.6545 -1.17%
2021-06-23 0 5.140 5.130 5.140 5.100 5.200 80,582,675 413,875,364 5.1360 3.687 3.680 3.687 3.658 3.730 112,339,358 3.6842 -0.58%
2021-06-22 0 5.170 5.160 5.170 5.170 5.240 40,926,970 212,567,292 5.1938 3.709 3.701 3.709 3.709 3.759 57,055,807 3.7256 -1.15%
2021-06-21 0 5.230 5.230 5.240 5.200 5.330 66,866,722 350,547,050 5.2425 3.752 3.752 3.759 3.730 3.823 93,218,109 3.7605 0.58%
2021-06-18 0 5.200 5.200 5.220 5.200 5.320 75,413,378 394,000,192 5.2245 3.730 3.730 3.744 3.730 3.816 105,132,902 3.7476 -2.26%
2021-06-17 0 5.320 5.310 5.320 5.280 5.380 27,692,050 147,295,865 5.3191 3.816 3.809 3.816 3.787 3.859 38,605,161 3.8154 -0.19%
2021-06-16 0 5.330 5.320 5.330 5.290 5.400 30,504,621 163,103,719 5.3469 3.823 3.816 3.823 3.795 3.873 42,526,133 3.8354 0.57%
2021-06-15 0 5.300 5.300 5.320 5.290 5.380 46,575,796 247,581,034 5.3157 3.802 3.802 3.816 3.795 3.859 64,930,768 3.8130 -1.67%
2021-06-11 0 5.390 5.380 5.390 5.330 5.480 33,901,270 182,318,454 5.3779 3.866 3.859 3.866 3.823 3.931 47,261,361 3.8577 -0.37%
2021-06-10 0 5.410 5.410 5.420 5.400 5.510 41,268,358 224,439,866 5.4385 3.881 3.881 3.888 3.873 3.952 57,531,732 3.9011 -1.46%
2021-06-09 0 5.490 5.490 5.500 5.420 5.530 43,971,762 240,329,052 5.4655 3.938 3.938 3.945 3.888 3.967 61,300,515 3.9205 -0.18%
2021-06-08 0 5.500 5.500 5.510 5.420 5.520 46,833,373 256,166,007 5.4697 3.945 3.945 3.952 3.888 3.960 65,289,853 3.9235 0.18%
2021-06-07 0 5.490 5.490 5.500 5.460 5.580 47,654,322 262,452,537 5.5074 3.938 3.938 3.945 3.917 4.003 66,434,329 3.9506 -0.36%
2021-06-04 0 5.510 5.500 5.510 5.390 5.520 70,939,282 387,771,452 5.4662 3.952 3.945 3.952 3.866 3.960 98,895,617 3.9210 1.47%
2021-06-03 0 5.430 5.420 5.430 5.390 5.540 55,198,175 300,139,127 5.4375 3.895 3.888 3.895 3.866 3.974 76,951,125 3.9004 -1.27%
2021-06-02 0 5.500 5.490 5.500 5.480 5.620 49,789,782 274,668,289 5.5166 3.945 3.938 3.945 3.931 4.031 69,411,348 3.9571 -0.54%
2021-06-01 0 5.530 5.530 5.540 5.470 5.580 56,078,381 309,776,604 5.5240 3.967 3.967 3.974 3.924 4.003 78,178,210 3.9624 -1.07%
2021-05-31 0 5.590 5.590 5.600 5.480 5.680 77,833,779 436,662,120 5.6102 4.010 4.010 4.017 3.931 4.074 108,507,154 4.0243 0.36%
2021-05-28 0 5.570 5.570 5.580 5.370 5.690 170,656,423 949,869,016 5.5660 3.995 3.995 4.003 3.852 4.082 237,910,108 3.9926 3.72%
2021-05-27 0 5.370 5.360 5.370 5.250 5.420 229,355,082 1,228,784,853 5.3576 3.852 3.845 3.852 3.766 3.888 319,741,217 3.8431 0.00%
2021-05-26 0 5.370 5.370 5.380 5.220 5.430 100,663,263 541,018,986 5.3745 3.852 3.852 3.859 3.744 3.895 140,333,469 3.8552 1.70%
2021-05-25 0 5.280 5.280 5.290 5.090 5.320 81,381,382 425,589,982 5.2296 3.787 3.787 3.795 3.651 3.816 113,452,826 3.7513 4.14%
2021-05-24 0 5.070 5.070 5.080 5.060 5.190 55,011,250 280,992,219 5.1079 3.637 3.637 3.644 3.630 3.723 76,690,535 3.6640 -1.74%
2021-05-21 0 5.160 5.150 5.160 5.100 5.180 43,351,175 222,837,544 5.1403 3.701 3.694 3.701 3.658 3.716 60,435,362 3.6872 0.19%
2021-05-20 0 5.150 5.150 5.160 5.110 5.240 79,871,821 411,208,065 5.1483 3.694 3.694 3.701 3.665 3.759 111,348,364 3.6930 -2.28%
2021-05-18 0 5.270 5.270 5.280 5.260 5.390 64,149,031 339,628,677 5.2944 3.780 3.780 3.787 3.773 3.866 89,429,408 3.7977 -1.86%
2021-05-17 0 5.370 5.370 5.380 5.280 5.390 49,419,704 264,919,751 5.3606 3.852 3.852 3.859 3.787 3.866 68,895,427 3.8452 1.51%
2021-05-14 0 5.290 5.280 5.290 5.260 5.370 68,808,828 365,663,549 5.3142 3.795 3.787 3.795 3.773 3.852 95,925,576 3.8120 0.57%
2021-05-13 0 5.260 5.260 5.270 5.240 5.330 36,040,962 190,630,649 5.2893 3.773 3.773 3.780 3.759 3.823 50,244,280 3.7941 -0.57%
2021-05-12 0 5.290 5.290 5.300 5.200 5.360 61,793,278 327,535,326 5.3005 3.795 3.795 3.802 3.730 3.845 86,145,281 3.8021 2.12%
2021-05-11 0 5.180 5.180 5.190 5.160 5.270 30,964,426 161,075,195 5.2019 3.716 3.716 3.723 3.701 3.780 43,167,141 3.7314 -1.71%
2021-05-10 0 5.270 5.270 5.280 5.220 5.320 52,811,723 278,525,365 5.2739 3.780 3.780 3.787 3.744 3.816 73,624,201 3.7831 1.74%
2021-05-07 0 5.180 5.170 5.180 5.160 5.250 35,720,116 185,728,067 5.1995 3.716 3.709 3.716 3.701 3.766 49,796,993 3.7297 0.58%
2021-05-06 0 5.150 5.150 5.160 5.140 5.320 62,450,101 324,162,229 5.1907 3.694 3.694 3.701 3.687 3.816 87,060,950 3.7234 -1.34%
2021-05-05 0 5.220 5.210 5.220 5.060 5.290 53,155,133 278,191,106 5.2336 3.744 3.737 3.744 3.630 3.795 74,102,945 3.7541 2.35%
2021-05-04 0 5.100 5.100 5.110 5.070 5.180 52,490,186 268,039,918 5.1065 3.658 3.658 3.665 3.637 3.716 73,175,950 3.6630 -0.58%
2021-05-03 0 5.130 5.130 5.140 5.030 5.160 39,122,022 200,416,974 5.1229 3.680 3.680 3.687 3.608 3.701 54,539,550 3.6747 1.38%
2021-04-30 0 5.060 5.060 5.070 5.030 5.230 138,442,000 704,524,293 5.0889 3.630 3.630 3.637 3.608 3.752 193,000,361 3.6504 -4.17%
2021-04-29 0 5.280 5.260 5.280 5.180 5.300 41,598,510 218,586,516 5.2547 3.787 3.773 3.787 3.716 3.802 57,991,993 3.7693 1.54%
2021-04-28 0 5.200 5.200 5.210 5.150 5.210 78,180,117 405,047,489 5.1810 3.730 3.730 3.737 3.694 3.737 108,989,980 3.7164 -0.76%
2021-04-27 0 5.240 5.230 5.240 5.190 5.320 61,706,024 322,667,930 5.2291 3.759 3.752 3.759 3.723 3.816 86,023,641 3.7509 -0.19%
2021-04-26 0 5.250 5.250 5.260 5.170 5.350 103,715,013 543,936,976 5.2445 3.766 3.766 3.773 3.709 3.838 144,587,877 3.7620 -1.69%
2021-04-23 0 5.340 5.340 5.350 5.270 5.370 70,099,180 372,298,559 5.3110 3.830 3.830 3.838 3.780 3.852 97,724,441 3.8097 0.00%
2021-04-22 0 5.340 5.340 5.350 5.310 5.470 67,976,008 363,849,547 5.3526 3.830 3.830 3.838 3.809 3.924 94,764,552 3.8395 -1.66%
2021-04-21 0 5.430 5.420 5.430 5.370 5.470 29,116,589 157,806,408 5.4198 3.895 3.888 3.895 3.852 3.924 40,591,094 3.8877 -0.55%
2021-04-20 0 5.460 5.460 5.470 5.400 5.490 38,803,541 211,271,949 5.4447 3.917 3.917 3.924 3.873 3.938 54,095,559 3.9055 0.00%
2021-04-19 0 5.460 5.450 5.460 5.420 5.510 36,566,600 200,099,714 5.4722 3.917 3.909 3.917 3.888 3.952 50,977,066 3.9253 -0.73%
2021-04-16 0 5.500 5.490 5.500 5.400 5.530 45,413,613 248,392,451 5.4696 3.945 3.938 3.945 3.873 3.967 63,310,583 3.9234 1.85%
2021-04-15 0 5.400 5.390 5.400 5.330 5.500 65,894,327 355,580,488 5.3962 3.873 3.866 3.873 3.823 3.945 91,862,505 3.8708 -1.82%
2021-04-14 0 5.500 5.500 5.510 5.480 5.580 55,047,641 303,901,819 5.5207 3.945 3.945 3.952 3.931 4.003 76,741,268 3.9601 0.18%
2021-04-13 0 5.490 5.490 5.500 5.470 5.590 40,338,660 222,728,491 5.5215 3.938 3.938 3.945 3.924 4.010 56,235,651 3.9606 0.18%
2021-04-12 0 5.480 5.470 5.480 5.450 5.550 62,831,849 344,347,871 5.4805 3.931 3.924 3.931 3.909 3.981 87,593,140 3.9312 -1.08%
2021-04-09 0 5.540 5.530 5.540 5.450 5.560 46,470,660 255,612,897 5.5005 3.974 3.967 3.974 3.909 3.988 64,784,200 3.9456 -0.36%
2021-04-08 0 5.560 5.550 5.560 5.500 5.680 73,921,891 410,204,282 5.5492 3.988 3.981 3.988 3.945 4.074 103,053,637 3.9805 -0.54%
2021-04-07 0 5.590 5.580 5.590 5.550 5.700 78,962,512 442,169,723 5.5997 4.010 4.003 4.010 3.981 4.089 110,080,708 4.0168 -0.18%
2021-04-01 0 5.600 5.590 5.600 5.560 5.860 147,159,231 829,968,656 5.6399 4.017 4.010 4.017 3.988 4.203 205,152,950 4.0456 -3.61%
2021-03-31 0 5.810 5.810 5.820 5.790 5.950 67,872,926 396,225,973 5.8378 4.168 4.168 4.175 4.153 4.268 94,620,846 4.1875 -1.86%
2021-03-30 0 5.920 5.910 5.920 5.820 6.000 55,474,344 327,551,709 5.9046 4.247 4.239 4.247 4.175 4.304 77,336,129 4.2354 -0.34%
2021-03-29 0 5.940 5.940 5.950 5.720 5.990 100,169,606 588,235,085 5.8724 4.261 4.261 4.268 4.103 4.297 139,645,267 4.2124 2.41%
2021-03-26 0 5.800 5.790 5.800 5.730 5.830 45,050,112 259,840,056 5.7678 4.160 4.153 4.160 4.110 4.182 62,803,830 4.1373 1.22%
2021-03-25 0 5.730 5.720 5.730 5.680 5.830 88,553,215 507,559,338 5.7317 4.110 4.103 4.110 4.074 4.182 123,450,994 4.1114 -1.04%
2021-03-24 0 5.790 5.790 5.800 5.750 5.950 84,339,474 489,489,410 5.8038 4.153 4.153 4.160 4.125 4.268 117,576,667 4.1632 -1.36%
2021-03-23 0 5.870 5.870 5.900 5.820 6.010 57,482,059 338,487,708 5.8886 4.211 4.211 4.232 4.175 4.311 80,135,061 4.2240 -1.68%
2021-03-22 0 5.970 5.970 5.980 5.880 6.100 68,247,231 409,916,819 6.0064 4.282 4.282 4.290 4.218 4.376 95,142,661 4.3084 1.19%
2021-03-19 0 5.900 5.900 5.920 5.900 6.060 96,070,747 572,298,966 5.9571 4.232 4.232 4.247 4.232 4.347 133,931,096 4.2731 -2.96%
2021-03-18 0 6.080 6.070 6.080 6.070 6.190 23,788,738 145,083,350 6.0988 4.361 4.354 4.361 4.354 4.440 33,163,599 4.3748 -0.49%
2021-03-17 0 6.110 6.100 6.110 6.100 6.180 22,690,326 138,999,135 6.1259 4.383 4.376 4.383 4.376 4.433 31,632,316 4.3942 -0.81%
2021-03-16 0 6.160 6.150 6.160 6.030 6.240 61,790,415 381,031,770 6.1665 4.419 4.411 4.419 4.325 4.476 86,141,289 4.4233 0.98%
2021-03-15 0 6.100 6.090 6.100 5.960 6.160 82,956,851 505,430,203 6.0927 4.376 4.368 4.376 4.275 4.419 115,649,168 4.3704 2.01%
2021-03-12 0 5.980 5.970 5.980 5.940 6.080 61,389,087 368,486,990 6.0025 4.290 4.282 4.290 4.261 4.361 85,581,803 4.3057 -0.66%
2021-03-11 0 6.020 6.020 6.030 5.930 6.090 79,598,780 480,121,936 6.0318 4.318 4.318 4.325 4.254 4.368 110,967,721 4.3267 1.86%
2021-03-10 0 5.910 5.900 5.910 5.800 5.980 88,617,270 521,712,958 5.8873 4.239 4.232 4.239 4.160 4.290 123,540,292 4.2230 0.34%
2021-03-09 0 5.890 5.890 5.900 5.870 6.240 140,377,870 841,098,277 5.9917 4.225 4.225 4.232 4.211 4.476 195,699,134 4.2979 -3.44%
2021-03-08 0 6.100 6.100 6.120 6.100 6.370 115,884,815 723,503,224 6.2433 4.376 4.376 4.390 4.376 4.569 161,553,655 4.4784 -0.97%
2021-03-05 0 6.160 6.150 6.160 5.930 6.250 135,824,194 832,518,872 6.1294 4.419 4.411 4.419 4.254 4.483 189,350,908 4.3967 2.33%
2021-03-04 0 6.020 6.020 6.030 6.000 6.130 75,077,148 454,951,443 6.0598 4.318 4.318 4.325 4.304 4.397 104,664,167 4.3468 -2.59%
2021-03-03 0 6.180 6.170 6.180 5.810 6.200 176,349,227 1,073,651,222 6.0882 4.433 4.426 4.433 4.168 4.447 245,846,379 4.3672 6.74%
2021-03-02 0 5.790 5.780 5.790 5.750 5.930 80,139,485 465,394,207 5.8073 4.153 4.146 4.153 4.125 4.254 111,721,512 4.1657 -1.53%
2021-03-01 0 5.880 5.870 5.880 5.810 5.970 69,372,389 408,927,876 5.8947 4.218 4.211 4.218 4.168 4.282 96,711,230 4.2283 1.91%
2021-02-26 0 5.770 5.770 5.790 5.770 6.150 155,529,525 918,571,829 5.9061 4.139 4.139 4.153 4.139 4.411 216,821,878 4.2365 -7.09%
2021-02-25 0 6.210 6.200 6.210 5.910 6.250 186,093,125 1,145,578,829 6.1559 4.455 4.447 4.455 4.239 4.483 259,430,233 4.4157 6.15%
2021-02-24 0 5.850 5.850 5.860 5.800 6.120 111,233,577 660,230,692 5.9355 4.196 4.196 4.203 4.160 4.390 155,069,419 4.2576 -3.47%
2021-02-23 0 6.060 6.060 6.070 5.830 6.150 123,207,645 747,461,103 6.0667 4.347 4.347 4.354 4.182 4.411 171,762,326 4.3517 4.30%
2021-02-22 0 5.810 5.810 5.820 5.780 5.960 76,279,340 445,257,702 5.8372 4.168 4.168 4.175 4.146 4.275 106,340,129 4.1871 -1.19%
2021-02-19 0 5.880 5.880 5.890 5.870 6.050 90,947,967 538,060,625 5.9161 4.218 4.218 4.225 4.211 4.340 126,789,489 4.2437 -2.81%
2021-02-18 0 6.050 6.040 6.050 5.920 6.150 116,376,116 707,237,394 6.0772 4.340 4.333 4.340 4.247 4.411 162,238,572 4.3592 -0.17%
2021-02-17 0 6.060 6.050 6.060 5.900 6.150 105,400,980 640,200,685 6.0740 4.347 4.340 4.347 4.232 4.411 146,938,264 4.3569 1.17%
2021-02-16 0 5.990 5.990 6.000 5.930 6.020 56,185,425 336,337,009 5.9862 4.297 4.297 4.304 4.254 4.318 78,327,439 4.2940 0.34%
2021-02-11 0 5.970 5.970 5.980 5.860 5.990 28,034,206 166,793,368 5.9496 4.282 4.282 4.290 4.203 4.297 39,082,156 4.2678 1.53%
2021-02-10 0 5.880 5.880 5.900 5.830 6.060 91,859,100 545,052,237 5.9336 4.218 4.218 4.232 4.182 4.347 128,059,689 4.2562 0.17%
2021-02-09 0 5.870 5.860 5.870 5.780 5.900 84,065,499 489,697,499 5.8252 4.211 4.203 4.211 4.146 4.232 117,194,722 4.1785 -0.51%
2021-02-08 0 5.900 5.890 5.900 5.740 5.950 137,476,130 807,274,220 5.8721 4.232 4.225 4.232 4.117 4.268 191,653,853 4.2121 1.90%
2021-02-05 0 5.790 5.790 5.800 5.640 5.900 217,714,638 1,264,277,734 5.8070 4.153 4.153 4.160 4.046 4.232 303,513,411 4.1655 3.21%
2021-02-04 0 5.610 5.610 5.620 5.470 5.720 147,666,740 834,323,056 5.6500 4.024 4.024 4.031 3.924 4.103 205,860,462 4.0529 1.45%
2021-02-03 0 5.530 5.520 5.530 5.420 5.570 93,872,179 517,720,819 5.5152 3.967 3.960 3.967 3.888 3.995 130,866,099 3.9561 1.65%
2021-02-02 0 5.440 5.440 5.460 5.410 5.580 77,242,681 423,554,302 5.4834 3.902 3.902 3.917 3.881 4.003 107,683,111 3.9333 -0.91%
2021-02-01 0 5.490 5.490 5.500 5.420 5.600 89,694,575 494,422,922 5.5123 3.938 3.938 3.945 3.888 4.017 125,042,150 3.9541 -0.90%
2021-01-29 0 5.540 5.540 5.550 5.350 5.630 152,099,451 837,595,208 5.5069 3.974 3.974 3.981 3.838 4.038 212,040,052 3.9502 3.55%
2021-01-28 0 5.350 5.340 5.350 5.270 5.420 74,934,038 400,244,546 5.3413 3.838 3.830 3.838 3.780 3.888 104,464,659 3.8314 -2.19%
2021-01-27 0 5.470 5.460 5.470 5.390 5.660 142,486,943 789,089,150 5.5380 3.924 3.917 3.924 3.866 4.060 198,639,368 3.9725 1.86%
2021-01-26 0 5.370 5.360 5.370 5.230 5.450 101,056,394 543,749,094 5.3807 3.852 3.845 3.852 3.752 3.909 140,881,528 3.8596 1.70%
2021-01-25 0 5.280 5.280 5.290 5.250 5.380 89,345,964 475,361,756 5.3205 3.787 3.787 3.795 3.766 3.859 124,556,156 3.8164 0.19%
2021-01-22 0 5.270 5.260 5.270 5.220 5.480 118,764,840 629,694,949 5.3020 3.780 3.773 3.780 3.744 3.931 165,568,664 3.8032 -3.66%
2021-01-21 0 5.470 5.460 5.470 5.310 5.550 196,175,717 1,069,775,558 5.4531 3.924 3.917 3.924 3.809 3.981 273,486,255 3.9116 4.39%
2021-01-20 0 5.240 5.230 5.240 5.130 5.350 98,135,637 515,306,633 5.2510 3.759 3.752 3.759 3.680 3.838 136,809,735 3.7666 -1.32%
2021-01-19 0 5.310 5.300 5.310 5.230 5.430 205,274,112 1,097,638,157 5.3472 3.809 3.802 3.809 3.752 3.895 286,170,221 3.8356 0.38%
2021-01-18 0 5.290 5.280 5.290 5.110 5.380 95,977,073 503,010,560 5.2409 3.795 3.787 3.795 3.665 3.859 133,800,507 3.7594 0.38%
2021-01-15 0 5.270 5.270 5.280 4.910 5.630 343,493,875 1,841,087,383 5.3599 3.780 3.780 3.787 3.522 4.038 478,860,764 3.8447 10.02%
2021-01-14 0 4.790 4.780 4.790 4.720 4.900 55,917,521 270,226,180 4.8326 3.436 3.429 3.436 3.386 3.515 77,953,957 3.4665 0.00%
2021-01-13 0 4.790 4.780 4.790 4.730 4.900 49,541,597 237,060,679 4.7851 3.436 3.429 3.436 3.393 3.515 69,065,357 3.4324 -1.24%
2021-01-12 0 4.850 4.840 4.850 4.650 4.880 84,595,391 406,055,032 4.8000 3.479 3.472 3.479 3.336 3.500 117,933,438 3.4431 3.19%
2021-01-11 0 4.700 4.690 4.700 4.500 4.800 86,084,422 403,878,556 4.6917 3.371 3.364 3.371 3.228 3.443 120,009,278 3.3654 6.33%
2021-01-08 0 4.420 4.410 4.420 4.350 4.470 102,714,905 453,777,951 4.4178 3.171 3.163 3.171 3.120 3.206 143,193,639 3.1690 0.45%
2021-01-07 0 4.400 4.390 4.400 4.360 4.520 45,018,123 199,026,216 4.4210 3.156 3.149 3.156 3.127 3.242 62,759,235 3.1713 -1.35%
2021-01-06 0 4.460 4.450 4.460 4.300 4.480 51,356,429 227,064,506 4.4213 3.199 3.192 3.199 3.084 3.214 71,595,393 3.1715 1.59%
2021-01-05 0 4.390 4.380 4.390 4.320 4.420 35,227,960 154,603,601 4.3887 3.149 3.142 3.149 3.099 3.171 49,110,884 3.1481 0.23%
2021-01-04 0 4.380 4.370 4.380 4.270 4.390 50,728,000 219,999,505 4.3368 3.142 3.135 3.142 3.063 3.149 70,719,307 3.1109 0.00%
2020-12-31 0 4.380 4.380 4.390 4.340 4.430 11,391,400 50,026,655 4.3916 3.142 3.142 3.149 3.113 3.178 15,880,617 3.1502 -1.13%
2020-12-30 0 4.430 4.430 4.440 4.370 4.440 29,288,039 129,087,167 4.4075 3.178 3.178 3.185 3.135 3.185 40,830,110 3.1616 0.68%
2020-12-29 0 4.400 4.390 4.400 4.330 4.440 34,176,000 149,563,907 4.3763 3.156 3.149 3.156 3.106 3.185 47,644,359 3.1392 0.23%
2020-12-28 0 4.390 4.380 4.390 4.280 4.420 35,845,000 156,428,795 4.3640 3.149 3.142 3.149 3.070 3.171 49,971,092 3.1304 2.09%
2020-12-24 0 4.300 4.300 4.310 4.140 4.350 47,945,476 206,522,052 4.3074 3.084 3.084 3.092 2.970 3.120 66,840,223 3.0898 3.61%
2020-12-23 0 4.150 4.150 4.160 4.080 4.180 42,646,206 176,090,014 4.1291 2.977 2.977 2.984 2.927 2.998 59,452,573 2.9619 -0.95%
2020-12-22 0 4.190 4.180 4.190 4.140 4.250 30,947,388 129,842,228 4.1956 3.006 2.998 3.006 2.970 3.049 43,143,389 3.0096 0.96%
2020-12-21 0 4.150 4.150 4.160 4.130 4.250 47,930,751 199,697,454 4.1664 2.977 2.977 2.984 2.963 3.049 66,819,695 2.9886 -1.66%
2020-12-18 0 4.220 4.220 4.230 4.210 4.300 58,248,847 246,571,620 4.2331 3.027 3.027 3.034 3.020 3.084 81,204,031 3.0364 -1.40%
2020-12-17 0 4.280 4.280 4.290 4.210 4.300 21,225,000 90,442,881 4.2611 3.070 3.070 3.077 3.020 3.084 29,589,522 3.0566 0.23%
2020-12-16 0 4.270 4.270 4.280 4.220 4.290 27,473,409 116,863,786 4.2537 3.063 3.063 3.070 3.027 3.077 38,300,356 3.0512 1.43%
2020-12-15 0 4.210 4.200 4.210 4.110 4.240 52,543,000 219,638,410 4.1802 3.020 3.013 3.020 2.948 3.041 73,249,577 2.9985 -0.47%
2020-12-14 0 4.230 4.230 4.240 4.170 4.340 35,361,000 150,692,230 4.2615 3.034 3.034 3.041 2.991 3.113 49,296,353 3.0569 -1.40%
2020-12-11 0 4.290 4.290 4.300 4.200 4.310 36,479,388 155,087,506 4.2514 3.077 3.077 3.084 3.013 3.092 50,855,485 3.0496 0.70%
2020-12-10 0 4.260 4.250 4.260 4.230 4.330 22,495,571 95,991,032 4.2671 3.056 3.049 3.056 3.034 3.106 31,360,810 3.0609 -1.62%
2020-12-09 0 4.330 4.330 4.340 4.310 4.400 19,123,653 83,098,454 4.3453 3.106 3.106 3.113 3.092 3.156 26,660,059 3.1170 0.23%
2020-12-08 0 4.320 4.310 4.320 4.290 4.430 38,737,419 168,491,705 4.3496 3.099 3.092 3.099 3.077 3.178 54,003,379 3.1200 -3.36%
2020-12-07 0 4.470 4.450 4.470 4.370 4.490 57,309,497 254,383,996 4.4388 3.206 3.192 3.206 3.135 3.221 79,894,494 3.1840 0.68%
2020-12-04 0 4.440 4.440 4.450 4.410 4.540 49,261,455 219,682,888 4.4595 3.185 3.185 3.192 3.163 3.257 68,674,814 3.1989 -1.11%
2020-12-03 0 4.490 4.480 4.490 4.440 4.570 42,167,357 189,411,985 4.4919 3.221 3.214 3.221 3.185 3.278 58,785,016 3.2221 -0.88%
2020-12-02 0 4.530 4.530 4.540 4.510 4.690 66,802,729 304,851,826 4.5635 3.249 3.249 3.257 3.235 3.364 93,128,897 3.2734 -2.37%
2020-12-01 0 4.640 4.630 4.640 4.420 4.720 190,851,207 879,583,010 4.6087 3.328 3.321 3.328 3.171 3.386 266,063,419 3.3059 5.94%
2020-11-30 0 4.380 4.370 4.380 4.330 4.660 195,856,928 877,651,567 4.4811 3.142 3.135 3.142 3.106 3.343 273,041,835 3.2143 -0.45%
2020-11-27 0 4.400 4.400 4.410 4.270 4.410 78,386,443 343,627,450 4.3838 3.156 3.156 3.163 3.063 3.163 109,277,617 3.1445 2.56%
2020-11-26 0 4.290 4.290 4.300 4.220 4.340 21,313,205 91,498,506 4.2930 3.077 3.077 3.084 3.027 3.113 29,712,488 3.0795 1.66%
2020-11-25 0 4.220 4.210 4.220 4.160 4.390 51,062,000 217,726,602 4.2640 3.027 3.020 3.027 2.984 3.149 71,184,933 3.0586 0.48%
2020-11-24 0 4.200 4.200 4.210 4.190 4.290 18,481,687 78,157,503 4.2289 3.013 3.013 3.020 3.006 3.077 25,765,102 3.0335 -1.87%
2020-11-23 0 4.280 4.270 4.280 4.170 4.290 36,453,470 154,469,893 4.2375 3.070 3.063 3.070 2.991 3.077 50,819,353 3.0396 1.66%
2020-11-20 0 4.210 4.200 4.210 4.170 4.290 28,470,050 120,301,868 4.2256 3.020 3.013 3.020 2.991 3.077 39,689,761 3.0311 -1.64%
