CHINA RESOURCES PHARMACEUTICAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03320  2016-10-28    
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
2026-09-15 0 4.260 4.260 4.270 4.260 4.350 4,430,000 18,954,794 4.2787 4.260 4.260 4.270 4.260 4.350 4,430,000 4.2787 -1.16%
2026-09-14 0 4.310 4.310 4.315 4.245 4.335 7,190,500 30,914,228 4.2993 4.310 4.310 4.315 4.245 4.335 7,190,500 4.2993 1.41%
2026-09-11 0 4.250 4.250 4.255 4.235 4.335 14,876,574 63,269,579 4.2530 4.250 4.250 4.255 4.235 4.335 14,876,574 4.2530 -1.16%
2026-09-10 0 4.300 4.300 4.305 4.275 4.380 16,350,000 70,377,423 4.3044 4.300 4.300 4.305 4.275 4.380 16,350,000 4.3044 -1.48%
2026-09-09 0 4.465 4.460 4.465 4.420 4.515 17,518,826 78,131,715 4.4599 4.364 4.360 4.364 4.320 4.413 17,922,637 4.3594 -0.56%
2026-09-08 0 4.490 4.490 4.495 4.395 4.515 10,425,819 46,625,105 4.4721 4.389 4.389 4.394 4.296 4.413 10,666,136 4.3713 1.47%
2026-09-07 0 4.425 4.425 4.435 4.415 4.480 10,364,000 45,993,422 4.4378 4.325 4.325 4.335 4.316 4.379 10,602,892 4.3378 -0.23%
2026-09-04 0 4.435 4.435 4.455 4.415 4.490 10,075,658 44,970,405 4.4633 4.335 4.335 4.355 4.316 4.389 10,307,903 4.3627 0.57%
2026-09-03 0 4.410 4.410 4.415 4.390 4.450 8,985,000 39,709,817 4.4196 4.311 4.311 4.316 4.291 4.350 9,192,105 4.3200 0.00%
2026-09-02 0 4.410 4.405 4.410 4.380 4.475 12,010,600 52,946,857 4.4083 4.311 4.306 4.311 4.281 4.374 12,287,446 4.3090 -0.79%
2026-09-01 0 4.445 4.445 4.460 4.430 4.495 10,613,082 47,287,145 4.4556 4.345 4.345 4.360 4.330 4.394 10,857,715 4.3552 -0.56%
2026-08-31 0 4.470 4.470 4.475 4.470 4.600 12,851,650 57,709,151 4.4904 4.369 4.369 4.374 4.369 4.496 13,147,882 4.3892 -2.19%
2026-08-28 0 4.570 4.570 4.575 4.555 4.640 6,967,000 31,948,707 4.5857 4.467 4.467 4.472 4.452 4.535 7,127,590 4.4824 -0.87%
2026-08-27 0 4.610 4.600 4.610 4.570 4.650 9,161,000 42,133,144 4.5992 4.506 4.496 4.506 4.467 4.545 9,372,162 4.4956 0.55%
2026-08-26 0 4.585 4.580 4.585 4.585 4.710 12,226,050 56,636,881 4.6325 4.482 4.477 4.482 4.482 4.604 12,507,862 4.5281 -1.40%
2026-08-25 0 4.650 4.650 4.655 4.595 4.825 14,246,686 66,180,323 4.6453 4.545 4.545 4.550 4.491 4.716 14,575,074 4.5407 -1.17%
2026-08-24 0 4.705 4.700 4.705 4.650 4.840 11,059,206 52,311,050 4.7301 4.599 4.594 4.599 4.545 4.731 11,314,122 4.6235 -2.18%
2026-08-21 0 4.810 4.805 4.810 4.755 4.930 8,230,600 39,477,845 4.7965 4.702 4.697 4.702 4.648 4.819 8,420,316 4.6884 -1.54%
2026-08-20 0 4.885 4.880 4.885 4.860 5.020 12,017,481 59,449,745 4.9469 4.775 4.770 4.775 4.751 4.907 12,294,486 4.8355 0.51%
2026-08-19 0 4.860 4.855 4.860 4.840 4.930 3,192,690 15,510,492 4.8581 4.751 4.746 4.751 4.731 4.819 3,266,282 4.7487 -1.22%
2026-08-18 0 4.920 4.920 4.925 4.830 4.925 3,579,590 17,531,769 4.8977 4.809 4.809 4.814 4.721 4.814 3,662,100 4.7874 1.44%
2026-08-17 0 4.850 4.850 4.855 4.835 4.900 4,746,500 23,073,599 4.8612 4.741 4.741 4.746 4.726 4.790 4,855,907 4.7517 0.10%
2026-08-14 0 4.845 4.835 4.845 4.815 4.915 3,752,750 18,181,706 4.8449 4.736 4.726 4.736 4.707 4.804 3,839,251 4.7357 -0.92%
2026-08-13 0 4.890 4.890 4.895 4.845 4.950 6,207,500 30,426,490 4.9016 4.780 4.780 4.785 4.736 4.838 6,350,584 4.7911 -0.10%
2026-08-12 0 4.895 4.880 4.895 4.810 4.920 6,703,250 32,558,609 4.8571 4.785 4.770 4.785 4.702 4.809 6,857,761 4.7477 -0.20%
2026-08-11 0 4.905 4.900 4.905 4.850 4.945 8,107,705 39,802,100 4.9092 4.794 4.790 4.794 4.741 4.834 8,294,589 4.7986 1.13%
2026-08-10 0 4.850 4.845 4.850 4.815 4.925 5,118,376 24,887,871 4.8625 4.741 4.736 4.741 4.707 4.814 5,236,355 4.7529 0.21%
2026-08-07 0 4.840 4.835 4.840 4.715 4.840 8,123,500 38,935,999 4.7930 4.731 4.726 4.731 4.609 4.731 8,310,748 4.6850 1.36%
2026-08-06 0 4.775 4.770 4.775 4.730 4.855 7,049,716 33,567,715 4.7616 4.667 4.663 4.667 4.623 4.746 7,212,213 4.6543 -1.44%
2026-08-05 0 4.845 4.840 4.845 4.785 4.865 5,612,276 27,098,857 4.8285 4.736 4.731 4.736 4.677 4.755 5,741,640 4.7197 -0.31%
2026-08-04 0 4.860 4.855 4.860 4.825 4.885 4,971,750 24,133,362 4.8541 4.751 4.746 4.751 4.716 4.775 5,086,349 4.7447 -0.10%
2026-08-03 0 4.865 4.860 4.865 4.825 4.890 4,258,430 20,692,490 4.8592 4.755 4.751 4.755 4.716 4.780 4,356,587 4.7497 0.31%
2026-07-31 0 4.850 4.840 4.850 4.720 4.870 8,169,598 39,310,167 4.8118 4.741 4.731 4.741 4.614 4.760 8,357,908 4.7033 -0.21%
2026-07-30 0 4.860 4.850 4.860 4.800 4.950 6,817,240 33,155,544 4.8635 4.751 4.741 4.751 4.692 4.838 6,974,378 4.7539 -0.82%
2026-07-29 0 4.900 4.900 4.910 4.820 4.920 6,048,790 29,559,826 4.8869 4.790 4.790 4.799 4.711 4.809 6,188,215 4.7768 1.24%
2026-07-28 0 4.840 4.820 4.840 4.730 4.840 4,659,430 22,330,940 4.7926 4.731 4.711 4.731 4.623 4.731 4,766,830 4.6847 0.83%
2026-07-27 0 4.800 4.790 4.800 4.720 4.810 2,421,260 11,577,220 4.7815 4.692 4.682 4.692 4.614 4.702 2,477,070 4.6738 0.84%
2026-07-24 0 4.760 4.750 4.760 4.740 4.900 7,951,330 38,351,886 4.8233 4.653 4.643 4.653 4.633 4.790 8,134,609 4.7147 -2.06%
2026-07-23 0 4.860 4.850 4.860 4.730 4.930 8,836,566 43,076,864 4.8748 4.751 4.741 4.751 4.623 4.819 9,040,250 4.7650 1.67%
2026-07-22 0 4.780 4.760 4.780 4.730 4.800 6,473,832 30,851,626 4.7656 4.672 4.653 4.672 4.623 4.692 6,623,055 4.6582 0.21%
2026-07-21 0 4.770 4.760 4.770 4.750 4.890 6,264,370 30,016,372 4.7916 4.663 4.653 4.663 4.643 4.780 6,408,765 4.6836 -0.83%
2026-07-20 0 4.810 4.800 4.810 4.720 4.850 13,418,780 64,302,579 4.7920 4.702 4.692 4.702 4.614 4.741 13,728,085 4.6840 2.12%
2026-07-17 0 4.710 4.690 4.710 4.650 4.840 8,048,260 37,825,030 4.6998 4.604 4.584 4.604 4.545 4.731 8,233,773 4.5939 -1.67%
2026-07-16 0 4.790 4.780 4.790 4.650 4.820 13,152,690 62,775,307 4.7728 4.682 4.672 4.682 4.545 4.711 13,455,861 4.6653 3.23%
2026-07-15 0 4.640 4.640 4.650 4.570 4.670 7,468,848 34,638,877 4.6378 4.535 4.535 4.545 4.467 4.565 7,641,006 4.5333 0.43%
2026-07-14 0 4.620 4.610 4.620 4.510 4.650 5,487,470 25,231,444 4.5980 4.516 4.506 4.516 4.408 4.545 5,613,957 4.4944 1.54%
2026-07-13 0 4.550 4.550 4.560 4.390 4.580 8,185,627 37,042,439 4.5253 4.447 4.447 4.457 4.291 4.477 8,374,307 4.4233 1.11%
2026-07-10 0 4.500 4.490 4.500 4.370 4.520 6,021,775 26,978,084 4.4801 4.399 4.389 4.399 4.272 4.418 6,160,578 4.3791 1.35%
2026-07-09 0 4.440 4.430 4.440 4.430 4.520 4,733,000 21,121,660 4.4626 4.340 4.330 4.340 4.330 4.418 4,842,096 4.3621 -1.99%
2026-07-08 0 4.530 4.510 4.530 4.460 4.530 6,349,249 28,624,128 4.5083 4.428 4.408 4.428 4.360 4.428 6,495,600 4.4067 1.80%
2026-07-07 0 4.450 4.450 4.460 4.430 4.600 5,615,600 25,093,133 4.4685 4.350 4.350 4.360 4.330 4.496 5,745,040 4.3678 -2.63%
2026-07-06 0 4.570 4.560 4.570 4.510 4.610 11,487,000 52,437,079 4.5649 4.467 4.457 4.467 4.408 4.506 11,751,777 4.4621 1.56%
2026-07-03 0 4.500 4.490 4.500 4.400 4.520 8,913,000 39,935,343 4.4806 4.399 4.389 4.399 4.301 4.418 9,118,446 4.3796 2.97%
2026-07-02 0 4.370 4.360 4.370 4.310 4.460 10,079,500 44,117,465 4.3769 4.272 4.262 4.272 4.213 4.360 10,311,834 4.2783 3.07%
2026-06-30 0 4.240 4.240 4.250 4.220 4.460 13,518,000 57,550,530 4.2573 4.144 4.144 4.154 4.125 4.360 13,829,592 4.1614 -3.85%
2026-06-29 0 4.410 4.410 4.420 4.240 4.470 9,157,000 40,151,318 4.3848 4.311 4.311 4.320 4.144 4.369 9,368,070 4.2860 2.32%
2026-06-26 0 4.310 4.310 4.320 4.280 4.450 11,398,225 49,231,367 4.3192 4.213 4.213 4.223 4.184 4.350 11,660,956 4.2219 -2.71%
2026-06-25 0 4.430 4.430 4.440 4.380 4.480 4,805,191 21,245,415 4.4213 4.330 4.330 4.340 4.281 4.379 4,915,951 4.3217 -0.23%
2026-06-24 0 4.440 4.430 4.440 4.430 4.530 5,800,629 25,877,790 4.4612 4.340 4.330 4.340 4.330 4.428 5,934,334 4.3607 -1.11%
2026-06-23 0 4.490 4.480 4.490 4.430 4.540 7,391,500 33,005,672 4.4654 4.389 4.379 4.389 4.330 4.438 7,561,875 4.3647 0.00%
2026-06-22 0 4.490 4.480 4.490 4.410 4.530 7,941,500 35,526,375 4.4735 4.389 4.379 4.389 4.311 4.428 8,124,553 4.3727 -0.22%
2026-06-18 0 4.500 4.490 4.500 4.460 4.570 20,786,500 93,436,501 4.4951 4.399 4.389 4.399 4.360 4.467 21,265,632 4.3938 -1.10%
2026-06-17 0 4.550 4.540 4.550 4.520 4.640 7,926,000 36,152,265 4.5612 4.447 4.438 4.447 4.418 4.535 8,108,695 4.4585 -0.02%
2026-06-16 0 4.690 4.690 4.700 4.670 4.810 5,580,830 26,288,368 4.7105 4.448 4.448 4.458 4.429 4.562 5,883,852 4.4679 -1.68%
2026-06-15 0 4.770 4.770 4.780 4.750 4.980 7,179,335 34,437,993 4.7968 4.524 4.524 4.534 4.505 4.724 7,569,151 4.5498 -1.45%
2026-06-12 0 4.840 4.840 4.870 4.780 4.930 26,283,381 127,639,966 4.8563 4.591 4.591 4.619 4.534 4.676 27,710,487 4.6062 0.83%
2026-06-11 0 4.800 4.800 4.810 4.770 4.960 11,219,848 54,122,525 4.8238 4.553 4.553 4.562 4.524 4.705 11,829,051 4.5754 -1.84%
2026-06-10 0 4.890 4.880 4.890 4.700 4.890 11,173,500 54,046,893 4.8371 4.638 4.629 4.638 4.458 4.638 11,780,186 4.5879 3.60%
2026-06-09 0 4.720 4.720 4.730 4.680 4.810 11,794,100 56,012,659 4.7492 4.477 4.477 4.486 4.439 4.562 12,434,483 4.5046 -0.63%
2026-06-08 0 4.750 4.740 4.750 4.670 4.760 7,778,403 36,703,352 4.7186 4.505 4.496 4.505 4.429 4.515 8,200,746 4.4756 0.42%
2026-06-05 0 4.730 4.720 4.730 4.710 4.830 10,650,600 50,497,974 4.7413 4.486 4.477 4.486 4.467 4.581 11,228,894 4.4971 -0.21%
2026-06-04 0 4.740 4.730 4.740 4.660 4.770 11,085,840 52,421,699 4.7287 4.496 4.486 4.496 4.420 4.524 11,687,767 4.4852 0.64%
2026-06-03 0 4.710 4.710 4.730 4.660 4.850 10,075,130 47,457,341 4.7103 4.467 4.467 4.486 4.420 4.600 10,622,178 4.4678 -1.88%
2026-06-02 0 4.800 4.800 4.810 4.730 4.870 15,066,500 72,607,385 4.8191 4.553 4.553 4.562 4.486 4.619 15,884,564 4.5709 0.63%
2026-06-01 0 4.770 4.770 4.780 4.660 4.800 7,861,600 37,410,281 4.7586 4.524 4.524 4.534 4.420 4.553 8,288,460 4.5135 2.14%
2026-05-29 0 4.670 4.670 4.690 4.610 4.760 13,411,300 63,004,789 4.6979 4.429 4.429 4.448 4.373 4.515 14,139,492 4.4559 1.08%
2026-05-28 0 4.620 4.620 4.630 4.610 4.740 9,175,959 42,630,026 4.6458 4.382 4.382 4.392 4.373 4.496 9,674,185 4.4066 -1.91%
2026-05-27 0 4.710 4.710 4.720 4.690 4.800 9,073,882 42,920,098 4.7301 4.467 4.467 4.477 4.448 4.553 9,566,566 4.4865 -1.46%
2026-05-26 0 4.780 4.780 4.790 4.650 4.830 10,047,032 47,781,276 4.7558 4.534 4.534 4.543 4.411 4.581 10,592,555 4.5108 1.06%
2026-05-22 0 4.730 4.730 4.740 4.730 4.840 6,713,370 31,955,867 4.7600 4.486 4.486 4.496 4.486 4.591 7,077,885 4.5149 -1.25%
2026-05-21 0 4.790 4.790 4.800 4.730 4.840 13,126,887 62,678,734 4.7748 4.543 4.543 4.553 4.486 4.591 13,839,636 4.5289 -0.21%
2026-05-20 0 4.800 4.790 4.800 4.740 4.840 6,244,801 29,840,553 4.7785 4.553 4.543 4.553 4.496 4.591 6,583,874 4.5324 -0.41%
2026-05-19 0 4.820 4.810 4.820 4.780 4.880 9,604,049 46,174,036 4.8078 4.572 4.562 4.572 4.534 4.629 10,125,519 4.5602 0.42%
2026-05-18 0 4.800 4.800 4.810 4.790 4.970 10,155,500 48,972,125 4.8222 4.553 4.553 4.562 4.543 4.714 10,706,912 4.5739 -2.64%
2026-05-15 0 4.930 4.930 4.940 4.880 5.030 9,245,199 45,491,978 4.9206 4.676 4.676 4.686 4.629 4.771 9,747,185 4.6672 -1.60%
2026-05-14 0 5.010 5.000 5.010 4.960 5.090 11,590,672 57,841,507 4.9903 4.752 4.742 4.752 4.705 4.828 12,220,009 4.7333 -0.99%
2026-05-13 0 5.060 5.060 5.070 5.050 5.210 13,639,500 69,324,227 5.0826 4.799 4.799 4.809 4.790 4.942 14,380,082 4.8209 -2.69%
2026-05-12 0 5.200 5.200 5.220 5.180 5.250 11,491,732 59,841,664 5.2074 4.932 4.932 4.951 4.913 4.980 12,115,697 4.9392 -0.76%
2026-05-11 0 5.240 5.220 5.240 5.130 5.240 11,463,815 59,644,338 5.2028 4.970 4.951 4.970 4.866 4.970 12,086,264 4.9349 1.75%
2026-05-08 0 5.150 5.150 5.160 5.130 5.220 8,717,898 44,962,550 5.1575 4.885 4.885 4.894 4.866 4.951 9,191,253 4.8919 -1.34%
2026-05-07 0 5.220 5.220 5.230 5.180 5.280 11,261,062 58,721,833 5.2146 4.951 4.951 4.961 4.913 5.008 11,872,503 4.9460 0.00%
2026-05-06 0 5.220 5.220 5.230 5.150 5.270 13,275,262 69,237,967 5.2156 4.951 4.951 4.961 4.885 4.999 13,996,067 4.9470 1.36%
2026-05-05 0 5.150 5.140 5.150 5.060 5.240 4,373,320 22,450,364 5.1335 4.885 4.875 4.885 4.799 4.970 4,610,778 4.8691 -0.19%
2026-05-04 0 5.160 5.150 5.160 4.980 5.200 13,125,016 66,968,490 5.1024 4.894 4.885 4.894 4.724 4.932 13,837,663 4.8396 -1.71%
2026-04-30 0 5.250 5.230 5.250 5.170 5.290 14,164,500 73,911,653 5.2181 4.980 4.961 4.980 4.904 5.018 14,933,588 4.9494 0.19%
2026-04-29 0 5.240 5.230 5.240 5.150 5.270 15,805,785 82,338,681 5.2094 4.970 4.961 4.970 4.885 4.999 16,663,990 4.9411 0.58%
2026-04-28 0 5.210 5.200 5.210 5.170 5.320 15,797,094 82,296,683 5.2096 4.942 4.932 4.942 4.904 5.046 16,654,827 4.9413 -1.51%
2026-04-27 0 5.290 5.280 5.290 5.200 5.800 39,351,350 213,635,758 5.4289 5.018 5.008 5.018 4.932 5.501 41,488,006 5.1493 -8.48%
2026-04-24 0 5.780 5.770 5.780 5.720 5.840 11,936,000 68,730,832 5.7583 5.482 5.473 5.482 5.425 5.539 12,584,088 5.4617 -1.03%
2026-04-23 0 5.840 5.830 5.840 5.810 6.090 15,567,500 91,685,102 5.8895 5.539 5.530 5.539 5.511 5.776 16,412,767 5.5862 -3.15%
2026-04-22 0 6.030 6.020 6.030 5.960 6.150 25,380,500 153,000,682 6.0283 5.719 5.710 5.719 5.653 5.833 26,758,582 5.7178 -1.79%
2026-04-21 0 6.140 6.140 6.150 6.130 6.400 20,906,080 129,600,740 6.1992 5.824 5.824 5.833 5.814 6.070 22,041,215 5.8799 -3.91%
2026-04-20 0 6.390 6.380 6.390 6.250 6.440 14,695,500 93,732,291 6.3783 6.061 6.051 6.061 5.928 6.108 15,493,420 6.0498 0.16%
2026-04-17 0 6.380 6.370 6.380 6.350 6.530 15,413,358 98,775,022 6.4084 6.051 6.042 6.051 6.023 6.194 16,250,255 6.0784 -1.85%
2026-04-16 0 6.500 6.470 6.500 6.310 6.500 21,387,037 137,439,922 6.4263 6.165 6.137 6.165 5.985 6.165 22,548,286 6.0954 2.20%
2026-04-15 0 6.360 6.350 6.360 6.190 6.380 18,505,730 116,905,356 6.3173 6.032 6.023 6.032 5.871 6.051 19,510,533 5.9919 1.92%
2026-04-14 0 6.240 6.240 6.250 6.120 6.280 28,819,614 178,819,526 6.2048 5.919 5.919 5.928 5.805 5.957 30,384,429 5.8852 0.32%
2026-04-13 0 6.220 6.210 6.220 6.120 6.300 19,993,195 124,105,532 6.2074 5.900 5.890 5.900 5.805 5.976 21,078,763 5.8877 -1.89%
2026-04-10 0 6.340 6.330 6.340 6.270 6.390 15,860,186 100,458,082 6.3340 6.013 6.004 6.013 5.947 6.061 16,721,345 6.0078 0.63%
2026-04-09 0 6.300 6.290 6.300 6.090 6.300 30,538,896 189,608,296 6.2087 5.976 5.966 5.976 5.776 5.976 32,197,063 5.8890 1.94%
2026-04-08 0 6.180 6.180 6.190 6.040 6.240 42,022,036 258,771,895 6.1580 5.862 5.862 5.871 5.729 5.919 44,303,702 5.8409 -1.44%
2026-04-02 0 6.270 6.240 6.270 6.050 6.280 44,503,500 275,991,182 6.2016 5.947 5.919 5.947 5.738 5.957 46,919,901 5.8822 1.95%
2026-04-01 0 6.150 6.120 6.150 5.720 6.160 77,861,392 471,285,859 6.0529 5.833 5.805 5.833 5.425 5.843 82,089,023 5.7412 6.40%
2026-03-31 0 5.780 5.770 5.780 5.640 5.820 40,130,935 231,731,517 5.7744 5.482 5.473 5.482 5.350 5.520 42,309,920 5.4770 1.40%
2026-03-30 0 5.700 5.690 5.700 5.560 5.710 34,419,968 194,349,558 5.6464 5.406 5.397 5.406 5.274 5.416 36,288,865 5.3556 1.06%
2026-03-27 0 5.640 5.630 5.640 5.230 5.640 61,092,164 336,598,727 5.5097 5.350 5.340 5.350 4.961 5.350 64,409,278 5.2259 5.82%
2026-03-26 0 5.330 5.320 5.330 4.950 5.360 88,879,179 466,744,720 5.2515 5.056 5.046 5.056 4.695 5.084 93,705,042 4.9810 7.24%
2026-03-25 0 4.970 4.960 4.970 4.670 5.000 78,244,931 382,162,875 4.8842 4.714 4.705 4.714 4.429 4.742 82,493,387 4.6326 11.69%
2026-03-24 0 4.450 4.440 4.450 4.410 4.510 8,267,000 36,746,881 4.4450 4.221 4.211 4.221 4.183 4.278 8,715,872 4.2161 0.45%
2026-03-23 0 4.430 4.420 4.430 4.400 4.610 13,056,700 58,319,134 4.4666 4.202 4.192 4.202 4.173 4.373 13,765,638 4.2366 -4.11%
2026-03-20 0 4.620 4.610 4.620 4.580 4.660 10,206,500 47,073,737 4.6121 4.382 4.373 4.382 4.344 4.420 10,760,681 4.3746 -0.43%
2026-03-19 0 4.640 4.630 4.640 4.590 4.670 12,854,024 59,568,479 4.6342 4.401 4.392 4.401 4.354 4.429 13,551,957 4.3956 -0.43%
2026-03-18 0 4.660 4.650 4.660 4.590 4.670 10,142,692 46,990,736 4.6330 4.420 4.411 4.420 4.354 4.429 10,693,409 4.3944 0.87%
2026-03-17 0 4.620 4.620 4.630 4.590 4.650 9,906,500 45,820,195 4.6253 4.382 4.382 4.392 4.354 4.411 10,444,392 4.3871 0.00%
2026-03-16 0 4.620 4.610 4.620 4.520 4.650 9,196,168 42,156,559 4.5841 4.382 4.373 4.382 4.287 4.411 9,695,491 4.3481 1.54%
2026-03-13 0 4.550 4.550 4.560 4.530 4.610 10,576,500 48,383,827 4.5747 4.316 4.316 4.325 4.297 4.373 11,150,771 4.3391 -0.87%
2026-03-12 0 4.590 4.590 4.600 4.470 4.610 21,223,000 96,452,564 4.5447 4.354 4.354 4.363 4.240 4.373 22,375,343 4.3107 1.55%
2026-03-11 0 4.520 4.510 4.520 4.460 4.540 9,359,236 41,995,052 4.4870 4.287 4.278 4.287 4.230 4.306 9,867,413 4.2559 0.67%
2026-03-10 0 4.490 4.490 4.500 4.480 4.570 7,682,500 34,660,125 4.5116 4.259 4.259 4.268 4.249 4.335 8,099,636 4.2792 -1.32%
2026-03-09 0 4.550 4.540 4.550 4.420 4.550 11,844,500 53,350,489 4.5042 4.316 4.306 4.316 4.192 4.316 12,487,619 4.2723 1.34%
2026-03-06 0 4.490 4.490 4.500 4.400 4.510 14,541,500 65,138,978 4.4795 4.259 4.259 4.268 4.173 4.278 15,331,058 4.2488 2.05%
2026-03-05 0 4.400 4.390 4.400 4.360 4.440 15,678,473 68,944,122 4.3974 4.173 4.164 4.173 4.135 4.211 16,529,765 4.1709 0.46%
2026-03-04 0 4.380 4.370 4.380 4.340 4.450 15,633,500 68,505,304 4.3820 4.154 4.145 4.154 4.116 4.221 16,482,350 4.1563 -2.45%
2026-03-03 0 4.490 4.480 4.490 4.470 4.560 11,741,000 53,008,630 4.5148 4.259 4.249 4.259 4.240 4.325 12,378,500 4.2823 -0.44%
2026-03-02 0 4.510 4.490 4.510 4.440 4.550 16,620,500 74,567,736 4.4865 4.278 4.259 4.278 4.211 4.316 17,522,941 4.2554 -0.88%
2026-02-27 0 4.550 4.550 4.560 4.530 4.610 9,249,806 42,122,443 4.5539 4.316 4.316 4.325 4.297 4.373 9,752,042 4.3193 -1.09%
2026-02-26 0 4.600 4.590 4.600 4.580 4.700 11,138,000 51,449,529 4.6193 4.363 4.354 4.363 4.344 4.458 11,742,759 4.3814 -1.71%
2026-02-25 0 4.680 4.670 4.680 4.660 4.710 6,756,000 31,674,275 4.6883 4.439 4.429 4.439 4.420 4.467 7,122,830 4.4469 0.65%
2026-02-24 0 4.650 4.640 4.650 4.610 4.670 9,648,626 44,796,588 4.6428 4.411 4.401 4.411 4.373 4.429 10,172,516 4.4037 0.22%
2026-02-23 0 4.640 4.620 4.640 4.550 4.650 2,556,500 11,820,997 4.6239 4.401 4.382 4.401 4.316 4.411 2,695,310 4.3858 1.98%
2026-02-20 0 4.550 4.540 4.550 4.530 4.610 2,293,180 10,454,987 4.5592 4.316 4.306 4.316 4.297 4.373 2,417,693 4.3244 -0.87%
2026-02-16 0 4.590 4.580 4.590 4.580 4.600 433,000 1,987,204 4.5894 4.354 4.344 4.354 4.344 4.363 456,511 4.3530 -0.43%
2026-02-13 0 4.610 4.600 4.610 4.590 4.670 9,695,000 44,746,653 4.6154 4.373 4.363 4.373 4.354 4.429 10,221,408 4.3777 -1.28%
2026-02-12 0 4.670 4.660 4.670 4.620 4.690 8,222,000 38,270,365 4.6546 4.429 4.420 4.429 4.382 4.448 8,668,429 4.4149 -0.21%
2026-02-11 0 4.680 4.680 4.690 4.650 4.710 5,954,402 27,875,220 4.6814 4.439 4.439 4.448 4.411 4.467 6,277,707 4.4404 -0.21%
2026-02-10 0 4.690 4.690 4.700 4.640 4.710 13,190,910 61,850,224 4.6889 4.448 4.448 4.458 4.401 4.467 13,907,135 4.4474 0.21%
2026-02-09 0 4.680 4.670 4.680 4.610 4.690 17,626,343 82,083,607 4.6569 4.439 4.429 4.439 4.373 4.448 18,583,399 4.4170 2.63%
2026-02-06 0 4.560 4.550 4.560 4.540 4.600 9,427,250 43,071,038 4.5688 4.325 4.316 4.325 4.306 4.363 9,939,120 4.3335 0.22%
2026-02-05 0 4.550 4.540 4.550 4.480 4.550 8,825,932 39,861,622 4.5164 4.316 4.306 4.316 4.249 4.316 9,305,153 4.2838 1.56%
2026-02-04 0 4.480 4.480 4.490 4.430 4.530 8,510,500 38,154,752 4.4833 4.249 4.249 4.259 4.202 4.297 8,972,594 4.2524 0.45%
2026-02-03 0 4.460 4.450 4.460 4.410 4.500 7,640,500 34,031,723 4.4541 4.230 4.221 4.230 4.183 4.268 8,055,355 4.2247 0.22%
2026-02-02 0 4.450 4.440 4.450 4.410 4.540 14,788,023 65,849,337 4.4529 4.221 4.211 4.221 4.183 4.306 15,590,967 4.2236 -2.20%
2026-01-30 0 4.550 4.540 4.550 4.520 4.620 8,990,927 40,945,352 4.5541 4.316 4.306 4.316 4.287 4.382 9,479,106 4.3195 -1.09%
2026-01-29 0 4.600 4.590 4.600 4.520 4.600 8,331,260 38,020,604 4.5636 4.363 4.354 4.363 4.287 4.363 8,783,621 4.3286 0.66%
2026-01-28 0 4.570 4.570 4.580 4.530 4.600 8,682,500 39,592,126 4.5600 4.335 4.335 4.344 4.297 4.363 9,153,933 4.3251 -0.65%
2026-01-27 0 4.600 4.590 4.600 4.540 4.620 5,435,400 24,882,625 4.5779 4.363 4.354 4.363 4.306 4.382 5,730,525 4.3421 -0.43%
2026-01-26 0 4.620 4.610 4.620 4.560 4.620 6,804,660 31,262,621 4.5943 4.382 4.373 4.382 4.325 4.382 7,174,132 4.3577 0.43%
2026-01-23 0 4.600 4.590 4.600 4.560 4.620 9,593,130 44,032,980 4.5901 4.363 4.354 4.363 4.325 4.382 10,114,007 4.3537 0.88%
2026-01-22 0 4.560 4.540 4.560 4.530 4.570 6,822,000 31,032,888 4.5489 4.325 4.306 4.325 4.297 4.335 7,192,413 4.3147 0.22%
2026-01-21 0 4.550 4.540 4.550 4.480 4.550 11,846,500 53,609,862 4.5254 4.316 4.306 4.316 4.249 4.316 12,489,728 4.2923 0.89%
2026-01-20 0 4.510 4.510 4.520 4.490 4.550 10,211,666 46,160,894 4.5204 4.278 4.278 4.287 4.259 4.316 10,766,128 4.2876 -0.66%
2026-01-19 0 4.540 4.520 4.540 4.490 4.570 7,623,328 34,577,705 4.5358 4.306 4.287 4.306 4.259 4.335 8,037,251 4.3022 0.00%
2026-01-16 0 4.540 4.530 4.540 4.540 4.670 13,931,800 63,889,631 4.5859 4.306 4.297 4.306 4.306 4.429 14,688,253 4.3497 -1.73%
2026-01-15 0 4.620 4.620 4.630 4.590 4.660 6,051,946 27,978,543 4.6231 4.382 4.382 4.392 4.354 4.420 6,380,548 4.3850 -0.22%
2026-01-14 0 4.630 4.620 4.630 4.580 4.680 17,773,000 82,532,807 4.6437 4.392 4.382 4.392 4.344 4.439 18,738,019 4.4046 0.43%
2026-01-13 0 4.610 4.600 4.610 4.580 4.660 11,132,354 51,402,071 4.6174 4.373 4.363 4.373 4.344 4.420 11,736,806 4.3796 0.22%
2026-01-12 0 4.600 4.590 4.600 4.570 4.620 7,092,500 32,559,338 4.5907 4.363 4.354 4.363 4.335 4.382 7,477,601 4.3542 -0.22%
2026-01-09 0 4.610 4.590 4.610 4.570 4.630 5,407,411 24,876,674 4.6005 4.373 4.354 4.373 4.335 4.392 5,701,017 4.3636 -0.22%
2026-01-08 0 4.620 4.610 4.620 4.560 4.620 10,965,000 50,403,554 4.5968 4.382 4.373 4.382 4.325 4.382 11,560,365 4.3600 0.00%
2026-01-07 0 4.620 4.610 4.620 4.570 4.650 8,860,820 40,797,939 4.6043 4.382 4.373 4.382 4.335 4.411 9,341,935 4.3672 0.22%
2026-01-06 0 4.610 4.610 4.620 4.550 4.620 10,049,000 46,183,168 4.5958 4.373 4.373 4.382 4.316 4.382 10,594,629 4.3591 1.10%
2026-01-05 0 4.560 4.550 4.560 4.470 4.570 7,680,000 34,855,858 4.5385 4.325 4.316 4.325 4.240 4.335 8,097,000 4.3048 1.11%
2026-01-02 0 4.510 4.490 4.510 4.430 4.520 3,463,500 15,510,870 4.4784 4.278 4.259 4.278 4.202 4.287 3,651,557 4.2477 1.35%
2025-12-31 0 4.450 4.450 4.470 4.440 4.480 2,314,500 10,325,185 4.4611 4.221 4.221 4.240 4.211 4.249 2,440,170 4.2313 -0.67%
2025-12-30 0 4.480 4.470 4.480 4.350 4.530 28,374,900 125,393,756 4.4192 4.249 4.240 4.249 4.126 4.297 29,915,569 4.1916 -1.10%
2025-12-29 0 4.530 4.520 4.530 4.520 4.610 5,535,000 25,174,355 4.5482 4.297 4.287 4.297 4.287 4.373 5,835,533 4.3140 -0.88%
2025-12-24 0 4.570 4.550 4.570 4.540 4.590 3,679,500 16,793,850 4.5642 4.335 4.316 4.335 4.306 4.354 3,879,285 4.3291 0.00%
2025-12-23 0 4.570 4.560 4.570 4.550 4.580 4,781,723 21,840,027 4.5674 4.335 4.325 4.335 4.316 4.344 5,041,356 4.3322 0.22%
2025-12-22 0 4.560 4.550 4.560 4.520 4.590 6,085,050 27,704,655 4.5529 4.325 4.316 4.325 4.287 4.354 6,415,449 4.3184 -0.22%
2025-12-19 0 4.570 4.550 4.570 4.530 4.580 11,237,000 51,283,180 4.5638 4.335 4.316 4.335 4.297 4.344 11,847,134 4.3287 0.66%
2025-12-18 0 4.540 4.530 4.540 4.490 4.580 6,933,500 31,451,920 4.5362 4.306 4.297 4.306 4.259 4.344 7,309,967 4.3026 0.22%
2025-12-17 0 4.530 4.520 4.530 4.490 4.540 5,338,500 24,080,146 4.5107 4.297 4.287 4.297 4.259 4.306 5,628,364 4.2784 0.00%
2025-12-16 0 4.530 4.520 4.530 4.490 4.590 10,965,500 49,512,729 4.5153 4.297 4.287 4.297 4.259 4.354 11,560,892 4.2828 -1.09%
2025-12-15 0 4.580 4.580 4.590 4.560 4.620 6,403,500 29,411,012 4.5930 4.344 4.344 4.354 4.325 4.382 6,751,190 4.3564 -0.65%
2025-12-12 0 4.610 4.600 4.610 4.540 4.610 6,595,000 30,282,253 4.5917 4.373 4.363 4.373 4.306 4.373 6,953,088 4.3552 1.77%
2025-12-11 0 4.530 4.530 4.540 4.530 4.600 7,027,005 31,964,852 4.5489 4.297 4.297 4.306 4.297 4.363 7,408,549 4.3146 -0.66%
2025-12-10 0 4.560 4.560 4.570 4.530 4.610 9,192,999 41,928,829 4.5610 4.325 4.325 4.335 4.297 4.373 9,692,150 4.3261 -0.87%
2025-12-09 0 4.600 4.590 4.600 4.570 4.700 18,821,365 86,897,570 4.6170 4.363 4.354 4.363 4.335 4.458 19,843,306 4.3792 -1.50%
2025-12-08 0 4.670 4.670 4.680 4.670 4.790 16,598,000 78,288,410 4.7167 4.429 4.429 4.439 4.429 4.543 17,499,220 4.4738 -1.89%
2025-12-05 0 4.760 4.760 4.770 4.760 4.830 16,350,500 78,119,790 4.7778 4.515 4.515 4.524 4.515 4.581 17,238,281 4.5318 -1.65%
2025-12-04 0 4.840 4.840 4.850 4.810 4.850 4,254,500 20,557,366 4.8319 4.591 4.591 4.600 4.562 4.600 4,485,506 4.5831 0.00%
2025-12-03 0 4.840 4.820 4.840 4.800 4.850 5,717,096 27,591,443 4.8261 4.591 4.572 4.591 4.553 4.600 6,027,517 4.5776 -0.21%
2025-12-02 0 4.850 4.840 4.850 4.800 4.850 8,462,577 40,821,954 4.8238 4.600 4.591 4.600 4.553 4.600 8,922,069 4.5754 0.62%
2025-12-01 0 4.820 4.800 4.820 4.770 4.830 9,142,364 43,896,351 4.8014 4.572 4.553 4.572 4.524 4.581 9,638,766 4.5541 0.63%
2025-11-28 0 4.790 4.790 4.810 4.790 4.850 8,975,850 43,122,238 4.8043 4.543 4.543 4.562 4.543 4.600 9,463,211 4.5568 -0.83%
2025-11-27 0 4.830 4.820 4.830 4.800 4.870 7,080,900 34,173,927 4.8262 4.581 4.572 4.581 4.553 4.619 7,465,371 4.5777 0.21%
2025-11-26 0 4.820 4.820 4.840 4.780 4.900 14,618,250 70,946,785 4.8533 4.572 4.572 4.591 4.534 4.648 15,411,975 4.6034 0.63%
2025-11-25 0 4.790 4.780 4.790 4.760 4.860 36,809,275 175,795,562 4.7758 4.543 4.534 4.543 4.515 4.610 38,807,904 4.5299 0.84%
2025-11-24 0 4.750 4.750 4.760 4.670 4.750 129,015,844 611,832,653 4.7423 4.505 4.505 4.515 4.429 4.505 136,021,002 4.4981 0.21%
2025-11-21 0 4.740 4.730 4.740 4.720 4.840 10,870,133 51,737,727 4.7596 4.496 4.486 4.496 4.477 4.591 11,460,347 4.5145 -1.66%
2025-11-20 0 4.820 4.810 4.820 4.800 4.850 7,963,138 38,383,626 4.8202 4.572 4.562 4.572 4.553 4.600 8,395,512 4.5719 0.00%
2025-11-19 0 4.820 4.820 4.830 4.820 4.920 11,459,134 55,505,586 4.8438 4.572 4.572 4.581 4.572 4.667 12,081,329 4.5943 -1.43%
2025-11-18 0 4.890 4.890 4.900 4.870 4.950 11,704,000 57,292,744 4.8951 4.638 4.638 4.648 4.619 4.695 12,339,491 4.6430 -1.01%
2025-11-17 0 4.940 4.930 4.940 4.870 4.950 12,843,321 63,101,059 4.9131 4.686 4.676 4.686 4.619 4.695 13,540,673 4.6601 0.20%
2025-11-14 0 4.930 4.920 4.930 4.910 5.040 21,005,859 103,804,535 4.9417 4.676 4.667 4.676 4.657 4.780 22,146,412 4.6872 -1.79%
2025-11-13 0 5.020 5.020 5.030 4.980 5.050 15,345,079 77,098,381 5.0243 4.761 4.761 4.771 4.724 4.790 16,178,269 4.7656 1.01%
2025-11-12 0 4.970 4.970 5.010 4.960 5.040 21,393,024 106,619,170 4.9838 4.714 4.714 4.752 4.705 4.780 22,554,599 4.7272 -0.60%
2025-11-11 0 5.000 4.990 5.000 4.910 5.000 13,132,029 65,195,152 4.9646 4.742 4.733 4.742 4.657 4.742 13,845,057 4.7089 1.63%
2025-11-10 0 4.920 4.920 4.930 4.860 4.940 18,022,343 88,220,115 4.8950 4.667 4.667 4.676 4.610 4.686 19,000,900 4.6429 0.61%
2025-11-07 0 4.890 4.880 4.890 4.820 4.900 15,066,500 73,453,605 4.8753 4.638 4.629 4.638 4.572 4.648 15,884,564 4.6242 0.20%
2025-11-06 0 4.880 4.880 4.890 4.850 4.930 17,525,195 85,511,636 4.8794 4.629 4.629 4.638 4.600 4.676 18,476,758 4.6281 -0.61%
2025-11-05 0 4.910 4.900 4.910 4.850 4.970 13,372,383 65,457,020 4.8949 4.657 4.648 4.657 4.600 4.714 14,098,462 4.6428 -0.81%
2025-11-04 0 4.950 4.940 4.950 4.940 5.000 8,888,500 44,171,608 4.9695 4.695 4.686 4.695 4.686 4.742 9,371,118 4.7136 -1.00%
2025-11-03 0 5.000 4.990 5.000 4.950 5.000 5,729,500 28,524,481 4.9785 4.742 4.733 4.742 4.695 4.742 6,040,594 4.7221 0.40%
2025-10-31 0 4.980 4.980 4.990 4.900 5.010 10,439,500 51,831,928 4.9650 4.724 4.724 4.733 4.648 4.752 11,006,332 4.7093 -0.40%
2025-10-30 0 5.000 4.950 5.000 4.940 5.000 11,858,452 58,973,203 4.9731 4.742 4.695 4.742 4.686 4.742 12,502,329 4.7170 0.20%
2025-10-28 0 4.990 4.980 4.990 4.910 5.000 11,369,044 56,518,072 4.9712 4.733 4.724 4.733 4.657 4.742 11,986,348 4.7152 1.01%
2025-10-27 0 4.940 4.920 4.940 4.870 4.950 9,213,400 45,294,462 4.9162 4.686 4.667 4.686 4.619 4.695 9,713,659 4.6630 1.02%
2025-10-24 0 4.890 4.870 4.890 4.860 4.920 3,884,056 18,971,659 4.8845 4.638 4.619 4.638 4.610 4.667 4,094,948 4.6329 -0.41%
2025-10-23 0 4.910 4.890 4.910 4.840 4.910 6,988,185 34,076,338 4.8763 4.657 4.638 4.657 4.591 4.657 7,367,622 4.6251 0.82%
2025-10-22 0 4.870 4.850 4.870 4.790 4.870 8,892,535 43,154,811 4.8529 4.619 4.600 4.619 4.543 4.619 9,375,372 4.6030 1.67%
2025-10-21 0 4.790 4.780 4.790 4.750 4.830 11,168,900 53,510,087 4.7910 4.543 4.534 4.543 4.505 4.581 11,775,336 4.5443 0.84%
2025-10-20 0 4.750 4.740 4.750 4.740 4.780 7,627,500 36,267,114 4.7548 4.505 4.496 4.505 4.496 4.534 8,041,649 4.5099 0.21%
2025-10-17 0 4.740 4.730 4.740 4.730 4.860 16,902,568 80,638,989 4.7708 4.496 4.486 4.496 4.486 4.610 17,820,325 4.5251 -2.47%
2025-10-16 0 4.860 4.850 4.860 4.810 4.860 9,501,276 45,980,363 4.8394 4.610 4.600 4.610 4.562 4.610 10,017,166 4.5902 0.41%
2025-10-15 0 4.840 4.830 4.840 4.770 4.840 8,489,757 40,851,573 4.8119 4.591 4.581 4.591 4.524 4.591 8,950,724 4.5641 1.47%
2025-10-14 0 4.770 4.770 4.780 4.760 4.890 13,186,000 63,311,899 4.8014 4.524 4.524 4.534 4.515 4.638 13,901,959 4.5542 -2.45%
2025-10-13 0 4.890 4.880 4.890 4.730 4.890 27,463,761 132,325,738 4.8182 4.638 4.629 4.638 4.486 4.638 28,954,958 4.5701 0.00%
2025-10-10 0 4.890 4.880 4.890 4.860 4.970 15,734,897 77,010,461 4.8942 4.638 4.629 4.638 4.610 4.714 16,589,253 4.6422 -1.61%
2025-10-09 0 4.970 4.950 4.970 4.850 4.970 22,918,031 112,819,731 4.9227 4.714 4.695 4.714 4.600 4.714 24,162,409 4.6692 2.05%
2025-10-08 0 4.870 4.860 4.870 4.780 4.870 12,717,774 61,481,099 4.8343 4.619 4.610 4.619 4.534 4.619 13,408,310 4.5853 1.25%
2025-10-06 0 4.810 4.800 4.810 4.790 4.850 3,924,000 18,868,962 4.8086 4.562 4.553 4.562 4.543 4.600 4,137,061 4.5610 -0.41%
2025-10-03 0 4.830 4.820 4.830 4.790 4.830 7,902,865 38,066,452 4.8168 4.581 4.572 4.581 4.543 4.581 8,331,966 4.5687 0.21%
2025-10-02 0 4.820 4.810 4.820 4.770 4.830 7,573,131 36,474,347 4.8163 4.572 4.562 4.572 4.524 4.581 7,984,328 4.5682 0.21%
2025-09-30 0 4.810 4.800 4.810 4.750 4.810 15,861,000 75,913,992 4.7862 4.562 4.553 4.562 4.505 4.562 16,722,203 4.5397 1.05%
2025-09-29 0 4.760 4.750 4.760 4.710 4.780 10,472,579 49,707,793 4.7465 4.515 4.505 4.515 4.467 4.534 11,041,207 4.5020 0.63%
2025-09-26 0 4.730 4.720 4.730 4.710 4.770 17,962,928 85,018,192 4.7330 4.486 4.477 4.486 4.467 4.524 18,938,259 4.4892 -1.05%
2025-09-25 0 4.780 4.770 4.780 4.760 4.820 13,372,600 63,849,952 4.7747 4.534 4.524 4.534 4.515 4.572 14,098,691 4.5288 -0.83%
2025-09-24 0 4.820 4.810 4.820 4.780 4.840 11,336,900 54,602,127 4.8163 4.572 4.562 4.572 4.534 4.591 11,952,458 4.5683 0.84%
2025-09-23 0 4.780 4.780 4.800 4.760 4.860 13,475,051 64,539,065 4.7895 4.534 4.534 4.553 4.515 4.610 14,206,704 4.5429 -1.24%
2025-09-22 0 4.840 4.830 4.840 4.810 4.990 13,219,000 64,310,228 4.8650 4.591 4.581 4.591 4.562 4.733 13,936,751 4.6144 -1.02%
2025-09-19 0 4.890 4.880 4.890 4.860 4.940 22,277,500 108,975,436 4.8917 4.638 4.629 4.638 4.610 4.686 23,487,099 4.6398 -0.41%
2025-09-18 0 4.910 4.900 4.910 4.850 4.980 20,639,210 101,414,246 4.9137 4.657 4.648 4.657 4.600 4.724 21,759,855 4.6606 -1.21%
2025-09-17 0 4.970 4.960 4.970 4.940 5.010 13,691,000 67,819,815 4.9536 4.714 4.705 4.714 4.686 4.752 14,434,379 4.6985 -0.20%
2025-09-16 0 4.980 4.970 4.980 4.950 5.000 15,791,500 78,460,050 4.9685 4.724 4.714 4.724 4.695 4.742 16,648,929 4.7126 -0.20%
2025-09-15 0 4.990 4.980 4.990 4.960 5.020 12,918,500 64,330,390 4.9797 4.733 4.724 4.733 4.705 4.761 13,619,934 4.7233 -0.20%
2025-09-12 0 5.000 5.000 5.010 4.950 5.030 19,955,788 99,663,094 4.9942 4.742 4.742 4.752 4.695 4.771 21,039,325 4.7370 0.60%
2025-09-11 0 4.970 4.960 4.970 4.830 5.010 28,476,446 140,726,194 4.9418 4.714 4.705 4.714 4.581 4.752 30,022,628 4.6873 2.03%
2025-09-10 0 4.950 4.940 4.950 4.900 4.970 11,887,751 58,657,259 4.9343 4.620 4.611 4.620 4.574 4.639 12,736,227 4.6055 0.20%
2025-09-09 0 4.940 4.930 4.940 4.920 4.990 17,514,500 86,820,853 4.9571 4.611 4.602 4.611 4.592 4.658 18,764,579 4.6268 0.00%
2025-09-08 0 4.940 4.930 4.940 4.890 4.960 15,339,000 75,735,613 4.9375 4.611 4.602 4.611 4.564 4.630 16,433,805 4.6085 1.02%
2025-09-05 0 4.890 4.880 4.890 4.820 4.920 13,258,250 64,605,035 4.8728 4.564 4.555 4.564 4.499 4.592 14,204,543 4.5482 1.45%
2025-09-04 0 4.820 4.810 4.820 4.800 4.950 23,833,151 115,786,658 4.8582 4.499 4.490 4.499 4.480 4.620 25,534,217 4.5346 -1.43%
2025-09-03 0 4.890 4.880 4.890 4.870 4.930 13,359,699 65,398,198 4.8952 4.564 4.555 4.564 4.546 4.602 14,313,233 4.5691 -0.41%
2025-09-02 0 4.910 4.900 4.910 4.860 5.010 25,085,600 123,550,974 4.9252 4.583 4.574 4.583 4.536 4.676 26,876,058 4.5971 0.00%
2025-09-01 0 4.910 4.900 4.910 4.880 4.940 17,971,500 88,249,715 4.9105 4.583 4.574 4.583 4.555 4.611 19,254,197 4.5834 0.61%
2025-08-29 0 4.880 4.880 4.890 4.880 4.970 15,408,537 75,770,014 4.9174 4.555 4.555 4.564 4.555 4.639 16,508,305 4.5898 -0.20%
2025-08-28 0 4.890 4.890 4.900 4.850 5.020 30,635,485 150,536,366 4.9138 4.564 4.564 4.574 4.527 4.686 32,822,060 4.5864 -2.40%
2025-08-27 0 5.010 5.000 5.010 4.970 5.150 32,909,700 166,324,189 5.0540 4.676 4.667 4.676 4.639 4.807 35,258,595 4.7173 -2.53%
2025-08-26 0 5.140 5.130 5.140 5.130 5.220 29,803,102 153,886,815 5.1634 4.798 4.788 4.798 4.788 4.872 31,930,267 4.8195 -1.53%
2025-08-25 0 5.220 5.210 5.220 5.150 5.230 19,011,000 98,867,394 5.2005 4.872 4.863 4.872 4.807 4.882 20,367,890 4.8541 1.75%
2025-08-22 0 5.130 5.130 5.140 5.080 5.220 27,203,528 139,380,400 5.1236 4.788 4.788 4.798 4.742 4.872 29,145,151 4.7823 -1.54%
2025-08-21 0 5.210 5.200 5.210 5.180 5.240 10,926,000 56,938,570 5.2113 4.863 4.854 4.863 4.835 4.891 11,705,832 4.8641 0.19%
2025-08-20 0 5.200 5.200 5.210 5.140 5.250 13,279,000 68,841,637 5.1842 4.854 4.854 4.863 4.798 4.900 14,226,774 4.8389 -1.14%
2025-08-19 0 5.260 5.250 5.260 5.230 5.310 20,780,500 109,429,727 5.2660 4.910 4.900 4.910 4.882 4.956 22,263,686 4.9152 0.38%
2025-08-18 0 5.240 5.230 5.240 5.180 5.260 26,957,371 140,862,636 5.2254 4.891 4.882 4.891 4.835 4.910 28,881,425 4.8773 -0.95%
2025-08-15 0 5.290 5.280 5.290 5.190 5.290 19,146,000 100,581,669 5.2534 4.938 4.928 4.938 4.844 4.938 20,512,525 4.9034 0.57%
2025-08-14 0 5.260 5.250 5.260 5.250 5.450 23,194,798 123,762,818 5.3358 4.910 4.900 4.910 4.900 5.087 24,850,302 4.9803 -1.13%
2025-08-13 0 5.320 5.300 5.320 5.240 5.330 22,109,192 116,794,642 5.2826 4.966 4.947 4.966 4.891 4.975 23,687,212 4.9307 1.53%
2025-08-12 0 5.240 5.230 5.240 5.200 5.300 13,531,107 71,002,457 5.2474 4.891 4.882 4.891 4.854 4.947 14,496,875 4.8978 1.16%
2025-08-11 0 5.180 5.170 5.180 5.160 5.220 15,700,000 81,410,157 5.1854 4.835 4.826 4.835 4.816 4.872 16,820,571 4.8399 -0.38%
2025-08-08 0 5.200 5.190 5.200 5.170 5.290 26,087,595 135,721,558 5.2025 4.854 4.844 4.854 4.826 4.938 27,949,569 4.8559 -1.70%
2025-08-07 0 5.290 5.280 5.290 5.230 5.330 16,491,000 86,867,417 5.2676 4.938 4.928 4.938 4.882 4.975 17,668,028 4.9166 0.19%
2025-08-06 0 5.280 5.270 5.280 5.270 5.370 8,078,812 42,820,401 5.3003 4.928 4.919 4.928 4.919 5.012 8,655,429 4.9472 -0.56%
2025-08-05 0 5.310 5.310 5.320 5.250 5.350 13,143,000 69,502,821 5.2882 4.956 4.956 4.966 4.900 4.994 14,081,068 4.9359 0.19%
2025-08-04 0 5.300 5.290 5.300 5.240 5.350 13,051,156 68,887,431 5.2783 4.947 4.938 4.947 4.891 4.994 13,982,668 4.9266 -0.93%
2025-08-01 0 5.350 5.340 5.350 5.330 5.550 17,414,432 94,577,525 5.4310 4.994 4.984 4.994 4.975 5.180 18,657,369 5.0692 -2.55%
2025-07-31 0 5.490 5.490 5.500 5.420 5.640 27,106,540 149,014,638 5.4974 5.124 5.124 5.134 5.059 5.264 29,041,240 5.1311 -2.31%
2025-07-30 0 5.620 5.610 5.620 5.560 5.730 21,781,000 123,170,860 5.6550 5.246 5.236 5.246 5.190 5.348 23,335,596 5.2782 -0.18%
2025-07-29 0 5.630 5.620 5.630 5.480 5.630 14,502,174 80,807,271 5.5721 5.255 5.246 5.255 5.115 5.255 15,537,251 5.2009 0.54%
2025-07-28 0 5.600 5.590 5.600 5.520 5.620 15,860,795 87,999,963 5.5483 5.227 5.218 5.227 5.152 5.246 16,992,842 5.1786 0.36%
2025-07-25 0 5.580 5.570 5.580 5.550 5.760 12,109,420 68,287,670 5.6392 5.208 5.199 5.208 5.180 5.376 12,973,717 5.2635 -1.24%
2025-07-24 0 5.650 5.640 5.650 5.550 5.650 13,992,262 78,449,197 5.6066 5.274 5.264 5.274 5.180 5.274 14,990,945 5.2331 2.36%
2025-07-23 0 5.520 5.510 5.520 5.490 5.610 17,887,590 99,258,423 5.5490 5.152 5.143 5.152 5.124 5.236 19,164,298 5.1793 0.18%
2025-07-22 0 5.510 5.500 5.510 5.370 5.510 14,826,500 80,746,837 5.4461 5.143 5.134 5.143 5.012 5.143 15,884,726 5.0833 2.04%
2025-07-21 0 5.400 5.390 5.400 5.380 5.440 9,152,500 49,480,782 5.4063 5.040 5.031 5.040 5.022 5.078 9,805,750 5.0461 -0.18%
2025-07-18 0 5.410 5.400 5.410 5.360 5.430 10,601,000 57,270,772 5.4024 5.050 5.040 5.050 5.003 5.068 11,357,635 5.0425 0.74%
2025-07-17 0 5.370 5.360 5.370 5.260 5.380 12,730,250 67,833,392 5.3285 5.012 5.003 5.012 4.910 5.022 13,638,858 4.9735 1.32%
2025-07-16 0 5.300 5.290 5.300 5.290 5.360 9,482,798 50,459,552 5.3212 4.947 4.938 4.947 4.938 5.003 10,159,623 4.9667 0.38%
2025-07-15 0 5.280 5.280 5.290 5.240 5.340 9,094,500 47,944,461 5.2718 4.928 4.928 4.938 4.891 4.984 9,743,610 4.9206 -0.75%
2025-07-14 0 5.320 5.320 5.330 5.280 5.360 8,467,400 44,944,750 5.3080 4.966 4.966 4.975 4.928 5.003 9,071,752 4.9544 0.38%
2025-07-11 0 5.300 5.290 5.300 5.290 5.360 10,232,407 54,423,645 5.3188 4.947 4.938 4.947 4.938 5.003 10,962,734 4.9644 0.57%
2025-07-10 0 5.270 5.260 5.270 5.200 5.270 5,467,500 28,666,573 5.2431 4.919 4.910 4.919 4.854 4.919 5,857,737 4.8938 0.96%
2025-07-09 0 5.220 5.220 5.230 5.150 5.250 5,068,900 26,442,494 5.2166 4.872 4.872 4.882 4.807 4.900 5,430,687 4.8691 0.77%
2025-07-08 0 5.180 5.170 5.180 5.150 5.250 6,227,700 32,282,181 5.1836 4.835 4.826 4.835 4.807 4.900 6,672,195 4.8383 -0.58%
2025-07-07 0 5.210 5.180 5.210 5.160 5.230 3,521,204 18,291,472 5.1947 4.863 4.835 4.863 4.816 4.882 3,772,526 4.8486 0.19%
2025-07-04 0 5.200 5.190 5.200 5.170 5.250 6,599,500 34,349,981 5.2049 4.854 4.844 4.854 4.826 4.900 7,070,532 4.8582 -0.95%
2025-07-03 0 5.250 5.240 5.250 5.170 5.250 6,148,184 32,126,342 5.2253 4.900 4.891 4.900 4.826 4.900 6,587,004 4.8772 -0.19%
2025-07-02 0 5.260 5.250 5.260 5.140 5.260 10,039,220 52,495,012 5.2290 4.910 4.900 4.910 4.798 4.910 10,755,759 4.8806 2.73%
2025-06-30 0 5.120 5.110 5.120 5.080 5.230 12,538,100 64,129,602 5.1148 4.779 4.770 4.779 4.742 4.882 13,432,994 4.7740 -1.35%
2025-06-27 0 5.190 5.180 5.190 5.170 5.280 7,551,817 39,286,583 5.2023 4.844 4.835 4.844 4.826 4.928 8,090,820 4.8557 -1.33%
2025-06-26 0 5.260 5.250 5.260 5.190 5.300 7,737,535 40,613,497 5.2489 4.910 4.900 4.910 4.844 4.947 8,289,793 4.8992 -0.19%
2025-06-25 0 5.270 5.260 5.270 5.210 5.290 7,058,660 37,058,456 5.2501 4.919 4.910 4.919 4.863 4.938 7,562,464 4.9003 0.96%
2025-06-24 0 5.220 5.210 5.220 5.160 5.230 4,878,300 25,365,217 5.1996 4.872 4.863 4.872 4.816 4.882 5,226,483 4.8532 1.36%
2025-06-23 0 5.150 5.140 5.150 5.060 5.150 4,662,629 23,866,855 5.1188 4.807 4.798 4.807 4.723 4.807 4,995,419 4.7777 0.39%
2025-06-20 0 5.130 5.120 5.130 5.080 5.150 10,164,920 52,054,642 5.1210 4.788 4.779 4.788 4.742 4.807 10,890,430 4.7799 0.79%
2025-06-19 0 5.090 5.080 5.090 5.060 5.320 10,189,500 52,221,395 5.1250 4.751 4.742 4.751 4.723 4.966 10,916,765 4.7836 -3.60%
2025-06-18 0 5.280 5.270 5.280 5.220 5.340 9,567,713 50,429,721 5.2708 4.928 4.919 4.928 4.872 4.984 10,250,598 4.9197 0.19%
2025-06-17 0 5.270 5.270 5.280 5.230 5.410 16,851,858 89,715,039 5.3237 4.919 4.919 4.928 4.882 5.050 18,054,641 4.9691 -1.31%
2025-06-16 0 5.340 5.330 5.340 5.240 5.360 9,765,256 51,761,956 5.3006 4.984 4.975 4.984 4.891 5.003 10,462,241 4.9475 0.75%
2025-06-13 0 5.300 5.290 5.300 5.260 5.380 10,712,671 56,726,881 5.2953 4.947 4.938 4.947 4.910 5.022 11,477,276 4.9425 -1.12%
2025-06-12 0 5.360 5.350 5.360 5.270 5.390 12,120,000 64,759,337 5.3432 5.003 4.994 5.003 4.919 5.031 12,985,052 4.9872 0.37%
2025-06-11 0 5.340 5.330 5.340 5.300 5.470 10,590,215 56,735,468 5.3573 4.984 4.975 4.984 4.947 5.106 11,346,080 5.0004 -0.56%
2025-06-10 0 5.370 5.360 5.370 5.320 5.460 12,380,100 66,739,130 5.3908 5.012 5.003 5.012 4.966 5.096 13,263,716 5.0317 -0.74%
2025-06-09 0 5.410 5.410 5.420 5.300 5.420 9,544,492 51,292,951 5.3741 5.050 5.050 5.059 4.947 5.059 10,225,720 5.0161 1.12%
2025-06-06 0 5.350 5.340 5.350 5.230 5.390 12,515,700 66,484,908 5.3121 4.994 4.984 4.994 4.882 5.031 13,408,995 4.9582 2.10%
2025-06-05 0 5.240 5.230 5.240 5.210 5.310 10,101,261 53,074,113 5.2542 4.891 4.882 4.891 4.863 4.956 10,822,228 4.9042 -0.76%
2025-06-04 0 5.280 5.270 5.280 5.140 5.280 17,668,250 92,640,990 5.2434 4.928 4.919 4.928 4.798 4.928 18,929,303 4.8941 2.13%
2025-06-03 0 5.170 5.160 5.170 5.070 5.180 10,391,752 53,304,309 5.1295 4.826 4.816 4.826 4.732 4.835 11,133,452 4.7878 2.17%
2025-06-02 0 5.060 5.050 5.060 4.900 5.070 5,118,926 25,527,916 4.9870 4.723 4.714 4.723 4.574 4.732 5,484,284 4.6547 -1.75%
2025-05-30 0 5.150 5.140 5.150 5.110 5.210 10,726,542 55,245,116 5.1503 4.807 4.798 4.807 4.770 4.863 11,492,138 4.8072 -0.39%
2025-05-29 0 5.170 5.170 5.180 5.070 5.200 8,794,500 45,357,762 5.1575 4.826 4.826 4.835 4.732 4.854 9,422,198 4.8139 1.37%
2025-05-28 0 5.100 5.090 5.100 5.040 5.110 5,496,616 27,919,162 5.0793 4.760 4.751 4.760 4.704 4.770 5,888,931 4.7410 1.11%
2025-05-27 0 5.100 5.100 5.110 5.040 5.120 7,233,528 36,736,335 5.0786 4.708 4.708 4.717 4.653 4.726 7,835,854 4.6882 1.19%
2025-05-26 0 5.040 5.030 5.040 5.020 5.150 4,568,392 23,090,933 5.0545 4.653 4.643 4.653 4.634 4.754 4,948,796 4.6660 -0.98%
2025-05-23 0 5.090 5.070 5.090 5.030 5.120 6,794,938 34,568,041 5.0873 4.699 4.680 4.699 4.643 4.726 7,360,743 4.6963 0.59%
2025-05-22 0 5.060 5.050 5.060 5.020 5.110 5,483,500 27,785,439 5.0671 4.671 4.662 4.671 4.634 4.717 5,940,104 4.6776 -1.17%
2025-05-21 0 5.120 5.110 5.120 5.020 5.120 12,239,688 62,151,830 5.0779 4.726 4.717 4.726 4.634 4.726 13,258,870 4.6876 1.39%
2025-05-20 0 5.050 5.040 5.050 5.000 5.060 9,070,899 45,718,839 5.0402 4.662 4.653 4.662 4.616 4.671 9,826,221 4.6527 0.20%
2025-05-19 0 5.040 5.030 5.040 4.960 5.050 11,426,544 57,316,086 5.0160 4.653 4.643 4.653 4.579 4.662 12,378,017 4.6305 1.82%
2025-05-16 0 4.950 4.940 4.950 4.910 4.970 6,199,189 30,649,800 4.9442 4.570 4.560 4.570 4.533 4.588 6,715,387 4.5641 0.00%
2025-05-15 0 4.950 4.940 4.950 4.920 5.010 10,116,903 50,186,417 4.9607 4.570 4.560 4.570 4.542 4.625 10,959,324 4.5793 0.00%
2025-05-14 0 4.950 4.940 4.950 4.920 4.970 24,612,500 121,678,887 4.9438 4.570 4.560 4.570 4.542 4.588 26,661,950 4.5638 0.00%
2025-05-13 0 4.950 4.940 4.950 4.940 5.050 9,611,076 47,736,553 4.9668 4.570 4.560 4.570 4.560 4.662 10,411,377 4.5850 -1.20%
2025-05-12 0 5.010 5.010 5.020 4.900 5.040 12,560,809 62,533,530 4.9785 4.625 4.625 4.634 4.523 4.653 13,606,731 4.5958 2.24%
2025-05-09 0 4.900 4.890 4.900 4.880 4.980 7,692,760 37,779,252 4.9110 4.523 4.514 4.523 4.505 4.597 8,333,326 4.5335 -1.01%
2025-05-08 0 4.950 4.940 4.950 4.930 4.980 4,568,968 22,621,884 4.9512 4.570 4.560 4.570 4.551 4.597 4,949,420 4.5706 0.00%
2025-05-07 0 4.950 4.940 4.950 4.940 5.020 7,311,500 36,395,637 4.9779 4.570 4.560 4.570 4.560 4.634 7,920,319 4.5952 -0.20%
2025-05-06 0 4.960 4.950 4.960 4.900 4.970 7,210,000 35,706,704 4.9524 4.579 4.570 4.579 4.523 4.588 7,810,367 4.5717 1.22%
2025-05-02 0 4.900 4.890 4.900 4.860 4.930 3,146,000 15,374,714 4.8871 4.523 4.514 4.523 4.486 4.551 3,407,963 4.5114 0.00%
2025-04-30 0 4.900 4.890 4.900 4.880 4.950 8,149,385 39,966,913 4.9043 4.523 4.514 4.523 4.505 4.570 8,827,973 4.5273 -0.41%
2025-04-29 0 4.920 4.910 4.920 4.880 4.950 8,189,502 40,244,576 4.9142 4.542 4.533 4.542 4.505 4.570 8,871,431 4.5364 0.00%
2025-04-28 0 4.920 4.910 4.920 4.900 4.970 7,733,500 38,067,185 4.9224 4.542 4.533 4.542 4.523 4.588 8,377,458 4.5440 0.00%
2025-04-25 0 4.920 4.910 4.920 4.910 4.990 6,747,500 33,391,815 4.9488 4.542 4.533 4.542 4.533 4.606 7,309,355 4.5684 -0.61%
2025-04-24 0 4.950 4.950 4.960 4.910 5.010 6,477,537 32,008,631 4.9415 4.570 4.570 4.579 4.533 4.625 7,016,913 4.5616 -0.40%
2025-04-23 0 4.970 4.960 4.970 4.940 5.040 8,126,412 40,419,244 4.9738 4.588 4.579 4.588 4.560 4.653 8,803,087 4.5915 -0.40%
2025-04-22 0 4.990 4.980 4.990 4.860 5.000 9,959,808 49,311,634 4.9511 4.606 4.597 4.606 4.486 4.616 10,789,148 4.5705 2.46%
2025-04-17 0 4.870 4.870 4.880 4.810 4.890 6,396,700 31,080,994 4.8589 4.496 4.496 4.505 4.440 4.514 6,929,345 4.4854 0.41%
2025-04-16 0 4.850 4.840 4.850 4.770 4.950 17,420,500 84,251,276 4.8363 4.477 4.468 4.477 4.403 4.570 18,871,082 4.4646 -2.22%
2025-04-15 0 4.960 4.950 4.960 4.920 5.030 7,722,050 38,311,840 4.9614 4.579 4.570 4.579 4.542 4.643 8,365,055 4.5800 -1.20%