2020-11-19 0 4.280 4.270 4.280 4.250 4.320 27,790,000 119,054,897 4.2841 3.070 3.063 3.070 3.049 3.099 38,741,712 3.0730 -0.93%
2020-11-18 0 4.320 4.310 4.320 4.180 4.370 51,347,613 220,633,749 4.2969 3.099 3.092 3.099 2.998 3.135 71,583,102 3.0822 2.61%
2020-11-17 0 4.210 4.200 4.210 4.100 4.230 51,183,704 214,482,471 4.1904 3.020 3.013 3.020 2.941 3.034 71,354,599 3.0059 2.93%
2020-11-16 0 4.090 4.080 4.090 4.050 4.180 40,058,154 163,840,952 4.0901 2.934 2.927 2.934 2.905 2.998 55,844,600 2.9339 -0.24%
2020-11-13 0 4.100 4.090 4.100 4.080 4.240 64,500,622 266,819,694 4.1367 2.941 2.934 2.941 2.927 3.041 89,919,557 2.9673 -4.21%
2020-11-12 0 4.280 4.270 4.280 4.180 4.330 42,276,000 180,184,465 4.2621 3.070 3.063 3.070 2.998 3.106 58,936,473 3.0573 0.23%
2020-11-11 0 4.270 4.260 4.270 4.170 4.350 71,400,013 304,780,705 4.2686 3.063 3.056 3.063 2.991 3.120 99,537,917 3.0620 1.91%
2020-11-10 0 4.190 4.180 4.190 4.150 4.240 52,272,939 219,350,904 4.1963 3.006 2.998 3.006 2.977 3.041 72,873,088 3.0100 1.45%
2020-11-09 0 4.130 4.130 4.140 4.120 4.200 42,252,200 175,122,643 4.1447 2.963 2.963 2.970 2.955 3.013 58,903,294 2.9731 0.98%
2020-11-06 0 4.090 4.080 4.090 4.020 4.100 31,413,221 127,843,745 4.0697 2.934 2.927 2.934 2.884 2.941 43,792,801 2.9193 0.74%
2020-11-05 0 4.060 4.050 4.060 3.970 4.170 57,050,270 230,373,820 4.0381 2.912 2.905 2.912 2.848 2.991 79,533,109 2.8966 0.50%
2020-11-04 0 4.040 4.040 4.050 4.030 4.140 66,446,908 271,082,218 4.0797 2.898 2.898 2.905 2.891 2.970 92,632,851 2.9264 0.75%
2020-11-03 0 4.010 4.000 4.010 3.960 4.180 62,790,614 254,349,070 4.0507 2.876 2.869 2.876 2.841 2.998 87,535,655 2.9057 -3.14%
2020-11-02 0 4.140 4.120 4.140 3.820 4.160 98,491,208 399,685,173 4.0581 2.970 2.955 2.970 2.740 2.984 137,305,433 2.9109 8.95%
2020-10-30 0 3.800 3.760 3.800 3.680 3.880 111,148,044 417,284,547 3.7543 2.726 2.697 2.726 2.640 2.783 154,950,178 2.6930 1.33%
2020-10-29 0 3.750 3.740 3.750 3.610 3.810 83,913,524 313,163,397 3.7320 2.690 2.683 2.690 2.590 2.733 116,982,855 2.6770 -1.83%
2020-10-28 0 3.820 3.810 3.820 3.700 3.900 68,754,747 259,733,366 3.7777 2.740 2.733 2.740 2.654 2.798 95,850,183 2.7098 -0.78%
2020-10-27 0 3.850 3.840 3.850 3.820 4.080 94,098,478 366,572,282 3.8956 2.762 2.754 2.762 2.740 2.927 131,181,579 2.7944 -4.70%
2020-10-23 0 4.040 4.030 4.040 3.950 4.090 111,861,922 451,597,604 4.0371 2.898 2.891 2.898 2.833 2.934 155,945,387 2.8959 1.25%
2020-10-22 0 3.990 3.980 3.990 3.790 4.000 167,983,907 661,438,877 3.9375 2.862 2.855 2.862 2.719 2.869 234,184,385 2.8244 5.28%
2020-10-21 0 3.790 3.780 3.790 3.670 3.820 98,194,000 369,771,138 3.7657 2.719 2.711 2.719 2.633 2.740 136,891,098 2.7012 2.43%
2020-10-20 0 3.700 3.690 3.700 3.630 3.790 102,453,983 382,006,030 3.7286 2.654 2.647 2.654 2.604 2.719 142,829,890 2.6746 -1.33%
2020-10-19 0 3.750 3.750 3.760 3.710 3.830 201,792,739 762,905,226 3.7806 2.690 2.690 2.697 2.661 2.747 281,316,880 2.7119 2.74%
2020-10-16 0 3.650 3.640 3.650 3.480 3.720 139,112,200 508,835,749 3.6577 2.618 2.611 2.618 2.496 2.668 193,934,679 2.6237 4.89%
2020-10-15 0 3.480 3.470 3.480 3.380 3.530 85,268,311 297,756,255 3.4920 2.496 2.489 2.496 2.425 2.532 118,871,548 2.5049 2.35%
2020-10-14 0 3.400 3.400 3.410 3.340 3.440 78,666,046 265,694,542 3.3775 2.439 2.439 2.446 2.396 2.468 109,667,408 2.4227 1.49%
2020-10-12 0 3.350 3.340 3.350 3.170 3.360 53,343,358 175,703,721 3.2938 2.403 2.396 2.403 2.274 2.410 74,365,347 2.3627 6.01%
2020-10-09 0 3.160 3.160 3.170 3.160 3.260 35,722,000 113,834,895 3.1867 2.267 2.267 2.274 2.267 2.338 49,799,619 2.2859 -3.07%
2020-10-08 0 3.260 3.250 3.260 3.180 3.260 34,598,539 111,616,112 3.2260 2.338 2.331 2.338 2.281 2.338 48,233,416 2.3141 1.24%
2020-10-07 0 3.220 3.220 3.230 3.180 3.260 26,405,558 84,950,426 3.2171 2.310 2.310 2.317 2.281 2.338 36,811,677 2.3077 -0.31%
2020-10-06 0 3.230 3.230 3.240 3.180 3.240 22,021,581 70,765,893 3.2135 2.317 2.317 2.324 2.281 2.324 30,700,027 2.3051 0.62%
2020-10-05 0 3.210 3.200 3.210 3.200 3.280 20,047,434 64,749,818 3.2298 2.303 2.295 2.303 2.295 2.353 27,947,892 2.3168 -1.23%
2020-09-30 0 3.250 3.250 3.260 3.200 3.290 32,407,000 105,570,980 3.2577 2.331 2.331 2.338 2.295 2.360 45,178,217 2.3368 2.85%
2020-09-29 0 3.160 3.160 3.170 3.160 3.270 36,338,100 115,905,245 3.1896 2.267 2.267 2.274 2.267 2.346 50,658,517 2.2880 -2.77%
2020-09-28 0 3.250 3.250 3.260 3.180 3.270 34,123,700 110,560,963 3.2400 2.331 2.331 2.338 2.281 2.346 47,571,448 2.3241 2.85%
2020-09-25 0 3.160 3.150 3.160 3.090 3.220 338,618,285 1,057,056,659 3.1217 2.267 2.260 2.267 2.217 2.310 472,063,761 2.2392 1.94%
2020-09-24 0 3.100 3.090 3.100 3.020 3.140 184,348,971 571,037,050 3.0976 2.224 2.217 2.224 2.166 2.252 256,998,728 2.2219 0.65%
2020-09-23 0 3.080 3.080 3.090 3.060 3.210 109,001,530 338,285,279 3.1035 2.209 2.209 2.217 2.195 2.303 151,957,749 2.2262 -4.05%
2020-09-22 0 3.210 3.210 3.220 3.170 3.250 69,637,204 223,486,128 3.2093 2.303 2.303 2.310 2.274 2.331 97,080,406 2.3021 -0.93%
2020-09-21 0 3.240 3.230 3.240 3.230 3.410 55,074,051 180,988,616 3.2863 2.324 2.317 2.324 2.317 2.446 76,778,086 2.3573 -4.14%
2020-09-18 0 3.380 3.380 3.390 3.380 3.440 52,962,901 179,724,827 3.3934 2.425 2.425 2.432 2.425 2.468 73,834,956 2.4341 -0.59%
2020-09-17 0 3.400 3.400 3.410 3.370 3.430 48,376,707 164,097,185 3.3921 2.439 2.439 2.446 2.417 2.460 67,441,397 2.4332 0.00%
2020-09-16 0 3.400 3.390 3.400 3.380 3.470 26,195,689 89,487,389 3.4161 2.439 2.432 2.439 2.425 2.489 36,519,101 2.4504 -1.16%
2020-09-15 0 3.440 3.440 3.450 3.430 3.500 37,830,190 130,653,292 3.4537 2.468 2.468 2.475 2.460 2.511 52,738,622 2.4774 -1.71%
2020-09-14 0 3.500 3.500 3.510 3.440 3.510 29,171,834 101,088,543 3.4653 2.511 2.511 2.518 2.468 2.518 40,668,110 2.4857 1.74%
2020-09-11 0 3.440 3.440 3.450 3.430 3.470 24,099,831 83,044,610 3.4459 2.468 2.468 2.475 2.460 2.489 33,597,290 2.4718 -0.86%
2020-09-10 0 3.470 3.460 3.470 3.450 3.570 21,366,917 74,477,770 3.4857 2.489 2.482 2.489 2.475 2.561 29,787,367 2.5003 -1.70%
2020-09-09 0 3.530 3.530 3.540 3.530 3.610 32,415,034 115,087,014 3.5504 2.532 2.532 2.539 2.532 2.590 45,189,417 2.5468 -3.02%
2020-09-08 0 3.640 3.630 3.640 3.500 3.640 38,840,216 138,274,309 3.5601 2.611 2.604 2.611 2.511 2.611 54,146,687 2.5537 4.30%
2020-09-07 0 3.490 3.470 3.490 3.450 3.560 25,040,504 87,456,475 3.4926 2.503 2.489 2.503 2.475 2.554 34,908,672 2.5053 -1.41%
2020-09-04 0 3.540 3.530 3.540 3.490 3.580 53,356,750 187,866,564 3.5210 2.539 2.532 2.539 2.503 2.568 74,384,016 2.5256 -1.67%
2020-09-03 0 3.600 3.600 3.610 3.500 3.600 46,083,833 164,332,593 3.5659 2.582 2.582 2.590 2.511 2.582 64,244,929 2.5579 1.69%
2020-09-02 0 3.540 3.530 3.540 3.460 3.660 79,878,431 282,208,852 3.5330 2.539 2.532 2.539 2.482 2.625 111,357,579 2.5343 -3.54%
2020-09-01 0 3.670 3.660 3.670 3.650 3.720 67,282,164 249,015,556 3.7011 2.633 2.625 2.633 2.618 2.668 93,797,272 2.6548 0.00%
2020-08-31 0 3.670 3.670 3.690 3.670 4.100 144,982,668 551,344,493 3.8028 2.633 2.633 2.647 2.633 2.941 202,118,629 2.7278 -8.48%
2020-08-28 0 4.010 4.010 4.020 4.010 4.090 41,851,455 169,001,472 4.0381 2.876 2.876 2.884 2.876 2.934 58,344,620 2.8966 -1.23%
2020-08-27 0 4.060 4.050 4.060 4.010 4.130 32,318,269 130,610,843 4.0414 2.912 2.905 2.912 2.876 2.963 45,054,518 2.8990 -1.22%
2020-08-26 0 4.110 4.100 4.110 4.090 4.190 26,526,059 109,505,481 4.1282 2.948 2.941 2.948 2.934 3.006 36,979,666 2.9612 -0.96%
2020-08-25 0 4.150 4.140 4.150 4.130 4.200 19,999,000 82,965,705 4.1485 2.977 2.970 2.977 2.963 3.013 27,880,370 2.9758 -0.72%
2020-08-24 0 4.180 4.170 4.180 4.160 4.260 24,629,877 103,129,985 4.1872 2.998 2.991 2.998 2.984 3.056 34,336,221 3.0035 -1.18%
2020-08-21 0 4.230 4.230 4.240 4.210 4.280 5,873,776 24,933,641 4.2449 3.034 3.034 3.041 3.020 3.070 8,188,562 3.0449 0.00%
2020-08-20 0 4.230 4.220 4.230 4.180 4.280 23,051,372 97,131,298 4.2137 3.034 3.027 3.034 2.998 3.070 32,135,646 3.0225 -1.63%
2020-08-19 0 4.300 4.290 4.300 4.250 4.370 16,587,813 71,492,254 4.3099 3.084 3.077 3.084 3.049 3.135 23,124,875 3.0916 -2.05%
2020-08-18 0 4.390 4.380 4.390 4.350 4.400 14,049,719 61,510,204 4.3780 3.149 3.142 3.149 3.120 3.156 19,586,548 3.1404 0.69%
2020-08-17 0 4.360 4.360 4.370 4.250 4.400 22,931,275 99,806,493 4.3524 3.127 3.127 3.135 3.049 3.156 31,968,220 3.1221 1.63%
2020-08-14 0 4.290 4.280 4.290 4.260 4.320 9,864,837 42,242,394 4.2821 3.077 3.070 3.077 3.056 3.099 13,752,453 3.0716 0.00%
2020-08-13 0 4.290 4.280 4.290 4.260 4.340 12,999,314 55,701,552 4.2850 3.077 3.070 3.077 3.056 3.113 18,122,190 3.0737 0.47%
2020-08-12 0 4.270 4.260 4.270 4.230 4.310 20,195,621 86,353,260 4.2758 3.063 3.056 3.063 3.034 3.092 28,154,477 3.0671 -0.70%
2020-08-11 0 4.300 4.290 4.300 4.230 4.360 17,928,511 77,397,859 4.3170 3.084 3.077 3.084 3.034 3.127 24,993,926 3.0967 1.42%
2020-08-10 0 4.240 4.230 4.240 4.210 4.280 8,175,148 34,628,661 4.2358 3.041 3.034 3.041 3.020 3.070 11,396,877 3.0384 0.00%
2020-08-07 0 4.240 4.240 4.250 4.180 4.300 21,163,500 89,423,492 4.2254 3.041 3.041 3.049 2.998 3.084 29,503,786 3.0309 -0.93%
2020-08-06 0 4.280 4.280 4.290 4.240 4.350 16,302,340 69,621,515 4.2706 3.070 3.070 3.077 3.041 3.120 22,726,900 3.0634 -1.38%
2020-08-05 0 4.340 4.340 4.350 4.280 4.390 15,035,490 65,060,885 4.3272 3.113 3.113 3.120 3.070 3.149 20,960,799 3.1039 -0.46%
2020-08-04 0 4.360 4.350 4.360 4.270 4.380 17,253,810 74,888,573 4.3404 3.127 3.120 3.127 3.063 3.142 24,053,333 3.1134 2.35%
2020-08-03 0 4.260 4.260 4.270 4.230 4.280 21,979,743 93,458,168 4.2520 3.056 3.056 3.063 3.034 3.070 30,641,701 3.0500 -0.23%
2020-07-31 0 4.270 4.270 4.280 4.270 4.410 25,260,739 109,001,719 4.3151 3.063 3.063 3.070 3.063 3.163 35,215,699 3.0953 -1.39%
2020-07-30 0 4.330 4.330 4.340 4.330 4.460 25,396,201 111,155,775 4.3769 3.106 3.106 3.113 3.106 3.199 35,404,545 3.1396 -3.35%
2020-07-29 0 4.480 4.460 4.480 4.430 4.490 14,315,250 63,899,205 4.4637 3.214 3.199 3.214 3.178 3.221 19,956,721 3.2019 0.90%
2020-07-28 0 4.440 4.440 4.450 4.390 4.500 17,013,244 75,457,185 4.4352 3.185 3.185 3.192 3.149 3.228 23,717,963 3.1814 0.23%
2020-07-27 0 4.430 4.420 4.430 4.390 4.460 17,783,715 78,800,436 4.4310 3.178 3.171 3.178 3.149 3.199 24,792,068 3.1785 0.45%
2020-07-24 0 4.410 4.400 4.410 4.360 4.510 19,044,620 83,630,652 4.3913 3.163 3.156 3.163 3.127 3.235 26,549,880 3.1499 0.23%
2020-07-23 0 4.400 4.390 4.400 4.360 4.450 19,585,762 86,248,448 4.4036 3.156 3.149 3.156 3.127 3.192 27,304,280 3.1588 -1.12%
2020-07-22 0 4.450 4.450 4.460 4.450 4.520 18,756,788 83,970,230 4.4768 3.192 3.192 3.199 3.192 3.242 26,148,617 3.2113 0.45%
2020-07-21 0 4.430 4.430 4.440 4.430 4.520 23,776,999 105,943,674 4.4557 3.178 3.178 3.185 3.178 3.242 33,147,234 3.1962 -1.12%
2020-07-20 0 4.480 4.470 4.480 4.430 4.560 20,752,971 93,182,643 4.4901 3.214 3.206 3.214 3.178 3.271 28,931,472 3.2208 -1.10%
2020-07-17 0 4.530 4.530 4.540 4.530 4.660 13,868,716 63,232,826 4.5594 3.249 3.249 3.257 3.249 3.343 19,334,214 3.2705 -0.88%
2020-07-16 0 4.570 4.570 4.590 4.560 4.760 20,079,254 92,125,421 4.5881 3.278 3.278 3.292 3.271 3.414 27,992,251 3.2911 0.22%
2020-07-15 0 4.560 4.550 4.560 4.520 4.690 14,214,045 64,813,630 4.5598 3.271 3.264 3.271 3.242 3.364 19,815,633 3.2708 -1.30%
2020-07-14 0 4.620 4.600 4.620 4.530 4.680 20,040,746 92,376,837 4.6095 3.314 3.300 3.314 3.249 3.357 27,938,568 3.3064 0.43%
2020-07-13 0 4.600 4.600 4.610 4.590 4.670 14,465,603 66,939,284 4.6275 3.300 3.300 3.307 3.292 3.350 20,166,327 3.3194 -0.65%
2020-07-10 0 4.630 4.620 4.630 4.540 4.730 34,942,000 160,962,070 4.6066 3.321 3.314 3.321 3.257 3.393 48,712,230 3.3043 -1.07%
2020-07-09 0 4.680 4.670 4.680 4.660 4.830 22,002,394 103,501,835 4.7041 3.357 3.350 3.357 3.343 3.465 30,673,278 3.3743 -2.09%
2020-07-08 0 4.780 4.780 4.790 4.760 4.870 23,587,684 113,350,774 4.8055 3.429 3.429 3.436 3.414 3.493 32,883,312 3.4471 0.42%
2020-07-07 0 4.760 4.760 4.770 4.730 4.880 39,291,258 189,031,624 4.8110 3.414 3.414 3.422 3.393 3.500 54,775,480 3.4510 -1.65%
2020-07-06 0 4.840 4.840 4.850 4.540 4.920 112,739,655 534,937,304 4.7449 3.472 3.472 3.479 3.257 3.529 157,169,025 3.4036 6.61%
2020-07-03 0 4.540 4.530 4.540 4.490 4.580 35,003,282 158,648,956 4.5324 3.257 3.249 3.257 3.221 3.285 48,797,663 3.2512 1.57%
2020-07-02 0 4.470 4.460 4.470 4.420 4.510 70,194,029 313,435,241 4.4653 3.206 3.199 3.206 3.171 3.235 97,856,669 3.2030 0.45%
2020-06-30 0 4.450 4.440 4.450 4.430 4.660 39,713,796 178,031,708 4.4829 3.192 3.185 3.192 3.178 3.343 55,364,535 3.2156 -3.05%
2020-06-29 0 4.590 4.570 4.590 4.530 4.760 17,252,531 78,755,296 4.5649 3.292 3.278 3.292 3.249 3.414 24,051,550 3.2744 0.00%
2020-06-26 0 4.590 4.580 4.590 4.490 4.620 17,087,453 78,169,650 4.5747 3.292 3.285 3.292 3.221 3.314 23,821,417 3.2815 1.55%
2020-06-24 0 4.520 4.510 4.520 4.500 4.590 16,983,543 77,046,650 4.5365 3.242 3.235 3.242 3.228 3.292 23,676,557 3.2541 -0.88%
2020-06-23 0 4.560 4.550 4.560 4.440 4.560 21,637,442 97,633,419 4.5122 3.271 3.264 3.271 3.185 3.271 30,164,503 3.2367 0.44%
2020-06-22 0 4.540 4.530 4.540 4.510 4.650 21,386,414 97,673,066 4.5671 3.257 3.249 3.257 3.235 3.336 29,814,548 3.2760 -1.52%
2020-06-19 0 4.610 4.600 4.610 4.560 4.620 38,655,998 177,699,028 4.5969 3.307 3.300 3.307 3.271 3.314 53,889,871 3.2974 0.00%
2020-06-18 0 4.610 4.600 4.610 4.540 4.660 14,990,542 68,631,652 4.5783 3.307 3.300 3.307 3.257 3.343 20,898,138 3.2841 -0.22%
2020-06-17 0 4.620 4.610 4.620 4.550 4.670 28,024,183 128,756,453 4.5945 3.314 3.307 3.314 3.264 3.350 39,068,183 3.2957 0.43%
2020-06-16 0 4.600 4.600 4.610 4.580 4.700 19,396,801 89,877,388 4.6336 3.300 3.300 3.307 3.285 3.371 27,040,852 3.3238 0.66%
2020-06-15 0 4.570 4.560 4.570 4.530 4.640 34,955,396 160,251,562 4.5845 3.278 3.271 3.278 3.249 3.328 48,730,906 3.2885 -1.08%
2020-06-12 0 4.620 4.610 4.620 4.600 4.720 51,968,974 241,369,215 4.6445 3.314 3.307 3.314 3.300 3.386 72,449,334 3.3316 -2.12%
2020-06-11 0 4.720 4.710 4.720 4.710 4.880 28,325,215 134,957,050 4.7646 3.386 3.379 3.386 3.379 3.500 39,487,848 3.4177 -3.08%
2020-06-10 0 4.870 4.870 4.880 4.840 4.950 42,830,771 209,442,138 4.8900 3.493 3.493 3.500 3.472 3.551 59,709,873 3.5077 -1.42%
2020-06-09 0 4.940 4.910 4.940 4.880 4.950 25,204,534 124,184,116 4.9271 3.544 3.522 3.544 3.500 3.551 35,137,344 3.5342 0.61%
2020-06-08 0 4.910 4.910 4.920 4.900 5.000 22,997,250 113,343,170 4.9286 3.522 3.522 3.529 3.515 3.587 32,060,195 3.5353 -0.81%
2020-06-05 0 4.950 4.940 4.950 4.830 4.950 29,121,857 142,552,243 4.8950 3.551 3.544 3.551 3.465 3.551 40,598,438 3.5113 2.27%
2020-06-04 0 4.840 4.840 4.850 4.770 4.980 29,548,322 142,461,178 4.8213 3.472 3.472 3.479 3.422 3.572 41,192,968 3.4584 1.26%
2020-06-03 0 4.780 4.780 4.790 4.760 5.040 47,392,939 228,436,860 4.8201 3.429 3.429 3.436 3.414 3.615 66,069,938 3.4575 -0.42%
2020-06-02 0 4.800 4.790 4.800 4.680 4.820 28,886,765 137,649,000 4.7651 3.443 3.436 3.443 3.357 3.457 40,270,699 3.4181 0.81%
2020-06-01 0 4.990 4.990 5.000 4.950 5.080 57,145,962 286,044,879 5.0055 3.415 3.415 3.422 3.388 3.477 83,491,827 3.4260 1.22%
2020-05-29 0 4.930 4.920 4.930 4.830 4.970 305,430,230 1,505,687,440 4.9297 3.374 3.367 3.374 3.306 3.402 446,241,990 3.3742 0.00%
2020-05-28 0 4.930 4.920 4.930 4.810 4.950 87,480,754 427,190,204 4.8832 3.374 3.367 3.374 3.292 3.388 127,811,794 3.3423 2.49%
2020-05-27 0 4.810 4.810 4.820 4.750 4.840 53,883,248 259,461,212 4.8152 3.292 3.292 3.299 3.251 3.313 78,724,912 3.2958 -0.41%
2020-05-26 0 4.830 4.830 4.840 4.760 4.860 21,837,000 105,590,275 4.8354 3.306 3.306 3.313 3.258 3.326 31,904,459 3.3096 0.84%
2020-05-25 0 4.790 4.780 4.790 4.680 4.850 30,069,000 142,673,001 4.7449 3.279 3.272 3.279 3.203 3.320 43,931,638 3.2476 2.35%
2020-05-22 0 4.680 4.680 4.700 4.680 4.780 81,230,500 384,456,162 4.7329 3.203 3.203 3.217 3.203 3.272 118,680,001 3.2394 -3.11%
2020-05-21 0 4.830 4.820 4.830 4.760 4.840 24,524,276 118,048,359 4.8135 3.306 3.299 3.306 3.258 3.313 35,830,644 3.2946 0.62%
2020-05-20 0 4.800 4.800 4.810 4.800 4.900 28,458,496 137,340,998 4.8260 3.285 3.285 3.292 3.285 3.354 41,578,648 3.3032 0.00%
2020-05-19 0 4.800 4.800 4.810 4.690 4.870 52,942,603 254,349,161 4.8042 3.285 3.285 3.292 3.210 3.333 77,350,603 3.2883 2.78%
2020-05-18 0 4.670 4.670 4.680 4.610 4.690 41,673,930 194,555,234 4.6685 3.196 3.196 3.203 3.155 3.210 60,886,761 3.1954 0.21%
2020-05-15 0 4.660 4.650 4.660 4.520 4.680 49,329,000 227,667,846 4.6153 3.190 3.183 3.190 3.094 3.203 72,071,030 3.1589 2.19%
2020-05-14 0 4.560 4.560 4.570 4.520 4.590 35,907,025 163,921,141 4.5652 3.121 3.121 3.128 3.094 3.142 52,461,154 3.1246 0.00%
2020-05-13 0 4.560 4.560 4.570 4.500 4.620 40,406,000 184,869,791 4.5753 3.121 3.121 3.128 3.080 3.162 59,034,280 3.1316 1.33%
2020-05-12 0 4.500 4.490 4.500 4.480 4.570 52,841,023 239,019,273 4.5234 3.080 3.073 3.080 3.066 3.128 77,202,192 3.0960 -1.96%
2020-05-11 0 4.590 4.590 4.610 4.550 4.650 29,301,548 135,377,534 4.6201 3.142 3.142 3.155 3.114 3.183 42,810,370 3.1623 1.10%
2020-05-08 0 4.540 4.540 4.550 4.450 4.590 26,739,151 121,428,456 4.5412 3.107 3.107 3.114 3.046 3.142 39,066,637 3.1082 1.57%
2020-05-07 0 4.470 4.470 4.480 4.330 4.490 33,770,496 149,958,423 4.4405 3.059 3.059 3.066 2.964 3.073 49,339,626 3.0393 1.82%
2020-05-06 0 4.390 4.390 4.400 4.300 4.420 61,567,595 269,181,339 4.3721 3.005 3.005 3.012 2.943 3.025 89,951,954 2.9925 2.33%
2020-05-05 0 4.290 4.280 4.290 4.250 4.330 36,740,911 157,188,450 4.2783 2.936 2.929 2.936 2.909 2.964 53,679,484 2.9283 0.70%
2020-05-04 0 4.260 4.260 4.270 4.260 4.550 66,766,858 290,285,736 4.3478 2.916 2.916 2.923 2.916 3.114 97,548,221 2.9758 -8.39%
2020-04-29 0 4.650 4.650 4.660 4.620 4.730 29,872,713 139,054,320 4.6549 3.183 3.183 3.190 3.162 3.237 43,644,858 3.1860 0.00%
2020-04-28 0 4.650 4.650 4.670 4.590 4.670 15,397,000 71,443,780 4.6401 3.183 3.183 3.196 3.142 3.196 22,495,442 3.1759 1.31%
2020-04-27 0 4.590 4.590 4.600 4.440 4.600 19,337,000 88,384,260 4.5707 3.142 3.142 3.148 3.039 3.148 28,251,890 3.1284 3.61%
2020-04-24 0 4.430 4.430 4.440 4.430 4.520 23,499,508 104,646,790 4.4531 3.032 3.032 3.039 3.032 3.094 34,333,429 3.0480 -1.34%
2020-04-23 0 4.490 4.490 4.500 4.490 4.580 20,055,091 90,435,135 4.5093 3.073 3.073 3.080 3.073 3.135 29,301,041 3.0864 -1.75%
2020-04-22 0 4.570 4.560 4.570 4.520 4.630 19,107,688 87,230,172 4.5652 3.128 3.121 3.128 3.094 3.169 27,916,859 3.1246 -0.87%
2020-04-21 0 4.610 4.600 4.610 4.600 4.670 16,302,259 75,448,807 4.6281 3.155 3.148 3.155 3.148 3.196 23,818,050 3.1677 -1.28%