2025-04-14 0 5.020 5.020 5.030 4.940 5.030 18,992,950 94,883,373 4.9957 4.634 4.634 4.643 4.560 4.643 20,574,467 4.6117 2.24%
2025-04-11 0 4.910 4.910 4.930 4.880 4.970 11,134,452 54,768,616 4.9188 4.533 4.533 4.551 4.505 4.588 12,061,603 4.5407 -0.81%
2025-04-10 0 4.950 4.950 4.970 4.940 5.070 15,544,211 77,688,892 4.9979 4.570 4.570 4.588 4.560 4.680 16,838,556 4.6138 0.00%
2025-04-09 0 4.950 4.930 4.950 4.660 4.960 23,324,500 113,258,802 4.8558 4.570 4.551 4.570 4.302 4.579 25,266,700 4.4825 1.85%
2025-04-08 0 4.860 4.830 4.860 4.680 4.870 33,971,500 162,604,206 4.7865 4.486 4.459 4.486 4.320 4.496 36,800,261 4.4186 3.40%
2025-04-07 0 4.700 4.680 4.700 4.610 5.000 43,572,704 210,009,931 4.8198 4.339 4.320 4.339 4.256 4.616 47,200,944 4.4493 -9.79%
2025-04-03 0 5.210 5.200 5.210 5.120 5.220 22,131,404 114,907,698 5.1921 4.810 4.800 4.810 4.726 4.819 23,974,256 4.7930 0.19%
2025-04-02 0 5.200 5.190 5.200 5.120 5.230 9,104,500 47,124,285 5.1759 4.800 4.791 4.800 4.726 4.828 9,862,619 4.7781 0.19%
2025-04-01 0 5.190 5.180 5.190 5.080 5.250 12,388,201 64,360,187 5.1953 4.791 4.782 4.791 4.690 4.846 13,419,750 4.7959 2.57%
2025-03-31 0 5.060 5.060 5.080 5.060 5.200 17,436,423 89,251,445 5.1187 4.671 4.671 4.690 4.671 4.800 18,888,330 4.7252 -3.07%
2025-03-28 0 5.220 5.210 5.220 5.160 5.310 14,674,476 76,630,677 5.2220 4.819 4.810 4.819 4.763 4.902 15,896,400 4.8206 -0.38%
2025-03-27 0 5.240 5.240 5.250 5.130 5.270 20,045,322 104,378,004 5.2071 4.837 4.837 4.846 4.736 4.865 21,714,469 4.8068 0.96%
2025-03-26 0 5.190 5.180 5.190 5.150 5.540 32,891,500 173,728,880 5.2819 4.791 4.782 4.791 4.754 5.114 35,630,331 4.8759 -4.95%
2025-03-25 0 5.460 5.450 5.460 5.440 5.570 10,825,100 59,310,563 5.4790 5.040 5.031 5.040 5.022 5.142 11,726,491 5.0578 -1.09%
2025-03-24 0 5.520 5.510 5.520 5.460 5.620 13,460,343 74,208,370 5.5131 5.096 5.086 5.096 5.040 5.188 14,581,168 5.0893 -1.43%
2025-03-21 0 5.600 5.590 5.600 5.490 5.730 23,222,884 129,696,558 5.5849 5.170 5.160 5.170 5.068 5.290 25,156,622 5.1556 0.00%
2025-03-20 0 5.600 5.600 5.610 5.590 5.710 17,686,000 99,710,701 5.6378 5.170 5.170 5.179 5.160 5.271 19,158,689 5.2045 -0.88%
2025-03-19 0 5.650 5.640 5.650 5.610 5.740 12,630,677 71,586,749 5.6677 5.216 5.206 5.216 5.179 5.299 13,682,416 5.2320 -0.53%
2025-03-18 0 5.680 5.670 5.680 5.600 5.750 15,144,020 85,632,372 5.6545 5.243 5.234 5.243 5.170 5.308 16,405,042 5.2199 1.79%
2025-03-17 0 5.580 5.570 5.580 5.530 5.750 15,654,797 87,704,881 5.6024 5.151 5.142 5.151 5.105 5.308 16,958,351 5.1718 -1.24%
2025-03-14 0 5.650 5.650 5.660 5.410 5.730 33,283,500 187,389,419 5.6301 5.216 5.216 5.225 4.994 5.290 36,054,972 5.1973 4.63%
2025-03-13 0 5.400 5.390 5.400 5.280 5.440 11,609,000 62,421,862 5.3770 4.985 4.976 4.985 4.874 5.022 12,575,666 4.9637 2.08%
2025-03-12 0 5.290 5.280 5.290 5.250 5.350 8,137,028 43,096,017 5.2963 4.883 4.874 4.883 4.846 4.939 8,814,587 4.8892 0.00%
2025-03-11 0 5.290 5.270 5.290 5.160 5.310 6,434,211 33,597,785 5.2217 4.883 4.865 4.883 4.763 4.902 6,969,979 4.8204 0.95%
2025-03-10 0 5.240 5.230 5.240 5.180 5.350 16,583,540 86,933,536 5.2422 4.837 4.828 4.837 4.782 4.939 17,964,429 4.8392 -1.32%
2025-03-07 0 5.310 5.300 5.310 5.300 5.410 13,056,000 69,745,772 5.3420 4.902 4.893 4.902 4.893 4.994 14,143,156 4.9314 -0.93%
2025-03-06 0 5.360 5.350 5.360 5.320 5.440 18,469,020 99,115,348 5.3666 4.948 4.939 4.948 4.911 5.022 20,006,910 4.9541 -0.37%
2025-03-05 0 5.380 5.360 5.380 5.260 5.380 11,506,704 61,351,403 5.3318 4.966 4.948 4.966 4.856 4.966 12,464,852 4.9220 1.89%
2025-03-04 0 5.280 5.280 5.290 5.220 5.290 8,605,977 45,270,073 5.2603 4.874 4.874 4.883 4.819 4.883 9,322,585 4.8560 0.19%
2025-03-03 0 5.270 5.270 5.280 5.250 5.400 8,582,000 45,702,272 5.3254 4.865 4.865 4.874 4.846 4.985 9,296,612 4.9160 -0.57%
2025-02-28 0 5.300 5.290 5.300 5.240 5.490 18,801,102 99,713,142 5.3036 4.893 4.883 4.893 4.837 5.068 20,366,644 4.8959 -3.46%
2025-02-27 0 5.490 5.480 5.490 5.380 5.500 14,134,165 77,025,217 5.4496 5.068 5.059 5.068 4.966 5.077 15,311,098 5.0307 0.73%
2025-02-26 0 5.450 5.440 5.450 5.340 5.460 12,848,120 69,468,883 5.4069 5.031 5.022 5.031 4.930 5.040 13,917,966 4.9913 1.49%
2025-02-25 0 5.370 5.360 5.370 5.310 5.500 13,321,975 71,614,058 5.3756 4.957 4.948 4.957 4.902 5.077 14,431,278 4.9624 -1.83%
2025-02-24 0 5.470 5.460 5.470 5.440 5.580 15,750,484 86,687,158 5.5038 5.050 5.040 5.050 5.022 5.151 17,062,006 5.0807 -0.18%
2025-02-21 0 5.480 5.470 5.480 5.380 5.500 14,669,532 79,854,185 5.4435 5.059 5.050 5.059 4.966 5.077 15,891,044 5.0251 1.29%
2025-02-20 0 5.410 5.410 5.430 5.360 5.510 10,246,258 55,694,325 5.4356 4.994 4.994 5.013 4.948 5.086 11,099,450 5.0178 0.00%
2025-02-19 0 5.410 5.400 5.410 5.320 5.440 9,177,512 49,444,564 5.3876 4.994 4.985 4.994 4.911 5.022 9,941,711 4.9734 0.19%
2025-02-18 0 5.400 5.390 5.400 5.340 5.430 8,070,464 43,394,367 5.3769 4.985 4.976 4.985 4.930 5.013 8,742,481 4.9636 -0.55%
2025-02-17 0 5.430 5.420 5.430 5.370 5.550 11,237,500 61,083,469 5.4357 5.013 5.003 5.013 4.957 5.123 12,173,231 5.0179 0.00%
2025-02-14 0 5.430 5.420 5.430 5.220 5.450 13,766,600 74,200,776 5.3899 5.013 5.003 5.013 4.819 5.031 14,912,926 4.9756 4.02%
2025-02-13 0 5.220 5.200 5.220 5.170 5.330 8,718,600 45,870,158 5.2612 4.819 4.800 4.819 4.773 4.920 9,444,586 4.8568 -1.14%
2025-02-12 0 5.280 5.270 5.280 5.230 5.280 9,221,215 48,470,052 5.2564 4.874 4.865 4.874 4.828 4.874 9,989,053 4.8523 0.96%
2025-02-11 0 5.230 5.230 5.240 5.220 5.370 8,142,881 42,853,466 5.2627 4.828 4.828 4.837 4.819 4.957 8,820,928 4.8582 -2.06%
2025-02-10 0 5.340 5.330 5.340 5.260 5.380 11,192,363 59,655,666 5.3300 4.930 4.920 4.930 4.856 4.966 12,124,336 4.9203 1.52%
2025-02-07 0 5.260 5.260 5.280 5.250 5.330 7,107,189 37,586,611 5.2885 4.856 4.856 4.874 4.846 4.920 7,698,995 4.8820 -0.38%
2025-02-06 0 5.280 5.280 5.290 5.150 5.290 10,371,973 54,437,552 5.2485 4.874 4.874 4.883 4.754 4.883 11,235,633 4.8451 1.73%
2025-02-05 0 5.190 5.180 5.190 5.130 5.250 5,436,396 28,222,119 5.1913 4.791 4.782 4.791 4.736 4.846 5,889,077 4.7923 -0.19%
2025-02-04 0 5.200 5.200 5.210 5.090 5.260 5,705,315 29,598,493 5.1879 4.800 4.800 4.810 4.699 4.856 6,180,389 4.7891 0.00%
2025-02-03 0 5.200 5.190 5.200 5.050 5.300 2,762,753 14,266,724 5.1640 4.800 4.791 4.800 4.662 4.893 2,992,804 4.7670 -0.57%
2025-01-28 0 5.230 5.210 5.230 5.150 5.270 1,017,500 5,296,450 5.2054 4.828 4.810 4.828 4.754 4.865 1,102,226 4.8052 0.00%
2025-01-27 0 5.230 5.220 5.230 5.200 5.340 6,661,976 35,040,194 5.2597 4.828 4.819 4.828 4.800 4.930 7,216,710 4.8554 1.16%
2025-01-24 0 5.170 5.170 5.180 5.070 5.240 12,117,886 62,936,659 5.1937 4.773 4.773 4.782 4.680 4.837 13,126,926 4.7945 1.37%
2025-01-23 0 5.100 5.090 5.100 5.080 5.140 5,681,268 29,027,433 5.1093 4.708 4.699 4.708 4.690 4.745 6,154,340 4.7166 0.99%
2025-01-22 0 5.050 5.050 5.060 5.010 5.140 6,296,919 31,823,818 5.0539 4.662 4.662 4.671 4.625 4.745 6,821,255 4.6654 -1.17%
2025-01-21 0 5.110 5.090 5.110 5.060 5.180 12,551,024 63,927,312 5.0934 4.717 4.699 4.717 4.671 4.782 13,596,131 4.7019 -0.39%
2025-01-20 0 5.130 5.130 5.140 5.120 5.210 6,478,000 33,380,357 5.1529 4.736 4.736 4.745 4.726 4.810 7,017,414 4.7568 -0.39%
2025-01-17 0 5.150 5.150 5.160 5.080 5.160 6,180,000 31,691,835 5.1281 4.754 4.754 4.763 4.690 4.763 6,694,600 4.7339 0.98%
2025-01-16 0 5.100 5.100 5.120 5.090 5.170 5,735,000 29,344,480 5.1167 4.708 4.708 4.726 4.699 4.773 6,212,546 4.7234 0.00%
2025-01-15 0 5.100 5.090 5.100 5.090 5.280 12,574,020 64,393,474 5.1212 4.708 4.699 4.708 4.699 4.874 13,621,042 4.7275 -2.49%
2025-01-14 0 5.230 5.230 5.240 5.130 5.270 9,400,121 49,050,644 5.2181 4.828 4.828 4.837 4.736 4.865 10,182,856 4.8170 1.55%
2025-01-13 0 5.150 5.150 5.160 5.120 5.290 12,782,533 65,859,148 5.1523 4.754 4.754 4.763 4.726 4.883 13,846,917 4.7562 -2.65%
2025-01-10 0 5.290 5.290 5.300 5.290 5.420 5,908,300 31,600,261 5.3485 4.883 4.883 4.893 4.883 5.003 6,400,276 4.9373 -1.67%
2025-01-09 0 5.380 5.360 5.380 5.240 5.400 6,078,476 32,477,068 5.3430 4.966 4.948 4.966 4.837 4.985 6,584,622 4.9323 0.94%
2025-01-08 0 5.330 5.320 5.330 5.220 5.420 8,570,146 45,571,488 5.3175 4.920 4.911 4.920 4.819 5.003 9,283,770 4.9087 -0.93%
2025-01-07 0 5.380 5.370 5.380 5.320 5.500 6,770,652 36,401,303 5.3763 4.966 4.957 4.966 4.911 5.077 7,334,435 4.9631 -1.47%
2025-01-06 0 5.460 5.450 5.460 5.430 5.550 5,475,500 30,028,992 5.4842 5.040 5.031 5.040 5.013 5.123 5,931,437 5.0627 0.55%
2025-01-03 0 5.430 5.410 5.430 5.400 5.560 4,018,000 21,971,225 5.4682 5.013 4.994 5.013 4.985 5.133 4,352,573 5.0479 -1.45%
2025-01-02 0 5.510 5.510 5.520 5.490 5.670 5,240,000 29,059,580 5.5457 5.086 5.086 5.096 5.068 5.234 5,676,328 5.1194 -3.33%
2024-12-31 0 5.700 5.670 5.700 5.560 5.720 7,074,669 40,134,177 5.6729 5.262 5.234 5.262 5.133 5.280 7,663,767 5.2369 1.60%
2024-12-30 0 5.610 5.610 5.620 5.600 5.750 5,893,715 33,356,653 5.6597 5.179 5.179 5.188 5.170 5.308 6,384,477 5.2246 -0.88%
2024-12-27 0 5.660 5.640 5.660 5.540 5.680 8,756,500 49,376,247 5.6388 5.225 5.206 5.225 5.114 5.243 9,485,642 5.2054 1.80%
2024-12-24 0 5.560 5.560 5.570 5.460 5.610 3,479,000 19,370,020 5.5677 5.133 5.133 5.142 5.040 5.179 3,768,692 5.1397 1.09%
2024-12-23 0 5.500 5.490 5.500 5.430 5.510 4,459,623 24,436,797 5.4796 5.077 5.068 5.077 5.013 5.086 4,830,970 5.0584 1.29%
2024-12-20 0 5.430 5.430 5.440 5.410 5.500 9,303,500 50,685,265 5.4480 5.013 5.013 5.022 4.994 5.077 10,078,190 5.0292 -0.55%
2024-12-19 0 5.460 5.450 5.460 5.390 5.470 4,303,765 23,413,780 5.4403 5.040 5.031 5.040 4.976 5.050 4,662,134 5.0221 -0.18%
2024-12-18 0 5.470 5.460 5.470 5.380 5.520 6,948,700 37,996,984 5.4682 5.050 5.040 5.050 4.966 5.096 7,527,309 5.0479 1.67%
2024-12-17 0 5.380 5.380 5.400 5.350 5.440 5,365,930 28,970,517 5.3990 4.966 4.966 4.985 4.939 5.022 5,812,744 4.9840 -0.92%
2024-12-16 0 5.430 5.430 5.440 5.390 5.480 6,548,500 35,665,557 5.4464 5.013 5.013 5.022 4.976 5.059 7,093,785 5.0277 0.37%
2024-12-13 0 5.410 5.400 5.410 5.370 5.470 6,529,900 35,340,825 5.4122 4.994 4.985 4.994 4.957 5.050 7,073,636 4.9961 -0.55%
2024-12-12 0 5.440 5.430 5.440 5.340 5.490 3,808,500 20,703,154 5.4360 5.022 5.013 5.022 4.930 5.068 4,125,629 5.0182 1.30%
2024-12-11 0 5.370 5.370 5.380 5.340 5.470 4,534,629 24,481,431 5.3988 4.957 4.957 4.966 4.930 5.050 4,912,221 4.9838 0.56%
2024-12-10 0 5.340 5.330 5.340 5.320 5.630 10,226,120 55,921,674 5.4685 4.930 4.920 4.930 4.911 5.197 11,077,635 5.0482 -2.02%
2024-12-09 0 5.450 5.440 5.450 5.290 5.450 9,879,727 52,781,460 5.3424 5.031 5.022 5.031 4.883 5.031 10,702,399 4.9317 0.93%
2024-12-06 0 5.400 5.390 5.400 5.290 5.450 11,182,990 60,312,553 5.3932 4.985 4.976 4.985 4.883 5.031 12,114,182 4.9787 1.50%
2024-12-05 0 5.320 5.320 5.330 5.260 5.380 9,307,884 49,228,509 5.2889 4.911 4.911 4.920 4.856 4.966 10,082,939 4.8824 -0.37%
2024-12-04 0 5.340 5.330 5.340 5.200 5.370 21,743,453 114,811,234 5.2803 4.930 4.920 4.930 4.800 4.957 23,554,001 4.8744 0.00%
2024-12-03 0 5.340 5.340 5.350 5.250 5.390 12,715,689 67,872,457 5.3377 4.930 4.930 4.939 4.846 4.976 13,774,507 4.9274 1.33%
2024-12-02 0 5.270 5.270 5.280 5.220 5.330 9,539,500 50,271,788 5.2699 4.865 4.865 4.874 4.819 4.920 10,333,841 4.8648 0.38%
2024-11-29 0 5.250 5.250 5.260 5.200 5.290 6,940,500 36,418,867 5.2473 4.846 4.846 4.856 4.800 4.883 7,518,426 4.8439 0.77%
2024-11-28 0 5.210 5.200 5.210 5.200 5.380 8,458,663 44,294,096 5.2365 4.810 4.800 4.810 4.800 4.966 9,163,004 4.8340 -2.25%
2024-11-27 0 5.330 5.320 5.330 5.170 5.480 22,519,200 121,848,851 5.4109 4.920 4.911 4.920 4.773 5.059 24,394,343 4.9950 3.09%
2024-11-26 0 5.170 5.170 5.180 5.160 5.270 3,148,466 16,381,914 5.2031 4.773 4.773 4.782 4.763 4.865 3,410,635 4.8032 -0.39%
2024-11-25 0 5.190 5.180 5.190 5.140 5.250 10,005,492 51,951,004 5.1922 4.791 4.782 4.791 4.745 4.846 10,838,636 4.7931 0.19%
2024-11-22 0 5.180 5.170 5.180 5.140 5.370 12,665,100 66,181,510 5.2255 4.782 4.773 4.782 4.745 4.957 13,719,706 4.8238 -2.81%
2024-11-21 0 5.330 5.320 5.330 5.320 5.430 7,967,126 42,769,232 5.3682 4.920 4.911 4.920 4.911 5.013 8,630,538 4.9556 -1.84%
2024-11-20 0 5.430 5.430 5.440 5.380 5.460 6,387,532 34,599,908 5.4168 5.013 5.013 5.022 4.966 5.040 6,919,413 5.0004 0.18%
2024-11-19 0 5.420 5.410 5.420 5.390 5.470 5,662,500 30,679,892 5.4181 5.003 4.994 5.003 4.976 5.050 6,134,009 5.0016 -0.18%
2024-11-18 0 5.430 5.410 5.430 5.400 5.510 6,313,956 34,322,025 5.4359 5.013 4.994 5.013 4.985 5.086 6,839,711 5.0181 1.12%
2024-11-15 0 5.370 5.370 5.390 5.370 5.470 6,340,000 34,293,714 5.4091 4.957 4.957 4.976 4.957 5.050 6,867,923 4.9933 -0.92%
2024-11-14 0 5.420 5.410 5.420 5.390 5.580 10,725,849 58,502,679 5.4544 5.003 4.994 5.003 4.976 5.151 11,618,976 5.0351 -2.34%
2024-11-13 0 5.550 5.530 5.550 5.470 5.580 10,744,500 59,179,240 5.5079 5.123 5.105 5.123 5.050 5.151 11,639,180 5.0845 -0.54%
2024-11-12 0 5.580 5.580 5.590 5.540 5.780 13,028,634 73,732,480 5.6593 5.151 5.151 5.160 5.114 5.336 14,113,511 5.2242 -0.71%
2024-11-11 0 5.620 5.610 5.620 5.550 5.700 5,826,224 32,622,106 5.5992 5.188 5.179 5.188 5.123 5.262 6,311,366 5.1688 -1.23%
2024-11-08 0 5.690 5.680 5.690 5.660 5.840 8,303,099 47,531,460 5.7245 5.253 5.243 5.253 5.225 5.391 8,994,487 5.2845 -1.04%
2024-11-07 0 5.750 5.750 5.760 5.560 5.780 11,980,000 68,367,455 5.7068 5.308 5.308 5.317 5.133 5.336 12,977,558 5.2681 3.05%
2024-11-06 0 5.580 5.580 5.590 5.520 5.750 9,337,500 52,341,220 5.6055 5.151 5.151 5.160 5.096 5.308 10,115,021 5.1746 -2.62%
2024-11-05 0 5.730 5.710 5.730 5.570 5.730 7,343,706 41,743,891 5.6843 5.290 5.271 5.290 5.142 5.290 7,955,206 5.2474 1.96%
2024-11-04 0 5.620 5.620 5.630 5.550 5.660 9,734,318 54,693,678 5.6186 5.188 5.188 5.197 5.123 5.225 10,544,882 5.1868 1.44%
2024-11-01 0 5.540 5.540 5.550 5.450 5.580 7,325,666 40,433,267 5.5194 5.114 5.114 5.123 5.031 5.151 7,935,664 5.0951 0.73%
2024-10-31 0 5.500 5.500 5.520 5.480 5.640 10,514,787 58,113,628 5.5268 5.077 5.077 5.096 5.059 5.206 11,390,339 5.1020 -1.26%
2024-10-30 0 5.570 5.560 5.570 5.510 5.700 9,225,787 51,500,637 5.5822 5.142 5.133 5.142 5.086 5.262 9,994,006 5.1532 -2.45%
2024-10-29 0 5.710 5.700 5.710 5.670 5.840 5,770,000 33,007,304 5.7205 5.271 5.262 5.271 5.234 5.391 6,250,460 5.2808 -0.87%
2024-10-28 0 5.760 5.760 5.770 5.680 5.840 6,701,000 38,511,975 5.7472 5.317 5.317 5.326 5.243 5.391 7,258,983 5.3054 -0.69%
2024-10-25 0 5.800 5.780 5.800 5.680 5.820 12,883,500 74,054,882 5.7480 5.354 5.336 5.354 5.243 5.373 13,956,292 5.3062 1.05%
2024-10-24 0 5.740 5.740 5.750 5.720 5.890 5,360,500 30,964,202 5.7764 5.299 5.299 5.308 5.280 5.437 5,806,862 5.3323 -2.05%
2024-10-23 0 5.860 5.860 5.880 5.830 5.940 6,537,500 38,465,067 5.8838 5.410 5.410 5.428 5.382 5.483 7,081,869 5.4315 -0.68%
2024-10-22 0 5.900 5.900 5.920 5.830 5.950 7,117,500 42,094,297 5.9142 5.446 5.446 5.465 5.382 5.493 7,710,165 5.4596 0.51%
2024-10-21 0 5.870 5.860 5.870 5.730 5.990 13,668,500 80,739,092 5.9069 5.419 5.410 5.419 5.290 5.530 14,806,658 5.4529 1.38%
2024-10-18 0 5.790 5.780 5.790 5.550 5.840 10,264,500 58,689,988 5.7178 5.345 5.336 5.345 5.123 5.391 11,119,211 5.2783 4.14%
2024-10-17 0 5.560 5.560 5.570 5.530 5.740 9,047,574 50,980,361 5.6347 5.133 5.133 5.142 5.105 5.299 9,800,953 5.2016 -1.42%
2024-10-16 0 5.640 5.640 5.650 5.550 5.680 12,085,690 67,848,297 5.6139 5.206 5.206 5.216 5.123 5.243 13,092,049 5.1824 -0.53%
2024-10-15 0 5.670 5.660 5.670 5.590 5.920 14,284,185 82,033,130 5.7429 5.234 5.225 5.234 5.160 5.465 15,473,610 5.3015 -3.74%
2024-10-14 0 5.890 5.890 5.900 5.720 5.980 24,912,005 145,628,458 5.8457 5.437 5.437 5.446 5.280 5.520 26,986,394 5.3964 -1.17%
2024-10-10 0 5.960 5.950 5.960 5.870 6.120 33,637,751 202,367,498 6.0161 5.502 5.493 5.502 5.419 5.650 36,438,721 5.5536 0.51%
2024-10-09 0 5.930 5.930 5.940 5.750 6.320 28,450,482 170,835,553 6.0047 5.474 5.474 5.483 5.308 5.834 30,819,515 5.5431 -3.58%
2024-10-08 0 6.150 6.150 6.160 6.120 7.110 43,398,360 279,359,686 6.4371 5.677 5.677 5.686 5.650 6.563 47,012,083 5.9423 -12.02%
2024-10-07 0 6.990 6.980 6.990 6.600 6.990 15,040,216 102,271,136 6.7998 6.453 6.443 6.453 6.093 6.453 16,292,594 6.2772 5.75%
2024-10-04 0 6.610 6.600 6.610 6.100 6.620 12,733,500 82,634,478 6.4895 6.102 6.093 6.102 5.631 6.111 13,793,801 5.9907 7.48%
2024-10-03 0 6.150 6.140 6.150 5.920 6.410 13,898,800 84,792,051 6.1007 5.677 5.668 5.677 5.465 5.917 15,056,134 5.6317 -2.23%
2024-10-02 0 6.290 6.290 6.320 5.900 6.320 20,398,047 126,122,384 6.1831 5.807 5.807 5.834 5.446 5.834 22,096,565 5.7078 4.66%
2024-09-30 0 6.010 6.000 6.010 5.740 6.060 27,754,050 164,717,590 5.9349 5.548 5.539 5.548 5.299 5.594 30,065,092 5.4787 6.94%
2024-09-27 0 5.620 5.610 5.620 5.460 5.690 23,324,400 130,105,365 5.5781 5.188 5.179 5.188 5.040 5.253 25,266,591 5.1493 4.27%
2024-09-26 0 5.390 5.380 5.390 5.120 5.390 8,432,000 44,765,733 5.3090 4.976 4.966 4.976 4.726 4.976 9,134,121 4.9009 4.66%
2024-09-25 0 5.150 5.140 5.150 5.120 5.300 9,720,050 50,516,232 5.1971 4.754 4.745 4.754 4.726 4.893 10,529,425 4.7976 0.59%
2024-09-24 0 5.120 5.100 5.120 4.880 5.120 9,419,000 47,544,473 5.0477 4.726 4.708 4.726 4.505 4.726 10,203,307 4.6597 4.49%
2024-09-23 0 4.900 4.890 4.900 4.870 5.050 5,703,000 28,179,083 4.9411 4.523 4.514 4.523 4.496 4.662 6,177,881 4.5613 -1.61%
2024-09-20 0 4.980 4.970 4.980 4.900 5.010 9,799,000 48,569,532 4.9566 4.597 4.588 4.597 4.523 4.625 10,614,950 4.5756 0.40%
2024-09-19 0 4.960 4.950 4.960 4.890 4.990 5,633,950 27,897,229 4.9516 4.579 4.570 4.579 4.514 4.606 6,103,081 4.5710 2.06%
2024-09-17 0 4.860 4.860 4.870 4.800 4.930 2,799,000 13,568,620 4.8477 4.486 4.486 4.496 4.431 4.551 3,032,069 4.4750 0.83%
2024-09-16 0 4.820 4.810 4.820 4.750 4.840 1,936,603 9,282,711 4.7933 4.449 4.440 4.449 4.385 4.468 2,097,861 4.4248 -0.62%
2024-09-13 0 4.850 4.840 4.850 4.810 4.970 7,668,500 37,494,499 4.8894 4.477 4.468 4.477 4.440 4.588 8,307,046 4.5136 0.62%
2024-09-12 0 4.820 4.820 4.830 4.750 4.910 14,956,500 72,222,355 4.8288 4.449 4.449 4.459 4.385 4.533 16,201,908 4.4576 -0.21%
2024-09-11 0 4.830 4.830 4.840 4.820 5.150 25,017,219 123,328,265 4.9297 4.459 4.459 4.468 4.449 4.754 27,100,369 4.5508 -6.21%
2024-09-10 0 5.150 5.150 5.160 4.980 5.220 16,775,548 85,368,284 5.0889 4.754 4.754 4.763 4.597 4.819 18,172,425 4.6977 0.41%
2024-09-09 0 5.220 5.190 5.220 4.970 5.220 15,915,500 80,856,751 5.0804 4.735 4.708 4.735 4.508 4.735 17,545,968 4.6083 0.00%
2024-09-05 0 5.220 5.220 5.230 5.120 5.290 10,815,756 55,995,004 5.1772 4.735 4.735 4.744 4.644 4.798 11,923,779 4.6961 0.97%
2024-09-04 0 5.170 5.170 5.180 5.130 5.360 5,023,996 26,027,793 5.1807 4.690 4.690 4.699 4.653 4.862 5,538,681 4.6993 -2.08%
2024-09-03 0 5.280 5.280 5.290 5.280 5.480 3,105,319 16,556,150 5.3315 4.789 4.789 4.798 4.789 4.971 3,423,444 4.8361 -2.58%
2024-09-02 0 5.420 5.410 5.420 5.290 5.500 7,553,262 40,731,557 5.3926 4.916 4.907 4.916 4.798 4.989 8,327,058 4.8915 -1.45%
2024-08-30 0 5.500 5.490 5.500 5.320 5.610 10,954,978 59,949,435 5.4723 4.989 4.980 4.989 4.826 5.089 12,077,264 4.9638 -1.43%
2024-08-29 0 5.580 5.560 5.580 5.440 5.590 5,580,795 30,839,679 5.5260 5.061 5.043 5.061 4.934 5.071 6,152,521 5.0125 1.45%
2024-08-28 0 5.500 5.490 5.500 5.430 5.530 5,437,300 29,762,180 5.4737 4.989 4.980 4.989 4.925 5.016 5,994,326 4.9651 0.00%
2024-08-27 0 5.500 5.490 5.500 5.390 5.510 3,058,050 16,722,375 5.4683 4.989 4.980 4.989 4.889 4.998 3,371,333 4.9602 0.36%
2024-08-26 0 5.480 5.470 5.480 5.400 5.530 2,555,500 13,973,380 5.4680 4.971 4.962 4.971 4.898 5.016 2,817,299 4.9598 1.48%
2024-08-23 0 5.400 5.390 5.400 5.350 5.500 4,422,000 23,888,479 5.4022 4.898 4.889 4.898 4.853 4.989 4,875,013 4.9002 -1.82%
2024-08-22 0 5.500 5.490 5.500 5.420 5.550 3,485,800 19,037,918 5.4616 4.989 4.980 4.989 4.916 5.034 3,842,904 4.9540 -0.72%
2024-08-21 0 5.540 5.530 5.540 5.470 5.570 3,299,738 18,162,615 5.5043 5.025 5.016 5.025 4.962 5.052 3,637,781 4.9928 -0.54%
2024-08-20 0 5.570 5.560 5.570 5.510 5.710 4,968,000 27,618,137 5.5592 5.052 5.043 5.052 4.998 5.179 5,476,948 5.0426 -1.24%
2024-08-19 0 5.640 5.620 5.640 5.610 5.760 3,914,889 22,140,544 5.6555 5.116 5.098 5.116 5.089 5.225 4,315,951 5.1299 -1.23%
2024-08-16 0 5.710 5.700 5.710 5.640 5.760 2,523,000 14,402,630 5.7085 5.179 5.170 5.179 5.116 5.225 2,781,469 5.1781 1.42%
2024-08-15 0 5.630 5.620 5.630 5.570 5.700 4,506,010 25,379,320 5.6323 5.107 5.098 5.107 5.052 5.170 4,967,629 5.1089 -0.18%
2024-08-14 0 5.640 5.620 5.640 5.560 5.740 5,565,604 31,279,617 5.6202 5.116 5.098 5.116 5.043 5.207 6,135,774 5.0979 -0.88%
2024-08-13 0 5.690 5.670 5.690 5.540 5.700 4,185,939 23,610,417 5.6404 5.161 5.143 5.161 5.025 5.170 4,614,769 5.1163 0.71%
2024-08-12 0 5.650 5.620 5.650 5.570 5.670 4,395,358 24,700,077 5.6196 5.125 5.098 5.125 5.052 5.143 4,845,642 5.0974 1.44%
2024-08-09 0 5.570 5.550 5.570 5.530 5.730 6,751,000 37,934,222 5.6191 5.052 5.034 5.052 5.016 5.198 7,442,608 5.0969 -0.54%
2024-08-08 0 5.600 5.600 5.610 5.590 5.700 4,914,298 27,696,715 5.6359 5.080 5.080 5.089 5.071 5.170 5,417,745 5.1122 -0.88%
2024-08-07 0 5.650 5.640 5.650 5.430 5.650 7,966,500 44,489,042 5.5845 5.125 5.116 5.125 4.925 5.125 8,782,630 5.0656 3.67%
2024-08-06 0 5.450 5.450 5.460 5.240 5.490 12,295,152 66,527,454 5.4109 4.944 4.944 4.953 4.753 4.980 13,554,732 4.9081 4.21%
2024-08-05 0 5.230 5.220 5.230 5.130 5.390 8,374,030 44,004,455 5.2549 4.744 4.735 4.744 4.653 4.889 9,231,910 4.7666 0.00%
2024-08-02 0 5.230 5.230 5.250 5.190 5.320 2,967,634 15,592,988 5.2544 4.744 4.744 4.762 4.708 4.826 3,271,654 4.7661 -0.57%
2024-08-01 0 5.260 5.260 5.270 5.200 5.420 5,522,694 29,139,853 5.2764 4.771 4.771 4.780 4.717 4.916 6,088,468 4.7861 -1.50%
2024-07-31 0 5.340 5.340 5.350 5.170 5.400 11,735,500 62,585,120 5.3330 4.844 4.844 4.853 4.690 4.898 12,937,747 4.8374 3.29%
2024-07-30 0 5.170 5.160 5.170 5.150 5.260 6,782,167 35,157,401 5.1838 4.690 4.681 4.690 4.671 4.771 7,476,968 4.7021 -0.96%
2024-07-29 0 5.220 5.210 5.220 5.220 5.420 3,716,192 19,584,354 5.2700 4.735 4.726 4.735 4.735 4.916 4,096,898 4.7803 -1.88%
2024-07-26 0 5.320 5.320 5.330 5.260 5.350 2,973,918 15,785,005 5.3078 4.826 4.826 4.835 4.771 4.853 3,278,582 4.8146 1.53%