2020-04-20 0 4.670 4.670 4.680 4.670 4.730 19,489,107 91,416,801 4.6907 3.196 3.196 3.203 3.196 3.237 28,474,123 3.2105 -0.64%
2020-04-17 0 4.700 4.700 4.710 4.650 4.730 20,536,477 96,724,811 4.7099 3.217 3.217 3.224 3.183 3.237 30,004,359 3.2237 1.51%
2020-04-16 0 4.630 4.630 4.640 4.570 4.660 24,226,000 112,019,475 4.6239 3.169 3.169 3.176 3.128 3.190 35,394,854 3.1649 -0.86%
2020-04-15 0 4.670 4.660 4.670 4.650 4.720 16,903,720 78,999,650 4.6735 3.196 3.190 3.196 3.183 3.231 24,696,801 3.1988 0.00%
2020-04-14 0 4.670 4.670 4.690 4.640 4.760 25,110,117 118,134,230 4.7046 3.196 3.196 3.210 3.176 3.258 36,686,574 3.2201 -0.64%
2020-04-09 0 4.700 4.690 4.700 4.610 4.700 18,352,000 85,812,727 4.6759 3.217 3.210 3.217 3.155 3.217 26,812,778 3.2004 1.51%
2020-04-08 0 4.630 4.630 4.640 4.630 4.720 20,805,491 96,925,136 4.6586 3.169 3.169 3.176 3.169 3.231 30,397,396 3.1886 -1.70%
2020-04-07 0 4.710 4.710 4.720 4.650 4.730 31,429,855 147,163,669 4.6823 3.224 3.224 3.231 3.183 3.237 45,919,885 3.2048 0.86%
2020-04-06 0 4.670 4.660 4.670 4.540 4.750 21,219,827 98,203,162 4.6279 3.196 3.190 3.196 3.107 3.251 31,002,753 3.1676 1.30%
2020-04-03 0 4.610 4.600 4.610 4.520 4.630 20,020,819 91,964,083 4.5934 3.155 3.148 3.155 3.094 3.169 29,250,969 3.1440 -0.22%
2020-04-02 0 4.620 4.610 4.620 4.530 4.630 25,551,769 117,035,863 4.5803 3.162 3.155 3.162 3.101 3.169 37,331,839 3.1350 0.65%
2020-04-01 0 4.590 4.590 4.610 4.580 4.770 35,087,182 163,025,926 4.6463 3.142 3.142 3.155 3.135 3.265 51,263,341 3.1802 -2.75%
2020-03-31 0 4.720 4.720 4.730 4.690 4.780 32,448,653 153,112,093 4.7186 3.231 3.231 3.237 3.210 3.272 47,408,377 3.2296 -0.63%
2020-03-30 0 4.750 4.740 4.750 4.640 4.800 27,272,824 129,059,730 4.7322 3.251 3.244 3.251 3.176 3.285 39,846,348 3.2389 0.00%
2020-03-27 0 4.750 4.750 4.760 4.750 4.860 29,574,356 140,979,248 4.7669 3.251 3.251 3.258 3.251 3.326 43,208,950 3.2627 -0.84%
2020-03-26 0 4.790 4.780 4.790 4.750 4.950 37,992,644 183,140,597 4.8204 3.279 3.272 3.279 3.251 3.388 55,508,301 3.2993 -4.01%
2020-03-25 0 4.990 4.980 4.990 4.880 5.080 62,834,115 312,267,949 4.9697 3.415 3.409 3.415 3.340 3.477 91,802,375 3.4015 -0.40%
2020-03-24 0 5.010 5.000 5.010 4.940 5.080 66,650,433 333,029,410 4.9967 3.429 3.422 3.429 3.381 3.477 97,378,121 3.4200 3.09%
2020-03-23 0 4.860 4.860 4.870 4.800 4.900 52,652,341 255,639,771 4.8552 3.326 3.326 3.333 3.285 3.354 76,926,522 3.3232 -3.19%
2020-03-20 0 5.020 5.010 5.020 4.810 5.020 89,226,880 441,921,951 4.9528 3.436 3.429 3.436 3.292 3.436 130,362,933 3.3899 5.46%
2020-03-19 0 4.760 4.760 4.770 4.740 4.840 109,696,302 522,980,676 4.7675 3.258 3.258 3.265 3.244 3.313 160,269,323 3.2631 -0.63%
2020-03-18 0 4.790 4.790 4.800 4.750 4.970 60,626,255 293,186,758 4.8360 3.279 3.279 3.285 3.251 3.402 88,576,631 3.3100 -3.43%
2020-03-17 0 4.960 4.960 4.970 4.820 5.040 62,724,976 308,160,836 4.9129 3.395 3.395 3.402 3.299 3.450 91,642,920 3.3626 3.12%
2020-03-16 0 4.810 4.800 4.810 4.750 4.890 46,532,016 223,123,917 4.7951 3.292 3.285 3.292 3.251 3.347 67,984,559 3.2820 -1.84%
2020-03-13 0 4.900 4.890 4.900 4.650 4.930 74,267,493 357,222,152 4.8099 3.354 3.347 3.354 3.183 3.374 108,506,856 3.2922 0.20%
2020-03-12 0 4.890 4.880 4.890 4.770 4.890 36,605,000 177,022,930 4.8360 3.347 3.340 3.347 3.265 3.347 53,480,915 3.3100 -0.81%
2020-03-11 0 4.930 4.930 4.940 4.910 5.020 31,220,152 154,238,540 4.9404 3.374 3.374 3.381 3.361 3.436 45,613,503 3.3814 -1.00%
2020-03-10 0 4.980 4.970 4.980 4.790 4.990 44,572,460 218,254,209 4.8966 3.409 3.402 3.409 3.279 3.415 65,121,593 3.3515 4.18%
2020-03-09 0 4.780 4.770 4.780 4.740 4.850 55,978,000 267,671,937 4.7817 3.272 3.265 3.272 3.244 3.320 81,785,402 3.2729 -3.24%
2020-03-06 0 4.940 4.930 4.940 4.910 5.020 31,249,000 154,352,146 4.9394 3.381 3.374 3.381 3.361 3.436 45,655,651 3.3808 -3.14%
2020-03-05 0 5.100 5.090 5.100 4.930 5.100 36,783,815 185,431,480 5.0411 3.491 3.484 3.491 3.374 3.491 53,742,168 3.4504 2.20%
2020-03-04 0 4.990 4.980 4.990 4.880 4.990 23,161,554 114,646,673 4.9499 3.415 3.409 3.415 3.340 3.415 33,839,669 3.3879 1.42%
2020-03-03 0 4.920 4.920 4.930 4.880 4.990 32,156,321 157,877,559 4.9097 3.367 3.367 3.374 3.340 3.415 46,981,272 3.3604 -0.61%
2020-03-02 0 4.950 4.940 4.950 4.830 4.990 23,441,722 114,977,487 4.9048 3.388 3.381 3.388 3.306 3.415 34,249,002 3.3571 0.61%
2020-02-28 0 4.920 4.890 4.920 4.810 4.920 43,062,065 210,393,081 4.8858 3.367 3.347 3.367 3.292 3.367 62,914,865 3.3441 -0.40%
2020-02-27 0 4.940 4.940 4.960 4.800 4.970 26,717,893 130,672,326 4.8908 3.381 3.381 3.395 3.285 3.402 39,035,579 3.3475 1.44%
2020-02-26 0 4.870 4.860 4.870 4.830 4.920 18,575,018 90,492,660 4.8717 3.333 3.326 3.333 3.306 3.367 27,138,614 3.3345 -1.22%
2020-02-25 0 4.930 4.920 4.930 4.890 4.990 19,193,809 94,624,771 4.9300 3.374 3.367 3.374 3.347 3.415 28,042,684 3.3743 -0.40%
2020-02-24 0 4.950 4.940 4.950 4.920 5.010 20,394,677 100,891,714 4.9470 3.388 3.381 3.388 3.367 3.429 29,797,186 3.3859 -1.20%
2020-02-21 0 5.010 5.000 5.010 4.980 5.040 17,257,000 86,364,385 5.0046 3.429 3.422 3.429 3.409 3.450 25,212,953 3.4254 -0.40%
2020-02-20 0 5.030 5.020 5.030 4.990 5.060 18,262,842 91,602,659 5.0158 3.443 3.436 3.443 3.415 3.463 26,682,516 3.4331 -0.20%
2020-02-19 0 5.040 5.030 5.040 4.960 5.060 25,611,355 128,692,048 5.0248 3.450 3.443 3.450 3.395 3.463 37,418,896 3.4392 1.00%
2020-02-18 0 4.990 4.980 4.990 4.970 5.070 15,710,118 78,396,811 4.9902 3.415 3.409 3.415 3.402 3.470 22,952,916 3.4155 -0.99%
2020-02-17 0 5.040 5.030 5.040 5.010 5.120 25,961,000 130,828,629 5.0394 3.450 3.443 3.450 3.429 3.504 37,929,737 3.4492 -0.79%
2020-02-14 0 5.080 5.070 5.080 5.050 5.230 24,364,000 124,212,827 5.0982 3.477 3.470 3.477 3.456 3.580 35,596,476 3.4895 -1.93%
2020-02-13 0 5.180 5.170 5.180 5.130 5.220 26,118,000 135,391,005 5.1838 3.545 3.539 3.545 3.511 3.573 38,159,118 3.5481 0.19%
2020-02-12 0 5.170 5.170 5.180 5.130 5.190 21,233,100 109,743,388 5.1685 3.539 3.539 3.545 3.511 3.552 31,022,145 3.5376 -0.19%
2020-02-11 0 5.180 5.170 5.180 5.060 5.210 17,321,393 89,724,657 5.1800 3.545 3.539 3.545 3.463 3.566 25,307,033 3.5454 2.57%
2020-02-10 0 5.050 5.050 5.060 5.000 5.100 12,160,589 61,455,028 5.0536 3.456 3.456 3.463 3.422 3.491 17,766,956 3.4590 -0.79%
2020-02-07 0 5.090 5.080 5.090 5.060 5.150 26,674,723 135,780,974 5.0902 3.484 3.477 3.484 3.463 3.525 38,972,506 3.4840 -0.78%
2020-02-06 0 5.130 5.120 5.130 5.020 5.180 22,495,037 115,274,922 5.1245 3.511 3.504 3.511 3.436 3.545 32,865,870 3.5074 1.58%
2020-02-05 0 5.050 5.040 5.050 4.870 5.050 31,680,723 158,509,325 5.0033 3.456 3.450 3.456 3.333 3.456 46,286,410 3.4245 1.81%
2020-02-04 0 4.960 4.950 4.960 4.830 4.960 38,397,139 189,304,704 4.9302 3.395 3.388 3.395 3.306 3.395 56,099,279 3.3745 2.69%
2020-02-03 0 4.830 4.820 4.830 4.820 4.900 27,713,491 134,265,338 4.8448 3.306 3.299 3.306 3.299 3.354 40,490,175 3.3160 -0.41%
2020-01-31 0 4.850 4.850 4.860 4.840 4.960 28,572,193 139,195,296 4.8717 3.320 3.320 3.326 3.313 3.395 41,744,762 3.3344 -1.22%
2020-01-30 0 4.910 4.910 4.920 4.910 5.070 25,516,000 126,420,970 4.9546 3.361 3.361 3.367 3.361 3.470 37,279,580 3.3912 -1.80%
2020-01-29 0 5.000 4.990 5.000 4.970 5.060 24,968,883 125,027,403 5.0073 3.422 3.415 3.422 3.402 3.463 36,480,227 3.4273 -2.53%
2020-01-24 0 5.130 5.130 5.140 5.060 5.160 6,498,000 33,205,797 5.1102 3.511 3.511 3.518 3.463 3.532 9,493,757 3.4976 0.39%
2020-01-23 0 5.110 5.100 5.110 5.080 5.210 21,803,000 111,658,760 5.1213 3.498 3.491 3.498 3.477 3.566 31,854,784 3.5052 -0.97%
2020-01-22 0 5.160 5.160 5.170 5.040 5.180 22,163,357 113,810,677 5.1351 3.532 3.532 3.539 3.450 3.545 32,381,276 3.5147 2.79%
2020-01-21 0 5.020 5.020 5.030 5.020 5.170 31,669,882 160,572,088 5.0702 3.436 3.436 3.443 3.436 3.539 46,270,571 3.4703 -2.90%
2020-01-20 0 5.170 5.170 5.180 5.160 5.310 24,355,153 126,852,610 5.2085 3.539 3.539 3.545 3.532 3.634 35,583,550 3.5649 -2.64%
2020-01-17 0 5.310 5.300 5.310 5.280 5.320 18,859,647 99,993,935 5.3020 3.634 3.628 3.634 3.614 3.641 27,554,464 3.6290 0.19%
2020-01-16 0 5.300 5.290 5.300 5.250 5.380 26,936,379 142,390,740 5.2862 3.628 3.621 3.628 3.593 3.682 39,354,793 3.6181 0.00%
2020-01-15 0 5.300 5.290 5.300 5.280 5.390 17,962,024 95,377,327 5.3099 3.628 3.621 3.628 3.614 3.689 26,243,012 3.6344 -0.75%
2020-01-14 0 5.340 5.340 5.350 5.340 5.420 21,316,200 114,302,752 5.3622 3.655 3.655 3.662 3.655 3.710 31,143,556 3.6702 -0.56%
2020-01-13 0 5.370 5.360 5.370 5.330 5.400 23,550,504 126,553,317 5.3737 3.675 3.669 3.675 3.648 3.696 34,407,936 3.6780 0.94%
2020-01-10 0 5.320 5.320 5.330 5.200 5.350 33,624,612 177,448,895 5.2774 3.641 3.641 3.648 3.559 3.662 49,126,486 3.6121 0.95%
2020-01-09 0 5.270 5.260 5.270 5.160 5.280 23,366,200 122,098,973 5.2255 3.607 3.600 3.607 3.532 3.614 34,138,663 3.5766 1.35%
2020-01-08 0 5.200 5.190 5.200 5.180 5.260 23,808,522 123,861,042 5.2024 3.559 3.552 3.559 3.545 3.600 34,784,907 3.5608 -1.70%
2020-01-07 0 5.290 5.280 5.290 5.250 5.340 25,451,000 134,971,190 5.3032 3.621 3.614 3.621 3.593 3.655 37,184,613 3.6298 0.38%
2020-01-06 0 5.270 5.260 5.270 5.210 5.340 11,629,959 61,247,358 5.2663 3.607 3.600 3.607 3.566 3.655 16,991,691 3.6045 -0.75%
2020-01-03 0 5.310 5.310 5.320 5.310 5.440 14,310,350 76,634,498 5.3552 3.634 3.634 3.641 3.634 3.723 20,907,816 3.6654 -0.75%
2020-01-02 0 5.350 5.350 5.360 5.310 5.400 17,263,000 92,536,360 5.3604 3.662 3.662 3.669 3.634 3.696 25,221,719 3.6689 0.94%
2019-12-31 0 5.300 5.300 5.310 5.260 5.370 24,823,370 131,257,317 5.2877 3.628 3.628 3.634 3.600 3.675 36,267,628 3.6191 -0.56%
2019-12-30 0 5.330 5.330 5.340 5.300 5.370 15,560,312 82,809,795 5.3219 3.648 3.648 3.655 3.628 3.675 22,734,045 3.6425 0.76%
2019-12-27 0 5.290 5.290 5.300 5.280 5.380 29,766,931 158,435,896 5.3225 3.621 3.621 3.628 3.614 3.682 43,490,307 3.6430 0.38%
2019-12-24 0 5.270 5.270 5.280 5.250 5.340 6,924,333 36,538,709 5.2769 3.607 3.607 3.614 3.593 3.655 10,116,641 3.6117 -1.31%
2019-12-23 0 5.340 5.330 5.340 5.310 5.400 14,910,643 79,688,343 5.3444 3.655 3.648 3.655 3.634 3.696 21,784,861 3.6580 -0.93%
2019-12-20 0 5.390 5.370 5.390 5.270 5.390 49,156,132 264,550,482 5.3818 3.689 3.675 3.689 3.607 3.689 71,818,465 3.6836 0.56%
2019-12-19 0 5.360 5.350 5.360 5.340 5.390 26,992,731 144,876,456 5.3672 3.669 3.662 3.669 3.655 3.689 39,437,124 3.6736 -0.19%
2019-12-18 0 5.370 5.360 5.370 5.310 5.380 47,580,000 254,383,764 5.3464 3.675 3.669 3.675 3.634 3.682 69,515,692 3.6594 0.94%
2019-12-17 0 5.320 5.310 5.320 5.180 5.340 50,182,067 265,190,634 5.2846 3.641 3.634 3.641 3.545 3.655 73,317,384 3.6170 0.95%
2019-12-16 0 5.270 5.260 5.270 5.240 5.390 40,006,206 212,988,294 5.3239 3.607 3.600 3.607 3.587 3.689 58,450,170 3.6439 -1.68%
2019-12-13 0 5.360 5.350 5.360 5.330 5.440 57,150,854 306,655,593 5.3657 3.669 3.662 3.669 3.648 3.723 83,498,974 3.6726 0.94%
2019-12-12 0 5.310 5.300 5.310 5.290 5.350 50,651,011 269,630,390 5.3233 3.634 3.628 3.634 3.621 3.662 74,002,524 3.6435 0.38%
2019-12-11 0 5.290 5.280 5.290 5.200 5.300 40,694,895 214,248,220 5.2647 3.621 3.614 3.621 3.559 3.628 59,456,364 3.6035 1.54%
2019-12-10 0 5.210 5.210 5.220 5.180 5.250 20,841,540 108,776,206 5.2192 3.566 3.566 3.573 3.545 3.593 30,450,065 3.5723 0.00%
2019-12-09 0 5.210 5.210 5.220 5.200 5.260 21,877,000 114,321,224 5.2256 3.566 3.566 3.573 3.559 3.600 31,962,900 3.5767 -0.19%
2019-12-06 0 5.220 5.210 5.220 5.190 5.250 20,727,912 108,163,478 5.2183 3.573 3.566 3.573 3.552 3.593 30,284,051 3.5716 0.38%
2019-12-05 0 5.200 5.190 5.200 5.100 5.200 63,654,280 328,761,312 5.1648 3.559 3.552 3.559 3.491 3.559 93,000,659 3.5350 2.77%
2019-12-04 0 5.060 5.050 5.060 5.010 5.100 28,176,200 142,728,808 5.0656 3.463 3.456 3.463 3.429 3.491 41,166,205 3.4671 0.00%
2019-12-03 0 5.060 5.060 5.070 5.030 5.110 23,589,350 119,454,249 5.0639 3.463 3.463 3.470 3.443 3.498 34,464,691 3.4660 -0.39%
2019-12-02 0 5.080 5.070 5.080 5.040 5.110 22,778,217 115,601,547 5.0751 3.477 3.470 3.477 3.450 3.498 33,279,603 3.4736 0.00%
2019-11-29 0 5.080 5.070 5.080 5.030 5.130 48,500,442 245,790,240 5.0678 3.477 3.470 3.477 3.443 3.511 70,860,483 3.4687 -1.17%
2019-11-28 0 5.140 5.130 5.140 5.080 5.170 19,704,000 101,157,026 5.1338 3.518 3.511 3.518 3.477 3.539 28,788,087 3.5139 -0.77%
2019-11-27 0 5.180 5.180 5.190 5.120 5.200 18,369,296 94,932,996 5.1680 3.545 3.545 3.552 3.504 3.559 26,838,048 3.5373 0.78%
2019-11-26 0 5.140 5.140 5.150 5.120 5.220 77,471,532 398,640,097 5.1456 3.518 3.518 3.525 3.504 3.573 113,188,045 3.5219 -1.15%
2019-11-25 0 5.200 5.190 5.200 5.180 5.250 18,747,950 97,800,603 5.2166 3.559 3.552 3.559 3.545 3.593 27,391,272 3.5705 0.19%
2019-11-22 0 5.190 5.180 5.190 5.160 5.220 16,805,990 87,174,088 5.1871 3.552 3.545 3.552 3.532 3.573 24,554,015 3.5503 0.78%
2019-11-21 0 5.150 5.150 5.160 5.130 5.190 19,170,258 98,926,271 5.1604 3.525 3.525 3.532 3.511 3.552 28,008,276 3.5320 -1.15%
2019-11-20 0 5.210 5.210 5.220 5.170 5.230 24,017,111 124,925,280 5.2015 3.566 3.566 3.573 3.539 3.580 35,089,662 3.5602 0.00%
2019-11-19 0 5.210 5.210 5.220 5.120 5.230 31,333,165 163,050,166 5.2038 3.566 3.566 3.573 3.504 3.580 45,778,618 3.5617 1.17%
2019-11-18 0 5.150 5.150 5.160 5.050 5.230 36,933,000 189,378,806 5.1276 3.525 3.525 3.532 3.456 3.580 53,960,132 3.5096 -0.58%
2019-11-15 0 5.180 5.170 5.180 5.150 5.230 18,952,985 98,156,613 5.1790 3.545 3.539 3.545 3.525 3.580 27,690,834 3.5447 0.19%
2019-11-14 0 5.170 5.160 5.170 5.130 5.230 18,581,245 96,061,646 5.1698 3.539 3.532 3.539 3.511 3.580 27,147,711 3.5385 0.00%
2019-11-13 0 5.170 5.160 5.170 5.140 5.230 24,343,745 125,902,607 5.1719 3.539 3.532 3.539 3.518 3.580 35,566,883 3.5399 -1.34%
2019-11-12 0 5.240 5.230 5.240 5.210 5.290 29,008,631 152,249,101 5.2484 3.587 3.580 3.587 3.566 3.621 42,382,410 3.5923 0.58%
2019-11-11 0 5.210 5.200 5.210 5.180 5.340 37,341,762 196,117,159 5.2520 3.566 3.559 3.566 3.545 3.655 54,557,344 3.5947 -1.70%
2019-11-08 0 5.300 5.290 5.300 5.260 5.370 81,836,580 434,009,816 5.3034 3.628 3.621 3.628 3.600 3.675 119,565,501 3.6299 1.53%
2019-11-07 0 5.220 5.210 5.220 5.150 5.230 41,131,284 213,483,106 5.1903 3.573 3.566 3.573 3.525 3.580 60,093,940 3.5525 1.16%
2019-11-06 0 5.160 5.150 5.160 5.060 5.180 38,251,009 196,122,016 5.1272 3.532 3.525 3.532 3.463 3.545 55,885,779 3.5093 1.18%
2019-11-05 0 5.100 5.100 5.110 5.080 5.170 33,762,403 173,050,502 5.1255 3.491 3.491 3.498 3.477 3.539 49,327,802 3.5082 -0.58%
2019-11-04 0 5.130 5.120 5.130 5.090 5.180 22,338,595 114,361,858 5.1195 3.511 3.504 3.511 3.484 3.545 32,637,303 3.5040 0.98%
2019-11-01 0 5.080 5.070 5.080 5.030 5.100 19,388,990 98,471,418 5.0787 3.477 3.470 3.477 3.443 3.491 28,327,849 3.4761 0.99%
2019-10-31 0 5.030 5.030 5.040 5.010 5.090 26,225,002 132,070,085 5.0360 3.443 3.443 3.450 3.429 3.484 38,315,451 3.4469 -0.40%
2019-10-30 0 5.050 5.040 5.050 5.020 5.120 52,078,604 263,856,445 5.0665 3.456 3.450 3.456 3.436 3.504 76,088,277 3.4678 0.40%
2019-10-29 0 5.030 5.020 5.030 5.000 5.080 27,509,480 138,380,336 5.0303 3.443 3.436 3.443 3.422 3.477 40,192,109 3.4430 0.20%
2019-10-28 0 5.020 5.020 5.030 4.950 5.040 26,612,000 133,020,900 4.9985 3.436 3.436 3.443 3.388 3.450 38,880,866 3.4212 0.80%
2019-10-25 0 4.980 4.970 4.980 4.970 5.000 10,878,000 54,185,818 4.9812 3.409 3.402 3.409 3.402 3.422 15,893,058 3.4094 -0.60%
2019-10-24 0 5.010 5.000 5.010 4.930 5.030 30,286,358 151,572,421 5.0046 3.429 3.422 3.429 3.374 3.443 44,249,204 3.4254 1.21%
2019-10-23 0 4.950 4.940 4.950 4.940 4.990 16,376,595 81,253,503 4.9616 3.388 3.381 3.388 3.381 3.415 23,926,657 3.3959 -0.80%
2019-10-22 0 4.990 4.980 4.990 4.980 5.020 24,854,602 124,293,934 5.0008 3.415 3.409 3.415 3.409 3.436 36,313,259 3.4228 -0.20%
2019-10-21 0 5.000 4.990 5.000 4.880 5.000 34,417,280 171,150,528 4.9728 3.422 3.415 3.422 3.340 3.422 50,284,595 3.4036 1.83%
2019-10-18 0 4.910 4.900 4.910 4.880 4.950 22,034,227 108,389,633 4.9191 3.361 3.354 3.361 3.340 3.388 32,192,613 3.3669 -0.20%
2019-10-17 0 4.920 4.910 4.920 4.860 4.950 30,794,000 151,347,175 4.9148 3.367 3.361 3.367 3.326 3.388 44,990,883 3.3640 0.82%
2019-10-16 0 4.880 4.870 4.880 4.810 4.890 20,272,903 98,704,866 4.8688 3.340 3.333 3.340 3.292 3.347 29,619,270 3.3325 0.83%
2019-10-15 0 4.840 4.830 4.840 4.800 4.840 25,655,642 123,766,494 4.8241 3.313 3.306 3.313 3.285 3.313 37,483,601 3.3019 1.47%
2019-10-14 0 4.770 4.770 4.780 4.750 4.820 29,006,174 139,060,190 4.7942 3.265 3.265 3.272 3.251 3.299 42,378,820 3.2814 -0.63%
2019-10-11 0 4.800 4.790 4.800 4.770 4.810 31,613,341 151,588,230 4.7951 3.285 3.279 3.285 3.265 3.292 46,187,963 3.2820 0.00%
2019-10-10 0 4.800 4.790 4.800 4.760 4.810 19,907,079 95,441,638 4.7944 3.285 3.279 3.285 3.258 3.292 29,084,791 3.2815 0.63%
2019-10-09 0 4.770 4.770 4.780 4.750 4.800 13,693,545 65,391,125 4.7753 3.265 3.265 3.272 3.251 3.285 20,006,647 3.2685 -0.63%
2019-10-08 0 4.800 4.780 4.800 4.740 4.820 24,588,501 117,973,012 4.7979 3.285 3.272 3.285 3.244 3.299 35,924,478 3.2839 0.42%
2019-10-04 0 4.780 4.770 4.780 4.740 4.800 15,301,693 72,985,386 4.7698 3.272 3.265 3.272 3.244 3.285 22,356,196 3.2647 0.21%
2019-10-03 0 4.770 4.760 4.770 4.700 4.780 7,385,194 35,110,365 4.7542 3.265 3.258 3.265 3.217 3.272 10,789,972 3.2540 0.00%
2019-10-02 0 4.770 4.760 4.770 4.690 4.800 10,001,000 47,721,035 4.7716 3.265 3.258 3.265 3.210 3.285 14,611,737 3.2659 -0.21%
2019-09-30 0 4.780 4.770 4.780 4.700 4.780 19,470,000 92,841,242 4.7684 3.272 3.265 3.272 3.217 3.272 28,446,207 3.2637 0.21%
2019-09-27 0 4.770 4.760 4.770 4.740 4.790 28,537,960 135,991,160 4.7653 3.265 3.258 3.265 3.244 3.279 41,694,747 3.2616 -0.63%
2019-09-26 0 4.800 4.790 4.800 4.660 4.810 80,123,247 382,942,294 4.7794 3.285 3.279 3.285 3.190 3.292 117,062,274 3.2713 1.91%
2019-09-25 0 4.710 4.700 4.710 4.690 4.830 20,661,185 97,224,654 4.7057 3.224 3.217 3.224 3.210 3.306 30,186,561 3.2208 -0.63%
2019-09-24 0 4.740 4.740 4.750 4.730 4.830 17,408,325 82,611,927 4.7455 3.244 3.244 3.251 3.237 3.306 25,434,043 3.2481 -0.21%
2019-09-23 0 4.750 4.730 4.750 4.720 4.780 21,986,925 104,228,106 4.7405 3.251 3.237 3.251 3.231 3.272 32,123,504 3.2446 0.00%
2019-09-20 0 4.750 4.740 4.750 4.700 4.770 23,963,184 113,801,971 4.7490 3.251 3.244 3.251 3.217 3.265 35,010,873 3.2505 0.64%
2019-09-19 0 4.720 4.710 4.720 4.710 4.780 26,751,854 126,726,350 4.7371 3.231 3.224 3.231 3.224 3.272 39,085,197 3.2423 0.00%
2019-09-18 0 4.720 4.710 4.720 4.690 4.730 28,373,459 133,533,947 4.7063 3.231 3.224 3.231 3.210 3.237 41,454,406 3.2212 -0.21%
2019-09-17 0 4.730 4.720 4.730 4.690 4.770 13,098,925 61,855,045 4.7221 3.237 3.231 3.237 3.210 3.265 19,137,891 3.2321 -0.63%