2024-07-25 0 5.240 5.240 5.260 5.230 5.320 4,941,310 26,027,844 5.2674 4.753 4.753 4.771 4.744 4.826 5,447,524 4.7779 -0.76%
2024-07-24 0 5.280 5.280 5.300 5.280 5.490 5,272,500 28,247,642 5.3575 4.789 4.789 4.807 4.789 4.980 5,812,643 4.8597 -2.04%
2024-07-23 0 5.390 5.390 5.400 5.390 5.600 4,257,500 23,232,105 5.4567 4.889 4.889 4.898 4.889 5.080 4,693,661 4.9497 -2.71%
2024-07-22 0 5.540 5.530 5.540 5.380 5.570 4,047,697 22,242,906 5.4952 5.025 5.016 5.025 4.880 5.052 4,462,364 4.9846 2.21%
2024-07-19 0 5.420 5.420 5.430 5.350 5.480 4,588,775 24,755,170 5.3947 4.916 4.916 4.925 4.853 4.971 5,058,873 4.8934 -0.18%
2024-07-18 0 5.430 5.430 5.440 5.300 5.460 6,040,000 32,691,226 5.4125 4.925 4.925 4.934 4.807 4.953 6,658,770 4.9095 1.88%
2024-07-17 0 5.330 5.320 5.330 5.250 5.350 3,730,400 19,815,637 5.3119 4.835 4.826 4.835 4.762 4.853 4,112,562 4.8183 0.57%
2024-07-16 0 5.300 5.290 5.300 5.240 5.310 5,299,000 27,990,820 5.2823 4.807 4.798 4.807 4.753 4.817 5,841,858 4.7914 -0.38%
2024-07-15 0 5.320 5.320 5.330 5.280 5.400 5,009,347 26,600,766 5.3102 4.826 4.826 4.835 4.789 4.898 5,522,531 4.8168 -1.12%
2024-07-12 0 5.380 5.380 5.390 5.330 5.500 5,963,000 32,032,575 5.3719 4.880 4.880 4.889 4.835 4.989 6,573,881 4.8727 -1.28%
2024-07-11 0 5.450 5.450 5.460 5.410 5.500 8,724,556 47,462,194 5.4401 4.944 4.944 4.953 4.907 4.989 9,618,346 4.9345 0.55%
2024-07-10 0 5.420 5.420 5.430 5.380 5.600 8,874,000 48,175,750 5.4289 4.916 4.916 4.925 4.880 5.080 9,783,099 4.9244 -3.04%
2024-07-09 0 5.590 5.550 5.590 5.450 5.620 4,839,268 26,780,256 5.5339 5.071 5.034 5.071 4.944 5.098 5,335,028 5.0197 0.18%
2024-07-08 0 5.580 5.560 5.580 5.500 5.780 6,493,838 36,158,947 5.5682 5.061 5.043 5.061 4.989 5.243 7,159,101 5.0508 -2.96%
2024-07-05 0 5.750 5.740 5.750 5.600 5.760 5,386,000 30,567,235 5.6753 5.216 5.207 5.216 5.080 5.225 5,937,770 5.1479 0.70%
2024-07-04 0 5.710 5.700 5.710 5.660 5.830 5,868,580 33,426,778 5.6959 5.179 5.170 5.179 5.134 5.288 6,469,788 5.1666 -0.70%
2024-07-03 0 5.750 5.750 5.770 5.720 5.840 4,146,058 23,903,682 5.7654 5.216 5.216 5.234 5.188 5.297 4,570,802 5.2296 0.00%
2024-07-02 0 5.750 5.750 5.760 5.730 5.960 4,747,648 27,670,435 5.8282 5.216 5.216 5.225 5.198 5.406 5,234,022 5.2866 -0.69%
2024-06-28 0 5.790 5.780 5.790 5.730 5.920 5,062,000 29,423,922 5.8127 5.252 5.243 5.252 5.198 5.370 5,580,578 5.2726 0.35%
2024-06-27 0 5.770 5.760 5.770 5.710 5.960 8,833,700 50,956,530 5.7684 5.234 5.225 5.234 5.179 5.406 9,738,671 5.2324 -2.04%
2024-06-26 0 5.890 5.890 5.900 5.730 5.970 6,021,776 35,369,978 5.8737 5.343 5.343 5.352 5.198 5.415 6,638,679 5.3279 1.03%
2024-06-25 0 5.830 5.820 5.830 5.720 5.920 8,253,900 48,255,880 5.8464 5.288 5.279 5.288 5.188 5.370 9,099,473 5.3032 0.34%
2024-06-24 0 5.810 5.780 5.810 5.670 5.840 7,425,651 42,849,502 5.7705 5.270 5.243 5.270 5.143 5.297 8,186,374 5.2342 -0.68%
2024-06-21 0 5.850 5.850 5.870 5.840 5.990 7,430,647 43,627,599 5.8713 5.306 5.306 5.325 5.297 5.433 8,191,882 5.3257 -1.52%
2024-06-20 0 5.940 5.920 5.940 5.900 6.120 7,951,090 47,786,359 6.0100 5.388 5.370 5.388 5.352 5.551 8,765,642 5.4516 -1.33%
2024-06-19 0 6.020 6.000 6.020 5.710 6.050 7,987,502 47,698,048 5.9716 5.461 5.442 5.461 5.179 5.488 8,805,784 5.4167 2.91%
2024-06-18 0 5.850 5.830 5.850 5.650 5.870 5,904,220 34,246,534 5.8003 5.306 5.288 5.306 5.125 5.325 6,509,080 5.2613 2.99%
2024-06-17 0 5.680 5.670 5.680 5.640 5.820 3,200,500 18,320,647 5.7243 5.152 5.143 5.152 5.116 5.279 3,528,376 5.1924 -1.73%
2024-06-14 0 5.780 5.760 5.780 5.620 5.840 5,407,050 31,157,626 5.7624 5.243 5.225 5.243 5.098 5.297 5,960,977 5.2269 1.05%
2024-06-13 0 5.720 5.710 5.720 5.650 5.840 3,389,159 19,379,799 5.7182 5.188 5.179 5.188 5.125 5.297 3,736,362 5.1868 -0.35%
2024-06-12 0 5.740 5.710 5.740 5.660 5.770 5,606,328 32,075,445 5.7213 5.207 5.179 5.207 5.134 5.234 6,180,670 5.1896 0.00%
2024-06-11 0 5.740 5.730 5.740 5.680 5.920 5,504,211 31,568,780 5.7354 5.207 5.198 5.207 5.152 5.370 6,068,091 5.2024 -3.04%
2024-06-07 0 5.920 5.910 5.920 5.720 6.040 6,450,000 38,265,335 5.9326 5.370 5.361 5.370 5.188 5.479 7,110,772 5.3813 1.72%
2024-06-06 0 5.820 5.800 5.820 5.750 5.880 4,818,000 27,951,954 5.8016 5.279 5.261 5.279 5.216 5.334 5,311,581 5.2625 0.69%
2024-06-05 0 5.780 5.760 5.780 5.700 5.890 6,516,000 37,645,393 5.7774 5.243 5.225 5.243 5.170 5.343 7,183,533 5.2405 0.52%
2024-06-04 0 5.750 5.750 5.770 5.600 5.800 7,065,607 40,412,228 5.7196 5.216 5.216 5.234 5.080 5.261 7,789,445 5.1881 2.49%
2024-06-03 0 5.780 5.780 5.790 5.750 5.910 11,937,511 69,401,542 5.8137 5.089 5.089 5.098 5.063 5.203 13,558,529 5.1187 -0.17%
2024-05-31 0 5.790 5.790 5.800 5.790 6.050 25,020,037 145,503,391 5.8155 5.098 5.098 5.107 5.098 5.327 28,417,557 5.1202 -1.70%
2024-05-30 0 5.890 5.880 5.890 5.850 6.030 4,632,332 27,444,390 5.9245 5.186 5.177 5.186 5.151 5.309 5,261,366 5.2162 -0.84%
2024-05-29 0 5.940 5.940 5.970 5.940 6.120 7,742,500 46,311,693 5.9815 5.230 5.230 5.256 5.230 5.388 8,793,869 5.2664 -2.46%
2024-05-28 0 6.090 6.080 6.090 6.060 6.270 4,523,000 27,784,712 6.1430 5.362 5.353 5.362 5.335 5.520 5,137,187 5.4085 -0.65%
2024-05-27 0 6.130 6.100 6.130 5.950 6.160 8,762,021 53,318,304 6.0852 5.397 5.371 5.397 5.239 5.424 9,951,833 5.3576 3.20%
2024-05-24 0 5.940 5.940 5.950 5.870 6.020 7,655,471 45,454,736 5.9375 5.230 5.230 5.239 5.168 5.300 8,695,023 5.2277 -0.17%
2024-05-23 0 5.950 5.950 5.960 5.930 6.060 6,415,430 38,304,251 5.9706 5.239 5.239 5.247 5.221 5.335 7,286,594 5.2568 -1.82%
2024-05-22 0 6.060 6.060 6.070 5.980 6.200 8,377,321 50,972,520 6.0846 5.335 5.335 5.344 5.265 5.459 9,514,894 5.3571 0.66%
2024-05-21 0 6.020 6.010 6.020 5.970 6.170 12,359,771 74,469,711 6.0252 5.300 5.291 5.300 5.256 5.432 14,038,129 5.3048 -2.43%
2024-05-20 0 6.170 6.160 6.180 6.100 6.280 10,252,057 63,404,034 6.1845 5.432 5.424 5.441 5.371 5.529 11,644,204 5.4451 -0.32%
2024-05-17 0 6.190 6.180 6.190 6.140 6.400 11,937,801 74,271,580 6.2215 5.450 5.441 5.450 5.406 5.635 13,558,859 5.4777 0.00%
2024-05-16 0 6.190 6.180 6.190 6.100 6.330 14,717,915 91,001,391 6.1830 5.450 5.441 5.450 5.371 5.573 16,716,490 5.4438 -0.64%
2024-05-14 0 6.230 6.220 6.230 6.090 6.300 13,553,368 84,034,793 6.2003 5.485 5.476 5.485 5.362 5.547 15,393,807 5.4590 -0.16%
2024-05-13 0 6.240 6.230 6.240 5.840 6.260 26,509,003 162,185,259 6.1181 5.494 5.485 5.494 5.142 5.512 30,108,713 5.3867 5.94%
2024-05-10 0 5.890 5.890 5.900 5.580 5.970 27,839,980 163,591,743 5.8761 5.186 5.186 5.195 4.913 5.256 31,620,426 5.1736 5.56%
2024-05-09 0 5.580 5.560 5.580 5.320 5.580 27,866,820 153,236,847 5.4989 4.913 4.895 4.913 4.684 4.913 31,650,911 4.8415 5.48%
2024-05-08 0 5.290 5.290 5.300 5.230 5.410 11,080,781 58,632,006 5.2913 4.658 4.658 4.666 4.605 4.763 12,585,462 4.6587 -0.56%
2024-05-07 0 5.320 5.310 5.320 5.280 5.420 8,649,688 46,246,911 5.3467 4.684 4.675 4.684 4.649 4.772 9,824,246 4.7074 0.00%
2024-05-06 0 5.320 5.320 5.330 5.170 5.340 18,616,272 98,260,473 5.2782 4.684 4.684 4.693 4.552 4.702 21,144,212 4.6472 1.92%
2024-05-03 0 5.220 5.200 5.220 5.080 5.230 6,290,000 32,514,542 5.1692 4.596 4.578 4.596 4.473 4.605 7,144,132 4.5512 2.96%
2024-05-02 0 5.070 5.060 5.070 4.910 5.080 5,825,896 29,185,714 5.0097 4.464 4.455 4.464 4.323 4.473 6,617,006 4.4107 -0.20%
2024-04-30 0 5.080 5.070 5.080 5.050 5.160 12,640,364 64,427,718 5.0970 4.473 4.464 4.473 4.446 4.543 14,356,824 4.4876 -0.20%
2024-04-29 0 5.090 5.090 5.100 5.020 5.170 12,546,500 64,144,381 5.1125 4.481 4.481 4.490 4.420 4.552 14,250,214 4.5013 0.99%
2024-04-26 0 5.040 5.040 5.050 4.970 5.070 9,960,034 50,082,369 5.0283 4.437 4.437 4.446 4.376 4.464 11,312,527 4.4272 1.61%
2024-04-25 0 4.960 4.950 4.960 4.850 4.990 10,384,839 51,351,587 4.9449 4.367 4.358 4.367 4.270 4.393 11,795,017 4.3537 1.64%
2024-04-24 0 4.880 4.870 4.880 4.770 4.880 7,079,220 34,260,135 4.8395 4.297 4.288 4.297 4.200 4.297 8,040,521 4.2609 2.52%
2024-04-23 0 4.760 4.750 4.760 4.720 4.860 10,082,078 48,088,684 4.7697 4.191 4.182 4.191 4.156 4.279 11,451,143 4.1995 -1.65%
2024-04-22 0 4.840 4.820 4.840 4.790 4.900 8,786,161 42,545,037 4.8423 4.261 4.244 4.261 4.217 4.314 9,979,251 4.2633 1.04%
2024-04-19 0 4.790 4.790 4.800 4.640 4.810 9,671,566 45,816,709 4.7373 4.217 4.217 4.226 4.085 4.235 10,984,887 4.1709 2.13%
2024-04-18 0 4.690 4.690 4.700 4.680 4.790 8,822,548 41,732,037 4.7302 4.129 4.129 4.138 4.120 4.217 10,020,579 4.1646 -1.47%
2024-04-17 0 4.760 4.760 4.770 4.650 4.790 7,428,000 35,080,050 4.7227 4.191 4.191 4.200 4.094 4.217 8,436,663 4.1580 2.37%
2024-04-16 0 4.650 4.650 4.670 4.620 4.730 8,403,015 39,152,635 4.6594 4.094 4.094 4.112 4.068 4.164 9,544,077 4.1023 -1.06%
2024-04-15 0 4.700 4.700 4.710 4.640 4.760 11,967,100 56,325,102 4.7067 4.138 4.138 4.147 4.085 4.191 13,592,136 4.1439 -0.63%
2024-04-12 0 4.730 4.730 4.750 4.720 4.880 8,798,357 42,059,736 4.7804 4.164 4.164 4.182 4.156 4.297 9,993,103 4.2089 -3.27%
2024-04-11 0 4.890 4.890 4.900 4.830 4.910 4,460,017 21,741,066 4.8747 4.305 4.305 4.314 4.253 4.323 5,065,652 4.2919 0.20%
2024-04-10 0 4.880 4.880 4.890 4.840 4.970 5,327,704 26,114,225 4.9016 4.297 4.297 4.305 4.261 4.376 6,051,163 4.3156 -0.41%
2024-04-09 0 4.900 4.890 4.910 4.830 4.920 5,626,663 27,413,730 4.8721 4.314 4.305 4.323 4.253 4.332 6,390,719 4.2896 1.03%
2024-04-08 0 4.850 4.850 4.860 4.730 4.950 12,623,500 61,452,285 4.8681 4.270 4.270 4.279 4.164 4.358 14,337,670 4.2861 3.85%
2024-04-05 0 4.670 4.670 4.680 4.650 5.070 12,789,823 61,068,922 4.7748 4.112 4.112 4.120 4.094 4.464 14,526,578 4.2039 -8.07%
2024-04-03 0 5.080 5.060 5.080 5.040 5.120 8,605,000 43,635,611 5.0710 4.473 4.455 4.473 4.437 4.508 9,773,490 4.4647 0.40%
2024-04-02 0 5.060 5.050 5.060 5.020 5.180 10,134,996 51,571,198 5.0884 4.455 4.446 4.455 4.420 4.561 11,511,247 4.4801 1.20%
2024-03-28 0 5.000 5.000 5.010 4.920 5.070 14,838,007 73,939,396 4.9831 4.402 4.402 4.411 4.332 4.464 16,852,889 4.3873 -1.77%
2024-03-27 0 5.090 5.090 5.100 4.980 5.210 12,362,940 63,387,516 5.1272 4.481 4.481 4.490 4.385 4.587 14,041,728 4.5142 -1.55%
2024-03-26 0 5.170 5.160 5.170 5.060 5.300 14,689,000 76,031,577 5.1761 4.552 4.543 4.552 4.455 4.666 16,683,648 4.5573 -1.34%
2024-03-25 0 5.240 5.240 5.250 5.110 5.300 8,225,500 43,067,704 5.2359 4.614 4.614 4.622 4.499 4.666 9,342,457 4.6099 1.95%
2024-03-22 0 5.140 5.140 5.150 5.070 5.260 6,375,500 32,868,636 5.1555 4.525 4.525 4.534 4.464 4.631 7,241,242 4.5391 -1.34%
2024-03-21 0 5.210 5.200 5.210 5.080 5.240 7,509,500 38,998,395 5.1932 4.587 4.578 4.587 4.473 4.614 8,529,230 4.5723 2.76%
2024-03-20 0 5.070 5.060 5.070 5.010 5.090 5,519,132 27,871,357 5.0500 4.464 4.455 4.464 4.411 4.481 6,268,586 4.4462 0.80%
2024-03-19 0 5.030 5.020 5.030 5.030 5.190 6,739,909 34,241,896 5.0805 4.429 4.420 4.429 4.429 4.569 7,655,135 4.4731 -2.52%
2024-03-18 0 5.160 5.150 5.160 5.030 5.200 6,765,264 34,713,451 5.1311 4.543 4.534 4.543 4.429 4.578 7,683,933 4.5177 1.57%
2024-03-15 0 5.080 5.080 5.090 5.030 5.120 13,111,908 66,536,396 5.0745 4.473 4.473 4.481 4.429 4.508 14,892,400 4.4678 -0.78%
2024-03-14 0 5.120 5.110 5.120 5.090 5.300 12,749,500 65,694,057 5.1527 4.508 4.499 4.508 4.481 4.666 14,480,780 4.5366 -2.29%
2024-03-13 0 5.240 5.240 5.250 5.160 5.320 16,780,581 87,754,467 5.2295 4.614 4.614 4.622 4.543 4.684 19,059,249 4.6043 -1.32%
2024-03-12 0 5.310 5.310 5.320 5.200 5.340 8,797,888 46,448,260 5.2795 4.675 4.675 4.684 4.578 4.702 9,992,571 4.6483 2.31%
2024-03-11 0 5.190 5.180 5.190 5.020 5.200 9,437,159 48,388,460 5.1274 4.569 4.561 4.569 4.420 4.578 10,718,650 4.5144 2.17%
2024-03-08 0 5.080 5.070 5.080 5.060 5.180 9,454,696 48,173,427 5.0952 4.473 4.464 4.473 4.455 4.561 10,738,568 4.4860 -0.39%
2024-03-07 0 5.100 5.080 5.100 5.050 5.230 12,028,000 61,807,430 5.1386 4.490 4.473 4.490 4.446 4.605 13,661,306 4.5243 -1.92%
2024-03-06 0 5.200 5.190 5.200 5.130 5.250 8,169,000 42,421,022 5.1929 4.578 4.569 4.578 4.517 4.622 9,278,285 4.5721 0.19%
2024-03-05 0 5.190 5.190 5.200 5.110 5.300 6,756,733 35,341,916 5.2306 4.569 4.569 4.578 4.499 4.666 7,674,243 4.6053 -2.63%
2024-03-04 0 5.330 5.320 5.330 5.290 5.410 7,662,500 40,942,853 5.3433 4.693 4.684 4.693 4.658 4.763 8,703,006 4.7044 1.52%
2024-03-01 0 5.250 5.250 5.280 5.220 5.330 4,994,980 26,277,950 5.2609 4.622 4.622 4.649 4.596 4.693 5,673,258 4.6319 -0.94%
2024-02-29 0 5.300 5.290 5.300 5.190 5.320 15,908,000 84,019,018 5.2816 4.666 4.658 4.666 4.569 4.684 18,068,179 4.6501 1.34%
2024-02-28 0 5.230 5.220 5.230 5.180 5.390 5,312,000 27,983,112 5.2679 4.605 4.596 4.605 4.561 4.746 6,033,327 4.6381 -1.32%
2024-02-27 0 5.300 5.300 5.310 5.190 5.320 6,626,704 35,011,147 5.2833 4.666 4.666 4.675 4.569 4.684 7,526,557 4.6517 0.76%
2024-02-26 0 5.260 5.250 5.260 5.240 5.560 18,467,663 97,983,721 5.3057 4.631 4.622 4.631 4.614 4.895 20,975,424 4.6714 -4.88%
2024-02-23 0 5.530 5.520 5.530 5.480 5.550 11,997,500 66,144,543 5.5132 4.869 4.860 4.869 4.825 4.886 13,626,664 4.8541 0.73%
2024-02-22 0 5.490 5.480 5.490 5.300 5.520 10,551,600 57,161,072 5.4173 4.834 4.825 4.834 4.666 4.860 11,984,423 4.7696 2.81%
2024-02-21 0 5.340 5.320 5.340 5.200 5.390 9,848,554 52,416,599 5.3223 4.702 4.684 4.702 4.578 4.746 11,185,909 4.6859 0.75%
2024-02-20 0 5.300 5.270 5.300 5.080 5.310 13,380,968 70,236,057 5.2490 4.666 4.640 4.666 4.473 4.675 15,197,996 4.6214 3.52%
2024-02-19 0 5.120 5.100 5.120 5.070 5.170 4,777,000 24,449,572 5.1182 4.508 4.490 4.508 4.464 4.552 5,425,678 4.5063 0.20%
2024-02-16 0 5.110 5.100 5.110 4.840 5.120 4,703,636 23,752,048 5.0497 4.499 4.490 4.499 4.261 4.508 5,342,352 4.4460 4.71%
2024-02-15 0 4.880 4.860 4.880 4.810 4.950 2,744,805 13,334,514 4.8581 4.297 4.279 4.297 4.235 4.358 3,117,528 4.2773 0.21%
2024-02-14 0 4.870 4.870 4.890 4.770 5.090 4,491,000 21,795,148 4.8531 4.288 4.288 4.305 4.200 4.481 5,100,842 4.2729 -4.32%
2024-02-09 0 5.090 5.050 5.090 4.880 5.160 3,880,474 19,384,803 4.9955 4.481 4.446 4.481 4.297 4.543 4,407,411 4.3982 -2.12%
2024-02-08 0 5.200 5.190 5.200 5.070 5.280 15,129,922 78,560,425 5.1924 4.578 4.569 4.578 4.464 4.649 17,184,444 4.5716 2.97%
2024-02-07 0 5.050 5.030 5.050 5.000 5.150 6,819,852 34,539,752 5.0646 4.446 4.429 4.446 4.402 4.534 7,745,933 4.4591 -0.98%
2024-02-06 0 5.100 5.090 5.100 4.630 5.120 13,469,430 67,073,960 4.9797 4.490 4.481 4.490 4.076 4.508 15,298,471 4.3844 9.21%
2024-02-05 0 4.670 4.670 4.680 4.560 4.800 10,542,850 49,205,480 4.6672 4.112 4.112 4.120 4.015 4.226 11,974,484 4.1092 -2.10%
2024-02-02 0 4.770 4.760 4.770 4.690 4.940 8,807,092 42,070,704 4.7769 4.200 4.191 4.200 4.129 4.349 10,003,024 4.2058 -1.24%
2024-02-01 0 4.830 4.820 4.830 4.670 4.900 9,478,500 45,527,730 4.8033 4.253 4.244 4.253 4.112 4.314 10,765,604 4.2290 1.47%
2024-01-31 0 4.760 4.750 4.760 4.720 4.910 7,305,000 34,913,851 4.7794 4.191 4.182 4.191 4.156 4.323 8,296,960 4.2080 -2.46%
2024-01-30 0 4.880 4.880 4.890 4.820 5.030 8,043,261 39,526,508 4.9142 4.297 4.297 4.305 4.244 4.429 9,135,471 4.3267 -2.98%
2024-01-29 0 5.030 5.020 5.030 5.000 5.140 5,063,000 25,659,795 5.0681 4.429 4.420 4.429 4.402 4.525 5,750,515 4.4622 0.40%
2024-01-26 0 5.010 5.000 5.010 4.920 5.140 9,778,920 49,006,501 5.0114 4.411 4.402 4.411 4.332 4.525 11,106,819 4.4123 -0.60%
2024-01-25 0 5.040 5.030 5.040 4.740 5.060 11,241,989 55,606,114 4.9463 4.437 4.429 4.437 4.173 4.455 12,768,561 4.3549 5.44%
2024-01-24 0 4.780 4.780 4.790 4.600 4.800 5,811,243 27,288,486 4.6958 4.209 4.209 4.217 4.050 4.226 6,600,363 4.1344 3.69%
2024-01-23 0 4.610 4.600 4.610 4.450 4.630 6,999,941 31,940,381 4.5630 4.059 4.050 4.059 3.918 4.076 7,950,477 4.0174 2.22%
2024-01-22 0 4.510 4.500 4.510 4.470 4.810 14,275,863 65,180,116 4.5658 3.971 3.962 3.971 3.936 4.235 16,214,411 4.0199 -5.45%
2024-01-19 0 4.770 4.760 4.770 4.720 4.900 5,902,781 28,261,095 4.7878 4.200 4.191 4.200 4.156 4.314 6,704,331 4.2153 -2.25%
2024-01-18 0 4.880 4.880 4.900 4.810 4.960 13,117,177 64,046,549 4.8826 4.297 4.297 4.314 4.235 4.367 14,898,384 4.2989 -0.61%
2024-01-17 0 4.910 4.910 4.930 4.880 5.100 6,170,943 30,519,907 4.9457 4.323 4.323 4.341 4.297 4.490 7,008,908 4.3544 -3.54%
2024-01-16 0 5.090 5.090 5.110 5.060 5.230 4,976,835 25,482,976 5.1203 4.481 4.481 4.499 4.455 4.605 5,652,649 4.5081 -2.49%
2024-01-15 0 5.220 5.210 5.220 5.190 5.310 2,627,500 13,776,925 5.2434 4.596 4.587 4.596 4.569 4.675 2,984,293 4.6165 0.58%
2024-01-12 0 5.190 5.190 5.200 5.180 5.320 3,112,687 16,196,991 5.2035 4.569 4.569 4.578 4.561 4.684 3,535,365 4.5814 -0.95%
2024-01-11 0 5.240 5.240 5.250 5.170 5.290 3,542,863 18,581,976 5.2449 4.614 4.614 4.622 4.552 4.658 4,023,955 4.6178 0.38%
2024-01-10 0 5.220 5.220 5.230 5.170 5.320 4,305,100 22,558,874 5.2400 4.596 4.596 4.605 4.552 4.684 4,889,698 4.6136 -0.57%
2024-01-09 0 5.250 5.250 5.260 5.240 5.360 6,120,000 32,394,783 5.2933 4.622 4.622 4.631 4.614 4.719 6,951,047 4.6604 -0.57%
2024-01-08 0 5.280 5.270 5.280 5.250 5.420 8,001,521 42,475,669 5.3084 4.649 4.640 4.649 4.622 4.772 9,088,063 4.6738 -3.12%
2024-01-05 0 5.450 5.440 5.450 5.390 5.520 6,733,300 36,675,642 5.4469 4.798 4.790 4.798 4.746 4.860 7,647,628 4.7957 -0.73%
2024-01-04 0 5.490 5.480 5.490 5.340 5.500 9,458,349 51,376,189 5.4318 4.834 4.825 4.834 4.702 4.842 10,742,717 4.7824 2.23%
2024-01-03 0 5.370 5.350 5.370 5.160 5.390 13,586,811 72,304,196 5.3216 4.728 4.710 4.728 4.543 4.746 15,431,791 4.6854 4.68%
2024-01-02 0 5.130 5.110 5.130 5.060 5.170 3,908,479 19,996,658 5.1162 4.517 4.499 4.517 4.455 4.552 4,439,219 4.5045 0.00%
2023-12-29 0 5.130 5.130 5.140 4.990 5.130 5,662,027 28,802,523 5.0870 4.517 4.517 4.525 4.393 4.517 6,430,885 4.4788 2.19%
2023-12-28 0 5.020 5.010 5.020 4.790 5.030 8,113,499 40,319,051 4.9694 4.420 4.411 4.420 4.217 4.429 9,215,247 4.3753 5.02%
2023-12-27 0 4.780 4.780 4.790 4.710 4.830 4,957,500 23,616,956 4.7639 4.209 4.209 4.217 4.147 4.253 5,630,689 4.1943 -1.04%
2023-12-22 0 4.830 4.820 4.830 4.740 4.910 11,448,000 55,011,161 4.8053 4.253 4.244 4.253 4.173 4.323 13,002,547 4.2308 0.62%
2023-12-21 0 4.800 4.800 4.810 4.620 4.820 4,753,413 22,560,385 4.7461 4.226 4.226 4.235 4.068 4.244 5,398,888 4.1787 2.13%
2023-12-20 0 4.700 4.700 4.710 4.690 4.870 2,920,500 13,829,343 4.7353 4.138 4.138 4.147 4.129 4.288 3,317,080 4.1691 -0.21%
2023-12-19 0 4.710 4.710 4.720 4.710 4.850 4,618,500 21,873,450 4.7361 4.147 4.147 4.156 4.147 4.270 5,245,655 4.1698 -2.08%
2023-12-18 0 4.810 4.810 4.830 4.800 4.930 6,023,619 29,179,216 4.8441 4.235 4.235 4.253 4.226 4.341 6,841,578 4.2650 -2.04%
2023-12-15 0 4.910 4.900 4.910 4.860 4.970 6,345,889 31,214,699 4.9189 4.323 4.314 4.323 4.279 4.376 7,207,610 4.3308 0.41%
2023-12-14 0 4.890 4.880 4.890 4.810 4.920 9,029,187 44,090,493 4.8831 4.305 4.297 4.305 4.235 4.332 10,255,278 4.2993 1.87%
2023-12-13 0 4.800 4.800 4.810 4.750 4.840 4,841,000 23,273,981 4.8077 4.226 4.226 4.235 4.182 4.261 5,498,369 4.2329 0.00%
2023-12-12 0 4.800 4.790 4.800 4.720 4.840 7,607,155 36,450,774 4.7916 4.226 4.217 4.226 4.156 4.261 8,640,146 4.2188 0.42%
2023-12-11 0 4.780 4.770 4.780 4.670 4.800 6,360,900 30,060,840 4.7259 4.209 4.200 4.209 4.112 4.226 7,224,659 4.1609 1.06%
2023-12-08 0 4.730 4.730 4.740 4.730 4.920 7,770,200 37,109,104 4.7758 4.164 4.164 4.173 4.164 4.332 8,825,331 4.2048 -2.87%
2023-12-07 0 4.870 4.870 4.880 4.740 4.890 8,885,990 42,988,764 4.8378 4.288 4.288 4.297 4.173 4.305 10,092,636 4.2594 2.31%
2023-12-06 0 4.760 4.750 4.760 4.700 4.810 5,548,653 26,406,829 4.7591 4.191 4.182 4.191 4.138 4.235 6,302,116 4.1902 0.21%
2023-12-05 0 4.750 4.730 4.750 4.690 4.810 5,659,000 26,775,820 4.7315 4.182 4.164 4.182 4.129 4.235 6,427,447 4.1659 -0.42%
2023-12-04 0 4.770 4.760 4.770 4.740 4.880 7,267,328 34,693,373 4.7739 4.200 4.191 4.200 4.173 4.297 8,254,173 4.2031 -1.65%
2023-12-01 0 4.850 4.850 4.870 4.840 4.960 6,162,764 30,219,781 4.9036 4.270 4.270 4.288 4.261 4.367 6,999,618 4.3173 -0.61%
2023-11-30 0 4.880 4.880 4.900 4.820 4.920 9,252,581 45,157,363 4.8805 4.297 4.297 4.314 4.244 4.332 10,509,007 4.2970 -0.20%
2023-11-29 0 4.890 4.890 4.900 4.860 5.130 9,094,748 45,006,219 4.9486 4.305 4.305 4.314 4.279 4.517 10,329,742 4.3570 -4.68%
2023-11-28 0 5.130 5.130 5.150 5.020 5.170 6,082,548 31,149,493 5.1211 4.517 4.517 4.534 4.420 4.552 6,908,509 4.5089 1.18%
2023-11-27 0 5.070 5.070 5.080 5.010 5.200 6,215,500 31,506,562 5.0690 4.464 4.464 4.473 4.411 4.578 7,059,515 4.4630 -1.93%
2023-11-24 0 5.170 5.150 5.170 5.120 5.200 6,153,390 31,786,363 5.1657 4.552 4.534 4.552 4.508 4.578 6,988,971 4.5481 0.58%
2023-11-23 0 5.140 5.130 5.140 5.040 5.140 4,004,500 20,390,955 5.0920 4.525 4.517 4.525 4.437 4.525 4,548,279 4.4832 0.98%
2023-11-22 0 5.090 5.090 5.100 5.010 5.140 4,117,000 20,944,101 5.0872 4.481 4.481 4.490 4.411 4.525 4,676,056 4.4790 0.20%
2023-11-21 0 5.080 5.060 5.080 5.040 5.170 11,489,800 58,746,170 5.1129 4.473 4.455 4.473 4.437 4.552 13,050,023 4.5016 -0.20%
2023-11-20 0 5.090 5.060 5.090 4.920 5.090 10,091,900 50,833,262 5.0370 4.481 4.455 4.481 4.332 4.481 11,462,299 4.4348 3.46%
2023-11-17 0 4.920 4.920 4.940 4.860 4.960 5,760,657 28,296,673 4.9121 4.332 4.332 4.349 4.279 4.367 6,542,908 4.3248 -0.20%
2023-11-16 0 4.930 4.920 4.930 4.870 5.000 6,223,846 30,628,306 4.9211 4.341 4.332 4.341 4.288 4.402 7,068,994 4.3328 -1.00%
2023-11-15 0 4.980 4.970 4.980 4.850 4.990 8,949,732 44,112,031 4.9289 4.385 4.376 4.385 4.270 4.393 10,165,034 4.3396 3.32%
2023-11-14 0 4.820 4.820 4.830 4.780 4.850 3,302,425 15,900,028 4.8147 4.244 4.244 4.253 4.209 4.270 3,750,868 4.2390 0.00%
2023-11-13 0 4.820 4.810 4.820 4.730 4.830 3,707,678 17,766,971 4.7919 4.244 4.235 4.244 4.164 4.253 4,211,151 4.2190 0.63%
2023-11-10 0 4.790 4.790 4.800 4.690 4.830 3,596,500 17,178,991 4.7766 4.217 4.217 4.226 4.129 4.253 4,084,876 4.2055 0.63%
2023-11-09 0 4.760 4.760 4.780 4.760 4.900 5,764,000 27,697,800 4.8053 4.191 4.191 4.209 4.191 4.314 6,546,705 4.2308 -0.63%
2023-11-08 0 4.790 4.790 4.800 4.750 4.870 7,146,056 34,418,436 4.8164 4.217 4.217 4.226 4.182 4.288 8,116,433 4.2406 0.00%
2023-11-07 0 4.790 4.770 4.790 4.760 4.980 13,898,215 67,265,320 4.8399 4.217 4.200 4.217 4.191 4.385 15,785,481 4.2612 -4.01%
2023-11-06 0 4.990 4.970 4.990 4.920 5.090 12,856,913 64,525,076 5.0187 4.393 4.376 4.393 4.332 4.481 14,602,779 4.4187 1.22%
2023-11-03 0 4.930 4.920 4.930 4.850 4.960 5,718,000 28,096,093 4.9136 4.341 4.332 4.341 4.270 4.367 6,494,459 4.3262 1.23%
2023-11-02 0 4.870 4.860 4.870 4.820 4.990 5,992,000 29,284,475 4.8873 4.288 4.279 4.288 4.244 4.393 6,805,666 4.3030 -1.42%
2023-11-01 0 4.940 4.940 4.950 4.830 5.000 7,689,000 37,862,490 4.9242 4.349 4.349 4.358 4.253 4.402 8,733,105 4.3355 1.65%
2023-10-31 0 4.860 4.860 4.870 4.830 5.030 10,144,345 50,003,838 4.9292 4.279 4.279 4.288 4.253 4.429 11,521,866 4.3399 -2.61%
2023-10-30 0 4.990 4.980 4.990 4.890 5.090 4,807,269 24,062,636 5.0055 4.393 4.385 4.393 4.305 4.481 5,460,058 4.4070 1.84%
2023-10-27 0 4.900 4.890 4.900 4.730 4.970 8,469,000 41,416,484 4.8904 4.314 4.305 4.314 4.164 4.376 9,619,022 4.3057 2.08%
2023-10-26 0 4.800 4.800 4.810 4.680 4.830 5,369,500 25,685,742 4.7836 4.226 4.226 4.235 4.120 4.253 6,098,635 4.2117 1.48%
2023-10-25 0 4.730 4.720 4.730 4.710 4.860 5,679,670 27,061,132 4.7646 4.164 4.156 4.164 4.147 4.279 6,450,924 4.1949 0.00%
2023-10-24 0 4.730 4.730 4.740 4.520 4.780 7,654,397 35,941,019 4.6955 4.164 4.164 4.173 3.980 4.209 8,693,803 4.1341 2.38%
2023-10-20 0 4.620 4.620 4.630 4.610 4.750 8,556,512 39,803,700 4.6519 4.068 4.068 4.076 4.059 4.182 9,718,418 4.0957 -2.94%
2023-10-19 0 4.760 4.760 4.770 4.750 4.850 5,971,000 28,538,849 4.7796 4.191 4.191 4.200 4.182 4.270 6,781,814 4.2081 -1.86%
2023-10-18 0 4.850 4.850 4.860 4.840 5.000 6,947,936 33,904,105 4.8797 4.270 4.270 4.279 4.261 4.402 7,891,410 4.2963 -3.00%
2023-10-17 0 5.000 5.000 5.010 4.990 5.110 4,313,500 21,658,055 5.0210 4.402 4.402 4.411 4.393 4.499 4,899,239 4.4207 -0.40%
2023-10-16 0 5.020 5.010 5.020 5.010 5.160 6,308,629 31,926,670 5.0608 4.420 4.411 4.420 4.411 4.543 7,165,290 4.4557 -0.79%
2023-10-13 0 5.060 5.060 5.070 5.050 5.200 7,683,253 39,131,153 5.0930 4.455 4.455 4.464 4.446 4.578 8,726,577 4.4841 -3.62%
2023-10-12 0 5.250 5.240 5.250 5.140 5.260 4,557,300 23,819,378 5.2266 4.622 4.614 4.622 4.525 4.631 5,176,145 4.6018 2.74%
2023-10-11 0 5.110 5.110 5.120 5.030 5.170 5,033,113 25,773,903 5.1209 4.499 4.499 4.508 4.429 4.552 5,716,569 4.5086 2.00%
2023-10-10 0 5.010 5.010 5.030 5.010 5.100 2,528,730 12,787,788 5.0570 4.411 4.411 4.429 4.411 4.490 2,872,111 4.4524 -0.40%
2023-10-09 0 5.030 5.030 5.040 4.990 5.110 2,439,951 12,265,203 5.0268 4.429 4.429 4.437 4.393 4.499 2,771,277 4.4258 -1.37%
2023-10-06 0 5.100 5.080 5.100 4.900 5.130 1,742,820 8,860,892 5.0842 4.490 4.473 4.490 4.314 4.517 1,979,481 4.4764 3.24%
2023-10-05 0 4.940 4.940 4.960 4.790 5.000 3,788,170 18,598,621 4.9097 4.349 4.349 4.367 4.217 4.402 4,302,573 4.3227 -0.40%
2023-10-04 0 4.960 4.960 4.970 4.940 5.050 2,534,500 12,607,685 4.9744 4.367 4.367 4.376 4.349 4.446 2,878,665 4.3797 -1.78%
2023-10-03 0 5.050 5.040 5.050 4.980 5.190 2,289,500 11,571,090 5.0540 4.446 4.437 4.446 4.385 4.569 2,600,396 4.4497 -2.88%
2023-09-29 0 5.200 5.200 5.220 5.130 5.270 2,569,712 13,360,265 5.1991 4.578 4.578 4.596 4.517 4.640 2,918,658 4.5775 -1.52%
2023-09-28 0 5.280 5.270 5.280 5.260 5.390 3,254,500 17,234,926 5.2957 4.649 4.640 4.649 4.631 4.746 3,696,435 4.6626 -0.94%
2023-09-27 0 5.330 5.330 5.340 5.140 5.390 10,558,524 56,090,201 5.3123 4.693 4.693 4.702 4.525 4.746 11,992,287 4.6772 2.90%
2023-09-26 0 5.180 5.180 5.200 5.110 5.250 3,484,500 18,147,145 5.2080 4.561 4.561 4.578 4.499 4.622 3,957,667 4.5853 1.37%
2023-09-25 0 5.110 5.110 5.130 5.080 5.150 2,170,000 11,089,422 5.1103 4.499 4.499 4.517 4.473 4.534 2,464,669 4.4994 -0.20%
2023-09-22 0 5.120 5.120 5.140 4.990 5.140 2,544,085 12,936,012 5.0847 4.508 4.508 4.525 4.393 4.525 2,889,551 4.4768 1.59%
2023-09-21 0 5.040 5.030 5.040 5.040 5.190 2,370,500 12,081,411 5.0966 4.437 4.429 4.437 4.437 4.569 2,692,395 4.4872 -1.37%
2023-09-20 0 5.110 5.110 5.130 5.060 5.150 5,432,000 27,828,215 5.1230 4.499 4.499 4.517 4.455 4.534 6,169,622 4.5105 -0.20%
2023-09-19 0 5.120 5.110 5.120 4.990 5.140 6,744,500 34,245,377 5.0775 4.508 4.499 4.508 4.393 4.525 7,660,349 4.4705 1.99%
2023-09-18 0 5.020 5.020 5.030 5.010 5.140 4,296,500 21,763,233 5.0653 4.420 4.420 4.429 4.411 4.525 4,879,930 4.4597 -0.79%
2023-09-15 0 5.060 5.050 5.060 4.950 5.090 7,442,149 37,594,550 5.0516 4.455 4.446 4.455 4.358 4.481 8,452,733 4.4476 1.61%
2023-09-14 0 4.980 4.980 5.030 4.950 5.050 5,562,500 27,786,614 4.9953 4.385 4.385 4.429 4.358 4.446 6,317,843 4.3981 0.20%
2023-09-13 0 4.970 4.970 4.980 4.950 5.120 4,244,000 21,182,852 4.9912 4.376 4.376 4.385 4.358 4.508 4,820,301 4.3945 -2.36%
2023-09-12 0 5.090 5.080 5.090 5.080 5.230 8,582,968 44,114,964 5.1398 4.481 4.473 4.481 4.473 4.605 9,748,466 4.5253 -0.78%
2023-09-11 0 5.130 5.120 5.130 4.890 5.160 11,957,000 60,681,878 5.0750 4.517 4.508 4.517 4.305 4.543 13,580,665 4.4683 3.85%
2023-09-07 0 4.940 4.930 4.940 4.880 5.030 12,896,852 63,439,009 4.9190 4.349 4.341 4.349 4.297 4.429 14,648,141 4.3309 -1.20%
2023-09-06 0 5.000 4.990 5.000 4.980 5.240 16,915,000 84,809,335 5.0139 4.402 4.393 4.402 4.385 4.614 19,211,921 4.4144 -2.53%
2023-09-05 0 5.130 5.120 5.130 5.110 5.250 7,399,000 38,050,796 5.1427 4.517 4.508 4.517 4.499 4.622 8,403,725 4.5278 -2.66%
2023-09-04 0 5.270 5.260 5.270 5.180 5.370 6,411,913 33,937,635 5.2929 4.640 4.631 4.640 4.561 4.728 7,282,599 4.6601 0.57%
2023-08-31 0 5.240 5.240 5.250 5.150 5.340 14,513,000 75,858,924 5.2270 4.614 4.614 4.622 4.534 4.702 16,483,749 4.6020 -1.69%
2023-08-30 0 5.330 5.320 5.330 5.300 5.510 6,550,800 35,056,014 5.3514 4.693 4.684 4.693 4.666 4.851 7,440,346 4.7116 -2.20%
2023-08-29 0 5.450 5.440 5.450 5.250 5.510 9,394,898 50,901,217 5.4180 4.798 4.790 4.798 4.622 4.851 10,670,650 4.7702 1.49%
2023-08-28 0 5.370 5.370 5.380 5.220 5.460 7,732,602 41,688,930 5.3913 4.728 4.728 4.737 4.596 4.807 8,782,627 4.7467 3.07%
2023-08-25 0 5.210 5.200 5.210 4.900 5.270 16,878,500 86,685,917 5.1359 4.587 4.578 4.587 4.314 4.640 19,170,465 4.5218 -1.51%
2023-08-24 0 5.290 5.290 5.310 5.270 5.450 10,453,200 55,757,101 5.3340 4.658 4.658 4.675 4.640 4.798 11,872,661 4.6963 -0.94%
2023-08-23 0 5.340 5.340 5.360 5.330 5.450 5,082,500 27,293,900 5.3702 4.702 4.702 4.719 4.693 4.798 5,772,663 4.7281 -1.11%
2023-08-22 0 5.400 5.400 5.410 5.330 5.480 7,059,436 38,102,280 5.3974 4.754 4.754 4.763 4.693 4.825 8,018,051 4.7521 -0.18%
2023-08-21 0 5.410 5.410 5.440 5.360 5.510 8,388,000 45,605,977 5.4371 4.763 4.763 4.790 4.719 4.851 9,527,023 4.7870 -0.92%
2023-08-18 0 5.460 5.450 5.460 5.460 5.650 5,517,000 30,446,993 5.5188 4.807 4.798 4.807 4.807 4.975 6,266,164 4.8590 -3.36%
2023-08-17 0 5.650 5.650 5.670 5.570 5.700 4,388,000 24,724,618 5.6346 4.975 4.975 4.992 4.904 5.019 4,983,855 4.9609 -0.88%
2023-08-16 0 5.700 5.690 5.700 5.640 5.750 5,006,000 28,454,906 5.6842 5.019 5.010 5.019 4.966 5.063 5,685,775 5.0046 0.00%
2023-08-15 0 5.700 5.690 5.700 5.570 5.750 5,241,500 29,882,996 5.7012 5.019 5.010 5.019 4.904 5.063 5,953,254 5.0196 0.88%
2023-08-14 0 5.650 5.640 5.650 5.510 5.680 6,908,000 38,790,886 5.6154 4.975 4.966 4.975 4.851 5.001 7,846,051 4.9440 0.71%
2023-08-11 0 5.610 5.610 5.620 5.580 5.850 7,626,157 42,998,194 5.6383 4.939 4.939 4.948 4.913 5.151 8,661,728 4.9642 -1.92%
2023-08-10 0 5.720 5.720 5.740 5.650 5.820 4,508,800 25,804,324 5.7231 5.036 5.036 5.054 4.975 5.124 5,121,059 5.0389 -1.72%
2023-08-09 0 5.820 5.780 5.820 5.700 5.940 9,401,090 54,754,409 5.8243 5.124 5.089 5.124 5.019 5.230 10,677,683 5.1279 1.22%
2023-08-08 0 5.750 5.740 5.750 5.560 5.820 13,052,500 74,893,281 5.7378 5.063 5.054 5.063 4.895 5.124 14,824,925 5.0518 2.13%
2023-08-07 0 5.630 5.630 5.640 5.470 6.000 17,760,000 99,624,627 5.6095 4.957 4.957 4.966 4.816 5.283 20,171,666 4.9388 -5.22%
2023-08-04 0 5.940 5.940 5.950 5.790 6.000 8,459,618 50,233,667 5.9381 5.230 5.230 5.239 5.098 5.283 9,608,366 5.2281 2.59%
2023-08-03 0 5.790 5.780 5.790 5.710 5.830 5,193,000 30,016,571 5.7802 5.098 5.089 5.098 5.027 5.133 5,898,168 5.0891 0.35%
2023-08-02 0 5.770 5.760 5.770 5.730 5.960 7,640,844 44,378,043 5.8080 5.080 5.071 5.080 5.045 5.247 8,678,409 5.1136 -2.86%
2023-08-01 0 5.940 5.930 5.940 5.900 6.080 6,024,000 35,963,185 5.9700 5.230 5.221 5.230 5.195 5.353 6,842,011 5.2562 -1.82%
2023-07-31 0 6.050 6.040 6.050 6.000 6.240 9,257,173 56,228,920 6.0741 5.327 5.318 5.327 5.283 5.494 10,514,223 5.3479 -1.47%
2023-07-28 0 6.140 6.140 6.150 6.070 6.200 8,078,600 49,569,204 6.1359 5.406 5.406 5.415 5.344 5.459 9,175,609 5.4023 -0.97%
2023-07-27 0 6.200 6.190 6.200 6.080 6.260 4,583,907 28,243,576 6.1615 5.459 5.450 5.459 5.353 5.512 5,206,365 5.4248 0.00%
2023-07-26 0 6.200 6.200 6.220 6.070 6.260 6,278,000 38,889,113 6.1945 5.459 5.459 5.476 5.344 5.512 7,130,502 5.4539 1.64%
2023-07-25 0 6.100 6.100 6.110 5.860 6.120 8,901,000 53,437,205 6.0035 5.371 5.371 5.380 5.159 5.388 10,109,684 5.2857 3.92%
2023-07-24 0 5.870 5.870 5.880 5.780 5.950 7,187,528 42,241,716 5.8771 5.168 5.168 5.177 5.089 5.239 8,163,537 5.1744 -0.84%
2023-07-21 0 5.920 5.910 5.920 5.830 5.980 7,091,500 41,788,887 5.8928 5.212 5.203 5.212 5.133 5.265 8,054,469 5.1883 -0.84%
2023-07-20 0 5.970 5.960 5.970 5.910 6.050 6,017,000 35,810,911 5.9516 5.256 5.247 5.256 5.203 5.327 6,834,060 5.2401 -1.49%
2023-07-19 0 6.060 6.050 6.060 5.940 6.130 6,622,385 39,793,529 6.0089 5.335 5.327 5.335 5.230 5.397 7,521,652 5.2905 -1.62%
2023-07-18 0 6.160 6.150 6.160 6.040 6.190 6,262,348 38,195,650 6.0993 5.424 5.415 5.424 5.318 5.450 7,112,725 5.3700 -0.65%
2023-07-14 0 6.200 6.180 6.200 6.160 6.240 3,919,352 24,251,609 6.1877 5.459 5.441 5.459 5.424 5.494 4,451,569 5.4479 0.16%
2023-07-13 0 6.190 6.190 6.200 6.130 6.260 7,686,000 47,552,171 6.1869 5.450 5.450 5.459 5.397 5.512 8,729,697 5.4472 1.31%
2023-07-12 0 6.110 6.110 6.130 6.020 6.230 8,420,054 51,379,066 6.1020 5.380 5.380 5.397 5.300 5.485 9,563,430 5.3725 -2.24%
2023-07-11 0 6.250 6.250 6.260 6.090 6.290 6,226,989 38,792,174 6.2297 5.503 5.503 5.512 5.362 5.538 7,072,564 5.4849 0.32%
2023-07-10 0 6.230 6.220 6.230 6.140 6.300 4,622,000 28,724,765 6.2148 5.485 5.476 5.485 5.406 5.547 5,249,631 5.4718 0.00%
2023-07-07 0 6.230 6.220 6.230 6.180 6.330 4,830,500 30,179,761 6.2478 5.485 5.476 5.485 5.441 5.573 5,486,443 5.5008 -0.80%
2023-07-06 0 6.280 6.270 6.280 6.230 6.560 9,828,355 61,945,151 6.3027 5.529 5.520 5.529 5.485 5.776 11,162,967 5.5492 -3.09%
2023-07-05 0 6.480 6.470 6.480 6.420 6.690 5,268,000 34,075,770 6.4684 5.705 5.696 5.705 5.652 5.890 5,983,352 5.6951 -3.14%
2023-07-04 0 6.690 6.690 6.700 6.510 6.710 4,636,500 30,768,614 6.6362 5.890 5.890 5.899 5.732 5.908 5,266,100 5.8428 1.36%
2023-07-03 0 6.600 6.590 6.600 6.550 6.950 5,515,590 36,444,079 6.6075 5.811 5.802 5.811 5.767 6.119 6,264,563 5.8175 -3.23%
2023-06-30 0 6.820 6.810 6.820 6.620 6.870 5,856,500 39,671,373 6.7739 6.005 5.996 6.005 5.829 6.049 6,651,766 5.9640 1.94%
2023-06-29 0 6.690 6.690 6.700 6.550 6.750 10,376,500 69,374,466 6.6857 5.890 5.890 5.899 5.767 5.943 11,785,545 5.8864 1.52%
2023-06-28 0 6.590 6.590 6.600 6.500 6.790 9,983,804 65,662,314 6.5769 5.802 5.802 5.811 5.723 5.978 11,339,525 5.7906 -1.64%
2023-06-27 0 6.700 6.700 6.710 6.590 6.740 4,520,473 30,177,280 6.6757 5.899 5.899 5.908 5.802 5.934 5,134,317 5.8776 -0.59%
2023-06-26 0 6.740 6.720 6.740 6.580 6.760 5,370,500 35,925,104 6.6893 5.934 5.917 5.934 5.793 5.952 6,099,771 5.8896 3.06%
2023-06-23 0 6.540 6.540 6.550 6.520 6.740 3,234,000 21,215,797 6.5602 5.758 5.758 5.767 5.740 5.934 3,673,151 5.7759 -2.97%
2023-06-21 0 6.740 6.740 6.750 6.620 6.820 7,329,030 49,115,150 6.7015 5.934 5.934 5.943 5.829 6.005 8,324,253 5.9002 -0.74%
2023-06-20 0 6.790 6.780 6.790 6.670 6.930 5,264,280 35,663,560 6.7746 5.978 5.969 5.978 5.873 6.101 5,979,127 5.9647 -2.58%
2023-06-19 0 6.970 6.950 6.970 6.790 7.040 5,814,297 40,033,193 6.8853 6.137 6.119 6.137 5.978 6.198 6,603,832 6.0621 -0.99%
2023-06-16 0 7.040 7.030 7.040 6.860 7.050 8,364,374 58,572,563 7.0026 6.198 6.190 6.198 6.040 6.207 9,500,189 6.1654 1.88%
2023-06-15 0 6.910 6.900 6.910 6.820 7.370 11,078,408 77,225,795 6.9708 6.084 6.075 6.084 6.005 6.489 12,582,767 6.1374 -5.34%
2023-06-14 0 7.300 7.280 7.300 7.120 7.300 7,375,500 53,314,759 7.2286 6.427 6.410 6.427 6.269 6.427 8,377,034 6.3644 1.11%
2023-06-13 0 7.220 7.210 7.220 7.140 7.430 5,295,520 38,236,146 7.2205 6.357 6.348 6.357 6.286 6.542 6,014,609 6.3572 -2.70%
2023-06-12 0 7.420 7.410 7.420 7.370 7.620 4,462,500 33,241,715 7.4491 6.533 6.524 6.533 6.489 6.709 5,068,472 6.5585 -2.11%
2023-06-09 0 7.580 7.570 7.580 7.430 7.650 6,355,500 48,073,126 7.5640 6.674 6.665 6.674 6.542 6.735 7,218,526 6.6597 1.07%
2023-06-08 0 7.500 7.480 7.500 7.360 7.560 4,942,500 36,803,577 7.4463 6.603 6.586 6.603 6.480 6.656 5,613,652 6.5561 0.81%
2023-06-07 0 7.440 7.440 7.450 7.320 7.580 3,633,000 26,937,650 7.4147 6.550 6.550 6.559 6.445 6.674 4,126,332 6.5282 -0.40%
2023-06-06 0 7.470 7.460 7.470 7.360 7.510 4,340,908 32,404,393 7.4649 6.577 6.568 6.577 6.480 6.612 4,930,368 6.5724 -0.13%
2023-06-05 0 7.480 7.470 7.480 7.280 7.490 4,825,500 35,610,452 7.3796 6.586 6.577 6.586 6.410 6.595 5,480,764 6.4974 0.94%
2023-06-02 0 7.570 7.510 7.570 7.330 7.620 8,456,500 63,650,768 7.5268 6.524 6.472 6.524 6.317 6.567 9,812,217 6.4869 2.16%
2023-06-01 0 7.410 7.400 7.410 7.160 7.510 11,797,253 86,978,653 7.3728 6.386 6.378 6.386 6.171 6.472 13,688,547 6.3541 -1.33%
2023-05-31 0 7.510 7.500 7.510 7.330 7.550 19,402,172 145,355,008 7.4917 6.472 6.464 6.472 6.317 6.507 22,512,660 6.4566 0.40%
2023-05-30 0 7.480 7.470 7.480 7.410 7.620 8,537,500 64,291,634 7.5305 6.447 6.438 6.447 6.386 6.567 9,906,202 6.4900 -0.27%
2023-05-29 0 7.500 7.470 7.500 7.310 7.750 9,330,500 70,280,070 7.5323 6.464 6.438 6.464 6.300 6.679 10,826,333 6.4916 3.73%
2023-05-25 0 7.230 7.230 7.240 7.080 7.360 8,954,663 64,399,022 7.1917 6.231 6.231 6.240 6.102 6.343 10,390,243 6.1980 -1.23%
2023-05-24 0 7.320 7.290 7.320 7.230 7.550 8,188,765 60,211,724 7.3530 6.309 6.283 6.309 6.231 6.507 9,501,559 6.3370 -3.05%
2023-05-23 0 7.550 7.550 7.560 7.480 7.690 4,982,000 37,810,030 7.5893 6.507 6.507 6.515 6.447 6.628 5,780,697 6.5407 0.67%
2023-05-22 0 7.500 7.500 7.510 7.410 7.570 3,888,000 29,177,077 7.5044 6.464 6.464 6.472 6.386 6.524 4,511,311 6.4675 1.63%
2023-05-19 0 7.380 7.370 7.380 7.140 7.410 4,012,600 29,467,365 7.3437 6.360 6.352 6.360 6.153 6.386 4,655,886 6.3291 1.79%
2023-05-18 0 7.250 7.240 7.250 7.170 7.390 3,557,654 25,799,024 7.2517 6.248 6.240 6.248 6.179 6.369 4,128,005 6.2498 -1.36%
2023-05-17 0 7.350 7.350 7.360 7.310 7.470 2,302,500 17,002,719 7.3845 6.334 6.334 6.343 6.300 6.438 2,671,629 6.3642 -2.00%
2023-05-16 0 7.500 7.490 7.500 7.320 7.560 2,879,000 21,485,374 7.4628 6.464 6.455 6.464 6.309 6.515 3,340,551 6.4317 0.67%
2023-05-15 0 7.450 7.450 7.460 7.290 7.530 6,122,824 45,369,539 7.4099 6.421 6.421 6.429 6.283 6.490 7,104,414 6.3861 -0.67%
2023-05-12 0 7.500 7.490 7.500 7.440 7.690 9,911,500 74,676,167 7.5343 6.464 6.455 6.464 6.412 6.628 11,500,477 6.4933 -0.92%
2023-05-11 0 7.570 7.570 7.580 7.490 8.050 20,796,284 158,666,925 7.6296 6.524 6.524 6.533 6.455 6.938 24,130,272 6.5754 -4.66%
2023-05-10 0 7.940 7.940 7.950 7.810 8.050 13,740,500 108,806,930 7.9187 6.843 6.843 6.852 6.731 6.938 15,943,329 6.8246 0.38%
2023-05-09 0 7.910 7.910 7.920 7.710 8.050 8,768,878 69,365,656 7.9104 6.817 6.817 6.826 6.645 6.938 10,174,674 6.8175 2.06%
2023-05-08 0 7.750 7.750 7.760 7.720 8.130 12,596,232 98,661,144 7.8326 6.679 6.679 6.688 6.653 7.007 14,615,616 6.7504 -2.76%
2023-05-05 0 7.970 7.970 7.980 7.820 8.010 7,686,500 60,732,880 7.9012 6.869 6.869 6.877 6.740 6.903 8,918,773 6.8096 0.50%
2023-05-04 0 7.930 7.930 7.940 7.700 8.100 26,780,420 213,573,206 7.9750 6.834 6.834 6.843 6.636 6.981 31,073,763 6.8731 3.66%
2023-05-03 0 7.650 7.640 7.650 7.450 7.680 6,621,500 50,201,451 7.5816 6.593 6.584 6.593 6.421 6.619 7,683,036 6.5341 -1.29%
2023-05-02 0 7.750 7.750 7.760 7.600 7.880 11,524,500 88,819,446 7.7070 6.679 6.679 6.688 6.550 6.791 13,372,068 6.6422 -0.39%
2023-04-28 0 7.780 7.780 7.790 7.580 7.910 18,164,000 141,357,087 7.7823 6.705 6.705 6.714 6.533 6.817 21,075,989 6.7070 0.26%
2023-04-27 0 7.760 7.740 7.760 7.030 7.780 24,395,427 182,817,416 7.4939 6.688 6.671 6.688 6.059 6.705 28,306,417 6.4585 10.54%
2023-04-26 0 7.020 7.000 7.020 6.720 7.040 6,339,347 44,146,435 6.9639 6.050 6.033 6.050 5.792 6.067 7,355,649 6.0017 3.85%
2023-04-25 0 6.760 6.750 6.770 6.710 6.980 6,999,204 47,343,501 6.7641 5.826 5.817 5.835 5.783 6.016 8,121,292 5.8296 -2.45%
2023-04-24 0 6.930 6.910 6.930 6.790 7.070 13,048,201 90,693,925 6.9507 5.973 5.955 5.973 5.852 6.093 15,140,043 5.9903 2.06%
2023-04-21 0 6.790 6.770 6.790 6.690 6.890 9,949,936 67,625,592 6.7966 5.852 5.835 5.852 5.766 5.938 11,545,075 5.8575 0.15%
2023-04-20 0 6.780 6.760 6.780 6.650 7.080 12,751,800 86,456,200 6.7799 5.843 5.826 5.843 5.731 6.102 14,796,124 5.8432 -1.60%
2023-04-19 0 6.890 6.850 6.890 6.600 6.890 10,461,400 71,277,054 6.8133 5.938 5.904 5.938 5.688 5.938 12,138,535 5.8720 3.14%
2023-04-18 0 6.680 6.680 6.690 6.470 6.720 7,116,031 47,033,380 6.6095 5.757 5.757 5.766 5.576 5.792 8,256,848 5.6963 1.06%
2023-04-17 0 6.610 6.600 6.610 6.550 6.750 6,107,020 40,413,279 6.6175 5.697 5.688 5.697 5.645 5.817 7,086,076 5.7032 -0.30%
2023-04-14 0 6.630 6.610 6.630 6.500 6.710 7,620,495 50,124,271 6.5776 5.714 5.697 5.714 5.602 5.783 8,842,186 5.6688 0.91%
2023-04-13 0 6.570 6.570 6.580 6.380 6.690 13,866,314 91,125,339 6.5717 5.662 5.662 5.671 5.498 5.766 16,089,313 5.6637 1.86%
2023-04-12 0 6.450 6.420 6.450 6.280 6.460 8,138,500 52,315,678 6.4282 5.559 5.533 5.559 5.412 5.567 9,443,236 5.5400 2.06%
2023-04-11 0 6.320 6.310 6.320 6.200 6.380 13,248,000 83,170,465 6.2780 5.447 5.438 5.447 5.343 5.498 15,371,873 5.4106 0.00%
2023-04-06 0 6.320 6.320 6.330 6.080 6.360 10,057,352 62,645,564 6.2288 5.447 5.447 5.455 5.240 5.481 11,669,712 5.3682 1.28%
2023-04-04 0 6.240 6.240 6.260 6.050 6.290 12,588,090 77,947,639 6.1922 5.378 5.378 5.395 5.214 5.421 14,606,169 5.3366 2.13%
2023-04-03 0 6.110 6.110 6.120 5.990 6.330 18,939,520 115,360,228 6.0910 5.266 5.266 5.274 5.162 5.455 21,975,838 5.2494 -1.77%
2023-03-31 0 6.220 6.210 6.220 6.170 6.560 22,242,351 140,190,221 6.3029 5.361 5.352 5.361 5.318 5.654 25,808,167 5.4320 -4.01%
2023-03-30 0 6.480 6.480 6.490 6.390 7.190 17,823,380 118,225,349 6.6332 5.585 5.585 5.593 5.507 6.197 20,680,762 5.7167 -10.50%
2023-03-29 0 7.240 7.230 7.240 7.050 7.290 7,195,196 51,528,294 7.1615 6.240 6.231 6.240 6.076 6.283 8,348,705 6.1720 0.56%
2023-03-28 0 7.200 7.170 7.200 7.120 7.310 5,334,500 38,521,374 7.2212 6.205 6.179 6.205 6.136 6.300 6,189,708 6.2235 0.14%
2023-03-27 0 7.190 7.160 7.190 6.910 7.270 5,251,000 37,556,135 7.1522 6.197 6.171 6.197 5.955 6.266 6,092,822 6.1640 2.86%
2023-03-24 0 6.990 6.980 6.990 6.880 7.130 6,367,736 44,527,257 6.9926 6.024 6.016 6.024 5.929 6.145 7,388,589 6.0265 0.43%
2023-03-23 0 6.960 6.950 6.960 6.880 7.190 6,345,500 44,146,390 6.9571 5.998 5.990 5.998 5.929 6.197 7,362,788 5.9959 -1.69%
2023-03-22 0 7.080 7.070 7.080 7.020 7.220 3,611,181 25,646,735 7.1020 6.102 6.093 6.102 6.050 6.222 4,190,113 6.1208 0.00%
2023-03-21 0 7.080 7.070 7.080 6.880 7.110 4,936,678 34,627,973 7.0144 6.102 6.093 6.102 5.929 6.128 5,728,109 6.0453 2.76%
2023-03-20 0 6.890 6.890 6.900 6.800 7.320 8,649,366 59,766,921 6.9100 5.938 5.938 5.947 5.860 6.309 10,036,002 5.9553 -4.97%
2023-03-17 0 7.250 7.250 7.260 7.170 7.310 19,354,883 140,255,228 7.2465 6.248 6.248 6.257 6.179 6.300 22,457,790 6.2453 0.69%
2023-03-16 0 7.200 7.200 7.210 6.790 7.240 14,589,411 103,740,786 7.1107 6.205 6.205 6.214 5.852 6.240 16,928,334 6.1282 5.26%
2023-03-15 0 6.840 6.840 6.850 6.620 6.920 6,891,770 47,244,724 6.8552 5.895 5.895 5.904 5.705 5.964 7,996,634 5.9081 2.86%
2023-03-14 0 6.650 6.640 6.650 6.600 6.950 6,957,451 46,738,963 6.7178 5.731 5.723 5.731 5.688 5.990 8,072,845 5.7897 -2.92%
2023-03-13 0 6.850 6.840 6.850 6.670 6.920 7,150,341 48,788,961 6.8233 5.904 5.895 5.904 5.748 5.964 8,296,659 5.8806 1.78%
2023-03-10 0 6.730 6.720 6.730 6.610 6.800 6,668,504 44,824,242 6.7218 5.800 5.792 5.800 5.697 5.860 7,737,575 5.7931 -0.15%
2023-03-09 0 6.740 6.740 6.760 6.720 6.980 7,177,622 49,071,817 6.8368 5.809 5.809 5.826 5.792 6.016 8,328,313 5.8922 -1.61%
2023-03-08 0 6.850 6.840 6.850 6.700 7.030 11,187,000 76,147,948 6.8068 5.904 5.895 5.904 5.774 6.059 12,980,461 5.8664 -2.00%
2023-03-07 0 6.990 6.990 7.000 6.840 7.110 12,175,500 85,391,997 7.0134 6.024 6.024 6.033 5.895 6.128 14,127,434 6.0444 1.75%
2023-03-06 0 6.870 6.860 6.870 6.550 6.900 7,666,234 52,049,020 6.7894 5.921 5.912 5.921 5.645 5.947 8,895,258 5.8513 4.89%
2023-03-03 0 6.550 6.550 6.560 6.440 6.610 4,615,000 30,118,385 6.5262 5.645 5.645 5.654 5.550 5.697 5,354,861 5.6245 0.61%
2023-03-02 0 6.510 6.500 6.510 6.410 6.560 3,302,301 21,366,414 6.4702 5.611 5.602 5.611 5.524 5.654 3,831,714 5.5762 -0.46%
2023-03-01 0 6.540 6.540 6.550 6.460 6.770 14,009,725 91,513,699 6.5322 5.636 5.636 5.645 5.567 5.835 16,255,715 5.6296 1.40%
2023-02-28 0 6.450 6.440 6.450 6.310 6.510 24,419,580 157,640,218 6.4555 5.559 5.550 5.559 5.438 5.611 28,334,442 5.5636 1.10%
2023-02-27 0 6.380 6.380 6.390 6.280 6.530 9,313,000 59,347,199 6.3725 5.498 5.498 5.507 5.412 5.628 10,806,028 5.4920 -2.74%
2023-02-24 0 6.560 6.550 6.560 6.500 6.750 5,985,500 39,420,828 6.5861 5.654 5.645 5.654 5.602 5.817 6,945,074 5.6761 -2.38%
2023-02-23 0 6.720 6.710 6.720 6.620 6.850 8,488,823 57,284,162 6.7482 5.792 5.783 5.792 5.705 5.904 9,849,721 5.8158 0.90%
2023-02-22 0 6.660 6.660 6.670 6.620 6.780 8,247,578 55,172,612 6.6896 5.740 5.740 5.748 5.705 5.843 9,569,801 5.7653 -0.15%
2023-02-21 0 6.670 6.660 6.670 6.630 6.860 6,413,000 43,099,546 6.7207 5.748 5.740 5.748 5.714 5.912 7,441,110 5.7921 0.30%
2023-02-20 0 6.650 6.640 6.650 6.500 6.690 5,205,000 34,390,836 6.6073 5.731 5.723 5.731 5.602 5.766 6,039,447 5.6944 0.45%
2023-02-17 0 6.620 6.610 6.620 6.250 6.710 16,729,200 110,351,768 6.5964 5.705 5.697 5.705 5.386 5.783 19,411,167 5.6850 6.09%
2023-02-16 0 6.240 6.230 6.240 6.110 6.390 8,646,628 54,325,789 6.2829 5.378 5.369 5.378 5.266 5.507 10,032,825 5.4148 1.13%
2023-02-15 0 6.170 6.160 6.170 6.120 6.220 4,670,702 28,744,983 6.1543 5.318 5.309 5.318 5.274 5.361 5,419,493 5.3040 -0.80%