2019-09-16 0 4.760 4.750 4.760 4.730 4.790 18,776,180 89,321,220 4.7572 3.258 3.251 3.258 3.237 3.279 27,432,517 3.2560 -0.83%
2019-09-13 0 4.800 4.800 4.810 4.770 4.820 19,015,562 91,365,160 4.8048 3.285 3.285 3.292 3.265 3.299 27,782,261 3.2886 0.21%
2019-09-12 0 4.790 4.790 4.800 4.750 4.840 24,600,000 117,890,008 4.7923 3.279 3.279 3.285 3.251 3.313 35,941,279 3.2801 -0.83%
2019-09-11 0 4.830 4.820 4.830 4.780 4.840 59,989,159 289,098,754 4.8192 3.306 3.299 3.306 3.272 3.313 87,645,816 3.2985 1.47%
2019-09-10 0 4.760 4.760 4.770 4.750 4.850 32,777,453 156,261,357 4.7673 3.258 3.258 3.265 3.251 3.320 47,888,763 3.2630 -0.83%
2019-09-09 0 4.800 4.790 4.800 4.740 4.820 13,930,000 66,827,275 4.7974 3.285 3.279 3.285 3.244 3.299 20,352,114 3.2836 0.00%
2019-09-06 0 4.800 4.790 4.800 4.770 4.820 38,963,517 186,987,560 4.7990 3.285 3.279 3.285 3.265 3.299 56,926,773 3.2847 1.05%
2019-09-05 0 4.750 4.740 4.750 4.680 4.770 25,924,728 123,089,887 4.7480 3.251 3.244 3.251 3.203 3.265 37,876,743 3.2497 0.85%
2019-09-04 0 4.710 4.710 4.730 4.680 4.770 27,599,916 130,252,877 4.7193 3.224 3.224 3.237 3.203 3.265 40,324,239 3.2301 0.64%
2019-09-03 0 4.680 4.660 4.680 4.620 4.710 20,657,992 96,156,112 4.6547 3.203 3.190 3.203 3.162 3.224 30,181,896 3.1859 0.00%
2019-09-02 0 4.680 4.670 4.680 4.630 4.730 23,340,100 109,522,968 4.6925 3.203 3.196 3.203 3.169 3.237 34,100,530 3.2118 -0.85%
2019-08-30 0 4.720 4.710 4.720 4.660 4.750 20,425,001 96,019,615 4.7011 3.231 3.224 3.231 3.190 3.251 29,841,490 3.2177 1.07%
2019-08-29 0 4.670 4.660 4.670 4.530 4.680 17,664,000 81,907,985 4.6370 3.196 3.190 3.196 3.101 3.203 25,807,591 3.1738 1.74%
2019-08-28 0 4.590 4.590 4.600 4.570 4.640 25,375,500 116,715,605 4.5995 3.142 3.142 3.148 3.128 3.176 37,074,305 3.1482 0.66%
2019-08-27 0 4.560 4.550 4.560 4.520 4.610 22,776,856 103,733,924 4.5544 3.121 3.114 3.121 3.094 3.155 33,277,615 3.1172 -0.65%
2019-08-26 0 4.590 4.580 4.590 4.440 4.600 22,872,670 103,784,245 4.5375 3.142 3.135 3.142 3.039 3.148 33,417,602 3.1057 0.22%
2019-08-23 0 4.580 4.570 4.580 4.530 4.640 12,356,407 56,531,848 4.5751 3.135 3.128 3.135 3.101 3.176 18,053,051 3.1314 0.22%
2019-08-22 0 4.570 4.560 4.570 4.520 4.640 22,843,000 104,286,263 4.5653 3.128 3.121 3.128 3.094 3.176 33,374,253 3.1248 -0.87%
2019-08-21 0 4.610 4.600 4.610 4.540 4.640 51,287,970 236,407,735 4.6094 3.155 3.148 3.155 3.107 3.176 74,933,139 3.1549 2.67%
2019-08-20 0 4.490 4.490 4.500 4.350 4.520 15,222,472 68,118,728 4.4749 3.073 3.073 3.080 2.977 3.094 22,240,451 3.0628 -0.44%
2019-08-19 0 4.510 4.510 4.520 4.500 4.550 17,553,273 79,418,661 4.5244 3.087 3.087 3.094 3.080 3.114 25,645,816 3.0967 0.00%
2019-08-16 0 4.510 4.500 4.510 4.420 4.520 16,293,723 73,139,487 4.4888 3.087 3.080 3.087 3.025 3.094 23,805,579 3.0724 0.00%
2019-08-15 0 4.510 4.500 4.510 4.480 4.580 26,800,912 121,311,405 4.5264 3.087 3.080 3.087 3.066 3.135 39,156,872 3.0981 0.00%
2019-08-14 0 4.510 4.510 4.520 4.480 4.600 13,625,741 61,526,628 4.5155 3.087 3.087 3.094 3.066 3.148 19,907,583 3.0906 0.22%
2019-08-13 0 4.500 4.490 4.500 4.450 4.530 26,723,340 119,748,262 4.4810 3.080 3.073 3.080 3.046 3.101 39,043,537 3.0670 0.90%
2019-08-12 0 4.460 4.460 4.470 4.440 4.600 14,644,000 66,039,486 4.5097 3.053 3.053 3.059 3.039 3.148 21,395,288 3.0866 0.45%
2019-08-09 0 4.440 4.430 4.440 4.370 4.450 23,890,574 105,595,925 4.4200 3.039 3.032 3.039 2.991 3.046 34,904,788 3.0253 0.45%
2019-08-08 0 4.420 4.420 4.430 4.320 4.450 28,080,937 123,770,052 4.4076 3.025 3.025 3.032 2.957 3.046 41,027,023 3.0168 1.84%
2019-08-07 0 4.340 4.340 4.360 4.310 4.400 46,176,000 200,338,335 4.3386 2.971 2.971 2.984 2.950 3.012 67,464,410 2.9695 -0.23%
2019-08-06 0 4.350 4.340 4.350 4.300 4.420 34,101,200 148,222,853 4.3466 2.977 2.971 2.977 2.943 3.025 49,822,794 2.9750 -2.03%
2019-08-05 0 4.440 4.430 4.440 4.380 4.470 19,137,693 84,652,608 4.4233 3.039 3.032 3.039 2.998 3.059 27,960,697 3.0276 -0.89%
2019-08-02 0 4.480 4.470 4.480 4.450 4.550 24,964,000 111,877,285 4.4815 3.066 3.059 3.066 3.046 3.114 36,473,093 3.0674 -1.97%
2019-08-01 0 4.570 4.560 4.570 4.480 4.600 21,688,678 98,739,449 4.5526 3.128 3.121 3.128 3.066 3.148 31,687,757 3.1160 0.00%
2019-07-31 0 4.570 4.560 4.570 4.490 4.590 13,738,000 62,267,556 4.5325 3.128 3.121 3.128 3.073 3.142 20,071,597 3.1023 0.66%
2019-07-30 0 4.540 4.540 4.550 4.510 4.600 16,499,460 75,193,331 4.5573 3.107 3.107 3.114 3.087 3.148 24,106,166 3.1193 0.44%
2019-07-29 0 4.520 4.510 4.520 4.510 4.670 27,313,223 123,679,057 4.5282 3.094 3.087 3.094 3.087 3.196 39,905,372 3.0993 -1.74%
2019-07-26 0 4.600 4.600 4.610 4.560 4.620 12,387,432 56,865,445 4.5906 3.148 3.148 3.155 3.121 3.162 18,098,380 3.1420 0.00%
2019-07-25 0 4.600 4.600 4.610 4.570 4.630 9,472,184 43,664,338 4.6097 3.148 3.148 3.155 3.128 3.169 13,839,122 3.1551 0.44%
2019-07-24 0 4.580 4.580 4.590 4.580 4.640 10,227,000 47,008,605 4.5965 3.135 3.135 3.142 3.135 3.176 14,941,929 3.1461 0.00%
2019-07-23 0 4.580 4.580 4.590 4.570 4.650 10,574,000 48,544,215 4.5909 3.135 3.135 3.142 3.128 3.183 15,448,906 3.1422 -0.65%
2019-07-22 0 4.610 4.600 4.610 4.580 4.700 20,697,526 95,491,453 4.6137 3.155 3.148 3.155 3.135 3.217 30,239,656 3.1578 -1.71%
2019-07-19 0 4.690 4.690 4.700 4.690 4.720 10,157,983 47,724,675 4.6982 3.210 3.210 3.217 3.210 3.231 14,841,093 3.2157 0.00%
2019-07-18 0 4.690 4.680 4.690 4.660 4.700 5,715,970 26,732,408 4.6768 3.210 3.203 3.210 3.190 3.217 8,351,190 3.2010 0.00%
2019-07-17 0 4.690 4.690 4.700 4.680 4.760 17,557,926 82,506,293 4.6991 3.210 3.210 3.217 3.203 3.258 25,652,614 3.2163 -1.47%
2019-07-16 0 4.760 4.750 4.760 4.630 4.760 15,787,000 74,766,650 4.7360 3.258 3.251 3.258 3.169 3.258 23,065,242 3.2415 1.71%
2019-07-15 0 4.680 4.670 4.680 4.630 4.700 5,805,000 27,173,030 4.6810 3.203 3.196 3.203 3.169 3.217 8,481,265 3.2039 -0.43%
2019-07-12 0 4.700 4.700 4.710 4.660 4.750 19,202,723 90,534,109 4.7146 3.217 3.217 3.224 3.190 3.251 28,055,708 3.2269 -0.42%
2019-07-11 0 4.720 4.720 4.730 4.680 4.740 19,202,174 90,486,106 4.7123 3.231 3.231 3.237 3.203 3.244 28,054,906 3.2253 0.85%
2019-07-10 0 4.680 4.680 4.690 4.660 4.700 17,278,816 80,818,882 4.6773 3.203 3.203 3.210 3.190 3.217 25,244,827 3.2014 0.65%
2019-07-09 0 4.650 4.650 4.660 4.640 4.730 15,124,000 70,430,105 4.6568 3.183 3.183 3.190 3.176 3.237 22,096,581 3.1874 -0.64%
2019-07-08 0 4.680 4.680 4.690 4.640 4.720 16,520,167 77,384,087 4.6842 3.203 3.203 3.210 3.176 3.231 24,136,420 3.2061 -0.43%
2019-07-05 0 4.700 4.700 4.710 4.630 4.730 17,010,000 80,129,595 4.7107 3.217 3.217 3.224 3.169 3.237 24,852,079 3.2243 0.21%
2019-07-04 0 4.690 4.690 4.700 4.620 4.750 13,819,000 64,742,505 4.6850 3.210 3.210 3.217 3.162 3.251 20,189,940 3.2067 -0.21%
2019-07-03 0 4.700 4.690 4.700 4.680 4.730 13,441,149 63,253,109 4.7059 3.217 3.210 3.217 3.203 3.237 19,637,889 3.2210 0.21%
2019-07-02 0 4.690 4.690 4.700 4.560 4.720 33,058,162 155,032,913 4.6897 3.210 3.210 3.217 3.121 3.231 48,298,886 3.2099 1.08%
2019-06-28 0 4.640 4.640 4.650 4.640 4.690 20,654,853 96,087,990 4.6521 3.176 3.176 3.183 3.176 3.210 30,177,310 3.1841 -0.43%
2019-06-27 0 4.660 4.650 4.660 4.620 4.670 13,011,941 60,578,875 4.6556 3.190 3.183 3.190 3.162 3.196 19,010,805 3.1865 0.87%
2019-06-26 0 4.620 4.610 4.620 4.600 4.690 28,193,923 130,378,493 4.6243 3.162 3.155 3.162 3.148 3.210 41,192,099 3.1651 0.22%
2019-06-25 0 4.610 4.610 4.620 4.580 4.700 24,878,062 114,969,605 4.6213 3.155 3.155 3.162 3.135 3.217 36,347,535 3.1631 -1.07%
2019-06-24 0 4.660 4.650 4.660 4.630 4.690 10,442,805 48,638,216 4.6576 3.190 3.183 3.190 3.169 3.210 15,257,226 3.1879 0.43%
2019-06-21 0 4.640 4.630 4.640 4.590 4.650 35,819,503 165,715,093 4.6264 3.176 3.169 3.176 3.142 3.183 52,333,282 3.1665 0.22%
2019-06-20 0 4.630 4.630 4.640 4.560 4.640 27,404,103 126,611,570 4.6202 3.169 3.169 3.176 3.121 3.176 40,038,150 3.1623 1.54%
2019-06-19 0 4.560 4.560 4.570 4.480 4.610 42,214,600 191,926,344 4.5464 3.121 3.121 3.128 3.066 3.155 61,676,695 3.1118 3.17%
2019-06-18 0 4.420 4.420 4.430 4.400 4.450 12,823,292 56,753,664 4.4258 3.025 3.025 3.032 3.012 3.046 18,735,183 3.0293 0.23%
2019-06-17 0 4.410 4.410 4.420 4.350 4.470 12,542,903 55,474,975 4.4228 3.018 3.018 3.025 2.977 3.059 18,325,527 3.0272 0.68%
2019-06-14 0 4.380 4.380 4.390 4.370 4.410 23,506,468 103,050,475 4.3839 2.998 2.998 3.005 2.991 3.018 34,343,598 3.0006 -0.23%
2019-06-13 0 4.390 4.380 4.390 4.320 4.430 40,229,353 176,047,394 4.3761 3.005 2.998 3.005 2.957 3.032 58,776,194 2.9952 0.92%
2019-06-12 0 4.350 4.340 4.350 4.310 4.370 24,429,746 105,765,602 4.3294 2.977 2.971 2.977 2.950 2.991 35,692,533 2.9632 -0.46%
2019-06-11 0 4.370 4.370 4.380 4.330 4.400 56,648,121 247,343,681 4.3663 2.991 2.991 2.998 2.964 3.012 82,764,467 2.9885 1.16%
2019-06-10 0 4.320 4.320 4.330 4.270 4.370 25,996,478 112,568,159 4.3301 2.957 2.957 2.964 2.923 2.991 37,981,571 2.9638 0.70%
2019-06-06 0 4.290 4.280 4.290 4.250 4.320 35,161,568 150,507,929 4.2805 2.936 2.929 2.936 2.909 2.957 51,372,021 2.9298 -0.69%
2019-06-05 0 4.320 4.310 4.320 4.300 4.420 25,506,546 110,695,749 4.3399 2.957 2.950 2.957 2.943 3.025 37,265,767 2.9704 -0.92%
2019-06-04 0 4.360 4.360 4.370 4.350 4.490 37,476,020 165,121,255 4.4061 2.984 2.984 2.991 2.977 3.073 54,753,499 3.0157 -2.46%
2019-06-03 0 4.690 4.680 4.690 4.640 4.750 35,382,599 166,149,533 4.6958 3.059 3.053 3.059 3.027 3.099 54,239,224 3.0633 0.00%
2019-05-31 0 4.690 4.680 4.690 4.650 4.720 21,742,855 101,639,393 4.6746 3.059 3.053 3.059 3.033 3.079 33,330,383 3.0495 -0.21%
2019-05-30 0 4.700 4.690 4.700 4.670 4.770 36,171,000 170,322,715 4.7088 3.066 3.059 3.066 3.046 3.112 55,447,791 3.0718 -0.63%
2019-05-29 0 4.730 4.720 4.730 4.640 4.750 35,152,500 165,571,138 4.7101 3.086 3.079 3.086 3.027 3.099 53,886,497 3.0726 -0.63%
2019-05-28 0 4.760 4.750 4.760 4.620 4.760 58,844,502 278,297,072 4.7294 3.105 3.099 3.105 3.014 3.105 90,204,795 3.0852 2.37%
2019-05-27 0 4.650 4.650 4.660 4.580 4.670 29,454,156 136,149,536 4.6224 3.033 3.033 3.040 2.988 3.046 45,151,306 3.0154 0.00%
2019-05-24 0 4.650 4.650 4.660 4.580 4.680 21,508,355 99,788,146 4.6395 3.033 3.033 3.040 2.988 3.053 32,970,910 3.0266 1.31%
2019-05-23 0 4.590 4.580 4.590 4.530 4.610 15,915,788 72,935,883 4.5826 2.994 2.988 2.994 2.955 3.007 24,397,868 2.9894 0.44%
2019-05-22 0 4.570 4.570 4.580 4.550 4.610 16,897,219 77,531,842 4.5884 2.981 2.981 2.988 2.968 3.007 25,902,338 2.9932 0.22%
2019-05-21 0 4.560 4.550 4.560 4.490 4.610 26,908,000 122,963,609 4.5698 2.975 2.968 2.975 2.929 3.007 41,248,214 2.9811 0.44%
2019-05-20 0 4.540 4.540 4.550 4.450 4.560 36,331,862 164,148,278 4.5180 2.962 2.962 2.968 2.903 2.975 55,694,382 2.9473 2.02%
2019-05-17 0 4.450 4.450 4.460 4.430 4.520 31,633,000 141,600,019 4.4763 2.903 2.903 2.909 2.890 2.949 48,491,332 2.9201 -0.45%
2019-05-16 0 4.470 4.470 4.480 4.470 4.560 34,104,604 153,590,746 4.5035 2.916 2.916 2.922 2.916 2.975 52,280,140 2.9378 -1.54%
2019-05-15 0 4.540 4.530 4.540 4.510 4.590 16,920,903 77,183,693 4.5614 2.962 2.955 2.962 2.942 2.994 25,938,644 2.9756 0.22%
2019-05-14 0 4.530 4.520 4.530 4.500 4.600 36,915,120 167,324,334 4.5327 2.955 2.949 2.955 2.936 3.001 56,588,479 2.9569 -1.52%
2019-05-10 0 4.600 4.600 4.610 4.600 4.680 25,197,000 116,667,010 4.6302 3.001 3.001 3.007 3.001 3.053 38,625,363 3.0205 -1.29%
2019-05-09 0 4.660 4.650 4.660 4.630 4.730 31,408,167 146,214,126 4.6553 3.040 3.033 3.040 3.020 3.086 48,146,678 3.0368 -1.69%
2019-05-08 0 4.740 4.730 4.740 4.640 4.790 23,408,000 110,963,259 4.7404 3.092 3.086 3.092 3.027 3.125 35,882,942 3.0924 -0.84%
2019-05-07 0 4.780 4.780 4.790 4.730 4.850 25,353,000 121,806,304 4.8044 3.118 3.118 3.125 3.086 3.164 38,864,501 3.1341 -0.21%
2019-05-06 0 4.790 4.780 4.790 4.670 4.840 43,667,592 207,633,147 4.7549 3.125 3.118 3.125 3.046 3.157 66,939,579 3.1018 -1.64%
2019-05-03 0 4.870 4.860 4.870 4.770 4.900 35,610,000 173,225,420 4.8645 3.177 3.170 3.177 3.112 3.196 54,587,815 3.1733 0.21%
2019-05-02 0 4.860 4.850 4.860 4.730 4.860 41,060,682 198,373,226 4.8312 3.170 3.164 3.170 3.086 3.170 62,943,356 3.1516 1.89%
2019-04-30 0 4.770 4.760 4.770 4.690 4.770 18,480,000 87,773,153 4.7496 3.112 3.105 3.112 3.059 3.112 28,328,638 3.0984 -0.21%
2019-04-29 0 4.780 4.780 4.790 4.650 4.800 28,133,030 133,965,111 4.7618 3.118 3.118 3.125 3.033 3.131 43,126,106 3.1064 2.14%
2019-04-26 0 4.680 4.670 4.680 4.600 4.680 20,803,650 96,859,201 4.6559 3.053 3.046 3.053 3.001 3.053 31,890,643 3.0372 1.52%
2019-04-25 0 4.610 4.600 4.610 4.600 4.670 19,010,944 87,795,361 4.6181 3.007 3.001 3.007 3.001 3.046 29,142,541 3.0126 -0.86%
2019-04-24 0 4.650 4.650 4.660 4.620 4.720 16,223,462 75,417,724 4.6487 3.033 3.033 3.040 3.014 3.079 24,869,512 3.0325 -1.27%
2019-04-23 0 4.710 4.700 4.710 4.630 4.730 15,426,374 72,224,085 4.6819 3.073 3.066 3.073 3.020 3.086 23,647,628 3.0542 -0.21%
2019-04-18 0 4.720 4.710 4.720 4.690 4.800 20,063,765 94,561,938 4.7131 3.079 3.073 3.079 3.059 3.131 30,756,447 3.0745 -1.26%
2019-04-17 0 4.780 4.770 4.780 4.670 4.790 40,730,698 193,559,738 4.7522 3.118 3.112 3.118 3.046 3.125 62,437,512 3.1001 1.49%
2019-04-16 0 4.710 4.700 4.710 4.590 4.750 37,273,736 174,894,085 4.6922 3.073 3.066 3.073 2.994 3.099 57,138,214 3.0609 1.73%
2019-04-15 0 4.630 4.620 4.630 4.550 4.720 34,767,000 161,844,297 4.6551 3.020 3.014 3.020 2.968 3.079 53,295,550 3.0367 1.76%
2019-04-12 0 4.550 4.540 4.550 4.480 4.550 19,044,310 86,086,461 4.5203 2.968 2.962 2.968 2.922 2.968 29,193,689 2.9488 0.66%
2019-04-11 0 4.520 4.510 4.520 4.500 4.610 23,637,531 107,069,300 4.5296 2.949 2.942 2.949 2.936 3.007 36,234,798 2.9549 -1.09%
2019-04-10 0 4.570 4.570 4.590 4.530 4.600 18,742,440 85,657,808 4.5703 2.981 2.981 2.994 2.955 3.001 28,730,942 2.9814 0.00%
2019-04-09 0 4.570 4.570 4.580 4.570 4.640 29,748,382 136,605,338 4.5920 2.981 2.981 2.988 2.981 3.027 45,602,335 2.9956 -1.08%
2019-04-08 0 4.620 4.620 4.630 4.580 4.650 29,482,900 136,344,952 4.6245 3.014 3.014 3.020 2.988 3.033 45,195,369 3.0168 0.65%
2019-04-04 0 4.590 4.590 4.600 4.570 4.620 15,353,200 70,500,093 4.5919 2.994 2.994 3.001 2.981 3.014 23,535,457 2.9955 -0.22%
2019-04-03 0 4.600 4.600 4.610 4.540 4.620 44,484,000 204,356,470 4.5939 3.001 3.001 3.007 2.962 3.014 68,191,080 2.9968 1.10%
2019-04-02 0 4.550 4.540 4.550 4.520 4.600 30,311,997 137,965,102 4.5515 2.968 2.962 2.968 2.949 3.001 46,466,320 2.9691 -0.44%
2019-04-01 0 4.570 4.560 4.570 4.500 4.590 32,828,091 149,661,448 4.5589 2.981 2.975 2.981 2.936 2.994 50,323,329 2.9740 1.78%
2019-03-29 0 4.490 4.490 4.500 4.450 4.560 75,943,047 341,618,636 4.4984 2.929 2.929 2.936 2.903 2.975 116,415,753 2.9345 -0.44%
2019-03-28 0 4.510 4.500 4.510 4.460 4.540 39,442,337 177,630,859 4.5036 2.942 2.936 2.942 2.909 2.962 60,462,538 2.9379 -1.10%
2019-03-27 0 4.560 4.550 4.560 4.530 4.680 32,724,554 149,578,975 4.5708 2.975 2.968 2.975 2.955 3.053 50,164,614 2.9818 -1.72%
2019-03-26 0 4.640 4.630 4.640 4.610 4.690 16,875,176 78,217,051 4.6350 3.027 3.020 3.027 3.007 3.059 25,868,548 3.0236 0.65%
2019-03-25 0 4.610 4.600 4.610 4.590 4.690 25,146,130 116,252,107 4.6231 3.007 3.001 3.007 2.994 3.059 38,547,382 3.0158 -2.95%
2019-03-22 0 4.750 4.740 4.750 4.730 4.880 20,779,000 99,098,005 4.7691 3.099 3.092 3.099 3.086 3.183 31,852,856 3.1111 -1.25%
2019-03-21 0 4.810 4.800 4.810 4.800 4.880 22,176,734 107,289,666 4.8379 3.138 3.131 3.138 3.131 3.183 33,995,491 3.1560 0.00%
2019-03-20 0 4.810 4.800 4.810 4.780 4.840 15,587,060 74,949,147 4.8084 3.138 3.131 3.138 3.118 3.157 23,893,949 3.1367 -0.41%
2019-03-19 0 4.830 4.830 4.840 4.790 4.850 17,206,222 82,962,700 4.8217 3.151 3.151 3.157 3.125 3.164 26,376,020 3.1454 0.62%
2019-03-18 0 4.800 4.790 4.800 4.730 4.860 19,928,184 95,345,656 4.7845 3.131 3.125 3.131 3.086 3.170 30,548,610 3.1211 0.00%
2019-03-15 0 4.800 4.800 4.810 4.750 4.850 177,332,701 851,396,303 4.8011 3.131 3.131 3.138 3.099 3.164 271,839,500 3.1320 0.00%
2019-03-14 0 4.800 4.790 4.800 4.760 4.850 24,826,013 119,023,706 4.7943 3.131 3.125 3.131 3.105 3.164 38,056,664 3.1275 -0.41%
2019-03-13 0 4.820 4.810 4.820 4.800 4.860 35,133,374 169,339,873 4.8199 3.144 3.138 3.144 3.131 3.170 53,857,178 3.1442 0.42%
2019-03-12 0 4.800 4.790 4.800 4.730 4.830 39,085,271 187,378,404 4.7941 3.131 3.125 3.131 3.086 3.151 59,915,179 3.1274 1.27%
2019-03-11 0 4.740 4.740 4.750 4.680 4.770 40,356,027 190,797,866 4.7279 3.092 3.092 3.099 3.053 3.112 61,863,165 3.0842 0.64%
2019-03-08 0 4.710 4.710 4.720 4.680 4.880 75,566,666 358,331,891 4.7419 3.073 3.073 3.079 3.053 3.183 115,838,786 3.0934 -3.48%
2019-03-07 0 4.880 4.860 4.880 4.850 4.920 31,492,055 153,841,444 4.8851 3.183 3.170 3.183 3.164 3.210 48,275,273 3.1868 -0.41%
2019-03-06 0 4.900 4.890 4.900 4.860 4.900 34,153,760 166,824,156 4.8845 3.196 3.190 3.196 3.170 3.196 52,355,493 3.1864 0.00%
2019-03-05 0 4.900 4.890 4.900 4.760 4.900 42,899,000 208,824,310 4.8678 3.196 3.190 3.196 3.105 3.196 65,761,378 3.1755 1.87%
2019-03-04 0 4.810 4.810 4.820 4.750 4.840 84,240,900 404,873,940 4.8061 3.138 3.138 3.144 3.099 3.157 129,135,822 3.1353 1.48%
2019-03-01 0 4.740 4.730 4.740 4.660 4.740 94,262,000 443,949,711 4.7097 3.092 3.086 3.092 3.040 3.092 144,497,517 3.0724 0.85%
2019-02-28 0 4.700 4.690 4.700 4.670 4.750 251,471,023 1,182,152,208 4.7009 3.066 3.059 3.066 3.046 3.099 385,488,727 3.0666 -0.63%
2019-02-27 0 4.730 4.720 4.730 4.700 4.800 47,227,600 223,667,503 4.7359 3.086 3.079 3.086 3.066 3.131 72,396,840 3.0895 -0.42%
2019-02-26 0 4.750 4.740 4.750 4.680 4.810 49,745,024 236,123,822 4.7467 3.099 3.092 3.099 3.053 3.138 76,255,887 3.0965 -1.04%
2019-02-25 0 4.800 4.790 4.800 4.750 4.810 70,775,000 338,657,235 4.7850 3.131 3.125 3.131 3.099 3.138 108,493,473 3.1215 0.00%
2019-02-22 0 4.800 4.790 4.800 4.700 4.800 51,917,200 248,342,837 4.7834 3.131 3.125 3.131 3.066 3.131 79,585,692 3.1204 0.63%
2019-02-21 0 4.770 4.760 4.770 4.740 4.800 45,399,000 216,962,110 4.7790 3.112 3.105 3.112 3.092 3.131 69,593,715 3.1176 0.00%
2019-02-20 0 4.770 4.760 4.770 4.730 4.800 28,842,464 137,479,735 4.7666 3.112 3.105 3.112 3.086 3.131 44,213,622 3.1094 0.42%
2019-02-19 0 4.750 4.740 4.750 4.720 4.800 42,439,909 201,868,394 4.7566 3.099 3.092 3.099 3.079 3.131 65,057,621 3.1029 -0.21%
2019-02-18 0 4.760 4.750 4.760 4.720 4.800 60,296,677 287,450,334 4.7673 3.105 3.099 3.105 3.079 3.131 92,430,885 3.1099 1.93%
2019-02-15 0 4.670 4.660 4.670 4.630 4.700 45,674,361 212,910,848 4.6615 3.046 3.040 3.046 3.020 3.066 70,015,826 3.0409 0.00%
2019-02-14 0 4.670 4.660 4.670 4.640 4.720 56,297,840 263,564,837 4.6816 3.046 3.040 3.046 3.027 3.079 86,300,928 3.0540 0.43%
2019-02-13 0 4.650 4.650 4.660 4.570 4.680 54,449,203 252,733,762 4.6416 3.033 3.033 3.040 2.981 3.053 83,467,088 3.0279 1.53%
2019-02-12 0 4.580 4.580 4.590 4.480 4.630 139,646,540 636,139,062 4.5554 2.988 2.988 2.994 2.922 3.020 214,069,066 2.9717 4.57%
2019-02-11 0 4.380 4.370 4.380 4.300 4.430 39,626,620 173,212,093 4.3711 2.857 2.851 2.857 2.805 2.890 60,745,032 2.8515 1.86%
2019-02-08 0 4.300 4.300 4.310 4.260 4.350 26,073,959 112,184,887 4.3026 2.805 2.805 2.812 2.779 2.838 39,969,684 2.8067 -2.49%
2019-02-04 0 4.410 4.400 4.410 4.370 4.420 6,644,726 29,182,512 4.3918 2.877 2.870 2.877 2.851 2.883 10,185,933 2.8650 0.23%
2019-02-01 0 4.400 4.390 4.400 4.360 4.450 18,598,231 81,830,663 4.3999 2.870 2.864 2.870 2.844 2.903 28,509,879 2.8703 0.00%
2019-01-31 0 4.400 4.400 4.410 4.350 4.440 45,336,465 199,524,992 4.4010 2.870 2.870 2.877 2.838 2.896 69,497,853 2.8710 0.92%
2019-01-30 0 4.360 4.360 4.370 4.310 4.400 18,064,000 78,681,290 4.3557 2.844 2.844 2.851 2.812 2.870 27,690,937 2.8414 -0.23%
2019-01-29 0 4.370 4.370 4.380 4.330 4.420 45,052,000 197,243,311 4.3781 2.851 2.851 2.857 2.825 2.883 69,061,787 2.8560 -2.24%
2019-01-28 0 4.470 4.470 4.480 4.460 4.560 34,802,035 156,541,184 4.4980 2.916 2.916 2.922 2.909 2.975 53,349,257 2.9343 -1.32%
2019-01-25 0 4.530 4.520 4.530 4.380 4.530 59,516,274 267,573,066 4.4958 2.955 2.949 2.955 2.857 2.955 91,234,578 2.9328 2.49%
2019-01-24 0 4.420 4.410 4.420 4.290 4.440 45,516,020 199,862,628 4.3910 2.883 2.877 2.883 2.799 2.896 69,773,099 2.8645 2.79%
2019-01-23 0 4.300 4.300 4.310 4.260 4.340 31,945,161 137,730,691 4.3115 2.805 2.805 2.812 2.779 2.831 48,969,855 2.8126 0.00%
2019-01-22 0 4.300 4.300 4.310 4.280 4.330 19,202,000 82,546,420 4.2988 2.805 2.805 2.812 2.792 2.825 29,435,417 2.8043 -0.46%
2019-01-21 0 4.320 4.310 4.320 4.170 4.330 42,175,000 179,601,405 4.2585 2.818 2.812 2.818 2.720 2.825 64,651,533 2.7780 3.10%
2019-01-18 0 4.190 4.190 4.200 4.150 4.270 41,327,735 173,728,152 4.2037 2.733 2.733 2.740 2.707 2.786 63,352,731 2.7422 -0.24%
2019-01-17 0 4.200 4.190 4.200 4.200 4.270 21,470,000 90,852,725 4.2316 2.740 2.733 2.740 2.740 2.786 32,912,114 2.7605 -1.64%
2019-01-16 0 4.270 4.270 4.280 4.170 4.290 41,395,580 174,878,455 4.2246 2.786 2.786 2.792 2.720 2.799 63,456,733 2.7559 1.18%
2019-01-15 0 4.220 4.220 4.230 4.150 4.250 30,545,000 128,907,610 4.2203 2.753 2.753 2.759 2.707 2.772 46,823,499 2.7531 1.69%
2019-01-14 0 4.150 4.150 4.160 4.130 4.280 42,583,000 178,056,971 4.1814 2.707 2.707 2.714 2.694 2.792 65,276,970 2.7277 -2.58%
2019-01-11 0 4.260 4.260 4.270 4.150 4.300 70,534,294 300,533,161 4.2608 2.779 2.779 2.786 2.707 2.805 108,124,487 2.7795 2.90%
2019-01-10 0 4.140 4.130 4.140 4.130 4.200 34,158,650 141,805,798 4.1514 2.701 2.694 2.701 2.694 2.740 52,362,989 2.7081 -1.90%
2019-01-09 0 4.220 4.210 4.220 4.180 4.310 38,139,112 161,988,946 4.2473 2.753 2.746 2.753 2.727 2.812 58,464,779 2.7707 0.96%
2019-01-08 0 4.180 4.170 4.180 4.150 4.220 24,198,283 101,089,207 4.1775 2.727 2.720 2.727 2.707 2.753 37,094,394 2.7252 -0.24%
2019-01-07 0 4.190 4.190 4.200 4.160 4.280 20,111,003 84,715,330 4.2124 2.733 2.733 2.740 2.714 2.792 30,828,860 2.7479 0.00%
2019-01-04 0 4.190 4.190 4.200 4.140 4.230 16,303,200 68,419,560 4.1967 2.733 2.733 2.740 2.701 2.759 24,991,746 2.7377 0.72%
2019-01-03 0 4.160 4.150 4.160 4.120 4.180 10,545,870 43,873,534 4.1603 2.714 2.707 2.714 2.688 2.727 16,166,133 2.7139 0.24%
2019-01-02 0 4.150 4.140 4.150 4.130 4.190 25,969,038 107,975,192 4.1578 2.707 2.701 2.707 2.694 2.733 39,808,847 2.7123 0.48%
2018-12-31 0 4.130 4.130 4.140 4.130 4.240 9,664,804 40,295,405 4.1693 2.694 2.694 2.701 2.694 2.766 14,815,516 2.7198 -0.96%
2018-12-28 0 4.170 4.160 4.170 4.150 4.200 16,737,000 69,822,741 4.1718 2.720 2.714 2.720 2.707 2.740 25,656,733 2.7214 0.00%
2018-12-27 0 4.170 4.160 4.170 4.110 4.240 19,639,569 81,738,998 4.1620 2.720 2.714 2.720 2.681 2.766 30,106,182 2.7150 0.24%
2018-12-24 0 4.160 4.160 4.180 4.160 4.250 6,380,201 26,694,484 4.1840 2.714 2.714 2.727 2.714 2.772 9,780,433 2.7294 -1.89%
2018-12-21 0 4.240 4.230 4.240 4.190 4.310 27,758,246 117,307,434 4.2260 2.766 2.759 2.766 2.733 2.812 42,551,586 2.7568 -1.62%
2018-12-20 0 4.310 4.300 4.310 4.280 4.400 24,011,574 103,637,951 4.3162 2.812 2.805 2.812 2.792 2.870 36,808,182 2.8156 -2.05%
2018-12-19 0 4.400 4.390 4.400 4.390 4.480 9,434,090 41,529,691 4.4021 2.870 2.864 2.870 2.864 2.922 14,461,847 2.8717 -0.68%
2018-12-18 0 4.430 4.420 4.430 4.370 4.510 16,112,008 71,249,295 4.4221 2.890 2.883 2.890 2.851 2.942 24,698,661 2.8847 -0.45%
2018-12-17 0 4.450 4.440 4.450 4.440 4.480 6,402,001 28,536,119 4.4574 2.903 2.896 2.903 2.896 2.922 9,813,851 2.9077 0.00%
2018-12-14 0 4.450 4.450 4.460 4.430 4.490 14,974,954 66,681,962 4.4529 2.903 2.903 2.909 2.890 2.929 22,955,631 2.9048 -1.55%
2018-12-13 0 4.520 4.520 4.530 4.460 4.540 18,755,605 84,745,405 4.5184 2.949 2.949 2.955 2.909 2.962 28,751,123 2.9476 0.67%
2018-12-12 0 4.490 4.480 4.490 4.470 4.520 11,013,766 49,499,186 4.4943 2.929 2.922 2.929 2.916 2.949 16,883,387 2.9318 1.13%
2018-12-11 0 4.440 4.430 4.440 4.420 4.480 13,384,000 59,501,670 4.4457 2.896 2.890 2.896 2.883 2.922 20,516,802 2.9001 0.00%
2018-12-10 0 4.440 4.440 4.450 4.420 4.490 15,323,509 68,200,379 4.4507 2.896 2.896 2.903 2.883 2.929 23,489,943 2.9034 -0.67%
2018-12-07 0 4.470 4.470 4.480 4.460 4.590 36,489,137 164,132,400 4.4981 2.916 2.916 2.922 2.909 2.994 55,935,474 2.9343 -1.54%
2018-12-06 0 4.540 4.530 4.540 4.440 4.600 28,284,421 128,068,421 4.5279 2.962 2.955 2.962 2.896 3.001 43,358,178 2.9537 -1.73%
2018-12-05 0 4.620 4.620 4.630 4.610 4.730 15,138,268 70,298,942 4.6438 3.014 3.014 3.020 3.007 3.086 23,205,981 3.0293 -2.53%
2018-12-04 0 4.740 4.740 4.750 4.730 4.930 34,376,827 165,297,415 4.8084 3.092 3.092 3.099 3.086 3.216 52,697,441 3.1367 -3.07%
2018-12-03 0 4.890 4.880 4.890 4.820 4.910 26,409,114 128,291,899 4.8579 3.190 3.183 3.190 3.144 3.203 40,483,455 3.1690 3.38%
2018-11-30 0 4.730 4.720 4.730 4.670 4.770 22,895,002 108,169,576 4.7246 3.086 3.079 3.086 3.046 3.112 35,096,549 3.0821 1.72%
2018-11-29 0 4.650 4.650 4.660 4.640 4.730 14,142,771 66,109,512 4.6744 3.033 3.033 3.040 3.027 3.086 21,679,948 3.0493 -0.64%
2018-11-28 0 4.680 4.670 4.680 4.590 4.680 17,505,597 81,541,139 4.6580 3.053 3.046 3.053 2.994 3.053 26,834,942 3.0386 0.86%
2018-11-27 0 4.640 4.630 4.640 4.550 4.660 12,748,336 58,886,270 4.6191 3.027 3.020 3.027 2.968 3.040 19,542,370 3.0133 0.00%
2018-11-26 0 4.640 4.630 4.640 4.540 4.650 24,328,577 112,231,066 4.6131 3.027 3.020 3.027 2.962 3.033 37,294,127 3.0093 2.20%
2018-11-23 0 4.540 4.530 4.540 4.510 4.570 10,320,517 46,759,576 4.5307 2.962 2.955 2.962 2.942 2.981 15,820,682 2.9556 -0.22%
2018-11-22 0 4.550 4.550 4.560 4.540 4.630 10,225,068 46,576,929 4.5552 2.968 2.968 2.975 2.962 3.020 15,674,364 2.9715 -1.30%
2018-11-21 0 4.610 4.600 4.610 4.520 4.610 15,440,007 70,631,292 4.5746 3.007 3.001 3.007 2.949 3.007 23,668,527 2.9842 1.32%
2018-11-20 0 4.550 4.540 4.550 4.520 4.590 14,764,478 67,256,115 4.5553 2.968 2.962 2.968 2.949 2.994 22,632,985 2.9716 -0.66%
2018-11-19 0 4.580 4.570 4.580 4.550 4.680 18,231,479 83,566,147 4.5836 2.988 2.981 2.988 2.968 3.053 27,947,672 2.9901 -1.29%
2018-11-16 0 4.640 4.630 4.640 4.610 4.700 15,298,032 70,916,181 4.6356 3.027 3.020 3.027 3.007 3.066 23,450,888 3.0240 -0.85%
2018-11-15 0 4.680 4.670 4.680 4.520 4.680 16,497,262 76,314,072 4.6259 3.053 3.046 3.053 2.949 3.053 25,289,230 3.0177 2.41%
2018-11-14 0 4.570 4.560 4.570 4.560 4.680 32,605,030 149,440,623 4.5834 2.981 2.975 2.981 2.975 3.053 49,981,391 2.9899 -1.51%
2018-11-13 0 4.640 4.630 4.640 4.630 4.750 36,477,194 170,622,299 4.6775 3.027 3.020 3.027 3.020 3.099 55,917,167 3.0513 -2.93%
2018-11-12 0 4.780 4.770 4.780 4.770 4.840 11,196,009 53,658,193 4.7926 3.118 3.112 3.118 3.112 3.157 17,162,754 3.1264 0.00%
2018-11-09 0 4.780 4.770 4.780 4.780 4.880 20,347,021 98,002,651 4.8166 3.118 3.112 3.118 3.118 3.183 31,190,660 3.1421 -2.85%
2018-11-08 0 4.920 4.910 4.920 4.880 5.030 21,202,110 105,094,005 4.9568 3.210 3.203 3.210 3.183 3.281 32,501,456 3.2335 -1.01%
2018-11-07 0 4.970 4.960 4.970 4.880 4.990 21,595,517 106,702,849 4.9410 3.242 3.236 3.242 3.183 3.255 33,104,523 3.2232 1.64%
2018-11-06 0 4.890 4.880 4.890 4.780 4.930 16,701,903 81,780,998 4.8965 3.190 3.183 3.190 3.118 3.216 25,602,931 3.1942 0.62%
2018-11-05 0 4.860 4.850 4.860 4.770 4.890 9,654,908 46,846,066 4.8520 3.170 3.164 3.170 3.112 3.190 14,800,346 3.1652 -0.82%
2018-11-02 0 4.900 4.890 4.900 4.700 4.980 41,752,951 204,370,027 4.8947 3.196 3.190 3.196 3.066 3.249 64,004,559 3.1931 4.26%
2018-11-01 0 4.700 4.700 4.710 4.670 4.740 24,159,541 113,590,641 4.7017 3.066 3.066 3.073 3.046 3.092 37,035,005 3.0671 0.43%
2018-10-31 0 4.680 4.670 4.680 4.570 4.730 34,033,460 159,134,938 4.6758 3.053 3.046 3.053 2.981 3.086 52,171,081 3.0503 2.41%
2018-10-30 0 4.570 4.570 4.580 4.550 4.870 41,857,566 192,432,066 4.5973 2.981 2.981 2.988 2.968 3.177 64,164,927 2.9990 -2.14%
2018-10-29 0 4.670 4.660 4.670 4.610 4.710 30,527,136 142,539,877 4.6693 3.046 3.040 3.046 3.007 3.073 46,796,115 3.0460 0.43%
2018-10-26 0 4.650 4.650 4.660 4.600 4.750 12,399,031 57,625,684 4.6476 3.033 3.033 3.040 3.001 3.099 19,006,908 3.0318 -0.64%
2018-10-25 0 4.680 4.670 4.680 4.570 4.690 15,876,527 73,629,265 4.6376 3.053 3.046 3.053 2.981 3.059 24,337,684 3.0253 0.00%
2018-10-24 0 4.680 4.670 4.680 4.620 4.790 23,056,621 107,899,892 4.6798 3.053 3.046 3.053 3.014 3.125 35,344,301 3.0528 1.74%
2018-10-23 0 4.600 4.600 4.610 4.560 4.660 22,556,540 103,694,136 4.5971 3.001 3.001 3.007 2.975 3.040 34,577,709 2.9989 -1.92%
2018-10-22 0 4.690 4.680 4.690 4.640 4.750 15,937,478 74,933,794 4.7017 3.059 3.053 3.059 3.027 3.099 24,431,118 3.0671 1.52%
2018-10-19 0 4.620 4.620 4.630 4.560 4.670 17,848,779 82,504,930 4.6224 3.014 3.014 3.020 2.975 3.046 27,361,018 3.0154 0.00%
2018-10-18 0 4.620 4.620 4.630 4.550 4.690 23,331,340 107,536,389 4.6091 3.014 3.014 3.020 2.968 3.059 35,765,427 3.0067 0.22%
2018-10-16 0 4.610 4.600 4.610 4.550 4.630 17,920,237 82,199,932 4.5870 3.007 3.001 3.007 2.968 3.020 27,470,558 2.9923 -0.22%
2018-10-15 0 4.620 4.620 4.630 4.570 4.730 37,625,484 173,768,339 4.6184 3.014 3.014 3.020 2.981 3.086 57,677,421 3.0128 -2.33%
2018-10-12 0 4.730 4.730 4.740 4.710 4.820 23,602,686 111,914,780 4.7416 3.086 3.086 3.092 3.073 3.144 36,181,383 3.0932 1.07%
2018-10-11 0 4.680 4.670 4.680 4.590 4.950 32,104,110 150,016,931 4.6728 3.053 3.046 3.053 2.994 3.229 49,213,513 3.0483 -3.11%
2018-10-10 0 4.830 4.810 4.830 4.740 4.880 6,378,000 30,719,900 4.8165 3.151 3.138 3.151 3.092 3.183 9,777,059 3.1420 1.26%
2018-10-09 0 4.770 4.760 4.770 4.740 4.840 10,559,733 50,558,486 4.7879 3.112 3.105 3.112 3.092 3.157 16,187,384 3.1233 1.27%
2018-10-08 0 4.710 4.700 4.710 4.640 4.840 14,399,000 67,854,425 4.7124 3.073 3.066 3.073 3.027 3.157 22,072,731 3.0741 -0.21%
2018-10-05 0 4.720 4.710 4.720 4.690 4.760 10,383,000 49,102,050 4.7291 3.079 3.073 3.079 3.059 3.105 15,916,464 3.0850 0.85%
2018-10-04 0 4.680 4.670 4.680 4.670 4.880 10,875,000 51,180,910 4.7063 3.053 3.046 3.053 3.046 3.183 16,670,668 3.0701 -3.51%
2018-10-03 0 4.850 4.840 4.850 4.820 4.900 15,293,100 74,371,444 4.8631 3.164 3.157 3.164 3.144 3.196 23,443,328 3.1724 0.41%
2018-10-02 0 4.830 4.820 4.830 4.810 4.910 17,174,480 83,464,905 4.8598 3.151 3.144 3.151 3.138 3.203 26,327,361 3.1703 -2.03%
2018-09-28 0 4.930 4.930 4.940 4.810 4.970 30,625,716 149,892,388 4.8943 3.216 3.216 3.223 3.138 3.242 46,947,231 3.1928 3.14%
2018-09-27 0 4.780 4.780 4.790 4.760 4.880 10,180,010 48,892,863 4.8028 3.118 3.118 3.125 3.105 3.183 15,605,293 3.1331 -1.44%
2018-09-26 0 4.850 4.840 4.850 4.810 4.930 31,780,019 154,309,390 4.8555 3.164 3.157 3.164 3.138 3.216 48,716,703 3.1675 0.41%
2018-09-24 0 4.830 4.820 4.830 4.790 4.980 14,483,000 70,025,625 4.8350 3.151 3.144 3.151 3.125 3.249 22,201,497 3.1541 -2.82%
2018-09-21 0 4.970 4.960 4.970 4.840 4.970 27,726,526 136,986,176 4.9406 3.242 3.236 3.242 3.157 3.242 42,502,962 3.2230 2.26%
2018-09-20 0 4.860 4.850 4.860 4.790 4.860 13,103,000 63,321,754 4.8326 3.170 3.164 3.170 3.125 3.170 20,086,047 3.1525 1.46%
2018-09-19 0 4.790 4.780 4.790 4.680 4.810 20,621,790 98,077,678 4.7560 3.125 3.118 3.125 3.053 3.138 31,611,863 3.1026 1.91%
2018-09-18 0 4.700 4.690 4.700 4.560 4.720 15,387,542 71,833,855 4.6683 3.066 3.059 3.066 2.975 3.079 23,588,101 3.0453 1.95%
2018-09-17 0 4.610 4.600 4.610 4.560 4.680 18,930,000 87,110,463 4.6017 3.007 3.001 3.007 2.975 3.053 29,018,459 3.0019 -1.50%
2018-09-14 0 4.680 4.680 4.690 4.640 4.730 27,890,423 130,644,603 4.6842 3.053 3.053 3.059 3.027 3.086 42,754,205 3.0557 0.00%
2018-09-13 0 4.680 4.680 4.690 4.620 4.720 31,989,186 149,106,641 4.6612 3.053 3.053 3.059 3.014 3.079 49,037,342 3.0407 1.96%
2018-09-12 0 4.590 4.590 4.600 4.560 4.630 27,052,442 123,942,888 4.5816 2.994 2.994 3.001 2.975 3.020 41,469,635 2.9888 -1.71%
2018-09-11 0 4.670 4.650 4.670 4.590 4.710 26,456,040 122,965,004 4.6479 3.046 3.033 3.046 2.994 3.073 40,555,389 3.0320 0.43%
2018-09-10 0 4.650 4.640 4.650 4.550 4.670 26,008,830 119,939,126 4.6115 3.033 3.027 3.033 2.968 3.046 39,869,845 3.0083 -1.69%
2018-09-07 0 4.730 4.730 4.740 4.670 4.770 53,505,412 252,899,062 4.7266 3.086 3.086 3.092 3.046 3.112 82,020,318 3.0834 0.85%
2018-09-06 0 4.690 4.680 4.690 4.590 4.720 27,277,613 127,167,751 4.6620 3.059 3.053 3.059 2.994 3.079 41,814,807 3.0412 1.96%
2018-09-05 0 4.600 4.590 4.600 4.570 4.720 17,677,237 81,561,796 4.6139 3.001 2.994 3.001 2.981 3.079 27,098,055 3.0099 -2.75%
2018-09-04 0 4.730 4.720 4.730 4.650 4.750 12,945,000 60,864,085 4.7017 3.086 3.079 3.086 3.033 3.099 19,843,843 3.0672 1.07%
2018-09-03 0 4.680 4.670 4.680 4.580 4.700 26,085,516 121,710,898 4.6658 3.053 3.046 3.053 2.988 3.066 39,987,400 3.0437 1.30%
2018-08-31 0 4.620 4.620 4.630 4.540 4.640 19,318,129 89,014,204 4.6078 3.014 3.014 3.020 2.962 3.027 29,613,436 3.0059 0.00%
2018-08-30 0 4.620 4.620 4.630 4.550 4.670 31,178,442 143,170,001 4.5920 3.014 3.014 3.020 2.968 3.046 47,794,524 2.9955 0.00%
2018-08-29 0 4.620 4.620 4.630 4.570 4.700 44,501,000 204,910,400 4.6046 3.014 3.014 3.020 2.981 3.066 68,217,140 3.0038 -2.94%
2018-08-28 0 4.760 4.760 4.770 4.660 4.760 21,554,480 101,864,171 4.7259 3.105 3.105 3.112 3.040 3.105 33,041,616 3.0829 2.15%
2018-08-27 0 4.660 4.660 4.670 4.590 4.700 28,630,000 133,329,675 4.6570 3.040 3.040 3.046 2.994 3.066 43,887,928 3.0380 2.64%
2018-08-24 0 4.540 4.540 4.550 4.500 4.580 28,343,400 128,524,677 4.5346 2.962 2.962 2.968 2.936 2.988 43,448,589 2.9581 -0.87%
2018-08-23 0 4.580 4.580 4.590 4.550 4.690 36,118,570 166,171,154 4.6007 2.988 2.988 2.994 2.968 3.059 55,367,419 3.0012 -2.14%
2018-08-22 0 4.680 4.680 4.690 4.560 4.710 28,781,000 134,273,117 4.6653 3.053 3.053 3.059 2.975 3.073 44,119,402 3.0434 1.08%
2018-08-21 0 4.630 4.630 4.640 4.600 4.680 29,273,000 135,818,979 4.6397 3.020 3.020 3.027 3.001 3.053 44,873,606 3.0267 -1.07%
2018-08-20 0 4.680 4.670 4.680 4.580 4.800 54,197,000 252,173,397 4.6529 3.053 3.046 3.053 2.988 3.131 83,080,477 3.0353 -2.30%
2018-08-17 0 4.790 4.790 4.800 4.740 4.880 20,581,000 99,007,570 4.8106 3.125 3.125 3.131 3.092 3.183 31,549,335 3.1382 -0.21%
2018-08-16 0 4.800 4.790 4.800 4.760 4.900 31,445,702 151,441,674 4.8160 3.131 3.125 3.131 3.105 3.196 48,204,217 3.1417 -1.64%
2018-08-15 0 4.880 4.870 4.880 4.850 4.990 22,549,567 110,293,411 4.8912 3.183 3.177 3.183 3.164 3.255 34,567,020 3.1907 -2.98%
2018-08-14 0 5.030 5.030 5.040 4.910 5.050 29,753,042 148,185,811 4.9805 3.281 3.281 3.288 3.203 3.294 45,609,479 3.2490 0.60%
2018-08-13 0 5.000 4.990 5.000 4.970 5.140 27,351,900 136,834,404 5.0027 3.262 3.255 3.262 3.242 3.353 41,928,684 3.2635 -3.29%
2018-08-10 0 5.170 5.150 5.170 5.070 5.200 10,492,000 54,095,135 5.1558 3.373 3.360 3.373 3.307 3.392 16,083,554 3.3634 0.78%
2018-08-09 0 5.130 5.120 5.130 5.040 5.180 7,923,729 40,673,135 5.1331 3.347 3.340 3.347 3.288 3.379 12,146,561 3.3485 0.79%
2018-08-08 0 5.090 5.090 5.100 5.020 5.140 14,084,063 71,675,454 5.0891 3.320 3.320 3.327 3.275 3.353 21,589,953 3.3199 -0.20%
2018-08-07 0 5.100 5.100 5.110 4.950 5.170 21,373,215 108,780,402 5.0896 3.327 3.327 3.333 3.229 3.373 32,763,749 3.3201 2.00%
2018-08-06 0 5.000 4.990 5.000 4.970 5.060 18,481,127 92,617,425 5.0115 3.262 3.255 3.262 3.242 3.301 28,330,366 3.2692 -0.60%
2018-08-03 0 5.030 5.020 5.030 4.980 5.040 18,497,000 92,822,960 5.0183 3.281 3.275 3.281 3.249 3.288 28,354,698 3.2736 0.20%
2018-08-02 0 5.020 5.000 5.020 4.960 5.210 41,870,270 210,104,472 5.0180 3.275 3.262 3.275 3.236 3.399 64,184,401 3.2735 -2.90%
2018-08-01 0 5.170 5.160 5.170 5.140 5.270 28,554,000 147,800,247 5.1762 3.373 3.366 3.373 3.353 3.438 43,771,425 3.3766 -1.71%
2018-07-31 0 5.260 5.250 5.260 5.130 5.300 27,131,472 142,283,467 5.2442 3.431 3.425 3.431 3.347 3.457 41,590,782 3.4210 1.54%
2018-07-30 0 5.180 5.170 5.180 5.090 5.250 11,762,000 60,755,940 5.1654 3.379 3.373 3.379 3.320 3.425 18,030,381 3.3696 -0.19%
2018-07-27 0 5.190 5.180 5.190 5.140 5.230 7,914,000 40,962,330 5.1759 3.386 3.379 3.386 3.353 3.412 12,131,647 3.3765 -0.19%
2018-07-26 0 5.200 5.190 5.200 5.130 5.260 16,955,472 87,889,906 5.1836 3.392 3.386 3.392 3.347 3.431 25,991,636 3.3815 0.19%
2018-07-25 0 5.190 5.180 5.190 5.100 5.330 24,292,000 126,348,475 5.2012 3.386 3.379 3.386 3.327 3.477 37,238,057 3.3930 1.96%
2018-07-24 0 5.090 5.090 5.100 4.930 5.120 54,070,000 274,581,845 5.0783 3.320 3.320 3.327 3.216 3.340 82,885,794 3.3128 1.39%
2018-07-23 0 5.020 5.020 5.030 4.930 5.100 33,680,088 168,774,906 5.0111 3.275 3.275 3.281 3.216 3.327 51,629,385 3.2690 0.20%
2018-07-20 0 5.010 5.000 5.010 4.850 5.090 38,846,396 194,033,013 4.9949 3.268 3.262 3.268 3.164 3.320 59,548,999 3.2584 2.45%
2018-07-19 0 4.890 4.890 4.900 4.880 5.120 19,477,200 96,974,748 4.9789 3.190 3.190 3.196 3.183 3.340 29,857,281 3.2479 -2.78%
2018-07-18 0 5.030 5.020 5.030 5.020 5.150 15,577,942 78,894,642 5.0645 3.281 3.275 3.281 3.275 3.360 23,879,972 3.3038 0.20%
2018-07-17 0 5.020 5.010 5.020 4.970 5.100 30,166,000 151,454,590 5.0207 3.275 3.268 3.275 3.242 3.327 46,242,517 3.2752 -0.79%
2018-07-16 0 5.060 5.050 5.060 4.910 5.080 18,940,000 94,873,910 5.0092 3.301 3.294 3.301 3.203 3.314 29,033,789 3.2677 1.00%
2018-07-13 0 5.010 5.010 5.020 4.980 5.080 19,275,402 96,935,773 5.0290 3.268 3.268 3.275 3.249 3.314 29,547,938 3.2806 1.01%
2018-07-12 0 4.960 4.960 4.970 4.890 5.010 17,170,976 85,481,761 4.9783 3.236 3.236 3.242 3.190 3.268 26,321,990 3.2475 0.61%