2023-02-14 0 6.220 6.210 6.220 6.190 6.320 7,727,000 48,136,555 6.2297 5.361 5.352 5.361 5.335 5.447 8,965,766 5.3689 0.81%
2023-02-13 0 6.170 6.170 6.180 6.100 6.240 8,538,687 52,723,849 6.1747 5.318 5.318 5.326 5.257 5.378 9,907,579 5.3216 1.15%
2023-02-10 0 6.100 6.090 6.100 6.030 6.170 6,488,000 39,632,844 6.1086 5.257 5.249 5.257 5.197 5.318 7,528,133 5.2646 0.16%
2023-02-09 0 6.090 6.080 6.090 6.050 6.180 4,236,000 25,866,637 6.1064 5.249 5.240 5.249 5.214 5.326 4,915,101 5.2627 -0.65%
2023-02-08 0 6.130 6.120 6.130 5.980 6.170 8,280,367 50,452,505 6.0930 5.283 5.274 5.283 5.154 5.318 9,607,846 5.2512 2.51%
2023-02-07 0 5.980 5.980 5.990 5.860 6.030 12,510,427 74,155,824 5.9275 5.154 5.154 5.162 5.050 5.197 14,516,055 5.1085 1.01%
2023-02-06 0 5.920 5.900 5.920 5.840 6.030 9,643,273 57,148,672 5.9263 5.102 5.085 5.102 5.033 5.197 11,189,249 5.1075 -1.82%
2023-02-03 0 6.030 6.020 6.030 5.980 6.070 7,186,225 43,248,265 6.0182 5.197 5.188 5.197 5.154 5.231 8,338,295 5.1867 0.17%
2023-02-02 0 6.020 6.010 6.020 5.980 6.160 9,108,011 55,147,381 6.0548 5.188 5.180 5.188 5.154 5.309 10,568,175 5.2182 -0.82%
2023-02-01 0 6.070 6.050 6.070 5.880 6.070 7,878,560 47,310,164 6.0049 5.231 5.214 5.231 5.068 5.231 9,141,623 5.1752 2.88%
2023-01-31 0 5.900 5.880 5.900 5.800 6.050 15,349,611 90,380,361 5.8881 5.085 5.068 5.085 4.999 5.214 17,810,407 5.0746 -0.67%
2023-01-30 0 5.940 5.930 5.940 5.910 6.240 7,746,898 46,594,697 6.0146 5.119 5.111 5.119 5.093 5.378 8,988,854 5.1836 -4.50%
2023-01-27 0 6.220 6.210 6.220 6.050 6.270 4,614,250 28,536,706 6.1845 5.361 5.352 5.361 5.214 5.404 5,353,990 5.3300 2.81%
2023-01-26 0 6.050 6.020 6.050 5.930 6.060 3,716,283 22,278,643 5.9949 5.214 5.188 5.214 5.111 5.223 4,312,064 5.1666 0.83%
2023-01-20 0 6.000 5.990 6.000 5.920 6.010 2,870,659 17,111,454 5.9608 5.171 5.162 5.171 5.102 5.180 3,330,873 5.1372 1.52%
2023-01-19 0 5.910 5.900 5.910 5.810 5.990 7,323,631 43,216,365 5.9009 5.093 5.085 5.093 5.007 5.162 8,497,730 5.0856 1.20%
2023-01-18 0 5.840 5.830 5.840 5.740 5.860 6,559,329 38,035,289 5.7987 5.033 5.024 5.033 4.947 5.050 7,610,898 4.9975 0.00%
2023-01-17 0 5.840 5.830 5.840 5.710 5.920 10,934,128 63,241,298 5.7838 5.033 5.024 5.033 4.921 5.102 12,687,049 4.9847 -0.51%
2023-01-16 0 5.870 5.870 5.890 5.840 6.080 8,897,000 52,703,725 5.9238 5.059 5.059 5.076 5.033 5.240 10,323,336 5.1053 -1.51%
2023-01-13 0 5.960 5.950 5.960 5.840 6.000 8,179,484 48,573,807 5.9385 5.137 5.128 5.137 5.033 5.171 9,490,790 5.1180 1.36%
2023-01-12 0 5.880 5.870 5.880 5.780 5.960 9,424,070 55,199,633 5.8573 5.068 5.059 5.068 4.981 5.137 10,934,904 5.0480 -0.34%
2023-01-11 0 5.900 5.890 5.900 5.830 5.990 14,544,893 86,106,795 5.9201 5.085 5.076 5.085 5.024 5.162 16,876,679 5.1021 0.85%
2023-01-10 0 5.850 5.840 5.850 5.780 6.230 27,447,568 162,698,901 5.9276 5.042 5.033 5.042 4.981 5.369 31,847,866 5.1086 -5.34%
2023-01-09 0 6.180 6.170 6.180 6.100 6.380 15,436,860 95,281,083 6.1723 5.326 5.318 5.326 5.257 5.498 17,911,643 5.3195 -1.28%
2023-01-06 0 6.260 6.250 6.260 6.180 6.300 6,325,553 39,397,045 6.2282 5.395 5.386 5.395 5.326 5.430 7,339,644 5.3677 0.00%
2023-01-05 0 6.260 6.260 6.280 6.230 6.550 13,515,890 85,851,284 6.3519 5.395 5.395 5.412 5.369 5.645 15,682,710 5.4743 -3.25%
2023-01-04 0 6.470 6.460 6.470 6.400 6.650 8,446,500 54,881,036 6.4975 5.576 5.567 5.576 5.516 5.731 9,800,613 5.5998 -0.77%
2023-01-03 0 6.520 6.510 6.520 6.200 6.520 4,087,348 26,347,703 6.4462 5.619 5.611 5.619 5.343 5.619 4,742,617 5.5555 3.16%
2022-12-30 0 6.320 6.320 6.350 6.300 6.520 5,009,770 31,868,730 6.3613 5.447 5.447 5.473 5.430 5.619 5,812,919 5.4824 -1.86%
2022-12-29 0 6.440 6.430 6.440 6.160 6.460 5,382,000 34,154,827 6.3461 5.550 5.542 5.550 5.309 5.567 6,244,823 5.4693 3.04%
2022-12-28 0 6.250 6.240 6.250 6.180 6.390 9,574,490 59,901,514 6.2564 5.386 5.378 5.386 5.326 5.507 11,109,439 5.3919 -1.88%
2022-12-23 0 6.370 6.360 6.370 6.230 6.440 3,569,000 22,748,705 6.3740 5.490 5.481 5.490 5.369 5.550 4,141,170 5.4933 -1.85%
2022-12-22 0 6.490 6.450 6.490 6.390 6.570 9,066,500 58,618,592 6.4654 5.593 5.559 5.593 5.507 5.662 10,520,010 5.5721 0.00%
2022-12-21 0 6.490 6.470 6.490 6.330 6.520 5,347,253 34,521,101 6.4559 5.593 5.576 5.593 5.455 5.619 6,204,506 5.5639 2.53%
2022-12-20 0 6.330 6.320 6.330 6.250 6.380 5,493,804 34,640,228 6.3053 5.455 5.447 5.455 5.386 5.498 6,374,551 5.4341 -1.86%
2022-12-19 0 6.450 6.420 6.450 6.370 6.680 7,123,570 45,988,819 6.4559 5.559 5.533 5.559 5.490 5.757 8,265,596 5.5639 -1.68%
2022-12-16 0 6.560 6.560 6.570 6.470 6.650 11,400,820 74,695,256 6.5517 5.654 5.654 5.662 5.576 5.731 13,228,560 5.6465 0.46%
2022-12-15 0 6.530 6.530 6.550 6.340 6.750 12,245,947 79,467,662 6.4893 5.628 5.628 5.645 5.464 5.817 14,209,174 5.5927 -1.95%
2022-12-14 0 6.660 6.660 6.670 6.580 6.890 12,113,218 81,230,347 6.7059 5.740 5.740 5.748 5.671 5.938 14,055,167 5.7794 -0.45%
2022-12-13 0 6.690 6.680 6.690 6.540 6.980 12,811,529 86,059,945 6.7174 5.766 5.757 5.766 5.636 6.016 14,865,429 5.7893 -1.18%
2022-12-12 0 6.770 6.760 6.770 6.520 6.820 12,177,028 81,769,139 6.7150 5.835 5.826 5.835 5.619 5.878 14,129,207 5.7872 2.58%
2022-12-09 0 6.600 6.590 6.600 6.530 6.820 15,208,000 100,816,627 6.6292 5.688 5.679 5.688 5.628 5.878 17,646,093 5.7133 -2.22%
2022-12-08 0 6.750 6.750 6.760 6.310 6.820 20,212,348 134,275,751 6.6433 5.817 5.817 5.826 5.438 5.878 23,452,721 5.7254 7.66%
2022-12-07 0 6.270 6.270 6.280 6.250 6.570 20,735,601 132,669,586 6.3982 5.404 5.404 5.412 5.386 5.662 24,059,860 5.5141 -1.10%
2022-12-06 0 6.340 6.330 6.340 6.280 6.690 15,142,620 97,536,829 6.4412 5.464 5.455 5.464 5.412 5.766 17,570,232 5.5513 -2.61%
2022-12-05 0 6.510 6.510 6.520 6.430 6.690 16,147,526 105,570,556 6.5379 5.611 5.611 5.619 5.542 5.766 18,736,241 5.6346 0.77%
2022-12-02 0 6.460 6.460 6.470 6.330 6.580 17,056,799 110,379,666 6.4713 5.567 5.567 5.576 5.455 5.671 19,791,285 5.5772 1.73%
2022-12-01 0 6.350 6.340 6.350 6.080 6.680 35,465,227 223,612,790 6.3051 5.473 5.464 5.473 5.240 5.757 41,150,888 5.4340 -0.78%
2022-11-30 0 6.400 6.390 6.400 6.160 6.410 148,905,380 949,881,435 6.3791 5.516 5.507 5.516 5.309 5.524 172,777,370 5.4977 1.27%
2022-11-29 0 6.320 6.300 6.320 6.110 6.370 27,961,094 175,230,478 6.2669 5.447 5.430 5.447 5.266 5.490 32,443,719 5.4011 1.61%
2022-11-28 0 6.220 6.210 6.220 6.040 6.220 12,255,000 75,531,497 6.1633 5.361 5.352 5.361 5.205 5.361 14,219,679 5.3118 0.32%
2022-11-25 0 6.200 6.190 6.200 6.150 6.350 6,114,000 37,929,320 6.2037 5.343 5.335 5.343 5.300 5.473 7,094,175 5.3465 -1.59%
2022-11-24 0 6.300 6.290 6.300 6.200 6.390 9,211,500 58,095,461 6.3068 5.430 5.421 5.430 5.343 5.507 10,688,255 5.4354 1.61%
2022-11-23 0 6.200 6.200 6.210 6.130 6.450 12,586,000 78,254,957 6.2176 5.343 5.343 5.352 5.283 5.559 14,603,744 5.3586 -2.82%
2022-11-22 0 6.380 6.380 6.400 6.310 6.750 16,878,000 109,526,453 6.4893 5.498 5.498 5.516 5.438 5.817 19,583,822 5.5927 -2.89%
2022-11-21 0 6.570 6.570 6.580 6.410 6.630 10,436,799 68,437,946 6.5574 5.662 5.662 5.671 5.524 5.714 12,109,990 5.6514 -1.20%
2022-11-18 0 6.650 6.640 6.650 6.480 6.760 14,526,511 96,968,236 6.6753 5.731 5.723 5.731 5.585 5.826 16,855,350 5.7530 2.78%
2022-11-17 0 6.470 6.470 6.480 6.300 6.530 12,055,000 77,310,403 6.4131 5.576 5.576 5.585 5.430 5.628 13,987,615 5.5271 -1.52%
2022-11-16 0 6.570 6.560 6.570 6.270 6.890 34,129,000 226,416,857 6.6341 5.662 5.654 5.662 5.404 5.938 39,600,442 5.7175 4.29%
2022-11-15 0 6.300 6.300 6.310 6.220 6.560 22,153,500 140,485,577 6.3415 5.430 5.430 5.438 5.361 5.654 25,705,072 5.4653 -2.17%
2022-11-14 0 6.440 6.440 6.450 6.150 6.550 28,959,000 183,524,633 6.3374 5.550 5.550 5.559 5.300 5.645 33,601,606 5.4618 2.88%
2022-11-11 0 6.260 6.260 6.270 6.090 6.480 20,739,359 130,283,792 6.2820 5.395 5.395 5.404 5.249 5.585 24,064,221 5.4140 3.81%
2022-11-10 0 6.030 6.010 6.030 5.930 6.070 8,563,500 51,413,577 6.0038 5.197 5.180 5.197 5.111 5.231 9,936,370 5.1743 0.33%
2022-11-09 0 6.010 6.010 6.030 5.950 6.190 7,167,566 43,342,136 6.0470 5.180 5.180 5.197 5.128 5.335 8,316,645 5.2115 -1.15%
2022-11-08 0 6.080 6.070 6.080 5.890 6.100 10,395,500 62,308,160 5.9938 5.240 5.231 5.240 5.076 5.257 12,062,070 5.1656 0.33%
2022-11-07 0 6.060 6.060 6.070 6.020 6.290 12,444,000 76,316,627 6.1328 5.223 5.223 5.231 5.188 5.421 14,438,979 5.2855 -2.73%
2022-11-04 0 6.230 6.220 6.230 6.070 6.350 17,082,000 106,362,892 6.2266 5.369 5.361 5.369 5.231 5.473 19,820,527 5.3663 2.30%
2022-11-03 0 6.090 6.070 6.090 5.870 6.120 13,646,500 82,289,468 6.0301 5.249 5.231 5.249 5.059 5.274 15,834,259 5.1969 1.50%
2022-11-02 0 6.000 5.990 6.010 5.680 6.120 15,396,540 92,287,882 5.9941 5.171 5.162 5.180 4.895 5.274 17,864,859 5.1659 4.90%
2022-11-01 0 5.720 5.700 5.720 5.350 5.750 16,474,803 92,667,811 5.6248 4.930 4.912 4.930 4.611 4.956 19,115,986 4.8477 7.92%
2022-10-31 0 5.300 5.300 5.320 5.250 5.460 16,981,387 90,761,365 5.3448 4.568 4.568 4.585 4.525 4.706 19,703,784 4.6063 -1.12%
2022-10-28 0 5.360 5.350 5.360 5.290 5.920 35,647,750 196,612,946 5.5154 4.619 4.611 4.619 4.559 5.102 41,362,673 4.7534 -8.22%
2022-10-27 0 5.840 5.840 5.850 5.760 5.930 15,582,500 91,130,054 5.8482 5.033 5.033 5.042 4.964 5.111 18,080,632 5.0402 0.86%
2022-10-26 0 5.790 5.780 5.790 5.400 5.840 15,165,993 86,980,826 5.7353 4.990 4.981 4.990 4.654 5.033 17,597,352 4.9428 5.85%
2022-10-25 0 5.470 5.470 5.490 5.310 5.550 14,746,000 80,504,225 5.4594 4.714 4.714 4.731 4.576 4.783 17,110,027 4.7051 2.05%
2022-10-24 0 5.360 5.360 5.370 5.330 5.800 17,982,000 98,610,634 5.4839 4.619 4.619 4.628 4.594 4.999 20,864,811 4.7262 -7.75%
2022-10-21 0 5.810 5.790 5.810 5.610 5.850 14,815,000 85,214,431 5.7519 5.007 4.990 5.007 4.835 5.042 17,190,089 4.9572 2.29%
2022-10-20 0 5.680 5.680 5.710 5.620 5.860 17,541,000 100,491,644 5.7290 4.895 4.895 4.921 4.844 5.050 20,353,112 4.9374 -2.74%
2022-10-19 0 5.840 5.840 5.850 5.820 5.990 14,652,858 86,533,859 5.9056 5.033 5.033 5.042 5.016 5.162 17,001,953 5.0896 -1.35%
2022-10-18 0 5.920 5.920 5.930 5.680 5.960 17,899,412 104,539,280 5.8404 5.102 5.102 5.111 4.895 5.137 20,768,983 5.0334 3.14%
2022-10-17 0 5.740 5.730 5.740 5.520 5.790 13,541,759 76,931,629 5.6811 4.947 4.938 4.947 4.757 4.990 15,712,726 4.8961 3.24%
2022-10-14 0 5.560 5.560 5.580 5.470 5.760 17,343,304 97,736,934 5.6354 4.792 4.792 4.809 4.714 4.964 20,123,722 4.8568 2.39%
2022-10-13 0 5.430 5.430 5.440 5.380 5.550 10,682,600 58,315,375 5.4589 4.680 4.680 4.688 4.637 4.783 12,395,197 4.7047 1.88%
2022-10-12 0 5.330 5.330 5.340 5.260 5.420 14,374,500 76,640,880 5.3317 4.594 4.594 4.602 4.533 4.671 16,678,970 4.5951 -1.84%
2022-10-11 0 5.430 5.430 5.440 5.250 5.540 10,589,032 57,485,861 5.4288 4.680 4.680 4.688 4.525 4.775 12,286,629 4.6787 0.93%
2022-10-10 0 5.380 5.380 5.390 5.370 5.610 8,794,540 47,968,936 5.4544 4.637 4.637 4.645 4.628 4.835 10,204,450 4.7008 -2.18%
2022-10-07 0 5.500 5.500 5.510 5.470 5.610 9,412,147 52,146,731 5.5404 4.740 4.740 4.749 4.714 4.835 10,921,069 4.7749 -1.61%
2022-10-06 0 5.590 5.580 5.590 5.510 5.680 5,064,000 28,325,205 5.5934 4.818 4.809 4.818 4.749 4.895 5,875,843 4.8206 -0.18%
2022-10-05 0 5.600 5.600 5.610 5.350 5.620 9,895,844 54,940,317 5.5519 4.826 4.826 4.835 4.611 4.844 11,482,311 4.7848 2.00%
2022-10-03 0 5.490 5.470 5.490 5.360 5.520 7,498,000 40,933,432 5.4592 4.731 4.714 4.731 4.619 4.757 8,700,053 4.7050 1.86%
2022-09-30 0 5.390 5.390 5.400 5.250 5.480 14,089,500 76,058,646 5.3983 4.645 4.645 4.654 4.525 4.723 16,348,279 4.6524 0.94%
2022-09-29 0 5.340 5.340 5.350 5.300 5.460 12,092,000 64,771,103 5.3565 4.602 4.602 4.611 4.568 4.706 14,030,547 4.6164 0.19%
2022-09-28 0 5.330 5.330 5.340 5.260 5.700 22,773,755 123,545,391 5.4249 4.594 4.594 4.602 4.533 4.912 26,424,764 4.6754 -6.49%
2022-09-27 0 5.700 5.680 5.700 5.430 5.710 8,269,182 46,251,182 5.5932 4.912 4.895 4.912 4.680 4.921 9,594,868 4.8204 2.89%
2022-09-26 0 5.540 5.530 5.540 5.400 5.660 8,370,662 46,491,390 5.5541 4.775 4.766 4.775 4.654 4.878 9,712,617 4.7867 0.36%
2022-09-23 0 5.520 5.510 5.520 5.450 5.620 7,623,000 42,251,721 5.5427 4.757 4.749 4.757 4.697 4.844 8,845,093 4.7769 -0.18%
2022-09-22 0 5.530 5.520 5.530 5.400 5.550 12,210,000 66,870,662 5.4767 4.766 4.757 4.766 4.654 4.783 14,167,465 4.7200 -0.54%
2022-09-21 0 5.560 5.560 5.580 5.450 5.630 7,706,000 42,832,525 5.5583 4.792 4.792 4.809 4.697 4.852 8,941,399 4.7904 -0.71%
2022-09-20 0 5.600 5.600 5.610 5.540 5.710 15,394,500 86,261,962 5.6034 4.826 4.826 4.835 4.775 4.921 17,862,492 4.8292 -2.10%
2022-09-19 0 5.720 5.710 5.720 5.590 5.830 10,281,500 58,777,057 5.7168 4.930 4.921 4.930 4.818 5.024 11,929,794 4.9269 -2.05%
2022-09-16 0 5.840 5.830 5.840 5.800 5.970 10,727,139 62,836,952 5.8578 5.033 5.024 5.033 4.999 5.145 12,446,876 5.0484 -1.85%
2022-09-15 0 5.950 5.950 5.960 5.740 5.990 13,954,000 82,615,071 5.9205 5.128 5.128 5.137 4.947 5.162 16,191,056 5.1025 1.36%
2022-09-14 0 5.870 5.870 5.880 5.710 5.960 10,426,062 61,201,893 5.8701 5.059 5.059 5.068 4.921 5.137 12,097,532 5.0590 -1.01%
2022-09-13 0 5.930 5.920 5.930 5.780 5.990 11,808,109 70,015,012 5.9294 5.111 5.102 5.111 4.981 5.162 13,701,144 5.1102 -0.34%
2022-09-09 0 5.950 5.930 5.950 5.700 5.990 14,005,500 82,624,341 5.8994 5.128 5.111 5.128 4.912 5.162 16,250,813 5.0843 4.02%
2022-09-08 0 5.720 5.710 5.720 5.660 5.840 9,748,600 55,993,907 5.7438 4.930 4.921 4.930 4.878 5.033 11,311,461 4.9502 -0.52%
2022-09-07 0 5.750 5.730 5.750 5.640 5.850 11,154,500 64,102,434 5.7468 4.956 4.938 4.956 4.861 5.042 12,942,750 4.9528 0.17%
2022-09-06 0 5.740 5.730 5.740 5.530 5.750 16,295,123 93,041,286 5.7098 4.947 4.938 4.947 4.766 4.956 18,907,500 4.9209 3.42%
2022-09-05 0 5.550 5.540 5.550 5.470 5.710 17,013,291 95,245,934 5.5983 4.783 4.775 4.783 4.714 4.921 19,740,802 4.8248 -0.72%
2022-09-02 0 5.590 5.580 5.590 5.510 5.670 13,770,676 77,085,954 5.5978 4.818 4.809 4.818 4.749 4.887 15,978,343 4.8244 0.90%
2022-09-01 0 5.540 5.530 5.540 5.370 5.600 15,861,500 87,493,877 5.5161 4.775 4.766 4.775 4.628 4.826 18,404,360 4.7540 2.97%
2022-08-31 0 5.380 5.370 5.380 5.300 5.520 16,641,500 90,496,355 5.4380 4.637 4.628 4.637 4.568 4.757 19,309,407 4.6866 0.19%
2022-08-30 0 5.370 5.360 5.370 5.130 5.420 22,915,005 122,587,502 5.3497 4.628 4.619 4.628 4.421 4.671 26,588,658 4.6105 4.07%
2022-08-29 0 5.160 5.160 5.170 4.930 5.230 15,483,500 79,126,548 5.1104 4.447 4.447 4.456 4.249 4.507 17,965,761 4.4043 3.20%
2022-08-26 0 5.000 4.970 5.000 4.900 5.140 12,097,172 60,641,301 5.0128 4.309 4.283 4.309 4.223 4.430 14,036,548 4.3202 1.01%
2022-08-25 0 4.950 4.940 4.950 4.740 4.980 11,700,500 57,142,763 4.8838 4.266 4.257 4.266 4.085 4.292 13,576,283 4.2090 5.32%
2022-08-24 0 4.700 4.690 4.700 4.630 4.770 6,173,859 28,986,614 4.6951 4.051 4.042 4.051 3.990 4.111 7,163,630 4.0464 -1.47%
2022-08-23 0 4.770 4.760 4.770 4.730 4.820 3,760,859 17,911,870 4.7627 4.111 4.102 4.111 4.076 4.154 4,363,787 4.1047 -1.65%
2022-08-22 0 4.850 4.810 4.850 4.550 4.860 8,520,000 40,821,605 4.7913 4.180 4.145 4.180 3.921 4.189 9,885,897 4.1293 5.21%
2022-08-19 0 4.610 4.610 4.620 4.540 4.670 6,670,000 30,697,309 4.6023 3.973 3.973 3.982 3.913 4.025 7,739,311 3.9664 -2.12%
2022-08-18 0 4.710 4.680 4.710 4.660 4.830 10,713,000 50,593,804 4.7227 4.059 4.033 4.059 4.016 4.163 12,430,471 4.0701 -0.42%
2022-08-17 0 4.730 4.710 4.730 4.480 4.740 15,654,375 73,148,644 4.6727 4.076 4.059 4.076 3.861 4.085 18,164,030 4.0271 3.73%
2022-08-16 0 4.560 4.530 4.560 4.410 4.570 9,843,955 44,527,842 4.5234 3.930 3.904 3.930 3.801 3.939 11,422,103 3.8984 2.01%
2022-08-15 0 4.470 4.460 4.470 4.410 4.620 13,980,364 62,422,443 4.4650 3.852 3.844 3.852 3.801 3.982 16,221,647 3.8481 -2.40%
2022-08-12 0 4.580 4.580 4.590 4.560 4.660 5,991,502 27,563,411 4.6004 3.947 3.947 3.956 3.930 4.016 6,952,039 3.9648 -1.72%
2022-08-11 0 4.660 4.650 4.660 4.450 4.700 12,439,342 57,585,879 4.6293 4.016 4.008 4.016 3.835 4.051 14,433,574 3.9897 4.25%
2022-08-10 0 4.470 4.440 4.470 4.420 4.630 5,406,000 24,180,730 4.4729 3.852 3.827 3.852 3.809 3.990 6,272,671 3.8549 -3.25%
2022-08-09 0 4.620 4.600 4.620 4.540 4.660 5,205,500 23,947,329 4.6004 3.982 3.964 3.982 3.913 4.016 6,040,028 3.9648 0.65%
2022-08-08 0 4.590 4.560 4.590 4.510 4.650 5,645,002 25,912,031 4.5903 3.956 3.930 3.956 3.887 4.008 6,549,989 3.9560 0.22%
2022-08-05 0 4.580 4.560 4.580 4.530 4.620 3,761,000 17,197,820 4.5727 3.947 3.930 3.947 3.904 3.982 4,363,950 3.9409 0.00%
2022-08-04 0 4.580 4.530 4.580 4.400 4.580 11,314,000 51,223,614 4.5275 3.947 3.904 3.947 3.792 3.947 13,127,821 3.9019 4.57%
2022-08-03 0 4.380 4.370 4.380 4.340 4.540 8,297,500 36,463,047 4.3945 3.775 3.766 3.775 3.740 3.913 9,627,726 3.7873 -1.35%
2022-08-02 0 4.440 4.430 4.440 4.410 4.590 11,865,000 52,938,440 4.4617 3.827 3.818 3.827 3.801 3.956 13,767,155 3.8453 -3.69%
2022-08-01 0 4.610 4.590 4.610 4.560 4.700 10,305,500 47,577,146 4.6167 3.973 3.956 3.973 3.930 4.051 11,957,642 3.9788 -1.91%
2022-07-29 0 4.700 4.690 4.700 4.670 4.920 14,789,500 70,132,922 4.7421 4.051 4.042 4.051 4.025 4.240 17,160,501 4.0869 -4.67%
2022-07-28 0 4.930 4.880 4.930 4.840 4.970 10,324,100 50,541,525 4.8955 4.249 4.206 4.249 4.171 4.283 11,979,224 4.2191 0.61%
2022-07-27 0 4.900 4.870 4.900 4.850 5.080 10,058,500 49,175,580 4.8890 4.223 4.197 4.223 4.180 4.378 11,671,044 4.2135 -2.00%
2022-07-26 0 5.000 4.990 5.000 4.860 5.050 7,543,854 37,551,986 4.9778 4.309 4.301 4.309 4.189 4.352 8,753,258 4.2901 2.67%
2022-07-25 0 4.870 4.860 4.870 4.830 4.950 7,776,000 37,905,765 4.8747 4.197 4.189 4.197 4.163 4.266 9,022,621 4.2012 -1.42%
2022-07-22 0 4.940 4.930 4.940 4.890 5.130 11,446,863 57,080,530 4.9866 4.257 4.249 4.257 4.214 4.421 13,281,984 4.2976 -2.76%
2022-07-21 0 5.080 5.070 5.080 4.810 5.090 18,298,000 91,586,488 5.0053 4.378 4.369 4.378 4.145 4.387 21,231,471 4.3137 4.31%
2022-07-20 0 4.870 4.860 4.870 4.840 4.950 7,304,461 35,729,527 4.8915 4.197 4.189 4.197 4.171 4.266 8,475,487 4.2156 -0.41%
2022-07-19 0 4.890 4.880 4.890 4.840 4.980 9,566,293 46,974,882 4.9105 4.214 4.206 4.214 4.171 4.292 11,099,928 4.2320 -1.21%
2022-07-18 0 4.950 4.950 4.960 4.820 5.000 17,764,618 87,268,936 4.9125 4.266 4.266 4.275 4.154 4.309 20,612,579 4.2338 -0.80%
2022-07-15 0 4.990 4.980 4.990 4.950 5.360 19,917,995 100,258,033 5.0335 4.301 4.292 4.301 4.266 4.619 23,111,178 4.3381 -5.13%
2022-07-14 0 5.260 5.230 5.260 5.140 5.270 15,221,000 79,206,419 5.2038 4.533 4.507 4.533 4.430 4.542 17,661,178 4.4848 2.33%
2022-07-13 0 5.140 5.140 5.150 5.070 5.230 19,627,000 101,002,131 5.1461 4.430 4.430 4.438 4.369 4.507 22,773,532 4.4351 -1.72%
2022-07-12 0 5.230 5.230 5.240 5.170 5.390 15,558,989 81,366,035 5.2295 4.507 4.507 4.516 4.456 4.645 18,053,352 4.5070 -1.69%
2022-07-11 0 5.320 5.300 5.320 5.220 5.440 18,055,500 95,710,203 5.3009 4.585 4.568 4.585 4.499 4.688 20,950,095 4.5685 0.00%
2022-07-08 0 5.320 5.310 5.320 5.250 5.380 7,970,500 42,296,601 5.3066 4.585 4.576 4.585 4.525 4.637 9,248,303 4.5734 0.19%
2022-07-07 0 5.310 5.310 5.320 5.110 5.310 12,221,028 64,090,137 5.2443 4.576 4.576 4.585 4.404 4.576 14,180,260 4.5197 1.34%
2022-07-06 0 5.240 5.230 5.240 5.100 5.420 20,263,510 105,763,375 5.2194 4.516 4.507 4.516 4.395 4.671 23,512,085 4.4983 -2.06%
2022-07-05 0 5.350 5.340 5.350 5.270 5.570 20,878,207 111,631,145 5.3468 4.611 4.602 4.611 4.542 4.800 24,225,328 4.6080 -3.95%
2022-07-04 0 5.570 5.560 5.570 5.240 5.570 11,491,499 63,105,980 5.4915 4.800 4.792 4.800 4.516 4.800 13,333,776 4.7328 4.50%
2022-06-30 0 5.330 5.320 5.330 5.220 5.450 19,701,321 105,201,162 5.3398 4.594 4.585 4.594 4.499 4.697 22,859,768 4.6020 -0.56%
2022-06-29 0 5.360 5.340 5.360 5.240 5.550 33,053,000 178,026,815 5.3861 4.619 4.602 4.619 4.516 4.783 38,351,941 4.6419 -0.74%
2022-06-28 0 5.400 5.380 5.400 5.370 5.580 21,629,500 118,095,660 5.4599 4.654 4.637 4.654 4.628 4.809 25,097,066 4.7056 0.75%
2022-06-27 0 5.360 5.350 5.360 5.330 5.490 11,249,608 60,769,658 5.4019 4.619 4.611 4.619 4.594 4.731 13,053,106 4.6556 -0.37%
2022-06-24 0 5.380 5.360 5.380 5.180 5.400 20,346,323 107,998,896 5.3080 4.637 4.619 4.637 4.464 4.654 23,608,174 4.5746 1.13%
2022-06-23 0 5.320 5.310 5.320 5.090 5.330 21,899,004 114,725,910 5.2389 4.585 4.576 4.585 4.387 4.594 25,409,776 4.5150 4.72%
2022-06-22 0 5.080 5.070 5.080 4.960 5.170 20,838,242 106,035,594 5.0885 4.378 4.369 4.378 4.275 4.456 24,178,956 4.3854 2.01%
2022-06-21 0 4.980 4.960 4.980 4.840 4.980 10,667,000 52,525,240 4.9241 4.292 4.275 4.292 4.171 4.292 12,377,096 4.2437 2.89%
2022-06-20 0 4.840 4.830 4.840 4.780 4.950 8,549,500 41,324,290 4.8335 4.171 4.163 4.171 4.120 4.266 9,920,126 4.1657 -0.41%
2022-06-17 0 4.860 4.850 4.860 4.460 5.160 52,796,000 258,019,552 4.8871 4.189 4.180 4.189 3.844 4.447 61,260,070 4.2119 8.97%
2022-06-16 0 4.460 4.450 4.460 4.430 4.630 7,353,500 33,207,818 4.5159 3.844 3.835 3.844 3.818 3.990 8,532,387 3.8920 -1.98%
2022-06-15 0 4.550 4.540 4.550 4.450 4.600 12,692,067 57,600,841 4.5383 3.921 3.913 3.921 3.835 3.964 14,726,815 3.9113 2.25%
2022-06-14 0 4.450 4.440 4.450 4.340 4.450 5,952,000 26,158,916 4.3950 3.835 3.827 3.835 3.740 3.835 6,906,204 3.7877 1.14%
2022-06-13 0 4.400 4.390 4.400 4.300 4.410 6,160,322 26,908,445 4.3680 3.792 3.783 3.792 3.706 3.801 7,147,923 3.7645 -0.23%
2022-06-10 0 4.410 4.400 4.410 4.300 4.420 3,946,753 17,249,695 4.3706 3.801 3.792 3.801 3.706 3.809 4,579,483 3.7667 0.68%
2022-06-09 0 4.380 4.360 4.380 4.280 4.460 8,331,267 36,232,486 4.3490 3.775 3.758 3.775 3.689 3.844 9,666,907 3.7481 -0.90%
2022-06-08 0 4.420 4.410 4.420 4.220 4.430 11,851,000 51,580,790 4.3524 3.809 3.801 3.809 3.637 3.818 13,750,911 3.7511 4.74%
2022-06-07 0 4.220 4.210 4.220 4.070 4.230 8,975,500 37,311,550 4.1570 3.637 3.628 3.637 3.508 3.646 10,414,421 3.5827 1.93%
2022-06-06 0 4.140 4.120 4.140 4.080 4.280 8,282,000 34,113,365 4.1190 3.568 3.551 3.568 3.516 3.689 9,609,741 3.5499 -0.72%
2022-06-02 0 4.320 4.310 4.320 4.250 4.350 5,877,500 25,323,619 4.3086 3.594 3.586 3.594 3.536 3.619 7,065,075 3.5843 -0.23%
2022-06-01 0 4.330 4.310 4.330 4.200 4.360 6,716,000 28,648,027 4.2656 3.602 3.586 3.602 3.494 3.627 8,072,998 3.5486 -0.23%
2022-05-31 0 4.340 4.310 4.340 4.250 4.360 9,249,000 39,843,746 4.3079 3.610 3.586 3.610 3.536 3.627 11,117,802 3.5838 0.00%
2022-05-30 0 4.340 4.330 4.340 4.220 4.360 5,676,520 24,368,331 4.2928 3.610 3.602 3.610 3.511 3.627 6,823,486 3.5712 1.88%
2022-05-27 0 4.260 4.260 4.270 4.240 4.400 6,674,500 28,656,530 4.2934 3.544 3.544 3.552 3.527 3.660 8,023,113 3.5717 -1.62%
2022-05-26 0 4.330 4.330 4.340 4.280 4.510 13,160,500 57,290,759 4.3532 3.602 3.602 3.610 3.561 3.752 15,819,638 3.6215 -3.56%
2022-05-25 0 4.490 4.490 4.500 4.400 4.540 9,707,500 43,692,838 4.5009 3.735 3.735 3.744 3.660 3.777 11,668,944 3.7444 1.13%
2022-05-24 0 4.440 4.430 4.440 4.380 4.530 12,710,000 56,579,653 4.4516 3.694 3.685 3.694 3.644 3.769 15,278,113 3.7033 -1.55%
2022-05-23 0 4.510 4.500 4.510 4.460 4.530 3,270,657 14,676,307 4.4873 3.752 3.744 3.752 3.710 3.769 3,931,508 3.7330 -0.44%
2022-05-20 0 4.530 4.520 4.530 4.480 4.590 7,370,100 33,282,135 4.5158 3.769 3.760 3.769 3.727 3.818 8,859,262 3.7568 0.67%
2022-05-19 0 4.500 4.490 4.500 4.440 4.560 7,899,000 35,528,627 4.4979 3.744 3.735 3.744 3.694 3.794 9,495,029 3.7418 -2.17%
2022-05-18 0 4.600 4.570 4.600 4.420 4.660 14,636,615 66,907,222 4.5712 3.827 3.802 3.827 3.677 3.877 17,594,009 3.8028 2.45%
2022-05-17 0 4.490 4.470 4.490 4.380 4.500 9,507,500 42,475,988 4.4676 3.735 3.719 3.735 3.644 3.744 11,428,533 3.7167 1.13%
2022-05-16 0 4.440 4.430 4.440 4.410 4.600 8,136,500 36,237,715 4.4537 3.694 3.685 3.694 3.669 3.827 9,780,517 3.7051 -1.55%
2022-05-13 0 4.510 4.500 4.510 4.380 4.640 15,291,274 68,344,008 4.4695 3.752 3.744 3.752 3.644 3.860 18,380,945 3.7182 -0.88%
2022-05-12 0 4.550 4.520 4.550 4.330 4.580 23,134,192 103,996,055 4.4953 3.785 3.760 3.785 3.602 3.810 27,808,560 3.7397 3.88%
2022-05-11 0 4.380 4.380 4.390 4.300 4.610 33,516,693 149,300,473 4.4545 3.644 3.644 3.652 3.577 3.835 40,288,892 3.7057 1.39%
2022-05-10 0 4.320 4.310 4.320 4.080 4.410 46,531,784 197,448,835 4.2433 3.594 3.586 3.594 3.394 3.669 55,933,741 3.5300 5.37%
2022-05-06 0 4.100 4.090 4.100 4.040 4.160 7,915,500 32,404,085 4.0938 3.411 3.403 3.411 3.361 3.461 9,514,862 3.4056 -2.61%
2022-05-05 0 4.210 4.190 4.210 4.170 4.280 11,948,760 50,352,774 4.2141 3.502 3.486 3.502 3.469 3.561 14,363,061 3.5057 -1.64%
2022-05-04 0 4.280 4.240 4.280 4.210 4.310 3,671,500 15,638,560 4.2594 3.561 3.527 3.561 3.502 3.586 4,413,343 3.5435 0.23%
2022-05-03 0 4.270 4.260 4.270 4.080 4.290 5,586,197 23,663,552 4.2361 3.552 3.544 3.552 3.394 3.569 6,714,913 3.5240 2.40%
2022-04-29 0 4.170 4.170 4.180 4.040 4.240 6,647,000 27,610,988 4.1539 3.469 3.469 3.477 3.361 3.527 7,990,056 3.4557 0.24%
2022-04-28 0 4.160 4.150 4.160 3.970 4.170 5,639,000 23,157,835 4.1067 3.461 3.452 3.461 3.303 3.469 6,778,385 3.4164 4.52%
2022-04-27 0 3.980 3.970 3.980 3.650 4.070 20,889,500 81,480,169 3.9005 3.311 3.303 3.311 3.036 3.386 25,110,318 3.2449 5.01%
2022-04-26 0 3.790 3.780 3.790 3.740 3.880 5,604,000 21,352,105 3.8102 3.153 3.145 3.153 3.111 3.228 6,736,313 3.1697 0.26%
2022-04-25 0 3.780 3.780 3.810 3.750 4.000 14,747,500 56,824,217 3.8531 3.145 3.145 3.170 3.120 3.328 17,727,299 3.2055 -5.03%
2022-04-22 0 3.980 3.980 3.990 3.820 3.990 11,701,500 45,732,070 3.9082 3.311 3.311 3.319 3.178 3.319 14,065,841 3.2513 1.02%
2022-04-21 0 3.940 3.930 3.940 3.860 4.110 10,697,500 42,203,829 3.9452 3.278 3.269 3.278 3.211 3.419 12,858,978 3.2821 -2.96%
2022-04-20 0 4.060 4.050 4.060 4.040 4.250 10,202,500 42,097,171 4.1262 3.378 3.369 3.378 3.361 3.536 12,263,961 3.4326 -3.10%
2022-04-19 0 4.190 4.190 4.200 4.090 4.310 20,374,208 86,112,797 4.2266 3.486 3.486 3.494 3.403 3.586 24,490,909 3.5161 2.20%
2022-04-14 0 4.100 4.100 4.110 4.100 4.260 7,784,500 32,355,928 4.1565 3.411 3.411 3.419 3.411 3.544 9,357,393 3.4578 -1.44%
2022-04-13 0 4.160 4.150 4.160 3.920 4.180 19,864,164 81,018,727 4.0786 3.461 3.452 3.461 3.261 3.477 23,877,808 3.3931 4.00%
2022-04-12 0 4.000 4.000 4.010 3.940 4.060 8,520,328 34,079,077 3.9997 3.328 3.328 3.336 3.278 3.378 10,241,899 3.3274 -0.25%
2022-04-11 0 4.010 4.010 4.030 3.900 4.060 12,218,012 48,991,569 4.0098 3.336 3.336 3.353 3.244 3.378 14,686,716 3.3358 -1.47%
2022-04-08 0 4.070 4.050 4.070 4.020 4.110 4,325,500 17,596,995 4.0682 3.386 3.369 3.386 3.344 3.419 5,199,487 3.3844 0.99%
2022-04-07 0 4.030 4.030 4.040 4.020 4.220 10,223,619 41,944,939 4.1027 3.353 3.353 3.361 3.344 3.511 12,289,347 3.4131 -4.05%
2022-04-06 0 4.200 4.190 4.200 4.170 4.300 12,662,199 53,330,264 4.2118 3.494 3.486 3.494 3.469 3.577 15,220,653 3.5038 -2.10%
2022-04-04 0 4.290 4.280 4.290 4.190 4.350 4,128,715 17,789,149 4.3086 3.569 3.561 3.569 3.486 3.619 4,962,940 3.5844 2.88%
2022-04-01 0 4.170 4.170 4.180 4.030 4.200 5,200,000 21,461,643 4.1272 3.469 3.469 3.477 3.353 3.494 6,250,683 3.4335 2.21%
2022-03-31 0 4.080 4.070 4.080 4.030 4.210 8,132,967 33,400,470 4.1068 3.394 3.386 3.394 3.353 3.502 9,776,270 3.4165 -1.69%
2022-03-30 0 4.150 4.130 4.150 4.040 4.240 20,387,445 84,420,457 4.1408 3.452 3.436 3.452 3.361 3.527 24,506,820 3.4448 0.48%
2022-03-29 0 4.130 4.120 4.130 3.980 4.220 25,554,500 105,700,412 4.1363 3.436 3.427 3.436 3.311 3.511 30,717,902 3.4410 2.99%
2022-03-28 0 4.010 4.000 4.010 3.760 4.060 18,978,000 75,211,890 3.9631 3.336 3.328 3.336 3.128 3.378 22,812,590 3.2969 6.08%
2022-03-25 0 3.780 3.770 3.780 3.730 3.920 11,860,000 45,157,007 3.8075 3.145 3.136 3.145 3.103 3.261 14,256,366 3.1675 -2.33%
2022-03-24 0 3.870 3.860 3.870 3.720 3.950 12,432,550 48,255,951 3.8814 3.219 3.211 3.219 3.095 3.286 14,944,603 3.2290 1.84%
2022-03-23 0 3.800 3.800 3.810 3.790 3.890 8,540,443 32,777,826 3.8380 3.161 3.161 3.170 3.153 3.236 10,266,078 3.1928 -0.52%
2022-03-22 0 3.820 3.810 3.820 3.660 3.820 9,309,738 34,854,472 3.7439 3.178 3.170 3.178 3.045 3.178 11,190,813 3.1146 2.14%
2022-03-21 0 3.740 3.730 3.740 3.700 3.840 7,658,000 28,682,198 3.7454 3.111 3.103 3.111 3.078 3.195 9,205,333 3.1158 -1.06%
2022-03-18 0 3.780 3.780 3.790 3.600 3.800 20,367,500 76,291,147 3.7457 3.145 3.145 3.153 2.995 3.161 24,482,845 3.1161 3.28%
2022-03-17 0 3.660 3.660 3.670 3.500 3.690 16,045,500 57,805,324 3.6026 3.045 3.045 3.053 2.912 3.070 19,287,566 2.9970 5.48%
2022-03-16 0 3.470 3.460 3.470 3.210 3.470 19,766,000 66,057,016 3.3420 2.887 2.878 2.887 2.670 2.887 23,759,809 2.7802 8.78%
2022-03-15 0 3.190 3.180 3.190 3.180 3.430 22,831,500 74,816,524 3.2769 2.654 2.645 2.654 2.645 2.853 27,444,707 2.7261 -7.27%
2022-03-14 0 3.440 3.420 3.440 3.390 3.630 9,973,000 34,528,192 3.4622 2.862 2.845 2.862 2.820 3.020 11,988,090 2.8802 -4.44%
2022-03-11 0 3.600 3.580 3.600 3.480 3.630 5,488,102 19,452,340 3.5445 2.995 2.978 2.995 2.895 3.020 6,596,998 2.9487 0.00%
2022-03-10 0 3.600 3.590 3.600 3.570 3.650 7,521,756 27,103,861 3.6034 2.995 2.987 2.995 2.970 3.036 9,041,561 2.9977 2.27%
2022-03-09 0 3.520 3.520 3.530 3.400 3.660 10,964,841 38,363,551 3.4988 2.928 2.928 2.937 2.828 3.045 13,180,337 2.9107 -2.22%
2022-03-08 0 3.600 3.600 3.610 3.600 3.770 11,940,500 43,886,447 3.6754 2.995 2.995 3.003 2.995 3.136 14,353,132 3.0576 -2.70%
2022-03-07 0 3.700 3.700 3.710 3.570 3.710 10,663,000 39,005,904 3.6581 3.078 3.078 3.086 2.970 3.086 12,817,507 3.0432 0.00%
2022-03-04 0 3.700 3.690 3.700 3.660 3.770 10,162,345 37,566,808 3.6967 3.078 3.070 3.078 3.045 3.136 12,215,693 3.0753 -1.33%
2022-03-03 0 3.750 3.740 3.750 3.720 3.790 8,667,342 32,474,838 3.7468 3.120 3.111 3.120 3.095 3.153 10,418,618 3.1170 -0.27%
2022-03-02 0 3.760 3.760 3.770 3.740 3.840 10,162,860 38,283,833 3.7670 3.128 3.128 3.136 3.111 3.195 12,216,312 3.1338 -2.34%
2022-03-01 0 3.850 3.830 3.850 3.760 3.870 15,800,500 60,186,601 3.8092 3.203 3.186 3.203 3.128 3.219 18,993,062 3.1689 -0.26%
2022-02-28 0 3.860 3.850 3.860 3.800 3.910 5,031,000 19,314,380 3.8391 3.211 3.203 3.211 3.161 3.253 6,047,536 3.1938 -0.52%
2022-02-25 0 3.880 3.880 3.890 3.870 3.950 3,666,200 14,320,186 3.9060 3.228 3.228 3.236 3.219 3.286 4,406,972 3.2494 -0.26%
2022-02-24 0 3.890 3.890 3.900 3.860 4.060 8,908,500 35,032,887 3.9325 3.236 3.236 3.244 3.211 3.378 10,708,503 3.2715 -3.95%
2022-02-23 0 4.050 4.050 4.060 4.010 4.100 4,783,628 19,474,411 4.0711 3.369 3.369 3.378 3.336 3.411 5,750,182 3.3867 0.25%
2022-02-22 0 4.040 4.030 4.040 3.970 4.070 6,466,128 25,958,323 4.0145 3.361 3.353 3.361 3.303 3.386 7,772,638 3.3397 -0.98%
2022-02-21 0 4.080 4.080 4.090 4.040 4.100 2,970,500 12,119,528 4.0800 3.394 3.394 3.403 3.361 3.411 3,570,703 3.3942 0.49%
2022-02-18 0 4.060 4.060 4.070 4.020 4.090 6,874,000 27,877,356 4.0555 3.378 3.378 3.386 3.344 3.403 8,262,923 3.3738 -0.49%
2022-02-17 0 4.080 4.070 4.080 4.050 4.140 8,100,000 33,073,150 4.0831 3.394 3.386 3.394 3.369 3.444 9,736,642 3.3968 -1.45%
2022-02-16 0 4.140 4.130 4.140 4.070 4.200 7,973,500 32,914,118 4.1279 3.444 3.436 3.444 3.386 3.494 9,584,582 3.4341 -0.72%
2022-02-15 0 4.170 4.160 4.170 4.070 4.260 16,144,000 67,714,474 4.1944 3.469 3.461 3.469 3.386 3.544 19,405,968 3.4894 0.48%
2022-02-14 0 4.150 4.140 4.150 4.050 4.160 10,444,152 43,025,560 4.1196 3.452 3.444 3.452 3.369 3.461 12,554,440 3.4271 1.22%
2022-02-11 0 4.100 4.090 4.100 4.070 4.160 12,203,801 50,027,554 4.0993 3.411 3.403 3.411 3.386 3.461 14,669,634 3.4103 -0.97%
2022-02-10 0 4.140 4.120 4.140 3.980 4.160 16,973,098 69,630,482 4.1024 3.444 3.427 3.444 3.311 3.461 20,402,589 3.4128 3.50%
2022-02-09 0 4.000 4.000 4.010 3.900 4.020 13,506,500 53,705,580 3.9763 3.328 3.328 3.336 3.244 3.344 16,235,549 3.3079 1.78%
2022-02-08 0 3.930 3.930 3.940 3.880 3.950 8,054,500 31,485,687 3.9091 3.269 3.269 3.278 3.228 3.286 9,681,948 3.2520 0.26%
2022-02-07 0 3.920 3.910 3.920 3.860 3.930 8,896,000 34,742,550 3.9054 3.261 3.253 3.261 3.211 3.269 10,693,477 3.2489 1.29%
2022-02-04 0 3.870 3.860 3.870 3.750 3.900 5,438,600 20,968,177 3.8554 3.219 3.211 3.219 3.120 3.244 6,537,494 3.2074 1.84%
2022-01-31 0 3.800 3.800 3.820 3.680 3.830 2,185,000 8,272,225 3.7859 3.161 3.161 3.178 3.061 3.186 2,626,489 3.1495 2.70%
2022-01-28 0 3.700 3.700 3.710 3.630 3.770 9,848,496 36,236,499 3.6794 3.078 3.078 3.086 3.020 3.136 11,838,429 3.0609 -0.54%
2022-01-27 0 3.720 3.710 3.720 3.690 3.840 7,983,000 29,762,828 3.7283 3.095 3.086 3.095 3.070 3.195 9,596,001 3.1016 -3.12%
2022-01-26 0 3.840 3.840 3.860 3.780 3.930 20,448,240 79,061,717 3.8664 3.195 3.195 3.211 3.145 3.269 24,579,899 3.2165 0.52%
2022-01-25 0 3.820 3.820 3.830 3.760 3.890 25,231,500 96,016,970 3.8054 3.178 3.178 3.186 3.128 3.236 30,329,638 3.1658 -2.05%
2022-01-24 0 3.900 3.890 3.900 3.880 4.040 13,078,175 51,520,824 3.9395 3.244 3.236 3.244 3.228 3.361 15,720,679 3.2773 -2.50%
2022-01-21 0 4.000 4.000 4.010 3.980 4.120 9,652,500 38,909,981 4.0311 3.328 3.328 3.336 3.311 3.427 11,602,831 3.3535 -2.44%
2022-01-20 0 4.100 4.090 4.100 4.040 4.120 16,332,863 66,677,755 4.0824 3.411 3.403 3.411 3.361 3.427 19,632,992 3.3962 0.74%
2022-01-19 0 4.070 4.060 4.070 4.040 4.190 17,463,863 71,636,466 4.1020 3.386 3.378 3.386 3.361 3.486 20,992,515 3.4125 -0.73%
2022-01-18 0 4.100 4.100 4.110 4.030 4.130 21,608,705 88,436,211 4.0926 3.411 3.411 3.419 3.353 3.436 25,974,841 3.4047 0.74%
2022-01-17 0 4.070 4.050 4.070 4.020 4.120 6,814,009 27,682,410 4.0626 3.386 3.369 3.386 3.344 3.427 8,190,810 3.3797 -0.49%
2022-01-14 0 4.090 4.080 4.090 3.970 4.150 13,304,869 54,224,456 4.0755 3.403 3.394 3.403 3.303 3.452 15,993,178 3.3905 0.49%
2022-01-13 0 4.070 4.070 4.080 4.010 4.260 32,124,000 131,368,302 4.0894 3.386 3.386 3.394 3.336 3.544 38,614,799 3.4020 -3.78%
2022-01-12 0 4.230 4.220 4.230 4.160 4.330 31,657,700 134,080,772 4.2353 3.519 3.511 3.519 3.461 3.602 38,054,281 3.5234 -2.31%
2022-01-11 0 4.330 4.320 4.330 4.270 4.550 20,015,594 87,702,209 4.3817 3.602 3.594 3.602 3.552 3.785 24,059,835 3.6452 -0.46%
2022-01-10 0 4.350 4.350 4.360 4.200 4.450 22,809,441 99,596,114 4.3664 3.619 3.619 3.627 3.494 3.702 27,418,191 3.6325 3.08%
2022-01-07 0 4.220 4.220 4.230 4.190 4.460 29,529,491 127,358,985 4.3129 3.511 3.511 3.519 3.486 3.710 35,496,058 3.5880 -4.74%
2022-01-06 0 4.430 4.420 4.430 4.100 4.440 51,258,000 220,875,030 4.3091 3.685 3.677 3.685 3.411 3.694 61,614,910 3.5848 5.48%
2022-01-05 0 4.200 4.200 4.210 4.100 4.440 40,767,500 171,509,973 4.2070 3.494 3.494 3.502 3.411 3.694 49,004,757 3.4999 -5.83%
2022-01-04 0 4.460 4.450 4.460 4.250 4.630 114,628,500 509,499,891 4.4448 3.710 3.702 3.710 3.536 3.852 137,789,705 3.6977 -4.50%
2022-01-03 0 4.670 4.660 4.670 3.580 4.790 94,675,000 406,645,380 4.2952 3.885 3.877 3.885 2.978 3.985 113,804,510 3.5732 31.55%
2021-12-31 0 3.550 3.540 3.550 3.370 3.570 10,226,500 36,018,522 3.5221 2.953 2.945 2.953 2.804 2.970 12,292,810 2.9300 5.34%
2021-12-30 0 3.370 3.370 3.380 3.350 3.440 6,486,500 21,965,593 3.3864 2.804 2.804 2.812 2.787 2.862 7,797,127 2.8171 -2.60%
2021-12-29 0 3.460 3.440 3.460 3.420 3.470 3,894,500 13,413,657 3.4443 2.878 2.862 2.878 2.845 2.887 4,681,401 2.8653 1.17%
2021-12-28 0 3.420 3.410 3.420 3.370 3.460 19,929,500 68,292,470 3.4267 2.845 2.837 2.845 2.804 2.878 23,956,345 2.8507 3.32%
2021-12-24 0 3.310 3.310 3.320 3.280 3.320 5,467,001 18,083,513 3.3078 2.754 2.754 2.762 2.729 2.762 6,571,633 2.7518 0.91%
2021-12-23 0 3.280 3.280 3.300 3.260 3.320 8,806,500 29,018,622 3.2951 2.729 2.729 2.745 2.712 2.762 10,585,893 2.7413 0.31%
2021-12-22 0 3.270 3.250 3.270 3.220 3.290 8,593,500 28,076,470 3.2672 2.720 2.704 2.720 2.679 2.737 10,329,855 2.7180 0.93%
2021-12-21 0 3.240 3.230 3.240 3.210 3.270 7,747,000 25,112,746 3.2416 2.695 2.687 2.695 2.670 2.720 9,312,316 2.6967 1.57%
2021-12-20 0 3.190 3.190 3.200 3.180 3.280 13,419,855 43,303,402 3.2268 2.654 2.654 2.662 2.645 2.729 16,131,397 2.6844 -0.31%
2021-12-17 0 3.200 3.200 3.210 3.200 3.310 22,089,500 71,622,947 3.2424 2.662 2.662 2.670 2.662 2.754 26,552,783 2.6974 -2.14%
2021-12-16 0 3.270 3.270 3.280 3.240 3.300 9,491,500 31,075,007 3.2740 2.720 2.720 2.729 2.695 2.745 11,409,300 2.7237 0.00%
2021-12-15 0 3.270 3.270 3.280 3.260 3.310 13,107,344 43,076,251 3.2864 2.720 2.720 2.729 2.712 2.754 15,755,742 2.7340 -0.30%
2021-12-14 0 3.280 3.270 3.280 3.260 3.370 20,086,480 66,205,587 3.2960 2.729 2.720 2.729 2.712 2.804 24,145,044 2.7420 -2.09%
2021-12-13 0 3.350 3.340 3.350 3.350 3.430 11,036,484 37,303,817 3.3800 2.787 2.779 2.787 2.787 2.853 13,266,455 2.8119 -1.76%
2021-12-10 0 3.410 3.410 3.420 3.400 3.450 5,867,439 20,044,940 3.4163 2.837 2.837 2.845 2.828 2.870 7,052,981 2.8421 -0.87%
2021-12-09 0 3.440 3.440 3.450 3.400 3.450 14,086,408 48,313,166 3.4298 2.862 2.862 2.870 2.828 2.870 16,932,630 2.8533 0.88%
2021-12-08 0 3.410 3.410 3.420 3.410 3.470 7,668,500 26,354,913 3.4368 2.837 2.837 2.845 2.837 2.887 9,217,955 2.8591 -1.16%
2021-12-07 0 3.450 3.450 3.460 3.420 3.490 6,933,500 23,962,388 3.4560 2.870 2.870 2.878 2.845 2.903 8,334,445 2.8751 1.47%
2021-12-06 0 3.400 3.400 3.410 3.380 3.480 15,663,000 53,729,046 3.4303 2.828 2.828 2.837 2.812 2.895 18,827,780 2.8537 -1.16%
2021-12-03 0 3.440 3.440 3.460 3.440 3.690 42,080,260 150,203,093 3.5694 2.862 2.862 2.878 2.862 3.070 50,582,766 2.9695 -3.10%
2021-12-02 0 3.550 3.550 3.560 3.330 3.570 27,699,748 96,449,059 3.4819 2.953 2.953 2.962 2.770 2.970 33,296,607 2.8967 6.29%
2021-12-01 0 3.340 3.340 3.350 3.340 3.460 25,087,912 85,021,486 3.3889 2.779 2.779 2.787 2.779 2.878 30,157,038 2.8193 -1.47%
2021-11-30 0 3.390 3.390 3.400 3.280 3.390 165,572,337 558,752,757 3.3747 2.820 2.820 2.828 2.729 2.820 199,026,974 2.8074 0.89%
2021-11-29 0 3.360 3.360 3.370 3.320 3.420 32,624,163 109,260,921 3.3491 2.795 2.795 2.804 2.762 2.845 39,216,022 2.7861 -1.18%
2021-11-26 0 3.400 3.400 3.410 3.400 3.500 25,037,750 85,932,600 3.4321 2.828 2.828 2.837 2.828 2.912 30,096,740 2.8552 -3.13%
2021-11-25 0 3.510 3.510 3.520 3.420 3.530 28,968,586 100,683,123 3.4756 2.920 2.920 2.928 2.845 2.937 34,821,819 2.8914 1.45%
2021-11-24 0 3.460 3.450 3.460 3.420 3.530 38,929,709 134,997,808 3.4677 2.878 2.870 2.878 2.845 2.937 46,795,632 2.8848 -1.98%
2021-11-23 0 3.530 3.520 3.530 3.520 3.560 12,990,000 45,963,622 3.5384 2.937 2.928 2.937 2.928 2.962 15,614,688 2.9436 -0.28%
2021-11-22 0 3.540 3.530 3.540 3.540 3.640 13,074,600 46,680,200 3.5703 2.945 2.937 2.945 2.945 3.028 15,716,382 2.9702 -1.67%
2021-11-19 0 3.600 3.600 3.620 3.560 3.660 17,273,581 62,119,183 3.5962 2.995 2.995 3.012 2.962 3.045 20,763,786 2.9917 -0.55%
2021-11-18 0 3.620 3.620 3.630 3.610 3.720 16,942,964 61,883,699 3.6525 3.012 3.012 3.020 3.003 3.095 20,366,366 3.0385 -2.95%
2021-11-17 0 3.730 3.720 3.730 3.590 3.760 21,329,624 78,744,756 3.6918 3.103 3.095 3.103 2.987 3.128 25,639,371 3.0712 3.90%
2021-11-16 0 3.590 3.590 3.600 3.520 3.630 17,079,524 61,231,947 3.5851 2.987 2.987 2.995 2.928 3.020 20,530,519 2.9825 0.28%
2021-11-15 0 3.580 3.580 3.590 3.580 3.690 6,945,533 25,132,614 3.6185 2.978 2.978 2.987 2.978 3.070 8,348,909 3.0103 -2.19%
2021-11-12 0 3.660 3.660 3.680 3.640 3.790 17,027,080 62,674,973 3.6809 3.045 3.045 3.061 3.028 3.153 20,467,478 3.0622 -3.17%
2021-11-11 0 3.780 3.750 3.780 3.630 3.780 8,309,204 30,942,911 3.7239 3.145 3.120 3.145 3.020 3.145 9,988,116 3.0980 3.00%
2021-11-10 0 3.670 3.670 3.680 3.520 3.680 12,598,800 45,526,716 3.6136 3.053 3.053 3.061 2.928 3.061 15,144,444 3.0062 4.26%
2021-11-09 0 3.520 3.510 3.520 3.470 3.550 12,279,419 43,114,466 3.5111 2.928 2.920 2.928 2.887 2.953 14,760,531 2.9209 -0.56%
2021-11-08 0 3.540 3.530 3.540 3.450 3.560 5,082,500 17,899,439 3.5218 2.945 2.937 2.945 2.870 2.962 6,109,442 2.9298 0.85%
2021-11-05 0 3.510 3.510 3.520 3.500 3.600 9,102,885 32,180,535 3.5352 2.920 2.920 2.928 2.912 2.995 10,942,164 2.9410 -2.50%
2021-11-04 0 3.600 3.580 3.600 3.570 3.630 8,063,621 28,957,014 3.5911 2.995 2.978 2.995 2.970 3.020 9,692,912 2.9874 -0.28%
2021-11-03 0 3.610 3.610 3.620 3.610 3.650 9,841,453 35,673,364 3.6248 3.003 3.003 3.012 3.003 3.036 11,829,963 3.0155 -0.28%
2021-11-02 0 3.620 3.610 3.620 3.620 3.710 13,437,670 49,286,050 3.6678 3.012 3.003 3.012 3.012 3.086 16,152,812 3.0512 -2.16%
2021-11-01 0 3.700 3.690 3.700 3.700 3.780 6,199,352 23,017,868 3.7129 3.078 3.070 3.078 3.078 3.145 7,451,959 3.0888 -1.33%
2021-10-29 0 3.750 3.750 3.760 3.700 3.770 7,254,273 27,139,356 3.7412 3.120 3.120 3.128 3.078 3.136 8,720,032 3.1123 0.81%
2021-10-28 0 3.720 3.710 3.720 3.710 3.780 9,352,500 34,869,227 3.7283 3.095 3.086 3.095 3.086 3.145 11,242,215 3.1016 -1.06%
2021-10-27 0 3.760 3.750 3.760 3.750 3.850 11,867,000 44,777,977 3.7733 3.128 3.120 3.128 3.120 3.203 14,264,781 3.1391 -1.57%
2021-10-26 0 3.820 3.810 3.820 3.800 3.870 6,666,932 25,480,332 3.8219 3.178 3.170 3.178 3.161 3.219 8,014,016 3.1795 -0.78%
2021-10-25 0 3.850 3.850 3.860 3.840 3.920 8,094,469 31,344,439 3.8723 3.203 3.203 3.211 3.195 3.261 9,729,993 3.2214 -1.03%
2021-10-22 0 3.890 3.870 3.890 3.850 3.900 6,125,500 23,785,161 3.8830 3.236 3.219 3.236 3.203 3.244 7,363,185 3.2303 1.04%
2021-10-21 0 3.850 3.840 3.850 3.850 3.920 8,966,876 34,708,614 3.8708 3.203 3.195 3.203 3.203 3.261 10,778,674 3.2201 -1.28%
2021-10-20 0 3.900 3.890 3.900 3.820 3.970 13,972,642 54,499,723 3.9005 3.244 3.236 3.244 3.178 3.303 16,795,877 3.2448 2.09%
2021-10-19 0 3.820 3.810 3.820 3.770 3.840 7,433,346 28,400,313 3.8207 3.178 3.170 3.178 3.136 3.195 8,935,287 3.1784 1.06%
2021-10-18 0 3.780 3.780 3.790 3.760 3.820 6,431,000 24,260,762 3.7725 3.145 3.145 3.153 3.128 3.178 7,730,413 3.1384 0.80%
2021-10-15 0 3.750 3.750 3.760 3.740 3.850 19,422,497 73,390,723 3.7786 3.120 3.120 3.128 3.111 3.203 23,346,900 3.1435 -1.06%
2021-10-12 0 3.790 3.780 3.790 3.760 3.870 12,733,120 48,532,956 3.8116 3.153 3.145 3.153 3.128 3.219 15,305,904 3.1709 -1.81%
2021-10-11 0 3.860 3.860 3.870 3.820 3.910 6,958,084 26,906,969 3.8670 3.211 3.211 3.219 3.178 3.253 8,363,996 3.2170 0.78%
2021-10-08 0 3.830 3.830 3.840 3.810 3.900 10,600,058 40,704,059 3.8400 3.186 3.186 3.195 3.170 3.244 12,741,847 3.1945 0.00%
2021-10-07 0 3.830 3.820 3.830 3.770 3.840 5,845,000 22,278,292 3.8115 3.186 3.178 3.186 3.136 3.195 7,026,009 3.1708 1.59%
2021-10-06 0 3.770 3.760 3.770 3.740 3.800 5,482,708 20,642,558 3.7650 3.136 3.128 3.136 3.111 3.161 6,590,514 3.1322 -0.26%
2021-10-05 0 3.780 3.780 3.800 3.770 3.890 5,489,208 20,849,074 3.7982 3.145 3.145 3.161 3.136 3.236 6,598,327 3.1598 -2.83%
2021-10-04 0 3.890 3.880 3.890 3.730 3.930 4,615,517 17,699,349 3.8347 3.236 3.228 3.236 3.103 3.269 5,548,103 3.1902 1.57%
2021-09-30 0 3.830 3.820 3.830 3.750 3.830 7,610,764 28,923,255 3.8003 3.186 3.178 3.186 3.120 3.186 9,148,553 3.1615 1.86%
2021-09-29 0 3.760 3.750 3.760 3.740 3.830 4,690,500 17,723,995 3.7787 3.128 3.120 3.128 3.111 3.186 5,638,237 3.1435 -1.05%
2021-09-28 0 3.800 3.790 3.800 3.740 3.830 5,960,985 22,620,224 3.7947 3.161 3.153 3.161 3.111 3.186 7,165,429 3.1569 1.33%
2021-09-27 0 3.750 3.740 3.750 3.750 3.840 6,529,821 24,716,244 3.7851 3.120 3.111 3.120 3.120 3.195 7,849,201 3.1489 -1.32%
2021-09-24 0 3.800 3.790 3.800 3.790 3.880 5,361,000 20,522,867 3.8282 3.161 3.153 3.161 3.153 3.228 6,444,214 3.1847 -1.04%
2021-09-23 0 3.840 3.830 3.840 3.810 3.940 8,660,851 33,525,021 3.8709 3.195 3.186 3.195 3.170 3.278 10,410,815 3.2202 2.40%
2021-09-21 0 3.750 3.750 3.760 3.680 3.780 3,682,578 13,703,990 3.7213 3.120 3.120 3.128 3.061 3.145 4,426,659 3.0958 1.08%
2021-09-20 0 3.710 3.700 3.710 3.680 3.850 4,820,500 17,915,904 3.7166 3.086 3.078 3.086 3.061 3.203 5,794,504 3.0919 -3.39%
2021-09-17 0 3.840 3.820 3.840 3.790 3.850 8,223,000 31,459,360 3.8258 3.195 3.178 3.195 3.153 3.203 9,884,494 3.1827 -1.29%
2021-09-16 0 3.890 3.880 3.890 3.850 4.000 6,164,000 24,005,305 3.8944 3.236 3.228 3.236 3.203 3.328 7,409,464 3.2398 -2.75%
2021-09-15 0 4.000 3.990 4.000 3.980 4.070 6,367,755 25,578,424 4.0169 3.328 3.319 3.328 3.311 3.386 7,654,389 3.3417 -0.99%
2021-09-14 0 4.040 4.030 4.040 4.020 4.140 11,757,007 47,694,401 4.0567 3.361 3.353 3.361 3.344 3.444 14,132,563 3.3748 -2.18%
2021-09-13 0 4.130 4.120 4.130 4.060 4.130 5,317,088 21,809,241 4.1017 3.436 3.427 3.436 3.378 3.436 6,391,430 3.4123 0.49%
2021-09-10 0 4.110 4.110 4.120 4.050 4.120 4,460,916 18,283,217 4.0985 3.419 3.419 3.427 3.369 3.427 5,362,264 3.4096 1.23%
2021-09-09 0 4.060 4.050 4.060 4.010 4.080 8,024,236 32,440,028 4.0428 3.378 3.369 3.378 3.336 3.394 9,645,569 3.3632 -0.49%