2018-07-11 0 4.930 4.930 4.940 4.880 4.980 23,326,451 115,179,471 4.9377 3.216 3.216 3.223 3.183 3.249 35,757,933 3.2211 -2.95%
2018-07-10 0 5.080 5.080 5.090 5.000 5.110 24,122,000 122,257,550 5.0683 3.314 3.314 3.320 3.262 3.333 36,977,458 3.3063 2.83%
2018-07-09 0 4.940 4.930 4.940 4.920 5.040 17,671,000 87,822,091 4.9698 3.223 3.216 3.223 3.210 3.288 27,088,494 3.2420 0.82%
2018-07-06 0 4.900 4.890 4.900 4.860 5.000 29,367,355 144,451,596 4.9188 3.196 3.190 3.196 3.170 3.262 45,018,246 3.2087 -0.41%
2018-07-05 0 4.920 4.910 4.920 4.700 5.000 24,042,862 116,792,903 4.8577 3.210 3.203 3.210 3.066 3.262 36,856,144 3.1689 0.20%
2018-07-04 0 4.910 4.910 4.920 4.860 5.020 13,580,688 66,805,846 4.9192 3.203 3.203 3.210 3.170 3.275 20,818,312 3.2090 -1.60%
2018-07-03 0 4.990 4.980 4.990 4.780 5.000 37,476,758 183,868,378 4.9062 3.255 3.249 3.255 3.118 3.262 57,449,433 3.2005 1.11%
2018-06-29 0 5.110 5.100 5.110 4.950 5.130 37,073,000 189,096,356 5.1006 3.219 3.213 3.219 3.119 3.232 58,845,764 3.2134 2.20%
2018-06-28 0 5.000 4.990 5.000 4.940 5.130 42,644,250 213,727,075 5.0119 3.150 3.144 3.150 3.112 3.232 67,688,978 3.1575 -0.20%
2018-06-27 0 5.010 5.000 5.010 4.970 5.200 38,874,927 196,309,812 5.0498 3.156 3.150 3.156 3.131 3.276 61,705,953 3.1814 -3.28%
2018-06-26 0 5.180 5.160 5.180 5.140 5.290 54,090,000 280,795,120 5.1913 3.263 3.251 3.263 3.238 3.333 85,856,753 3.2705 -0.96%
2018-06-25 0 5.230 5.220 5.230 5.150 5.340 35,433,556 184,986,689 5.2207 3.295 3.289 3.295 3.245 3.364 56,243,484 3.2890 0.00%
2018-06-22 0 5.230 5.230 5.240 5.220 5.420 51,857,136 272,200,498 5.2490 3.295 3.295 3.301 3.289 3.415 82,312,540 3.3069 -2.24%
2018-06-21 0 5.350 5.340 5.350 5.300 5.450 33,274,508 178,770,343 5.3726 3.371 3.364 3.371 3.339 3.434 52,816,439 3.3847 0.19%
2018-06-20 0 5.340 5.320 5.340 5.250 5.360 46,463,539 246,780,348 5.3113 3.364 3.352 3.364 3.308 3.377 73,751,314 3.3461 2.10%
2018-06-19 0 5.230 5.220 5.230 5.180 5.580 49,084,032 257,629,647 5.2487 3.295 3.289 3.295 3.263 3.515 77,910,808 3.3067 -2.79%
2018-06-15 0 5.380 5.370 5.380 5.310 5.380 36,510,984 195,888,351 5.3652 3.389 3.383 3.389 3.345 3.389 57,953,680 3.3801 0.00%
2018-06-14 0 5.380 5.360 5.380 5.300 5.410 25,140,000 134,588,205 5.3535 3.389 3.377 3.389 3.339 3.408 39,904,581 3.3728 0.75%
2018-06-13 0 5.340 5.330 5.340 5.300 5.450 15,565,860 83,378,074 5.3565 3.364 3.358 3.364 3.339 3.434 24,707,602 3.3746 -0.74%
2018-06-12 0 5.380 5.380 5.390 5.300 5.400 25,787,195 138,499,299 5.3709 3.389 3.389 3.396 3.339 3.402 40,931,870 3.3837 1.70%
2018-06-11 0 5.290 5.280 5.290 5.260 5.370 27,640,100 146,607,187 5.3041 3.333 3.326 3.333 3.314 3.383 43,872,975 3.3416 -2.22%
2018-06-08 0 5.410 5.400 5.410 5.380 5.600 27,769,180 151,456,207 5.4541 3.408 3.402 3.408 3.389 3.528 44,077,863 3.4361 -3.22%
2018-06-07 0 5.590 5.580 5.590 5.560 5.630 34,921,000 194,955,206 5.5827 3.522 3.515 3.522 3.503 3.547 55,429,907 3.5171 0.54%
2018-06-06 0 5.560 5.560 5.570 5.550 5.630 43,960,944 245,422,342 5.5827 3.503 3.503 3.509 3.497 3.547 69,778,959 3.5171 0.72%
2018-06-05 0 5.520 5.510 5.520 5.410 5.550 35,330,280 194,098,209 5.4938 3.478 3.471 3.478 3.408 3.497 56,079,555 3.4611 1.66%
2018-06-04 0 5.430 5.420 5.430 5.270 5.440 25,049,000 134,637,198 5.3750 3.421 3.415 3.421 3.320 3.427 39,760,137 3.3862 4.42%
2018-06-01 0 5.200 5.190 5.200 5.160 5.340 41,360,793 215,545,522 5.2113 3.276 3.270 3.276 3.251 3.364 65,651,754 3.2832 -0.95%
2018-05-31 0 5.250 5.240 5.250 5.230 5.420 231,493,560 1,215,826,880 5.2521 3.308 3.301 3.308 3.295 3.415 367,448,426 3.3088 -1.13%
2018-05-30 0 5.310 5.300 5.310 5.120 5.330 57,148,409 298,366,957 5.2209 3.345 3.339 3.345 3.226 3.358 90,711,348 3.2892 1.14%
2018-05-29 0 5.250 5.250 5.260 5.250 5.400 26,401,000 140,354,001 5.3162 3.308 3.308 3.314 3.308 3.402 41,906,159 3.3492 -3.31%
2018-05-28 0 5.430 5.430 5.440 5.420 5.640 20,238,000 111,034,580 5.4864 3.421 3.421 3.427 3.415 3.553 32,123,664 3.4565 -1.81%
2018-05-25 0 5.530 5.520 5.530 5.500 5.630 31,427,319 174,371,883 5.5484 3.484 3.478 3.484 3.465 3.547 49,884,407 3.4955 -0.54%
2018-05-24 0 5.560 5.550 5.560 5.490 5.620 30,989,000 172,299,490 5.5600 3.503 3.497 3.503 3.459 3.541 49,188,665 3.5028 0.00%
2018-05-23 0 5.560 5.550 5.560 5.380 5.600 35,249,526 195,788,627 5.5544 3.503 3.497 3.503 3.389 3.528 55,951,374 3.4993 0.00%
2018-05-21 0 5.560 5.550 5.560 5.540 5.620 32,481,000 181,492,714 5.5877 3.503 3.497 3.503 3.490 3.541 51,556,909 3.5202 0.18%
2018-05-18 0 5.550 5.540 5.550 5.450 5.560 53,046,267 293,195,205 5.5272 3.497 3.490 3.497 3.434 3.503 84,200,041 3.4821 2.21%
2018-05-17 0 5.430 5.420 5.430 5.390 5.510 25,344,000 137,407,009 5.4217 3.421 3.415 3.421 3.396 3.471 40,228,389 3.4157 -0.73%
2018-05-16 0 5.470 5.460 5.470 5.400 5.500 27,959,436 152,720,382 5.4622 3.446 3.440 3.446 3.402 3.465 44,379,856 3.4412 0.55%
2018-05-15 0 5.440 5.430 5.440 5.330 5.500 47,515,000 259,014,543 5.4512 3.427 3.421 3.427 3.358 3.465 75,420,292 3.4343 0.74%
2018-05-14 0 5.400 5.390 5.400 5.360 5.450 34,370,000 185,305,040 5.3915 3.402 3.396 3.402 3.377 3.434 54,555,308 3.3966 0.75%
2018-05-11 0 5.360 5.350 5.360 5.300 5.410 40,450,486 217,271,139 5.3713 3.377 3.371 3.377 3.339 3.408 64,206,829 3.3839 1.32%
2018-05-10 0 5.290 5.280 5.290 5.230 5.330 17,578,000 92,669,937 5.2719 3.333 3.326 3.333 3.295 3.358 27,901,461 3.3213 -0.19%
2018-05-09 0 5.300 5.290 5.300 5.240 5.360 25,913,051 137,033,996 5.2882 3.339 3.333 3.339 3.301 3.377 41,131,640 3.3316 -1.30%
2018-05-08 0 5.370 5.360 5.370 5.270 5.380 24,105,191 128,869,483 5.3461 3.383 3.377 3.383 3.320 3.389 38,262,034 3.3681 1.51%
2018-05-07 0 5.290 5.280 5.290 5.190 5.340 25,900,832 136,916,266 5.2862 3.333 3.326 3.333 3.270 3.364 41,112,245 3.3303 1.73%
2018-05-04 0 5.200 5.200 5.210 5.160 5.340 24,491,270 128,434,171 5.2441 3.276 3.276 3.282 3.251 3.364 38,874,855 3.3038 -1.33%
2018-05-03 0 5.270 5.270 5.280 5.260 5.360 33,193,290 175,799,049 5.2962 3.320 3.320 3.326 3.314 3.377 52,687,523 3.3366 -2.04%
2018-05-02 0 5.380 5.380 5.390 5.350 5.540 47,934,000 259,198,358 5.4074 3.389 3.389 3.396 3.371 3.490 76,085,369 3.4067 -0.74%
2018-04-30 0 5.420 5.420 5.430 5.300 5.600 78,245,000 426,837,603 5.4551 3.415 3.415 3.421 3.339 3.528 124,197,848 3.4368 4.63%
2018-04-27 0 5.180 5.180 5.190 5.110 5.270 25,122,667 129,735,963 5.1641 3.263 3.263 3.270 3.219 3.320 39,877,068 3.2534 -0.58%
2018-04-26 0 5.210 5.200 5.210 5.170 5.340 18,117,000 94,694,664 5.2268 3.282 3.276 3.282 3.257 3.364 28,757,012 3.2929 -1.51%
2018-04-25 0 5.290 5.290 5.300 5.280 5.400 21,816,000 116,399,335 5.3355 3.333 3.333 3.339 3.326 3.402 34,628,414 3.3614 -1.49%
2018-04-24 0 5.370 5.360 5.370 5.200 5.420 63,460,667 341,448,761 5.3805 3.383 3.377 3.383 3.276 3.415 100,730,760 3.3897 1.90%
2018-04-23 0 5.270 5.260 5.270 5.170 5.320 38,455,000 202,661,075 5.2701 3.320 3.314 3.320 3.257 3.352 61,039,405 3.3202 2.13%
2018-04-20 0 5.160 5.150 5.160 5.150 5.310 26,749,820 139,653,297 5.2207 3.251 3.245 3.251 3.245 3.345 42,459,839 3.2891 -2.27%
2018-04-19 0 5.280 5.280 5.290 5.230 5.330 55,018,734 291,489,470 5.2980 3.326 3.326 3.333 3.295 3.358 87,330,927 3.3378 0.76%
2018-04-18 0 5.240 5.230 5.240 5.160 5.320 92,645,640 486,157,962 5.2475 3.301 3.295 3.301 3.251 3.352 147,055,903 3.3059 2.14%
2018-04-17 0 5.130 5.130 5.140 5.060 5.220 78,219,177 405,482,717 5.1839 3.232 3.232 3.238 3.188 3.289 124,156,860 3.2659 0.98%
2018-04-16 0 5.080 5.080 5.090 5.060 5.200 38,328,297 197,041,921 5.1409 3.200 3.200 3.207 3.188 3.276 60,838,290 3.2388 -2.31%
2018-04-13 0 5.200 5.190 5.200 5.140 5.220 36,940,000 192,083,190 5.1999 3.276 3.270 3.276 3.238 3.289 58,634,654 3.2759 1.36%
2018-04-12 0 5.130 5.130 5.140 5.100 5.240 25,077,000 129,255,545 5.1543 3.232 3.232 3.238 3.213 3.301 39,804,581 3.2473 -1.35%
2018-04-11 0 5.200 5.190 5.200 5.150 5.250 42,326,180 220,154,608 5.2014 3.276 3.270 3.276 3.245 3.308 67,184,107 3.2769 -0.19%
2018-04-10 0 5.210 5.210 5.220 5.040 5.230 55,198,860 286,066,885 5.1825 3.282 3.282 3.289 3.175 3.295 87,616,840 3.2650 2.56%
2018-04-09 0 5.080 5.080 5.090 4.980 5.120 27,123,483 137,509,889 5.0698 3.200 3.200 3.207 3.137 3.226 43,052,952 3.1940 1.80%
2018-04-06 0 4.990 4.990 5.000 4.910 5.040 10,530,181 52,618,012 4.9969 3.144 3.144 3.150 3.093 3.175 16,714,497 3.1480 1.63%
2018-04-04 0 4.910 4.900 4.910 4.910 5.090 17,634,960 87,862,579 4.9823 3.093 3.087 3.093 3.093 3.207 27,991,873 3.1389 -2.77%
2018-04-03 0 5.050 5.050 5.060 4.860 5.090 26,640,819 133,904,064 5.0263 3.182 3.182 3.188 3.062 3.207 42,286,822 3.1666 2.43%
2018-03-29 0 4.930 4.920 4.930 4.890 5.060 28,544,000 141,701,965 4.9643 3.106 3.100 3.106 3.081 3.188 45,307,731 3.1275 -2.18%
2018-03-28 0 5.040 5.030 5.040 4.990 5.080 39,783,852 200,356,396 5.0361 3.175 3.169 3.175 3.144 3.200 63,148,685 3.1728 -0.40%
2018-03-27 0 5.060 5.050 5.060 5.010 5.100 35,045,557 177,111,084 5.0537 3.188 3.182 3.188 3.156 3.213 55,627,616 3.1839 0.40%
2018-03-26 0 5.040 5.040 5.050 4.820 5.050 41,149,664 203,801,593 4.9527 3.175 3.175 3.182 3.037 3.182 65,316,630 3.1202 4.56%
2018-03-23 0 4.820 4.820 4.830 4.720 4.870 38,520,000 184,899,745 4.8001 3.037 3.037 3.043 2.974 3.068 61,142,579 3.0241 -2.23%
2018-03-22 0 4.930 4.930 4.940 4.910 5.020 17,789,000 88,174,445 4.9567 3.106 3.106 3.112 3.093 3.163 28,236,380 3.1227 0.82%
2018-03-21 0 4.890 4.890 4.900 4.870 5.060 23,821,003 118,044,959 4.9555 3.081 3.081 3.087 3.068 3.188 37,810,944 3.1220 -2.00%
2018-03-20 0 4.990 4.990 5.000 4.970 5.080 22,519,160 113,279,101 5.0303 3.144 3.144 3.150 3.131 3.200 35,744,536 3.1691 -1.77%
2018-03-19 0 5.080 5.070 5.080 4.950 5.150 49,031,775 249,019,565 5.0787 3.200 3.194 3.200 3.119 3.245 77,827,861 3.1996 1.40%
2018-03-16 0 5.010 5.010 5.020 4.760 5.050 35,878,621 179,647,455 5.0071 3.156 3.156 3.163 2.999 3.182 56,949,933 3.1545 0.00%
2018-03-15 0 5.010 5.000 5.010 4.890 5.040 19,378,695 96,597,452 4.9847 3.156 3.150 3.156 3.081 3.175 30,759,694 3.1404 1.42%
2018-03-14 0 4.940 4.940 4.950 4.870 5.000 22,831,000 112,790,200 4.9402 3.112 3.112 3.119 3.068 3.150 36,239,518 3.1124 -1.98%
2018-03-13 0 5.040 5.030 5.040 4.960 5.130 39,683,048 200,673,645 5.0569 3.175 3.169 3.175 3.125 3.232 62,988,679 3.1859 1.00%
2018-03-12 0 4.990 4.980 4.990 4.940 4.990 20,566,000 102,210,360 4.9699 3.144 3.137 3.144 3.112 3.144 32,644,296 3.1310 1.63%
2018-03-09 0 4.910 4.910 4.920 4.860 4.940 16,148,000 79,265,615 4.9087 3.093 3.093 3.100 3.062 3.112 25,631,630 3.0925 0.00%
2018-03-08 0 4.910 4.900 4.910 4.880 4.940 14,422,000 70,841,393 4.9120 3.093 3.087 3.093 3.074 3.112 22,891,959 3.0946 0.61%
2018-03-07 0 4.880 4.880 4.890 4.830 5.000 31,445,342 154,643,053 4.9178 3.074 3.074 3.081 3.043 3.150 49,913,014 3.0983 0.21%
2018-03-06 0 4.870 4.870 4.880 4.770 4.910 24,526,000 119,295,495 4.8640 3.068 3.068 3.074 3.005 3.093 38,929,982 3.0644 2.31%
2018-03-05 0 4.760 4.750 4.760 4.730 4.900 21,813,289 104,179,947 4.7760 2.999 2.993 2.999 2.980 3.087 34,624,111 3.0089 -2.06%
2018-03-02 0 4.860 4.860 4.870 4.790 4.920 72,379,027 351,313,860 4.8538 3.062 3.062 3.068 3.018 3.100 114,886,822 3.0579 -1.42%
2018-03-01 0 4.930 4.920 4.930 4.730 4.930 38,227,347 185,411,379 4.8502 3.106 3.100 3.106 2.980 3.106 60,678,053 3.0557 1.65%
2018-02-28 0 4.850 4.850 4.860 4.770 4.890 66,499,000 322,527,680 4.8501 3.056 3.056 3.062 3.005 3.081 105,553,489 3.0556 -1.22%
2018-02-27 0 4.910 4.910 4.920 4.880 4.960 86,987,703 426,327,450 4.9010 3.093 3.093 3.100 3.074 3.125 138,075,092 3.0876 -0.20%
2018-02-26 0 4.920 4.910 4.920 4.870 4.970 24,011,531 118,044,375 4.9162 3.100 3.093 3.100 3.068 3.131 38,113,368 3.0972 0.20%
2018-02-23 0 4.910 4.910 4.920 4.850 4.950 46,531,000 228,330,931 4.9071 3.093 3.093 3.100 3.056 3.119 73,858,395 3.0915 1.66%
2018-02-22 0 4.830 4.820 4.830 4.740 4.870 110,624,000 535,345,875 4.8393 3.043 3.037 3.043 2.986 3.068 175,592,853 3.0488 -0.21%
2018-02-21 0 4.840 4.830 4.840 4.710 4.860 60,278,342 290,392,919 4.8175 3.049 3.043 3.049 2.967 3.062 95,679,473 3.0351 2.76%
2018-02-20 0 4.710 4.710 4.720 4.600 4.760 24,895,300 116,941,747 4.6973 2.967 2.967 2.974 2.898 2.999 39,516,170 2.9593 -0.84%
2018-02-15 0 4.750 4.740 4.750 4.700 4.770 44,665,120 211,242,113 4.7295 2.993 2.986 2.993 2.961 3.005 70,896,694 2.9796 1.50%
2018-02-14 0 4.680 4.680 4.690 4.570 4.720 70,202,000 324,473,408 4.6220 2.948 2.948 2.955 2.879 2.974 111,431,240 2.9119 3.08%
2018-02-13 0 4.540 4.530 4.540 4.530 4.700 94,168,000 437,237,335 4.6432 2.860 2.854 2.860 2.854 2.961 149,472,337 2.9252 0.67%
2018-02-12 0 4.510 4.500 4.510 4.470 4.590 46,835,300 212,011,740 4.5268 2.841 2.835 2.841 2.816 2.892 74,341,408 2.8519 0.67%
2018-02-09 0 4.480 4.480 4.490 4.410 4.580 103,873,000 465,119,763 4.4778 2.822 2.822 2.829 2.778 2.885 164,877,029 2.8210 -3.86%
2018-02-08 0 4.660 4.660 4.670 4.630 4.770 106,396,785 500,799,831 4.7069 2.936 2.936 2.942 2.917 3.005 168,883,018 2.9654 -0.85%
2018-02-07 0 4.700 4.690 4.700 4.690 5.020 119,883,700 577,356,697 4.8160 2.961 2.955 2.961 2.955 3.163 190,290,723 3.0341 -2.49%
2018-02-06 0 4.820 4.810 4.820 4.810 5.050 189,864,000 934,687,967 4.9229 3.037 3.030 3.037 3.030 3.182 301,370,059 3.1015 -6.59%
2018-02-05 0 5.160 5.150 5.160 5.010 5.200 102,986,032 527,286,564 5.1200 3.251 3.245 3.251 3.156 3.276 163,469,149 3.2256 -0.77%
2018-02-02 0 5.200 5.190 5.200 5.180 5.240 78,092,000 407,025,105 5.2121 3.276 3.270 3.276 3.263 3.301 123,954,992 3.2837 -0.57%
2018-02-01 0 5.230 5.220 5.230 5.210 5.450 146,999,683 781,305,514 5.3150 3.295 3.289 3.295 3.282 3.434 233,331,770 3.3485 0.00%
2018-01-31 0 5.230 5.220 5.230 5.070 5.270 124,146,872 644,568,271 5.1920 3.295 3.289 3.295 3.194 3.320 197,057,632 3.2710 1.75%
2018-01-30 0 5.140 5.140 5.150 5.100 5.300 110,578,204 572,154,842 5.1742 3.238 3.238 3.245 3.213 3.339 175,520,161 3.2598 -1.53%
2018-01-29 0 5.220 5.220 5.230 5.000 5.260 233,474,000 1,208,945,047 5.1781 3.289 3.289 3.295 3.150 3.314 370,591,967 3.2622 5.03%
2018-01-26 0 4.970 4.970 4.980 4.710 5.120 181,952,000 902,484,799 4.9600 3.131 3.131 3.137 2.967 3.226 288,811,386 3.1248 6.20%
2018-01-25 0 4.680 4.670 4.680 4.670 4.770 105,769,000 498,783,590 4.7158 2.948 2.942 2.948 2.942 3.005 167,886,539 2.9710 -2.90%
2018-01-24 0 4.820 4.810 4.820 4.790 4.860 93,723,690 451,620,209 4.8186 3.037 3.030 3.037 3.018 3.062 148,767,086 3.0358 -0.41%
2018-01-23 0 4.840 4.840 4.850 4.780 4.860 121,755,000 587,749,725 4.8273 3.049 3.049 3.056 3.011 3.062 193,261,027 3.0412 1.26%
2018-01-22 0 4.780 4.780 4.790 4.700 4.820 44,004,186 210,636,007 4.7867 3.011 3.011 3.018 2.961 3.037 69,847,597 3.0157 -0.42%
2018-01-19 0 4.800 4.790 4.800 4.760 4.830 105,035,000 505,289,459 4.8107 3.024 3.018 3.024 2.999 3.043 166,721,465 3.0307 0.00%
2018-01-18 0 4.800 4.790 4.800 4.650 4.800 109,570,000 517,904,954 4.7267 3.024 3.018 3.024 2.930 3.024 173,919,845 2.9778 4.12%
2018-01-17 0 4.610 4.610 4.620 4.570 4.650 54,512,000 251,401,515 4.6119 2.904 2.904 2.911 2.879 2.930 86,526,591 2.9055 -0.43%
2018-01-16 0 4.630 4.620 4.630 4.480 4.630 73,811,049 336,784,926 4.5628 2.917 2.911 2.917 2.822 2.917 117,159,863 2.8746 2.43%
2018-01-15 0 4.520 4.510 4.520 4.470 4.550 81,614,000 368,576,614 4.5161 2.848 2.841 2.848 2.816 2.867 129,545,443 2.8452 0.67%
2018-01-12 0 4.490 4.490 4.500 4.470 4.510 32,016,000 143,713,905 4.4888 2.829 2.829 2.835 2.816 2.841 50,818,817 2.8280 0.67%
2018-01-11 0 4.460 4.450 4.460 4.410 4.480 24,478,000 109,087,405 4.4565 2.810 2.804 2.810 2.778 2.822 38,853,792 2.8076 0.45%
2018-01-10 0 4.440 4.430 4.440 4.400 4.470 38,315,975 170,417,899 4.4477 2.797 2.791 2.797 2.772 2.816 60,818,732 2.8021 -0.45%
2018-01-09 0 4.460 4.450 4.460 4.410 4.490 57,788,660 257,348,311 4.4533 2.810 2.804 2.810 2.778 2.829 91,727,615 2.8056 0.22%
2018-01-08 0 4.450 4.440 4.450 4.280 4.450 122,679,450 537,974,863 4.3852 2.804 2.797 2.804 2.696 2.804 194,728,401 2.7627 2.77%
2018-01-05 0 4.330 4.320 4.330 4.190 4.330 76,552,774 326,124,020 4.2601 2.728 2.722 2.728 2.640 2.728 121,511,788 2.6839 3.34%
2018-01-04 0 4.190 4.180 4.190 4.110 4.210 60,935,000 254,327,025 4.1737 2.640 2.633 2.640 2.589 2.652 96,721,783 2.6295 2.20%
2018-01-03 0 4.100 4.090 4.100 4.080 4.150 38,215,517 157,063,325 4.1099 2.583 2.577 2.583 2.570 2.615 60,659,275 2.5893 -0.73%
2018-01-02 0 4.130 4.120 4.130 4.050 4.130 33,012,000 135,526,666 4.1054 2.602 2.596 2.602 2.552 2.602 52,399,762 2.5864 1.72%
2017-12-29 0 4.060 4.060 4.080 4.050 4.120 57,916,000 236,616,707 4.0855 2.558 2.558 2.570 2.552 2.596 91,929,741 2.5739 -1.22%
2017-12-28 0 4.110 4.100 4.110 4.070 4.120 36,432,436 148,901,820 4.0871 2.589 2.583 2.589 2.564 2.596 57,829,001 2.5749 0.74%
2017-12-27 0 4.080 4.080 4.090 4.070 4.120 32,647,806 133,881,429 4.1008 2.570 2.570 2.577 2.564 2.596 51,821,679 2.5835 -0.24%
2017-12-22 0 4.090 4.080 4.090 4.030 4.100 74,495,000 303,691,211 4.0767 2.577 2.570 2.577 2.539 2.583 118,245,495 2.5683 1.24%
2017-12-21 0 4.040 4.030 4.040 4.030 4.060 23,163,000 93,615,928 4.0416 2.545 2.539 2.545 2.539 2.558 36,766,500 2.5462 -0.49%
2017-12-20 0 4.060 4.060 4.070 4.030 4.080 23,159,000 94,174,186 4.0664 2.558 2.558 2.564 2.539 2.570 36,760,150 2.5619 0.25%
2017-12-19 0 4.050 4.050 4.060 4.030 4.060 28,553,000 115,458,137 4.0436 2.552 2.552 2.558 2.539 2.558 45,322,016 2.5475 0.00%
2017-12-18 0 4.050 4.040 4.050 4.040 4.070 51,565,564 209,512,492 4.0630 2.552 2.545 2.552 2.545 2.564 81,849,730 2.5597 0.25%
2017-12-15 0 4.040 4.030 4.040 4.040 4.150 904,238,500 3,666,457,975 4.0547 2.545 2.539 2.545 2.545 2.615 1,435,292,685 2.5545 -4.94%
2017-12-14 0 4.250 4.240 4.250 4.250 4.380 25,726,000 110,072,685 4.2787 2.678 2.671 2.678 2.678 2.759 40,834,735 2.6956 -2.52%
2017-12-13 0 4.360 4.350 4.360 4.270 4.380 19,757,698 85,413,524 4.3231 2.747 2.741 2.747 2.690 2.759 31,361,283 2.7235 1.40%
2017-12-12 0 4.300 4.290 4.300 4.250 4.320 10,727,975 45,950,444 4.2832 2.709 2.703 2.709 2.678 2.722 17,028,454 2.6985 -0.23%
2017-12-11 0 4.310 4.310 4.320 4.290 4.360 5,912,484 25,473,485 4.3084 2.715 2.715 2.722 2.703 2.747 9,384,853 2.7143 -0.46%
2017-12-08 0 4.330 4.330 4.340 4.290 4.340 7,016,032 30,312,884 4.3205 2.728 2.728 2.734 2.703 2.734 11,136,508 2.7219 0.46%
2017-12-07 0 4.310 4.310 4.320 4.280 4.350 18,659,000 80,388,945 4.3083 2.715 2.715 2.722 2.696 2.741 29,617,326 2.7143 -0.69%
2017-12-06 0 4.340 4.340 4.350 4.340 4.390 13,779,000 60,032,640 4.3568 2.734 2.734 2.741 2.734 2.766 21,871,329 2.7448 -1.14%
2017-12-05 0 4.390 4.390 4.400 4.380 4.430 3,290,530 14,479,813 4.4005 2.766 2.766 2.772 2.759 2.791 5,223,040 2.7723 -0.45%
2017-12-04 0 4.410 4.400 4.410 4.380 4.430 3,675,000 16,207,190 4.4101 2.778 2.772 2.778 2.759 2.791 5,833,307 2.7784 0.23%
2017-12-01 0 4.400 4.390 4.400 4.390 4.440 8,653,607 38,102,620 4.4031 2.772 2.766 2.772 2.766 2.797 13,735,822 2.7740 0.23%
2017-11-30 0 4.390 4.380 4.390 4.380 4.430 6,565,759 28,859,616 4.3955 2.766 2.759 2.766 2.759 2.791 10,421,792 2.7692 -0.23%
2017-11-29 0 4.400 4.400 4.410 4.400 4.480 5,860,470 25,887,940 4.4174 2.772 2.772 2.778 2.772 2.822 9,302,291 2.7830 -1.35%
2017-11-28 0 4.460 4.450 4.460 4.420 4.480 6,561,199 29,196,125 4.4498 2.810 2.804 2.810 2.785 2.822 10,414,554 2.8034 0.00%
2017-11-27 0 4.460 4.460 4.470 4.440 4.490 3,754,000 16,756,082 4.4635 2.810 2.810 2.816 2.797 2.829 5,958,703 2.8120 -0.45%
2017-11-24 0 4.480 4.470 4.480 4.420 4.480 4,422,000 19,733,482 4.4626 2.822 2.816 2.822 2.785 2.822 7,019,016 2.8114 0.90%
2017-11-23 0 4.440 4.430 4.440 4.420 4.500 10,462,000 46,721,396 4.4658 2.797 2.791 2.797 2.785 2.835 16,606,274 2.8135 -0.67%
2017-11-22 0 4.470 4.460 4.470 4.430 4.500 13,561,000 60,606,819 4.4692 2.816 2.810 2.816 2.791 2.835 21,525,299 2.8156 0.45%
2017-11-21 0 4.450 4.450 4.460 4.370 4.470 14,457,000 63,991,808 4.4264 2.804 2.804 2.810 2.753 2.816 22,947,515 2.7886 1.83%
2017-11-20 0 4.370 4.370 4.380 4.360 4.430 9,636,000 42,283,255 4.3881 2.753 2.753 2.759 2.747 2.791 15,295,169 2.7645 -1.58%
2017-11-17 0 4.440 4.430 4.440 4.420 4.460 10,357,254 45,991,947 4.4406 2.797 2.791 2.797 2.785 2.810 16,440,011 2.7976 0.00%
2017-11-16 0 4.440 4.430 4.440 4.390 4.450 15,994,000 70,654,488 4.4176 2.797 2.791 2.797 2.766 2.804 25,387,186 2.7831 0.91%
2017-11-15 0 4.400 4.390 4.400 4.390 4.440 25,929,000 114,133,591 4.4018 2.772 2.766 2.772 2.766 2.797 41,156,956 2.7731 -1.57%
2017-11-14 0 4.470 4.460 4.470 4.460 4.560 31,441,000 141,249,219 4.4925 2.816 2.810 2.816 2.810 2.873 49,906,122 2.8303 -1.97%
2017-11-13 0 4.560 4.550 4.560 4.550 4.650 10,394,026 47,484,362 4.5684 2.873 2.867 2.873 2.867 2.930 16,498,379 2.8781 -0.87%
2017-11-10 0 4.600 4.590 4.600 4.540 4.620 12,424,920 56,857,700 4.5761 2.898 2.892 2.898 2.860 2.911 19,722,006 2.8830 0.88%
2017-11-09 0 4.560 4.560 4.580 4.550 4.620 9,462,347 43,271,580 4.5730 2.873 2.873 2.885 2.867 2.911 15,019,530 2.8810 0.00%
2017-11-08 0 4.560 4.560 4.570 4.550 4.630 17,671,680 81,136,646 4.5913 2.873 2.873 2.879 2.867 2.917 28,050,158 2.8926 -1.94%
2017-11-07 0 4.650 4.650 4.660 4.590 4.680 14,548,038 67,631,059 4.6488 2.930 2.930 2.936 2.892 2.948 23,092,019 2.9288 0.00%
2017-11-06 0 4.650 4.640 4.650 4.580 4.690 12,512,324 57,841,112 4.6227 2.930 2.923 2.930 2.885 2.955 19,860,742 2.9123 -0.43%
2017-11-03 0 4.670 4.660 4.670 4.620 4.680 7,561,924 35,245,649 4.6609 2.942 2.936 2.942 2.911 2.948 12,002,999 2.9364 0.43%
2017-11-02 0 4.650 4.650 4.660 4.600 4.680 6,346,535 29,490,311 4.6467 2.930 2.930 2.936 2.898 2.948 10,073,819 2.9274 -0.43%
2017-11-01 0 4.670 4.670 4.680 4.660 4.700 5,871,259 27,481,159 4.6806 2.942 2.942 2.948 2.936 2.961 9,319,416 2.9488 -0.85%
2017-10-31 0 4.710 4.700 4.710 4.650 4.710 14,657,742 68,850,265 4.6972 2.967 2.961 2.967 2.930 2.967 23,266,151 2.9592 1.51%
2017-10-30 0 4.640 4.640 4.650 4.640 4.750 14,565,960 68,305,415 4.6894 2.923 2.923 2.930 2.923 2.993 23,120,466 2.9543 0.22%
2017-10-27 0 4.630 4.630 4.640 4.540 4.660 12,482,000 57,576,700 4.6128 2.917 2.917 2.923 2.860 2.936 19,812,608 2.9061 1.98%
2017-10-26 0 4.540 4.530 4.540 4.500 4.550 7,857,000 35,595,010 4.5304 2.860 2.854 2.860 2.835 2.867 12,471,372 2.8541 0.44%
2017-10-25 0 4.520 4.520 4.530 4.510 4.570 9,816,000 44,492,505 4.5327 2.848 2.848 2.854 2.841 2.879 15,580,882 2.8556 -0.22%
2017-10-24 0 4.530 4.520 4.530 4.520 4.580 9,271,199 42,092,037 4.5401 2.854 2.848 2.854 2.848 2.885 14,716,122 2.8603 -0.88%
2017-10-23 0 4.570 4.570 4.580 4.550 4.620 10,220,038 46,672,761 4.5668 2.879 2.879 2.885 2.867 2.911 16,222,209 2.8771 -1.30%
2017-10-20 0 4.630 4.630 4.640 4.560 4.660 10,560,000 48,855,316 4.6265 2.917 2.917 2.923 2.873 2.936 16,761,829 2.9147 1.54%
2017-10-19 0 4.560 4.550 4.560 4.550 4.670 11,826,360 54,411,136 4.6008 2.873 2.867 2.873 2.867 2.942 18,771,915 2.8985 -1.94%
2017-10-18 0 4.650 4.650 4.660 4.600 4.680 14,488,651 67,274,621 4.6433 2.930 2.930 2.936 2.898 2.948 22,997,754 2.9253 0.65%
2017-10-17 0 4.620 4.620 4.630 4.610 4.650 7,555,529 34,939,740 4.6244 2.911 2.911 2.917 2.904 2.930 11,992,849 2.9134 -0.22%
2017-10-16 0 4.630 4.620 4.630 4.620 4.670 8,478,000 39,377,738 4.6447 2.917 2.911 2.917 2.911 2.942 13,457,082 2.9262 -0.64%
2017-10-13 0 4.660 4.660 4.670 4.620 4.670 6,450,795 29,940,226 4.6413 2.936 2.936 2.942 2.911 2.942 10,239,311 2.9240 0.43%
2017-10-12 0 4.640 4.640 4.650 4.640 4.730 12,624,000 59,096,505 4.6813 2.923 2.923 2.930 2.923 2.980 20,038,004 2.9492 -1.07%
2017-10-11 0 4.690 4.690 4.700 4.690 4.750 13,050,118 61,476,790 4.7108 2.955 2.955 2.961 2.955 2.993 20,714,379 2.9678 -0.21%
2017-10-10 0 4.700 4.700 4.710 4.610 4.730 16,323,204 76,571,782 4.6910 2.961 2.961 2.967 2.904 2.980 25,909,730 2.9553 1.29%
2017-10-09 0 4.640 4.630 4.640 4.580 4.660 11,262,724 52,220,870 4.6366 2.923 2.917 2.923 2.885 2.936 17,877,258 2.9211 -0.22%
2017-10-06 0 4.650 4.640 4.650 4.620 4.660 11,817,293 54,812,573 4.6383 2.930 2.923 2.930 2.911 2.936 18,757,523 2.9222 1.31%
2017-10-04 0 4.590 4.590 4.600 4.580 4.670 11,859,000 54,701,430 4.6127 2.892 2.892 2.898 2.885 2.942 18,823,724 2.9060 -0.65%
2017-10-03 0 4.620 4.610 4.620 4.500 4.630 19,097,000 87,648,365 4.5896 2.911 2.904 2.911 2.835 2.917 30,312,561 2.8915 2.90%
2017-09-29 0 4.490 4.490 4.500 4.490 4.540 7,359,058 33,103,398 4.4983 2.829 2.829 2.835 2.829 2.860 11,680,991 2.8340 -0.66%
2017-09-28 0 4.520 4.510 4.520 4.500 4.530 8,183,572 36,930,742 4.5128 2.848 2.841 2.848 2.835 2.854 12,989,738 2.8431 0.00%
2017-09-27 0 4.520 4.510 4.520 4.500 4.590 9,601,844 43,502,162 4.5306 2.848 2.841 2.848 2.835 2.892 15,240,953 2.8543 -0.88%
2017-09-26 0 4.560 4.560 4.570 4.520 4.590 7,748,846 35,339,238 4.5606 2.873 2.873 2.879 2.848 2.892 12,299,700 2.8732 0.66%
2017-09-25 0 4.530 4.520 4.530 4.520 4.600 9,075,342 41,216,549 4.5416 2.854 2.848 2.854 2.848 2.898 14,405,239 2.8612 -1.52%
2017-09-22 0 4.600 4.590 4.600 4.550 4.610 4,908,626 22,456,523 4.5749 2.898 2.892 2.898 2.867 2.904 7,791,434 2.8822 0.00%
2017-09-21 0 4.600 4.590 4.600 4.590 4.650 15,167,000 69,822,510 4.6036 2.898 2.892 2.898 2.892 2.930 24,074,494 2.9003 -0.43%
2017-09-20 0 4.620 4.620 4.630 4.620 4.670 4,355,000 20,178,575 4.6334 2.911 2.911 2.917 2.911 2.942 6,912,667 2.9191 -0.43%
2017-09-19 0 4.640 4.630 4.640 4.620 4.670 5,322,983 24,686,825 4.6378 2.923 2.917 2.923 2.911 2.942 8,449,141 2.9218 -0.85%
2017-09-18 0 4.680 4.680 4.690 4.670 4.730 9,073,411 42,579,820 4.6928 2.948 2.948 2.955 2.942 2.980 14,402,174 2.9565 -0.64%
2017-09-15 0 4.710 4.700 4.710 4.600 4.710 16,245,213 76,067,465 4.6825 2.967 2.961 2.967 2.898 2.967 25,785,935 2.9500 1.29%
2017-09-14 0 4.650 4.650 4.660 4.610 4.680 7,565,000 35,072,915 4.6362 2.930 2.930 2.936 2.904 2.948 12,007,882 2.9208 -0.64%
2017-09-13 0 4.680 4.680 4.690 4.640 4.700 7,772,712 36,324,170 4.6733 2.948 2.948 2.955 2.923 2.961 12,337,582 2.9442 0.21%
2017-09-12 0 4.670 4.660 4.670 4.660 4.710 6,355,000 29,737,465 4.6794 2.942 2.936 2.942 2.936 2.967 10,087,256 2.9480 -0.85%
2017-09-11 0 4.710 4.710 4.720 4.690 4.740 3,242,000 15,283,940 4.7144 2.967 2.967 2.974 2.955 2.986 5,146,008 2.9701 0.43%
2017-09-08 0 4.690 4.680 4.690 4.680 4.720 10,058,438 47,224,119 4.6950 2.955 2.948 2.955 2.948 2.974 15,965,702 2.9578 0.64%
2017-09-07 0 4.660 4.660 4.670 4.630 4.680 8,050,959 37,482,224 4.6556 2.936 2.936 2.942 2.917 2.948 12,779,242 2.9331 0.43%
2017-09-06 0 4.640 4.630 4.640 4.600 4.670 7,150,230 33,040,905 4.6210 2.923 2.917 2.923 2.898 2.942 11,349,520 2.9112 0.00%
2017-09-05 0 4.640 4.640 4.650 4.620 4.670 6,743,795 31,298,470 4.6411 2.923 2.923 2.930 2.911 2.942 10,704,388 2.9239 -0.22%
2017-09-04 0 4.650 4.640 4.650 4.630 4.700 8,234,725 38,368,812 4.6594 2.930 2.923 2.930 2.917 2.961 13,070,933 2.9354 -0.85%
2017-09-01 0 4.690 4.670 4.690 4.670 4.720 14,202,340 66,611,366 4.6902 2.955 2.942 2.955 2.942 2.974 22,543,294 2.9548 -0.64%
2017-08-31 0 4.720 4.720 4.730 4.710 4.810 14,717,450 69,643,386 4.7320 2.974 2.974 2.980 2.967 3.030 23,360,926 2.9812 -1.67%
2017-08-30 0 4.800 4.790 4.800 4.770 4.870 42,869,440 206,191,873 4.8098 3.024 3.018 3.024 3.005 3.068 68,046,421 3.0302 3.00%
2017-08-29 0 4.660 4.650 4.660 4.610 4.680 7,447,139 34,604,426 4.6467 2.936 2.930 2.936 2.904 2.948 11,820,802 2.9274 0.00%
2017-08-28 0 4.660 4.660 4.670 4.620 4.700 15,292,151 71,180,298 4.6547 2.936 2.936 2.942 2.911 2.961 24,273,145 2.9325 0.65%
2017-08-25 0 4.630 4.630 4.640 4.570 4.670 12,838,859 59,609,434 4.6429 2.917 2.917 2.923 2.879 2.942 20,379,049 2.9250 0.65%
2017-08-24 0 4.600 4.590 4.600 4.540 4.600 7,779,420 35,692,933 4.5881 2.898 2.892 2.898 2.860 2.898 12,348,230 2.8905 0.66%
2017-08-22 0 4.570 4.560 4.570 4.540 4.590 9,236,000 42,173,585 4.5662 2.879 2.873 2.879 2.860 2.892 14,660,251 2.8767 0.22%
2017-08-21 0 4.560 4.560 4.570 4.530 4.570 3,312,830 15,093,659 4.5561 2.873 2.873 2.879 2.854 2.879 5,258,436 2.8704 0.00%
2017-08-18 0 4.560 4.550 4.560 4.530 4.570 8,445,787 38,452,419 4.5529 2.873 2.867 2.873 2.854 2.879 13,405,950 2.8683 -0.44%
2017-08-17 0 4.580 4.570 4.580 4.560 4.630 6,285,000 28,780,035 4.5792 2.885 2.879 2.885 2.873 2.917 9,976,145 2.8849 -0.65%
2017-08-16 0 4.610 4.610 4.620 4.550 4.620 9,386,637 43,203,607 4.6027 2.904 2.904 2.911 2.867 2.911 14,899,356 2.8997 0.66%
2017-08-15 0 4.580 4.570 4.580 4.510 4.600 17,787,000 81,346,425 4.5734 2.885 2.879 2.885 2.841 2.898 28,233,205 2.8812 0.44%
2017-08-14 0 4.560 4.560 4.570 4.500 4.560 5,912,883 26,883,343 4.5466 2.873 2.873 2.879 2.835 2.873 9,385,486 2.8644 1.11%
2017-08-11 0 4.510 4.500 4.510 4.480 4.520 17,795,075 80,036,053 4.4977 2.841 2.835 2.841 2.822 2.848 28,246,022 2.8335 -0.44%
2017-08-10 0 4.530 4.520 4.530 4.500 4.550 12,085,223 54,682,891 4.5248 2.854 2.848 2.854 2.835 2.867 19,182,806 2.8506 -0.44%
2017-08-09 0 4.550 4.540 4.550 4.520 4.590 8,213,434 37,322,808 4.5441 2.867 2.860 2.867 2.848 2.892 13,037,138 2.8628 -0.66%
2017-08-08 0 4.580 4.570 4.580 4.550 4.590 6,780,229 30,993,372 4.5711 2.885 2.879 2.885 2.867 2.892 10,762,219 2.8798 0.00%
2017-08-07 0 4.580 4.580 4.590 4.580 4.620 8,016,371 36,793,371 4.5898 2.885 2.885 2.892 2.885 2.911 12,724,341 2.8916 -0.65%
2017-08-04 0 4.610 4.610 4.620 4.600 4.640 7,269,000 33,596,450 4.6219 2.904 2.904 2.911 2.898 2.923 11,538,043 2.9118 -0.65%
2017-08-03 0 4.640 4.630 4.640 4.600 4.660 8,541,845 39,599,348 4.6359 2.923 2.917 2.923 2.898 2.936 13,558,423 2.9206 0.00%
2017-08-02 0 4.640 4.640 4.650 4.590 4.690 15,901,000 73,766,475 4.6391 2.923 2.923 2.930 2.892 2.955 25,239,568 2.9227 0.87%
2017-08-01 0 4.600 4.600 4.610 4.550 4.620 9,901,128 45,600,285 4.6056 2.898 2.898 2.904 2.867 2.911 15,716,005 2.9015 0.88%
2017-07-31 0 4.560 4.550 4.560 4.550 4.580 9,174,296 41,817,914 4.5582 2.873 2.867 2.873 2.867 2.885 14,562,308 2.8717 0.22%
2017-07-28 0 4.550 4.540 4.550 4.540 4.560 8,593,592 39,078,793 4.5474 2.867 2.860 2.867 2.860 2.873 13,640,560 2.8649 -0.87%
2017-07-27 0 4.590 4.580 4.590 4.530 4.640 22,269,861 101,975,078 4.5791 2.892 2.885 2.892 2.854 2.923 35,348,825 2.8848 -1.50%
2017-07-26 0 4.660 4.660 4.670 4.650 4.720 8,860,958 41,342,780 4.6657 2.936 2.936 2.942 2.930 2.974 14,064,949 2.9394 -0.85%
2017-07-25 0 4.700 4.700 4.710 4.680 4.720 3,781,695 17,783,378 4.7025 2.961 2.961 2.967 2.948 2.974 6,002,663 2.9626 0.00%
2017-07-24 0 4.700 4.700 4.710 4.680 4.730 4,106,799 19,329,804 4.7068 2.961 2.961 2.967 2.948 2.980 6,518,699 2.9653 -0.21%
2017-07-21 0 4.710 4.700 4.710 4.680 4.770 4,500,479 21,149,365 4.6994 2.967 2.961 2.967 2.948 3.005 7,143,585 2.9606 -0.42%
2017-07-20 0 4.730 4.730 4.740 4.710 4.810 9,951,654 47,242,718 4.7472 2.980 2.980 2.986 2.967 3.030 15,796,204 2.9908 -1.05%
2017-07-19 0 4.780 4.750 4.780 4.740 4.800 4,787,996 22,802,765 4.7625 3.011 2.993 3.011 2.986 3.024 7,599,959 3.0004 0.21%
2017-07-18 0 4.770 4.760 4.770 4.740 4.810 7,274,370 34,719,228 4.7728 3.005 2.999 3.005 2.986 3.030 11,546,567 3.0069 -0.83%
2017-07-17 0 4.810 4.810 4.820 4.760 4.860 10,477,290 50,436,870 4.8139 3.030 3.030 3.037 2.999 3.062 16,630,543 3.0328 0.42%
2017-07-14 0 4.790 4.790 4.800 4.750 4.820 7,258,000 34,630,370 4.7713 3.018 3.018 3.024 2.993 3.037 11,520,583 3.0060 -0.21%
2017-07-13 0 4.800 4.800 4.820 4.750 4.830 25,545,000 122,868,985 4.8099 3.024 3.024 3.037 2.993 3.043 40,547,435 3.0303 0.84%
2017-07-12 0 4.760 4.750 4.760 4.650 4.770 35,161,201 166,530,622 4.7362 2.999 2.993 2.999 2.930 3.005 55,811,177 2.9838 2.37%
2017-07-11 0 4.650 4.650 4.660 4.520 4.680 22,339,000 102,973,627 4.6096 2.930 2.930 2.936 2.848 2.948 35,458,569 2.9041 3.33%
2017-07-10 0 4.500 4.500 4.510 4.500 4.570 11,911,000 53,816,375 4.5182 2.835 2.835 2.841 2.835 2.879 18,906,263 2.8465 -1.53%
2017-07-07 0 4.570 4.560 4.570 4.550 4.620 4,823,083 22,043,574 4.5704 2.879 2.873 2.879 2.867 2.911 7,655,653 2.8794 -0.44%
2017-07-06 0 4.590 4.580 4.590 4.570 4.630 6,808,896 31,257,781 4.5907 2.892 2.885 2.892 2.879 2.917 10,807,722 2.8922 -0.65%
2017-07-05 0 4.620 4.620 4.630 4.570 4.640 9,936,745 45,826,495 4.6118 2.911 2.911 2.917 2.879 2.923 15,772,539 2.9055 0.43%
2017-07-04 0 4.600 4.590 4.600 4.530 4.610 16,444,000 75,226,120 4.5747 2.898 2.892 2.898 2.854 2.904 26,101,469 2.8821 1.55%
2017-07-03 0 4.530 4.530 4.540 4.490 4.550 5,419,144 24,512,858 4.5234 2.854 2.854 2.860 2.829 2.867 8,601,777 2.8497 0.67%
2017-06-30 0 4.500 4.490 4.500 4.450 4.510 6,929,000 31,074,190 4.4847 2.835 2.829 2.835 2.804 2.841 10,998,363 2.8253 -0.22%
2017-06-29 0 4.510 4.490 4.510 4.470 4.510 3,536,332 15,881,317 4.4909 2.841 2.829 2.841 2.816 2.841 5,613,200 2.8293 0.67%
2017-06-28 0 4.480 4.480 4.490 4.450 4.520 10,233,000 45,826,160 4.4783 2.822 2.822 2.829 2.804 2.848 16,242,783 2.8213 -0.88%
2017-06-27 0 4.520 4.510 4.520 4.500 4.550 4,308,000 19,461,655 4.5176 2.848 2.841 2.848 2.835 2.867 6,838,064 2.8461 -0.22%
2017-06-26 0 4.530 4.530 4.540 4.500 4.550 12,001,800 54,361,498 4.5294 2.854 2.854 2.860 2.835 2.867 19,050,390 2.8536 0.67%
2017-06-23 0 4.500 4.490 4.500 4.480 4.570 8,925,000 40,187,205 4.5028 2.835 2.829 2.835 2.822 2.879 14,166,602 2.8368 -0.66%
2017-06-22 0 4.530 4.520 4.530 4.470 4.560 14,214,260 64,443,575 4.5337 2.854 2.848 2.854 2.816 2.873 22,562,215 2.8563 0.89%
2017-06-21 0 4.490 4.490 4.500 4.440 4.570 17,495,000 78,763,540 4.5021 2.829 2.829 2.835 2.797 2.879 27,769,715 2.8363 0.67%
2017-06-20 0 4.460 4.460 4.480 4.460 4.530 7,599,982 34,019,224 4.4762 2.810 2.810 2.822 2.810 2.854 12,063,409 2.8200 -0.89%
2017-06-19 0 4.500 4.500 4.510 4.450 4.520 11,754,000 52,914,614 4.5018 2.835 2.835 2.841 2.804 2.848 18,657,058 2.8362 0.00%
2017-06-16 0 4.500 4.480 4.500 4.450 4.500 54,046,964 242,996,699 4.4960 2.835 2.822 2.835 2.804 2.835 85,788,442 2.8325 1.35%
2017-06-15 0 4.440 4.430 4.440 4.420 4.460 10,034,000 44,537,853 4.4387 2.797 2.791 2.797 2.785 2.810 15,926,912 2.7964 -0.67%
2017-06-14 0 4.470 4.470 4.480 4.460 4.530 9,651,982 43,322,328 4.4884 2.816 2.816 2.822 2.810 2.854 15,320,537 2.8277 -1.32%
2017-06-13 0 4.530 4.520 4.530 4.500 4.570 10,041,395 45,536,526 4.5349 2.854 2.848 2.854 2.835 2.879 15,938,650 2.8570 1.90%
2017-06-12 0 4.530 4.530 4.550 4.520 4.600 10,382,000 47,175,895 4.5440 2.801 2.801 2.813 2.794 2.844 16,792,684 2.8093 -0.66%
2017-06-09 0 4.560 4.560 4.580 4.560 4.600 9,775,000 44,660,485 4.5688 2.819 2.819 2.832 2.819 2.844 15,810,873 2.8247 -0.22%
2017-06-08 0 4.570 4.570 4.590 4.560 4.620 11,868,207 54,351,758 4.5796 2.825 2.825 2.838 2.819 2.856 19,196,595 2.8313 -0.65%
2017-06-07 0 4.600 4.590 4.600 4.550 4.620 18,226,254 83,546,635 4.5839 2.844 2.838 2.844 2.813 2.856 29,480,613 2.8340 0.44%
2017-06-06 0 4.580 4.580 4.590 4.560 4.630 13,750,988 63,087,094 4.5878 2.832 2.832 2.838 2.819 2.862 22,241,957 2.8364 0.22%
2017-06-05 0 4.570 4.570 4.590 4.560 4.650 12,978,000 59,631,485 4.5948 2.825 2.825 2.838 2.819 2.875 20,991,664 2.8407 -1.08%
2017-06-02 0 4.620 4.620 4.630 4.620 4.680 12,307,920 57,222,205 4.6492 2.856 2.856 2.862 2.856 2.893 19,907,823 2.8744 -0.43%
2017-06-01 0 4.640 4.640 4.650 4.630 4.770 19,253,000 90,059,705 4.6777 2.869 2.869 2.875 2.862 2.949 31,141,355 2.8920 -1.28%
2017-05-31 0 4.700 4.700 4.710 4.680 4.730 20,125,000 94,712,845 4.7062 2.906 2.906 2.912 2.893 2.924 32,551,798 2.9096 0.00%
2017-05-29 0 4.700 4.700 4.710 4.680 4.740 11,226,000 52,751,695 4.6991 2.906 2.906 2.912 2.893 2.930 18,157,838 2.9052 -0.42%
2017-05-26 0 4.720 4.700 4.720 4.590 4.720 40,063,000 187,855,870 4.6890 2.918 2.906 2.918 2.838 2.918 64,801,128 2.8990 2.83%
2017-05-25 0 4.590 4.590 4.600 4.440 4.610 27,818,290 126,933,964 4.5630 2.838 2.838 2.844 2.745 2.850 44,995,546 2.8210 3.61%
2017-05-24 0 4.430 4.430 4.440 4.410 4.470 23,236,173 102,957,906 4.4309 2.739 2.739 2.745 2.726 2.764 37,584,060 2.7394 -1.12%
2017-05-23 0 4.480 4.470 4.480 4.410 4.490 20,083,040 89,491,306 4.4561 2.770 2.764 2.770 2.726 2.776 32,483,929 2.7549 -0.22%
2017-05-22 0 4.490 4.490 4.500 4.490 4.570 15,804,000 71,312,107 4.5123 2.776 2.776 2.782 2.776 2.825 25,562,664 2.7897 -1.10%
2017-05-19 0 4.540 4.530 4.540 4.500 4.560 16,812,123 76,262,535 4.5362 2.807 2.801 2.807 2.782 2.819 27,193,284 2.8045 0.89%
2017-05-18 0 4.500 4.500 4.520 4.500 4.640 43,813,000 199,405,490 4.5513 2.782 2.782 2.794 2.782 2.869 70,866,680 2.8138 -3.23%
2017-05-17 0 4.650 4.640 4.650 4.630 4.720 35,631,121 166,031,530 4.6597 2.875 2.869 2.875 2.862 2.918 57,632,649 2.8809 -0.64%
2017-05-16 0 4.680 4.680 4.690 4.640 4.830 105,846,905 497,351,459 4.6988 2.893 2.893 2.900 2.869 2.986 171,205,322 2.9050 -5.84%
2017-05-15 0 4.970 4.960 4.970 4.900 4.980 30,551,001 151,768,824 4.9677 3.073 3.066 3.073 3.029 3.079 49,415,653 3.0713 0.20%
2017-05-12 0 4.960 4.950 4.960 4.940 4.990 16,914,705 83,960,635 4.9638 3.066 3.060 3.066 3.054 3.085 27,359,208 3.0688 -0.20%
2017-05-11 0 4.970 4.970 4.980 4.970 5.000 17,100,832 85,282,260 4.9870 3.073 3.073 3.079 3.073 3.091 27,660,265 3.0832 -0.20%
2017-05-10 0 4.980 4.970 4.980 4.970 5.000 20,775,000 103,617,020 4.9876 3.079 3.073 3.079 3.073 3.091 33,603,161 3.0835 0.00%
2017-05-09 0 4.980 4.970 4.980 4.910 4.980 33,942,704 168,450,935 4.9628 3.079 3.073 3.079 3.036 3.079 54,901,667 3.0682 1.43%
2017-05-08 0 4.910 4.900 4.910 4.870 4.920 9,441,000 46,295,550 4.9037 3.036 3.029 3.036 3.011 3.042 15,270,635 3.0317 0.82%
2017-05-05 0 4.870 4.860 4.870 4.830 4.920 25,350,000 123,406,190 4.8681 3.011 3.005 3.011 2.986 3.042 41,003,135 3.0097 -1.42%
2017-05-04 0 4.940 4.920 4.940 4.890 4.980 30,597,777 150,561,632 4.9207 3.054 3.042 3.054 3.023 3.079 49,491,313 3.0422 -0.80%
2017-05-02 0 4.980 4.970 4.980 4.970 5.070 20,988,551 105,026,718 5.0040 3.079 3.073 3.079 3.073 3.135 33,948,575 3.0937 -1.58%
2017-04-28 0 5.060 5.050 5.060 5.030 5.070 17,487,940 88,368,917 5.0531 3.128 3.122 3.128 3.110 3.135 28,286,405 3.1241 0.00%
2017-04-27 0 5.060 5.060 5.070 5.050 5.120 14,625,000 74,133,910 5.0690 3.128 3.128 3.135 3.122 3.165 23,655,655 3.1339 -1.17%
2017-04-26 0 5.120 5.110 5.120 5.120 5.160 45,427,000 233,478,361 5.1396 3.165 3.159 3.165 3.165 3.190 73,477,294 3.1776 0.00%
2017-04-25 0 5.120 5.110 5.120 5.000 5.180 93,641,958 480,224,463 5.1283 3.165 3.159 3.165 3.091 3.203 151,464,056 3.1706 1.79%
2017-04-24 0 5.030 5.020 5.030 4.930 5.040 47,819,945 239,557,800 5.0096 3.110 3.104 3.110 3.048 3.116 77,347,836 3.0971 1.41%
2017-04-21 0 4.960 4.950 4.960 4.880 4.970 41,505,953 205,180,000 4.9434 3.066 3.060 3.066 3.017 3.073 67,135,076 3.0562 1.22%
2017-04-20 0 4.900 4.890 4.900 4.850 4.900 26,635,523 130,049,754 4.8826 3.029 3.023 3.029 2.998 3.029 43,082,443 3.0186 1.03%
2017-04-19 0 4.850 4.840 4.850 4.810 4.870 23,112,428 112,099,766 4.8502 2.998 2.992 2.998 2.974 3.011 37,383,905 2.9986 0.00%
2017-04-18 0 4.850 4.840 4.850 4.830 4.890 13,037,000 63,391,110 4.8624 2.998 2.992 2.998 2.986 3.023 21,087,095 3.0062 -0.82%
2017-04-13 0 4.890 4.880 4.890 4.870 4.890 15,461,000 75,506,250 4.8837 3.023 3.017 3.023 3.011 3.023 25,007,868 3.0193 0.20%
2017-04-12 0 4.880 4.870 4.880 4.850 4.890 19,293,960 94,077,483 4.8760 3.017 3.011 3.017 2.998 3.023 31,207,607 3.0146 0.21%
2017-04-11 0 4.870 4.860 4.870 4.820 4.890 13,262,850 64,420,430 4.8572 3.011 3.005 3.011 2.980 3.023 21,452,403 3.0029 -0.41%
2017-04-10 0 4.890 4.880 4.890 4.870 4.900 9,602,436 46,922,316 4.8865 3.023 3.017 3.023 3.011 3.029 15,531,755 3.0211 -0.41%
2017-04-07 0 4.910 4.900 4.910 4.820 4.910 50,116,112 244,107,337 4.8708 3.036 3.029 3.036 2.980 3.036 81,061,842 3.0114 1.24%
2017-04-06 0 4.850 4.830 4.850 4.790 4.850 21,855,000 105,323,375 4.8192 2.998 2.986 2.998 2.961 2.998 35,350,040 2.9794 0.21%
2017-04-05 0 4.840 4.830 4.840 4.820 4.860 52,678,567 255,054,137 4.8417 2.992 2.986 2.992 2.980 3.005 85,206,563 2.9934 0.83%
2017-04-03 0 4.800 4.790 4.800 4.770 4.830 8,142,615 39,063,872 4.7975 2.968 2.961 2.968 2.949 2.986 13,170,522 2.9660 -0.21%
2017-03-31 0 4.810 4.800 4.810 4.750 4.820 15,593,000 74,709,740 4.7912 2.974 2.968 2.974 2.937 2.980 25,221,376 2.9622 0.21%
2017-03-30 0 4.800 4.790 4.800 4.790 4.830 12,762,248 61,234,030 4.7981 2.968 2.961 2.968 2.961 2.986 20,642,689 2.9664 -0.41%
2017-03-29 0 4.820 4.810 4.820 4.790 4.850 40,638,935 196,232,129 4.8287 2.980 2.974 2.980 2.961 2.998 65,732,691 2.9853 1.05%
2017-03-28 0 4.770 4.760 4.770 4.740 4.800 22,492,000 107,152,185 4.7640 2.949 2.943 2.949 2.930 2.968 36,380,375 2.9453 0.21%
2017-03-27 0 4.760 4.760 4.790 4.750 4.820 19,901,000 95,284,235 4.7879 2.943 2.943 2.961 2.937 2.980 32,189,483 2.9601 -1.24%
2017-03-24 0 4.820 4.810 4.820 4.800 4.850 10,749,220 51,787,764 4.8178 2.980 2.974 2.980 2.968 2.998 17,386,655 2.9786 0.21%
2017-03-23 0 4.810 4.800 4.810 4.790 4.830 26,025,000 125,187,742 4.8103 2.974 2.968 2.974 2.961 2.986 42,094,934 2.9739 0.21%
2017-03-22 0 4.800 4.790 4.800 4.790 4.860 24,722,000 118,808,840 4.8058 2.968 2.961 2.968 2.961 3.005 39,987,357 2.9712 -1.44%
2017-03-21 0 4.870 4.860 4.870 4.810 4.900 59,748,745 291,171,448 4.8733 3.011 3.005 3.011 2.974 3.029 96,642,440 3.0129 1.25%
2017-03-20 0 4.810 4.800 4.810 4.800 4.840 16,545,000 79,683,748 4.8162 2.974 2.968 2.974 2.968 2.992 26,761,218 2.9776 -0.62%
2017-03-17 0 4.840 4.840 4.850 4.790 4.890 192,073,400 928,947,774 4.8364 2.992 2.992 2.998 2.961 3.023 310,675,010 2.9901 0.41%
2017-03-16 0 4.820 4.810 4.820 4.800 4.850 27,450,826 132,205,963 4.8161 2.980 2.974 2.980 2.968 2.998 44,401,180 2.9775 0.21%
2017-03-15 0 4.810 4.810 4.820 4.800 4.850 23,118,898 111,715,623 4.8322 2.974 2.974 2.980 2.968 2.998 37,394,370 2.9875 -0.41%
2017-03-14 0 4.830 4.810 4.830 4.790 4.840 16,303,000 78,509,475 4.8156 2.986 2.974 2.986 2.961 2.992 26,369,787 2.9773 0.42%
2017-03-13 0 4.810 4.810 4.820 4.780 4.880 25,264,000 121,622,460 4.8141 2.974 2.974 2.980 2.955 3.017 40,864,031 2.9763 0.21%
2017-03-10 0 4.800 4.780 4.800 4.750 4.810 12,723,000 60,852,590 4.7829 2.968 2.955 2.968 2.937 2.974 20,579,206 2.9570 0.21%
2017-03-09 0 4.790 4.780 4.790 4.760 4.850 19,786,065 94,738,409 4.7881 2.961 2.955 2.961 2.943 2.998 32,003,577 2.9602 -2.04%
2017-03-08 0 4.890 4.880 4.890 4.860 4.900 21,127,575 103,284,924 4.8886 3.023 3.017 3.023 3.005 3.029 34,173,444 3.0224 -0.61%
2017-03-07 0 4.920 4.900 4.920 4.840 4.930 50,231,600 246,246,060 4.9022 3.042 3.029 3.042 2.992 3.048 81,248,642 3.0308 1.23%
2017-03-06 0 4.860 4.850 4.860 4.790 4.860 78,664,000 379,422,495 4.8233 3.005 2.998 3.005 2.961 3.005 127,237,499 2.9820 1.04%
2017-03-03 0 4.810 4.810 4.820 4.780 4.830 253,886,000 1,221,001,020 4.8092 2.974 2.974 2.980 2.955 2.986 410,655,695 2.9733 0.21%
2017-03-02 0 4.800 4.800 4.810 4.780 4.830 47,871,000 230,494,945 4.8149 2.968 2.968 2.974 2.955 2.986 77,430,417 2.9768 0.42%
2017-03-01 0 4.780 4.770 4.780 4.760 4.800 10,888,617 52,022,501 4.7777 2.955 2.949 2.955 2.943 2.968 17,612,127 2.9538 0.42%
2017-02-28 0 4.760 4.760 4.790 4.760 4.810 22,190,000 106,134,440 4.7830 2.943 2.943 2.961 2.943 2.974 35,891,896 2.9571 -0.83%
2017-02-27 0 4.800 4.800 4.810 4.770 4.810 15,038,000 72,139,260 4.7971 2.968 2.968 2.974 2.949 2.974 24,323,674 2.9658 -0.21%
2017-02-24 0 4.810 4.800 4.810 4.760 4.810 15,490,048 74,258,428 4.7939 2.974 2.968 2.974 2.943 2.974 25,054,853 2.9638 0.21%
2017-02-23 0 4.800 4.790 4.800 4.760 4.800 16,960,009 81,230,492 4.7895 2.968 2.961 2.968 2.943 2.968 27,432,487 2.9611 0.00%
2017-02-22 0 4.800 4.790 4.800 4.760 4.800 20,931,516 100,223,305 4.7882 2.968 2.961 2.968 2.943 2.968 33,856,322 2.9603 0.21%
2017-02-21 0 4.790 4.780 4.790 4.780 4.810 13,512,000 64,790,460 4.7950 2.961 2.955 2.961 2.955 2.974 21,855,399 2.9645 -0.21%
2017-02-20 0 4.800 4.790 4.800 4.760 4.800 19,049,170 91,296,307 4.7927 2.968 2.961 2.968 2.943 2.968 30,811,664 2.9630 0.84%
2017-02-17 0 4.760 4.750 4.760 4.750 4.790 22,417,100 106,861,290 4.7670 2.943 2.937 2.943 2.937 2.961 36,259,226 2.9471 0.00%
2017-02-16 0 4.760 4.750 4.760 4.740 4.820 18,531,918 88,307,557 4.7652 2.943 2.937 2.943 2.930 2.980 29,975,019 2.9460 -0.83%
2017-02-15 0 4.800 4.790 4.800 4.740 4.810 40,604,000 194,237,655 4.7837 2.968 2.961 2.968 2.930 2.974 65,676,185 2.9575 1.27%
2017-02-14 0 4.740 4.730 4.740 4.660 4.740 18,893,000 89,077,142 4.7148 2.930 2.924 2.930 2.881 2.930 30,559,062 2.9149 1.94%
2017-02-13 0 4.650 4.640 4.650 4.640 4.790 43,473,000 205,240,060 4.7211 2.875 2.869 2.875 2.869 2.961 70,316,737 2.9188 -1.06%
2017-02-10 0 4.700 4.690 4.700 4.690 4.720 15,819,200 74,476,308 4.7080 2.906 2.900 2.906 2.900 2.918 25,587,250 2.9107 -0.42%
2017-02-09 0 4.720 4.700 4.720 4.670 4.720 19,028,414 89,446,138 4.7007 2.918 2.906 2.918 2.887 2.918 30,778,092 2.9062 0.85%
2017-02-08 0 4.680 4.660 4.680 4.640 4.700 22,418,724 104,703,747 4.6704 2.893 2.881 2.893 2.869 2.906 36,261,852 2.8874 -0.21%
2017-02-07 0 4.690 4.680 4.690 4.650 4.700 18,839,009 88,134,369 4.6783 2.900 2.893 2.900 2.875 2.906 30,471,733 2.8923 0.43%
2017-02-06 0 4.670 4.660 4.670 4.600 4.670 12,760,897 59,300,871 4.6471 2.887 2.881 2.887 2.844 2.887 20,640,504 2.8730 0.65%
2017-02-03 0 4.640 4.640 4.650 4.580 4.650 15,823,735 73,165,756 4.6238 2.869 2.869 2.875 2.832 2.875 25,594,585 2.8586 0.22%
2017-02-02 0 4.630 4.630 4.640 4.580 4.650 12,992,000 60,121,435 4.6276 2.862 2.862 2.869 2.832 2.875 21,014,309 2.8610 0.43%
2017-02-01 0 4.610 4.600 4.610 4.510 4.610 15,282,666 69,913,037 4.5747 2.850 2.844 2.850 2.788 2.850 24,719,417 2.8283 1.10%
2017-01-27 0 4.560 4.560 4.570 4.550 4.570 4,880,000 22,272,400 4.5640 2.819 2.819 2.825 2.813 2.825 7,893,306 2.8217 -0.22%
2017-01-26 0 4.570 4.560 4.570 4.550 4.580 11,720,000 53,528,555 4.5673 2.825 2.819 2.825 2.813 2.832 18,956,873 2.8237 0.22%
2017-01-25 0 4.560 4.560 4.570 4.510 4.570 10,939,001 49,721,282 4.5453 2.819 2.819 2.825 2.788 2.825 17,693,623 2.8101 0.00%
2017-01-24 0 4.560 4.550 4.560 4.510 4.560 12,125,983 55,135,889 4.5469 2.819 2.813 2.819 2.788 2.819 19,613,543 2.8111 0.00%
2017-01-23 0 4.560 4.550 4.560 4.530 4.570 8,786,463 39,961,207 4.5480 2.819 2.813 2.819 2.801 2.825 14,211,934 2.8118 0.22%
2017-01-20 0 4.550 4.550 4.560 4.500 4.560 10,575,739 47,985,667 4.5373 2.813 2.813 2.819 2.782 2.819 17,106,053 2.8052 0.22%
2017-01-19 0 4.540 4.530 4.540 4.470 4.540 12,291,000 55,492,145 4.5149 2.807 2.801 2.807 2.764 2.807 19,880,455 2.7913 0.22%
2017-01-18 0 4.530 4.520 4.530 4.470 4.530 22,424,699 101,096,343 4.5083 2.801 2.794 2.801 2.764 2.801 36,271,517 2.7872 1.34%
2017-01-17 0 4.470 4.460 4.470 4.420 4.480 16,618,139 74,054,210 4.4562 2.764 2.757 2.764 2.733 2.770 26,879,518 2.7550 0.45%
2017-01-16 0 4.450 4.430 4.450 4.360 4.450 13,861,690 60,942,357 4.3965 2.751 2.739 2.751 2.696 2.751 22,421,015 2.7181 1.14%
2017-01-13 0 4.400 4.390 4.400 4.310 4.400 19,237,095 84,004,712 4.3668 2.720 2.714 2.720 2.665 2.720 31,115,629 2.6998 1.62%
2017-01-12 0 4.330 4.320 4.330 4.300 4.340 12,748,000 55,171,455 4.3279 2.677 2.671 2.677 2.658 2.683 20,619,643 2.6757 -0.23%
2017-01-11 0 4.340 4.320 4.340 4.300 4.340 9,477,215 40,943,525 4.3202 2.683 2.671 2.683 2.658 2.683 15,329,212 2.6709 0.93%
2017-01-10 0 4.300 4.300 4.310 4.300 4.330 9,164,998 39,514,051 4.3114 2.658 2.658 2.665 2.658 2.677 14,824,207 2.6655 -0.23%
2017-01-09 0 4.310 4.290 4.310 4.270 4.330 13,545,442 58,369,540 4.3092 2.665 2.652 2.665 2.640 2.677 21,909,490 2.6641 1.17%
2017-01-06 0 4.260 4.260 4.270 4.250 4.290 9,773,538 41,811,514 4.2780 2.634 2.634 2.640 2.628 2.652 15,808,509 2.6449 -0.23%
2017-01-05 0 4.270 4.250 4.270 4.230 4.290 8,867,978 37,808,019 4.2634 2.640 2.628 2.640 2.615 2.652 14,343,783 2.6358 0.71%
2017-01-04 0 4.240 4.230 4.240 4.180 4.250 6,107,551 25,801,219 4.2245 2.621 2.615 2.621 2.584 2.628 9,878,846 2.6118 0.71%
2017-01-03 0 4.210 4.200 4.210 4.150 4.220 5,174,391 21,693,254 4.1924 2.603 2.597 2.603 2.566 2.609 8,369,477 2.5919 0.48%
2016-12-30 0 4.190 4.180 4.190 4.150 4.190 6,707,000 27,991,730 4.1735 2.590 2.584 2.590 2.566 2.590 10,848,443 2.5803 0.72%
2016-12-29 0 4.160 4.130 4.160 4.130 4.180 5,084,000 21,096,695 4.1496 2.572 2.553 2.572 2.553 2.584 8,223,272 2.5655 -0.48%
2016-12-28 0 4.180 4.160 4.180 4.140 4.180 3,271,000 13,620,020 4.1639 2.584 2.572 2.584 2.560 2.584 5,290,779 2.5743 0.72%
2016-12-23 0 4.150 4.150 4.160 4.140 4.170 3,961,589 16,452,140 4.1529 2.566 2.566 2.572 2.560 2.578 6,407,794 2.5675 -0.48%
2016-12-22 0 4.170 4.150 4.170 4.140 4.180 4,312,000 17,920,520 4.1560 2.578 2.566 2.578 2.560 2.584 6,974,577 2.5694 0.00%
2016-12-21 0 4.170 4.160 4.170 4.130 4.180 8,396,000 34,893,425 4.1560 2.578 2.572 2.578 2.553 2.584 13,580,368 2.5694 0.24%
2016-12-20 0 4.160 4.150 4.160 4.110 4.170 8,915,000 36,955,445 4.1453 2.572 2.566 2.572 2.541 2.578 14,419,840 2.5628 0.97%
2016-12-19 0 4.120 4.120 4.140 4.120 4.160 10,119,189 41,894,998 4.1402 2.547 2.547 2.560 2.547 2.572 16,367,593 2.5596 -1.20%
2016-12-16 0 4.170 4.160 4.170 4.140 4.180 21,073,389 87,581,142 4.1560 2.578 2.572 2.578 2.560 2.584 34,085,799 2.5694 0.48%
2016-12-15 0 4.150 4.150 4.160 4.150 4.200 15,869,000 66,142,430 4.1680 2.566 2.566 2.572 2.566 2.597 25,667,801 2.5769 -1.19%
2016-12-14 0 4.200 4.190 4.200 4.190 4.230 8,939,000 37,580,092 4.2041 2.597 2.590 2.597 2.590 2.615 14,458,660 2.5991 0.00%
2016-12-13 0 4.200 4.200 4.210 4.200 4.220 5,366,000 22,596,075 4.2110 2.597 2.597 2.603 2.597 2.609 8,679,401 2.6034 -0.47%
2016-12-12 0 4.220 4.210 4.220 4.200 4.270 8,958,000 37,815,395 4.2214 2.609 2.603 2.609 2.597 2.640 14,489,392 2.6099 -0.94%
2016-12-09 0 4.260 4.250 4.260 4.240 4.300 7,466,933 31,825,016 4.2621 2.634 2.628 2.634 2.621 2.658 12,077,620 2.6350 -0.70%
2016-12-08 0 4.290 4.280 4.290 4.280 4.330 4,823,000 20,748,825 4.3021 2.652 2.646 2.652 2.646 2.677 7,801,109 2.6597 0.00%
2016-12-07 0 4.290 4.280 4.290 4.280 4.320 7,266,000 31,230,475 4.2982 2.652 2.646 2.652 2.646 2.671 11,752,614 2.6573 -0.23%
2016-12-06 0 4.300 4.280 4.300 4.270 4.340 4,489,000 19,268,460 4.2924 2.658 2.646 2.658 2.640 2.683 7,260,871 2.6537 0.00%
2016-12-05 0 4.300 4.290 4.300 4.260 4.320 3,796,000 16,301,220 4.2943 2.658 2.652 2.658 2.634 2.671 6,139,957 2.6549 0.23%
2016-12-02 0 4.290 4.280 4.290 4.280 4.320 7,889,000 33,944,005 4.3027 2.652 2.646 2.652 2.646 2.671 12,760,305 2.6601 -0.46%
2016-12-01 0 4.310 4.310 4.320 4.300 4.360 10,116,500 43,908,340 4.3403 2.665 2.665 2.671 2.658 2.696 16,363,243 2.6834 -0.92%
2016-11-30 0 4.350 4.340 4.350 4.300 4.360 12,694,000 55,183,030 4.3472 2.689 2.683 2.689 2.658 2.696 20,532,300 2.6876 0.93%
2016-11-29 0 4.310 4.310 4.320 4.280 4.320 9,205,500 39,576,065 4.2992 2.665 2.665 2.671 2.646 2.671 14,889,718 2.6579 0.00%
2016-11-28 0 4.310 4.300 4.310 4.210 4.310 11,543,403 49,412,372 4.2806 2.665 2.658 2.665 2.603 2.665 18,671,231 2.6464 1.89%
2016-11-25 0 4.230 4.220 4.230 4.160 4.230 7,774,000 32,774,460 4.2159 2.615 2.609 2.615 2.572 2.615 12,574,295 2.6065 0.71%
2016-11-24 0 4.200 4.200 4.210 4.160 4.210 5,063,000 21,251,190 4.1974 2.597 2.597 2.603 2.572 2.603 8,189,305 2.5950 0.00%
2016-11-23 0 4.200 4.200 4.210 4.200 4.240 10,071,000 42,418,030 4.2119 2.597 2.597 2.603 2.597 2.621 16,289,648 2.6040 -0.71%
2016-11-22 0 4.230 4.230 4.240 4.190 4.240 8,883,000 37,472,230 4.2184 2.615 2.615 2.621 2.590 2.621 14,368,081 2.6080 0.48%
2016-11-21 0 4.210 4.200 4.210 4.190 4.220 4,518,000 18,996,760 4.2047 2.603 2.597 2.603 2.590 2.609 7,307,778 2.5995 0.00%
2016-11-18 0 4.210 4.200 4.210 4.190 4.220 4,821,000 20,279,140 4.2064 2.603 2.597 2.603 2.590 2.609 7,797,874 2.6006 0.24%
2016-11-17 0 4.200 4.190 4.200 4.190 4.230 7,786,100 32,737,591 4.2046 2.597 2.590 2.597 2.590 2.615 12,593,866 2.5995 -0.24%
2016-11-16 0 4.210 4.210 4.220 4.190 4.230 12,448,000 52,462,675 4.2145 2.603 2.603 2.609 2.590 2.615 20,134,399 2.6056 0.24%
2016-11-15 0 4.200 4.190 4.200 4.180 4.250 11,424,000 48,073,285 4.2081 2.597 2.590 2.597 2.584 2.628 18,478,099 2.6016 0.00%
2016-11-14 0 4.200 4.190 4.200 4.140 4.210 24,088,267 100,560,340 4.1747 2.597 2.590 2.597 2.560 2.603 38,962,306 2.5810 0.48%
2016-11-11 0 4.180 4.170 4.180 4.120 4.260 58,650,000 243,522,570 4.1521 2.584 2.578 2.584 2.547 2.634 94,865,241 2.5670 -1.65%
2016-11-10 0 4.250 4.240 4.250 4.240 4.320 13,888,000 59,554,055 4.2882 2.628 2.621 2.628 2.621 2.671 22,463,571 2.6511 0.47%
2016-11-09 0 4.230 4.230 4.240 4.170 4.290 30,935,000 130,465,615 4.2174 2.615 2.615 2.621 2.578 2.652 50,036,764 2.6074 -1.40%
2016-11-08 0 4.290 4.280 4.290 4.260 4.360 17,387,000 74,529,175 4.2865 2.652 2.646 2.652 2.634 2.696 28,123,136 2.6501 -0.92%
2016-11-07 0 4.330 4.310 4.330 4.300 4.350 14,000,000 60,504,570 4.3218 2.677 2.665 2.677 2.658 2.689 22,644,729 2.6719 -0.46%
2016-11-04 0 4.350 4.350 4.360 4.300 4.360 12,419,000 53,931,815 4.3427 2.689 2.689 2.696 2.658 2.696 20,087,492 2.6848 -0.23%
2016-11-03 0 4.360 4.350 4.360 4.310 4.400 28,171,000 123,010,345 4.3666 2.696 2.689 2.696 2.665 2.720 45,566,048 2.6996 1.16%
2016-11-02 0 4.310 4.300 4.310 4.250 4.310 17,685,000 75,759,510 4.2838 2.665 2.658 2.665 2.628 2.665 28,605,145 2.6485 0.00%
2016-11-01 0 4.310 4.300 4.310 4.180 4.310 35,583,000 152,117,605 4.2750 2.665 2.658 2.665 2.584 2.665 57,554,814 2.6430 2.62%
2016-10-31 0 4.200 4.190 4.200 4.110 4.230 25,851,000 108,049,520 4.1797 2.597 2.590 2.597 2.541 2.615 41,813,493 2.5841 0.96%
2016-10-28 0 4.160 4.160 4.170 4.120 4.220 61,299,000 254,690,640 4.1549 2.572 2.572 2.578 2.547 2.609 99,149,947 2.5687 -1.42%
2016-10-27 0 4.220 4.220 4.230 4.200 4.360 68,995,000 294,161,500 4.2635 2.609 2.609 2.615 2.597 2.696 111,598,078 2.6359 -3.21%
2016-10-26 0 4.360 4.350 4.360 4.330 4.420 40,772,000 177,905,770 4.3634 2.696 2.689 2.696 2.677 2.733 65,947,921 2.6977 -1.80%
2016-10-25 0 4.440 4.430 4.440 4.410 4.600 80,114,600 357,163,224 4.4582 2.745 2.739 2.745 2.726 2.844 129,583,816 2.7562 -3.48%
2016-10-24 0 4.600 4.590 4.600 4.570 4.750 59,197,000 272,815,800 4.6086 2.844 2.838 2.844 2.825 2.937 95,750,003 2.8493 -3.36%
2016-10-20 0 4.760 4.760 4.770 4.760 4.770 206,133,000 981,255,405 4.7603 2.943 2.943 2.949 2.943 2.949 333,416,141 2.9430 0.00%
2016-10-19 0 4.760 4.760 4.770 4.760 4.770 133,524,000 635,609,430 4.7603 2.943 2.943 2.949 2.943 2.949 215,972,488 2.9430 0.00%
2016-10-18 0 4.760 4.760 4.770 4.760 4.770 112,481,000 535,439,330 4.7603 2.943 2.943 2.949 2.943 2.949 181,935,842 2.9430 0.00%
2016-10-17 0 4.760 4.760 4.770 4.760 4.770 51,170,000 243,591,175 4.7604 2.943 2.943 2.949 2.943 2.949 82,766,485 2.9431 0.00%
2016-10-14 0 4.760 4.760 4.770 4.760 4.770 118,591,000 564,529,170 4.7603 2.943 2.943 2.949 2.943 2.949 191,818,649 2.9430 0.00%
2016-10-13 0 4.760 4.760 4.770 4.760 4.770 85,977,000 409,318,650 4.7608 2.943 2.943 2.949 2.943 2.949 139,066,135 2.9433 0.00%
2016-10-12 0 4.760 4.760 4.770 4.760 4.770 337,462,000 1,608,688,980 4.7670 2.943 2.943 2.949 2.943 2.949 545,838,259 2.9472 0.00%
2016-10-11 0 4.760 4.760 4.770 4.760 4.790 80,784,000 384,701,250 4.7621 2.943 2.943 2.949 2.943 2.961 130,666,558 2.9441 -0.42%
2016-10-07 0 4.780 4.780 4.790 4.770 4.780 21,390,000 102,157,330 4.7759 2.955 2.955 2.961 2.949 2.955 34,597,911 2.9527 0.21%
2016-10-06 0 4.770 4.770 4.780 4.770 4.800 33,570,821 160,680,590 4.7863 2.949 2.949 2.955 2.949 2.968 54,300,154 2.9591 -0.21%
2016-10-05 0 4.780 4.780 4.790 4.780 4.810 33,567,000 160,903,318 4.7935 2.955 2.955 2.961 2.955 2.974 54,293,973 2.9636 0.00%
2016-10-04 0 4.780 4.780 4.790 4.780 4.830 36,255,500 173,773,690 4.7930 2.955 2.955 2.961 2.955 2.986 58,642,570 2.9633 -0.62%
2016-10-03 0 4.810 4.800 4.810 4.760 4.850 89,477,600 429,493,410 4.8000 2.974 2.968 2.974 2.943 2.998 144,728,288 2.9676 0.84%
2016-09-30 0 4.770 4.760 4.770 4.760 4.770 350,443,505 1,668,706,633 4.7617 2.949 2.943 2.949 2.943 2.949 566,835,592 2.9439 0.00%
2016-09-29 0 4.770 4.760 4.770 4.760 4.770 240,619,654 1,146,028,554 4.7628 2.949 2.943 2.949 2.943 2.949 389,197,637 2.9446 0.00%
2016-09-28 0 4.770 4.760 4.770 4.760 4.770 968,831,000 4,615,460,475 4.7639 2.949 2.943 2.949 2.943 2.949 1,567,065,405 2.9453

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top