2021-09-08 0 4.080 4.080 4.090 4.060 4.200 9,365,112 38,332,926 4.0932 3.394 3.394 3.403 3.378 3.494 11,257,375 3.4051 -2.39%
2021-09-07 0 4.180 4.180 4.190 4.150 4.240 4,481,000 18,755,632 4.1856 3.477 3.477 3.486 3.452 3.527 5,386,406 3.4820 -0.71%
2021-09-06 0 4.210 4.210 4.220 4.150 4.230 6,843,500 28,712,081 4.1955 3.502 3.502 3.511 3.452 3.519 8,226,260 3.4903 1.20%
2021-09-03 0 4.160 4.150 4.160 4.070 4.170 5,238,381 21,666,871 4.1362 3.461 3.452 3.461 3.386 3.469 6,296,819 3.4409 1.46%
2021-09-02 0 4.100 4.090 4.100 4.040 4.110 6,113,000 24,852,248 4.0655 3.411 3.403 3.411 3.361 3.419 7,348,159 3.3821 1.23%
2021-09-01 0 4.050 4.040 4.050 4.030 4.090 4,875,500 19,802,362 4.0616 3.369 3.361 3.369 3.353 3.403 5,860,617 3.3789 0.00%
2021-08-31 0 4.050 4.030 4.050 3.950 4.050 8,287,500 33,307,243 4.0190 3.369 3.353 3.369 3.286 3.369 9,962,027 3.3434 0.75%
2021-08-30 0 4.020 4.010 4.020 3.960 4.040 4,593,500 18,440,557 4.0145 3.344 3.336 3.344 3.294 3.361 5,521,637 3.3397 1.26%
2021-08-27 0 3.970 3.960 3.970 3.940 4.020 3,496,500 13,938,887 3.9865 3.303 3.294 3.303 3.278 3.344 4,202,984 3.3164 0.25%
2021-08-26 0 3.960 3.950 3.960 3.930 4.070 6,729,548 26,751,092 3.9752 3.294 3.286 3.294 3.269 3.386 8,089,284 3.3070 -0.75%
2021-08-25 0 3.990 3.980 3.990 3.940 4.060 4,046,937 16,184,027 3.9991 3.319 3.311 3.319 3.278 3.378 4,864,639 3.3269 -0.50%
2021-08-24 0 4.010 3.990 4.010 3.920 4.020 5,717,915 22,790,162 3.9857 3.336 3.319 3.336 3.261 3.344 6,873,245 3.3158 2.30%
2021-08-23 0 3.920 3.910 3.920 3.850 3.940 11,482,082 44,714,101 3.8943 3.261 3.253 3.261 3.203 3.278 13,802,088 3.2397 2.08%
2021-08-20 0 3.840 3.840 3.850 3.820 4.000 12,154,536 47,073,092 3.8729 3.195 3.195 3.203 3.178 3.328 14,610,415 3.2219 -3.76%
2021-08-19 0 3.990 3.970 3.990 3.960 4.100 8,607,601 34,518,660 4.0103 3.319 3.303 3.319 3.294 3.411 10,346,806 3.3362 -1.48%
2021-08-18 0 4.050 4.050 4.060 4.030 4.140 7,398,000 30,059,480 4.0632 3.369 3.369 3.378 3.353 3.444 8,892,799 3.3802 -0.74%
2021-08-17 0 4.080 4.070 4.080 4.040 4.160 5,739,500 23,442,750 4.0845 3.394 3.386 3.394 3.361 3.461 6,899,192 3.3979 -1.45%
2021-08-16 0 4.140 4.120 4.140 4.100 4.170 3,981,000 16,449,050 4.1319 3.444 3.427 3.444 3.411 3.469 4,785,379 3.4374 0.49%
2021-08-13 0 4.120 4.100 4.120 4.060 4.190 20,261,384 83,555,887 4.1239 3.427 3.411 3.427 3.378 3.486 24,355,288 3.4307 -0.24%
2021-08-12 0 4.130 4.120 4.130 4.100 4.170 4,143,501 17,101,311 4.1273 3.436 3.427 3.436 3.411 3.469 4,980,714 3.4335 -0.96%
2021-08-11 0 4.170 4.150 4.170 4.120 4.240 4,009,966 16,735,219 4.1734 3.469 3.452 3.469 3.427 3.527 4,820,198 3.4719 0.00%
2021-08-10 0 4.170 4.160 4.170 4.100 4.170 4,584,915 18,950,608 4.1333 3.469 3.461 3.469 3.411 3.469 5,511,318 3.4385 1.46%
2021-08-09 0 4.110 4.110 4.120 4.050 4.150 2,250,916 9,274,853 4.1205 3.419 3.419 3.427 3.369 3.452 2,705,724 3.4279 -0.96%
2021-08-06 0 4.150 4.140 4.150 4.130 4.200 4,296,428 17,909,781 4.1685 3.452 3.444 3.452 3.436 3.494 5,164,541 3.4678 -0.48%
2021-08-05 0 4.170 4.160 4.170 4.160 4.290 4,521,500 19,042,562 4.2116 3.469 3.461 3.469 3.461 3.569 5,435,089 3.5036 -1.65%
2021-08-04 0 4.240 4.230 4.240 4.210 4.320 4,768,100 20,301,283 4.2577 3.527 3.519 3.527 3.502 3.594 5,731,516 3.5420 -0.24%
2021-08-03 0 4.250 4.240 4.250 4.220 4.310 4,000,500 16,978,480 4.2441 3.536 3.527 3.536 3.511 3.586 4,808,819 3.5307 -0.70%
2021-08-02 0 4.280 4.270 4.280 4.070 4.300 6,490,723 27,382,039 4.2186 3.561 3.552 3.561 3.386 3.577 7,802,203 3.5095 2.88%
2021-07-30 0 4.160 4.150 4.160 4.100 4.270 7,615,773 31,562,371 4.1443 3.461 3.452 3.461 3.411 3.552 9,154,574 3.4477 -1.65%
2021-07-29 0 4.230 4.220 4.230 4.170 4.260 8,604,000 36,323,857 4.2217 3.519 3.511 3.519 3.469 3.544 10,342,477 3.5121 2.67%
2021-07-28 0 4.120 4.110 4.120 4.040 4.180 6,857,416 28,134,935 4.1028 3.427 3.419 3.427 3.361 3.477 8,242,988 3.4132 0.98%
2021-07-27 0 4.080 4.070 4.080 3.980 4.360 13,117,590 54,186,137 4.1308 3.394 3.386 3.394 3.311 3.627 15,768,058 3.4364 -5.56%
2021-07-26 0 4.320 4.320 4.330 4.300 4.530 6,925,000 30,489,950 4.4029 3.594 3.594 3.602 3.577 3.769 8,324,227 3.6628 -5.05%
2021-07-23 0 4.550 4.540 4.550 4.520 4.650 3,275,000 14,967,317 4.5702 3.785 3.777 3.785 3.760 3.868 3,936,729 3.8020 -1.09%
2021-07-22 0 4.600 4.580 4.600 4.520 4.620 4,252,781 19,400,733 4.5619 3.827 3.810 3.827 3.760 3.843 5,112,075 3.7951 2.00%
2021-07-21 0 4.510 4.500 4.510 4.490 4.580 3,128,000 14,159,480 4.5267 3.752 3.744 3.752 3.735 3.810 3,760,026 3.7658 0.22%
2021-07-20 0 4.500 4.500 4.520 4.480 4.650 6,406,785 28,989,007 4.5247 3.744 3.744 3.760 3.727 3.868 7,701,305 3.7642 -3.23%
2021-07-19 0 4.650 4.640 4.650 4.620 4.800 4,858,400 22,815,376 4.6961 3.868 3.860 3.868 3.843 3.993 5,840,062 3.9067 -3.13%
2021-07-16 0 4.800 4.790 4.800 4.700 4.810 5,612,358 26,702,634 4.7578 3.993 3.985 3.993 3.910 4.001 6,746,360 3.9581 3.00%
2021-07-15 0 4.660 4.650 4.660 4.570 4.700 5,588,780 26,031,555 4.6578 3.877 3.868 3.877 3.802 3.910 6,718,018 3.8749 -0.43%
2021-07-14 0 4.680 4.650 4.680 4.560 4.690 3,947,057 18,334,817 4.6452 3.893 3.868 3.893 3.794 3.902 4,744,578 3.8644 2.63%
2021-07-13 0 4.560 4.540 4.560 4.500 4.580 2,576,709 11,709,217 4.5443 3.794 3.777 3.794 3.744 3.810 3,097,345 3.7804 0.22%
2021-07-12 0 4.550 4.540 4.550 4.510 4.600 1,838,631 8,377,544 4.5564 3.785 3.777 3.785 3.752 3.827 2,210,135 3.7905 0.66%
2021-07-09 0 4.520 4.500 4.520 4.400 4.540 5,030,868 22,598,752 4.4920 3.760 3.744 3.760 3.660 3.777 6,047,378 3.7370 0.67%
2021-07-08 0 4.490 4.480 4.490 4.470 4.660 5,399,033 24,361,318 4.5122 3.735 3.727 3.735 3.719 3.877 6,489,932 3.7537 -2.18%
2021-07-07 0 4.590 4.580 4.590 4.490 4.660 7,590,000 34,672,222 4.5681 3.818 3.810 3.818 3.735 3.877 9,123,594 3.8003 0.66%
2021-07-06 0 4.560 4.550 4.560 4.500 4.650 9,550,660 43,565,703 4.5615 3.794 3.785 3.794 3.744 3.868 11,480,414 3.7948 -1.51%
2021-07-05 0 4.630 4.620 4.630 4.600 4.760 3,527,000 16,423,842 4.6566 3.852 3.843 3.852 3.827 3.960 4,239,646 3.8739 -2.11%
2021-07-02 0 4.730 4.730 4.740 4.720 4.940 8,239,710 39,594,354 4.8053 3.935 3.935 3.943 3.927 4.110 9,904,581 3.9976 -2.27%
2021-06-30 0 4.840 4.830 4.840 4.760 4.870 7,534,993 36,276,373 4.8144 4.026 4.018 4.026 3.960 4.051 9,057,472 4.0051 1.26%
2021-06-29 0 4.780 4.780 4.790 4.780 4.990 3,190,618 15,414,447 4.8312 3.977 3.977 3.985 3.977 4.151 3,835,297 4.0191 -3.82%
2021-06-28 0 4.970 4.960 4.970 4.880 5.020 4,038,668 20,008,663 4.9543 4.135 4.126 4.135 4.060 4.176 4,854,699 4.1215 2.26%
2021-06-25 0 4.860 4.860 4.870 4.830 4.940 3,247,356 15,793,929 4.8636 4.043 4.043 4.051 4.018 4.110 3,903,499 4.0461 -0.21%
2021-06-24 0 4.870 4.850 4.870 4.820 4.930 2,531,368 12,307,874 4.8621 4.051 4.035 4.051 4.010 4.101 3,042,842 4.0449 -1.22%
2021-06-23 0 4.930 4.910 4.930 4.880 5.030 3,951,000 19,465,958 4.9268 4.101 4.085 4.101 4.060 4.185 4,749,317 4.0987 0.20%
2021-06-22 0 4.920 4.910 4.920 4.750 4.970 5,547,888 27,238,924 4.9098 4.093 4.085 4.093 3.952 4.135 6,668,864 4.0845 2.50%
2021-06-21 0 4.800 4.800 4.810 4.710 4.850 8,095,118 38,817,757 4.7952 3.993 3.993 4.001 3.918 4.035 9,730,773 3.9892 -1.44%
2021-06-18 0 4.870 4.860 4.870 4.830 5.040 8,308,352 40,485,635 4.8729 4.051 4.043 4.051 4.018 4.193 9,987,092 4.0538 -2.79%
2021-06-17 0 5.010 5.010 5.020 4.920 5.100 5,837,157 29,149,784 4.9938 4.168 4.168 4.176 4.093 4.243 7,016,581 4.1544 -0.20%
2021-06-16 0 5.020 5.010 5.020 4.950 5.180 10,023,372 50,718,818 5.0601 4.176 4.168 4.176 4.118 4.309 12,048,639 4.2095 -3.65%
2021-06-15 0 5.210 5.200 5.210 5.150 5.430 8,000,175 41,847,855 5.2309 4.334 4.326 4.334 4.284 4.517 9,616,646 4.3516 -3.34%
2021-06-11 0 5.390 5.380 5.390 5.330 5.480 4,123,733 22,207,087 5.3852 4.484 4.476 4.484 4.434 4.559 4,956,952 4.4800 -0.19%
2021-06-10 0 5.400 5.390 5.400 5.340 5.490 4,190,592 22,675,877 5.4111 4.492 4.484 4.492 4.442 4.567 5,037,320 4.5016 0.56%
2021-06-09 0 5.370 5.360 5.370 5.280 5.410 3,322,847 17,813,023 5.3608 4.467 4.459 4.467 4.392 4.501 3,994,243 4.4597 0.94%
2021-06-08 0 5.320 5.310 5.320 5.270 5.490 4,431,000 23,624,275 5.3316 4.426 4.417 4.426 4.384 4.567 5,326,304 4.4354 -2.39%
2021-06-07 0 5.450 5.440 5.450 5.330 5.470 3,853,533 20,872,846 5.4165 4.534 4.526 4.534 4.434 4.551 4,632,157 4.5061 0.37%
2021-06-04 0 5.430 5.420 5.430 5.390 5.550 8,232,420 44,896,897 5.4537 4.517 4.509 4.517 4.484 4.617 9,895,818 4.5370 -0.18%
2021-06-03 0 5.440 5.430 5.440 5.390 5.500 5,822,749 31,709,554 5.4458 4.526 4.517 4.526 4.484 4.575 6,999,262 4.5304 0.18%
2021-06-02 0 5.430 5.430 5.440 5.000 5.490 8,604,946 46,079,782 5.3550 4.517 4.517 4.526 4.160 4.567 10,343,614 4.4549 1.31%
2021-06-01 0 5.480 5.470 5.480 5.410 5.670 7,312,128 40,105,281 5.4848 4.459 4.451 4.459 4.402 4.614 8,986,358 4.4629 -1.62%
2021-05-31 0 5.570 5.570 5.580 5.440 5.590 4,063,500 22,557,146 5.5512 4.532 4.532 4.540 4.426 4.549 4,993,904 4.5169 0.91%
2021-05-28 0 5.520 5.510 5.520 5.470 5.610 6,499,332 35,884,866 5.5213 4.492 4.483 4.492 4.451 4.565 7,987,459 4.4927 -0.90%
2021-05-27 0 5.570 5.570 5.580 5.450 5.600 9,979,000 55,398,512 5.5515 4.532 4.532 4.540 4.435 4.557 12,263,853 4.5172 0.72%
2021-05-26 0 5.530 5.510 5.530 5.300 5.560 10,338,560 56,336,069 5.4491 4.500 4.483 4.500 4.313 4.524 12,705,741 4.4339 3.56%
2021-05-25 0 5.340 5.340 5.350 5.260 5.400 7,615,125 40,528,368 5.3221 4.345 4.345 4.353 4.280 4.394 9,358,731 4.3305 -0.37%
2021-05-24 0 5.360 5.350 5.360 5.200 5.390 3,361,500 17,775,892 5.2881 4.361 4.353 4.361 4.231 4.386 4,131,170 4.3029 1.13%
2021-05-21 0 5.300 5.290 5.300 5.220 5.330 2,749,284 14,542,559 5.2896 4.313 4.304 4.313 4.247 4.337 3,378,777 4.3041 0.38%
2021-05-20 0 5.280 5.270 5.280 5.190 5.390 4,300,538 22,637,911 5.2640 4.296 4.288 4.296 4.223 4.386 5,285,216 4.2833 -1.12%
2021-05-18 0 5.340 5.340 5.350 5.290 5.550 13,235,109 70,872,292 5.3549 4.345 4.345 4.353 4.304 4.516 16,265,501 4.3572 0.75%
2021-05-17 0 5.300 5.300 5.310 5.130 5.310 15,280,752 80,427,250 5.2633 4.313 4.313 4.321 4.174 4.321 18,779,527 4.2827 4.33%
2021-05-14 0 5.080 5.070 5.080 5.000 5.140 6,392,400 32,387,738 5.0666 4.134 4.125 4.134 4.068 4.182 7,856,043 4.1227 0.79%
2021-05-13 0 5.040 5.040 5.050 5.020 5.150 5,197,000 26,368,038 5.0737 4.101 4.101 4.109 4.085 4.191 6,386,937 4.1284 -1.37%
2021-05-12 0 5.110 5.100 5.110 4.990 5.170 7,732,000 39,171,615 5.0662 4.158 4.150 4.158 4.060 4.207 9,502,366 4.1223 0.00%
2021-05-11 0 5.110 5.100 5.110 5.080 5.220 5,306,668 27,112,615 5.1092 4.158 4.150 4.158 4.134 4.247 6,521,715 4.1573 -2.11%
2021-05-10 0 5.220 5.210 5.220 5.060 5.290 5,619,111 29,342,373 5.2219 4.247 4.239 4.247 4.117 4.304 6,905,697 4.2490 2.55%
2021-05-07 0 5.090 5.080 5.090 5.070 5.230 3,431,605 17,581,033 5.1233 4.142 4.134 4.142 4.125 4.256 4,217,326 4.1688 -1.74%
2021-05-06 0 5.180 5.180 5.190 5.060 5.250 7,988,489 41,095,404 5.1443 4.215 4.215 4.223 4.117 4.272 9,817,583 4.1859 0.19%
2021-05-05 0 5.170 5.170 5.180 5.120 5.230 5,117,948 26,508,020 5.1794 4.207 4.207 4.215 4.166 4.256 6,289,785 4.2145 -0.19%
2021-05-04 0 5.180 5.180 5.200 5.180 5.420 4,004,500 21,027,000 5.2508 4.215 4.215 4.231 4.215 4.410 4,921,395 4.2726 -2.08%
2021-05-03 0 5.290 5.290 5.300 5.150 5.320 3,020,270 15,851,299 5.2483 4.304 4.304 4.313 4.191 4.329 3,711,810 4.2705 0.76%
2021-04-30 0 5.250 5.240 5.250 5.240 5.340 5,426,000 28,662,873 5.2825 4.272 4.264 4.272 4.264 4.345 6,668,370 4.2983 -1.13%
2021-04-29 0 5.310 5.310 5.330 5.280 5.430 4,455,396 23,868,394 5.3572 4.321 4.321 4.337 4.296 4.418 5,475,531 4.3591 0.38%
2021-04-28 0 5.290 5.270 5.290 5.250 5.370 7,023,075 37,276,388 5.3077 4.304 4.288 4.304 4.272 4.370 8,631,122 4.3188 -0.75%
2021-04-27 0 5.330 5.320 5.330 5.220 5.350 4,678,104 24,876,421 5.3176 4.337 4.329 4.337 4.247 4.353 5,749,232 4.3269 1.72%
2021-04-26 0 5.240 5.240 5.250 5.220 5.320 5,839,575 30,786,080 5.2720 4.264 4.264 4.272 4.247 4.329 7,176,640 4.2898 0.00%
2021-04-23 0 5.240 5.220 5.240 5.100 5.250 7,419,972 38,516,449 5.1909 4.264 4.247 4.264 4.150 4.272 9,118,895 4.2238 0.58%
2021-04-22 0 5.210 5.210 5.220 5.160 5.280 5,461,114 28,549,878 5.2278 4.239 4.239 4.247 4.199 4.296 6,711,524 4.2539 0.58%
2021-04-21 0 5.180 5.180 5.190 5.150 5.290 4,584,923 23,854,039 5.2027 4.215 4.215 4.223 4.191 4.304 5,634,715 4.2334 -0.58%
2021-04-20 0 5.210 5.200 5.210 5.100 5.280 6,440,258 33,629,729 5.2218 4.239 4.231 4.239 4.150 4.296 7,914,859 4.2489 1.17%
2021-04-19 0 5.150 5.140 5.150 5.070 5.160 5,671,073 29,044,637 5.1215 4.191 4.182 4.191 4.125 4.199 6,969,557 4.1674 1.58%
2021-04-16 0 5.070 5.070 5.090 5.010 5.100 7,215,000 36,624,560 5.0762 4.125 4.125 4.142 4.077 4.150 8,866,991 4.1304 0.80%
2021-04-15 0 5.030 5.020 5.030 5.010 5.120 6,534,784 33,044,302 5.0567 4.093 4.085 4.093 4.077 4.166 8,031,029 4.1146 0.20%
2021-04-14 0 5.020 5.020 5.030 4.990 5.120 8,014,024 40,464,718 5.0492 4.085 4.085 4.093 4.060 4.166 9,848,964 4.1085 1.01%
2021-04-13 0 4.970 4.970 4.980 4.870 5.080 11,303,246 56,243,479 4.9759 4.044 4.044 4.052 3.963 4.134 13,891,307 4.0488 2.90%
2021-04-12 0 4.830 4.830 4.840 4.800 4.940 8,932,800 43,245,487 4.8412 3.930 3.930 3.938 3.906 4.020 10,978,109 3.9392 -1.63%
2021-04-09 0 4.910 4.910 4.920 4.850 4.960 5,124,586 25,134,446 4.9047 3.995 3.995 4.003 3.946 4.036 6,297,943 3.9909 -1.01%
2021-04-08 0 4.960 4.960 4.970 4.860 4.980 4,864,365 24,005,926 4.9351 4.036 4.036 4.044 3.955 4.052 5,978,140 4.0156 1.43%
2021-04-07 0 4.890 4.880 4.890 4.800 4.990 7,744,160 37,675,043 4.8650 3.979 3.971 3.979 3.906 4.060 9,517,311 3.9586 -1.01%
2021-04-01 0 4.940 4.930 4.940 4.820 4.990 6,209,695 30,565,347 4.9222 4.020 4.012 4.020 3.922 4.060 7,631,505 4.0052 1.86%
2021-03-31 0 4.850 4.850 4.860 4.810 4.990 8,604,966 41,948,873 4.8750 3.946 3.946 3.955 3.914 4.060 10,575,212 3.9667 -2.81%
2021-03-30 0 4.990 4.980 4.990 4.930 5.090 7,542,934 37,671,320 4.9943 4.060 4.052 4.060 4.012 4.142 9,270,011 4.0638 -0.20%
2021-03-29 0 5.000 4.990 5.000 4.920 5.120 8,442,810 42,258,028 5.0052 4.068 4.060 4.068 4.003 4.166 10,375,928 4.0727 -0.79%
2021-03-26 0 5.040 5.030 5.040 5.000 5.160 8,034,296 40,668,942 5.0619 4.101 4.093 4.101 4.068 4.199 9,873,878 4.1188 0.60%
2021-03-25 0 5.010 5.010 5.020 4.860 5.170 7,138,053 35,625,429 4.9909 4.077 4.077 4.085 3.955 4.207 8,772,426 4.0611 -1.18%
2021-03-24 0 5.070 5.060 5.080 5.010 5.360 13,510,695 69,108,301 5.1151 4.125 4.117 4.134 4.077 4.361 16,604,187 4.1621 -5.41%
2021-03-23 0 5.360 5.350 5.360 5.190 5.410 15,109,145 80,500,233 5.3279 4.361 4.353 4.361 4.223 4.402 18,568,628 4.3353 1.32%
2021-03-22 0 5.290 5.280 5.290 5.180 5.410 11,534,412 61,208,760 5.3066 4.304 4.296 4.304 4.215 4.402 14,175,402 4.3180 -0.19%
2021-03-19 0 5.300 5.290 5.300 5.270 5.550 15,780,308 84,493,809 5.3544 4.313 4.304 4.313 4.288 4.516 19,393,465 4.3568 -4.68%
2021-03-18 0 5.560 5.540 5.560 5.470 5.890 15,610,419 87,285,018 5.5915 4.524 4.508 4.524 4.451 4.793 19,184,677 4.5497 -4.14%
2021-03-17 0 5.800 5.800 5.810 5.390 5.850 30,210,959 172,855,697 5.7216 4.719 4.719 4.728 4.386 4.760 37,128,247 4.6556 7.81%
2021-03-16 0 5.380 5.380 5.390 5.130 5.520 15,892,479 85,696,770 5.3923 4.378 4.378 4.386 4.174 4.492 19,531,319 4.3877 5.49%
2021-03-15 0 5.100 5.100 5.110 5.060 5.190 4,307,380 22,019,576 5.1121 4.150 4.150 4.158 4.117 4.223 5,293,624 4.1596 -0.97%
2021-03-12 0 5.150 5.150 5.160 5.120 5.340 8,026,510 41,757,521 5.2025 4.191 4.191 4.199 4.166 4.345 9,864,309 4.2332 -2.28%
2021-03-11 0 5.270 5.270 5.280 5.050 5.300 9,191,850 48,019,471 5.2241 4.288 4.288 4.296 4.109 4.313 11,296,473 4.2508 3.94%
2021-03-10 0 5.070 5.070 5.080 4.990 5.150 7,423,992 37,613,806 5.0665 4.125 4.125 4.134 4.060 4.191 9,123,835 4.1226 1.40%
2021-03-09 0 5.000 4.990 5.000 4.900 5.150 15,198,123 76,361,735 5.0244 4.068 4.060 4.068 3.987 4.191 18,677,979 4.0883 -2.15%
2021-03-08 0 5.110 5.110 5.120 5.060 5.250 11,402,784 58,659,355 5.1443 4.158 4.158 4.166 4.117 4.272 14,013,636 4.1859 -0.97%
2021-03-05 0 5.160 5.150 5.160 4.970 5.230 13,037,198 66,767,952 5.1213 4.199 4.191 4.199 4.044 4.256 16,022,275 4.1672 -1.34%
2021-03-04 0 5.230 5.230 5.240 5.170 5.470 13,138,680 69,840,783 5.3157 4.256 4.256 4.264 4.207 4.451 16,146,993 4.3253 -1.32%
2021-03-03 0 5.300 5.290 5.300 5.180 5.390 10,699,332 56,242,281 5.2566 4.313 4.304 4.313 4.215 4.386 13,149,117 4.2773 -0.38%
2021-03-02 0 5.320 5.310 5.320 5.010 5.330 19,494,778 101,418,552 5.2023 4.329 4.321 4.329 4.077 4.337 23,958,423 4.2331 6.19%
2021-03-01 0 5.010 5.000 5.010 4.930 5.170 9,712,728 49,098,542 5.0551 4.077 4.068 4.077 4.012 4.207 11,936,614 4.1133 1.21%
2021-02-26 0 4.950 4.950 4.960 4.740 5.280 27,173,583 137,016,359 5.0423 4.028 4.028 4.036 3.857 4.296 33,395,414 4.1028 0.61%
2021-02-25 0 4.920 4.910 4.920 4.730 4.980 13,775,500 67,293,462 4.8850 4.003 3.995 4.003 3.849 4.052 16,929,624 3.9749 4.46%
2021-02-24 0 4.710 4.710 4.730 4.620 4.950 18,630,348 89,181,100 4.7869 3.832 3.832 3.849 3.759 4.028 22,896,068 3.8950 -1.05%
2021-02-23 0 4.760 4.760 4.780 4.670 4.840 9,696,000 46,214,990 4.7664 3.873 3.873 3.889 3.800 3.938 11,916,056 3.8784 0.00%
2021-02-22 0 4.760 4.750 4.760 4.710 5.050 19,959,160 96,765,354 4.8482 3.873 3.865 3.873 3.832 4.109 24,529,133 3.9449 -3.84%
2021-02-19 0 4.950 4.950 4.960 4.380 4.990 36,674,248 175,653,555 4.7896 4.028 4.028 4.036 3.564 4.060 45,071,410 3.8972 12.24%
2021-02-18 0 4.410 4.400 4.410 4.380 4.520 7,356,130 32,597,554 4.4313 3.588 3.580 3.588 3.564 3.678 9,040,435 3.6058 -2.00%
2021-02-17 0 4.500 4.500 4.510 4.370 4.530 4,575,200 20,470,537 4.4742 3.662 3.662 3.670 3.556 3.686 5,622,766 3.6407 2.51%
2021-02-16 0 4.390 4.390 4.400 4.250 4.450 3,991,384 17,507,202 4.3862 3.572 3.572 3.580 3.458 3.621 4,905,276 3.5691 3.29%
2021-02-11 0 4.250 4.250 4.270 4.240 4.330 1,641,059 7,003,723 4.2678 3.458 3.458 3.474 3.450 3.523 2,016,806 3.4727 -1.16%
2021-02-10 0 4.300 4.300 4.310 4.250 4.380 3,344,400 14,371,625 4.2972 3.499 3.499 3.507 3.458 3.564 4,110,154 3.4966 0.23%
2021-02-09 0 4.290 4.290 4.300 4.160 4.320 4,080,277 17,350,951 4.2524 3.491 3.491 3.499 3.385 3.515 5,014,522 3.4601 1.42%
2021-02-08 0 4.230 4.230 4.250 4.230 4.400 5,234,500 22,302,655 4.2607 3.442 3.442 3.458 3.442 3.580 6,433,023 3.4669 -2.53%
2021-02-05 0 4.340 4.330 4.340 4.320 4.470 5,169,693 22,642,217 4.3798 3.531 3.523 3.531 3.515 3.637 6,353,378 3.5638 -2.25%
2021-02-04 0 4.440 4.420 4.440 4.290 4.560 16,534,880 73,464,365 4.4430 3.613 3.597 3.613 3.491 3.710 20,320,808 3.6152 1.60%
2021-02-03 0 4.370 4.360 4.370 4.290 4.400 7,171,123 31,234,664 4.3556 3.556 3.548 3.556 3.491 3.580 8,813,068 3.5441 0.46%
2021-02-02 0 4.350 4.340 4.350 4.220 4.380 9,439,600 40,728,690 4.3147 3.540 3.531 3.540 3.434 3.564 11,600,949 3.5108 4.32%
2021-02-01 0 4.170 4.170 4.190 4.080 4.200 10,489,599 43,623,736 4.1588 3.393 3.393 3.409 3.320 3.418 12,891,362 3.3840 2.21%
2021-01-29 0 4.080 4.080 4.090 4.030 4.200 8,439,420 34,470,260 4.0844 3.320 3.320 3.328 3.279 3.418 10,371,762 3.3235 -0.97%
2021-01-28 0 4.120 4.120 4.130 4.100 4.270 10,689,838 44,393,858 4.1529 3.352 3.352 3.361 3.336 3.474 13,137,449 3.3792 -3.29%
2021-01-27 0 4.260 4.260 4.270 4.230 4.370 6,147,784 26,379,385 4.2909 3.466 3.466 3.474 3.442 3.556 7,555,419 3.4915 0.24%
2021-01-26 0 4.250 4.250 4.260 4.240 4.350 7,444,384 31,801,660 4.2719 3.458 3.458 3.466 3.450 3.540 9,148,896 3.4760 -2.52%
2021-01-25 0 4.360 4.360 4.370 4.320 4.490 8,416,602 36,792,125 4.3714 3.548 3.548 3.556 3.515 3.653 10,343,719 3.5570 -1.13%
2021-01-22 0 4.410 4.410 4.420 4.390 4.590 7,353,655 32,787,139 4.4586 3.588 3.588 3.597 3.572 3.735 9,037,393 3.6279 -3.08%
2021-01-21 0 4.550 4.530 4.550 4.500 4.600 10,329,486 46,943,877 4.5446 3.702 3.686 3.702 3.662 3.743 12,694,589 3.6979 -0.44%
2021-01-20 0 4.570 4.560 4.570 4.450 4.640 25,104,354 113,876,692 4.5361 3.719 3.710 3.719 3.621 3.776 30,852,402 3.6910 2.70%
2021-01-19 0 4.450 4.450 4.460 4.110 4.470 24,841,216 108,085,462 4.3511 3.621 3.621 3.629 3.344 3.637 30,529,014 3.5404 7.75%
2021-01-18 0 4.130 4.120 4.130 3.970 4.130 5,805,500 23,646,735 4.0732 3.361 3.352 3.361 3.230 3.361 7,134,763 3.3143 3.25%
2021-01-15 0 4.000 4.000 4.010 3.980 4.070 5,405,678 21,680,663 4.0107 3.255 3.255 3.263 3.238 3.312 6,643,395 3.2635 -0.74%
2021-01-14 0 4.030 4.030 4.040 3.980 4.060 7,598,500 30,574,147 4.0237 3.279 3.279 3.287 3.238 3.304 9,338,299 3.2741 0.50%
2021-01-13 0 4.010 4.000 4.010 4.010 4.070 9,339,000 37,734,320 4.0405 3.263 3.255 3.263 3.263 3.312 11,477,315 3.2877 -1.23%
2021-01-12 0 4.060 4.050 4.060 4.020 4.100 6,108,337 24,701,135 4.0438 3.304 3.295 3.304 3.271 3.336 7,506,940 3.2904 0.50%
2021-01-11 0 4.040 4.030 4.040 3.990 4.120 6,666,731 26,908,565 4.0362 3.287 3.279 3.287 3.247 3.352 8,193,187 3.2843 -0.25%
2021-01-08 0 4.050 4.040 4.050 3.940 4.100 9,217,249 37,148,538 4.0303 3.295 3.287 3.295 3.206 3.336 11,327,687 3.2794 1.50%
2021-01-07 0 3.990 3.980 3.990 3.970 4.120 6,482,705 25,990,381 4.0092 3.247 3.238 3.247 3.230 3.352 7,967,025 3.2622 -2.21%
2021-01-06 0 4.080 4.070 4.080 3.930 4.110 10,564,685 42,912,530 4.0619 3.320 3.312 3.320 3.198 3.344 12,983,641 3.3051 3.03%
2021-01-05 0 3.960 3.950 3.960 3.920 3.990 5,479,497 21,688,013 3.9580 3.222 3.214 3.222 3.190 3.247 6,734,116 3.2206 0.00%
2021-01-04 0 3.960 3.960 3.970 3.960 4.010 2,531,716 10,075,719 3.9798 3.222 3.222 3.230 3.222 3.263 3,111,393 3.2383 -0.50%
2020-12-31 0 3.980 3.980 3.990 3.940 4.000 2,882,225 11,431,649 3.9663 3.238 3.238 3.247 3.206 3.255 3,542,157 3.2273 -0.25%
2020-12-30 0 3.990 3.980 3.990 3.940 4.000 2,382,110 9,446,846 3.9657 3.247 3.238 3.247 3.206 3.255 2,927,533 3.2269 1.53%
2020-12-29 0 3.930 3.930 3.940 3.930 4.030 2,894,520 11,459,573 3.9591 3.198 3.198 3.206 3.198 3.279 3,557,267 3.2215 -2.48%
2020-12-28 0 4.030 4.020 4.030 3.920 4.080 4,722,000 18,999,240 4.0236 3.279 3.271 3.279 3.190 3.320 5,803,178 3.2739 2.03%
2020-12-24 0 3.950 3.940 3.950 3.930 4.020 2,025,500 8,013,395 3.9563 3.214 3.206 3.214 3.198 3.271 2,489,271 3.2192 0.00%
2020-12-23 0 3.950 3.940 3.950 3.890 3.990 5,857,500 23,047,514 3.9347 3.214 3.206 3.214 3.165 3.247 7,198,669 3.2016 -0.25%
2020-12-22 0 3.960 3.930 3.960 3.900 4.040 4,639,500 18,298,992 3.9442 3.222 3.198 3.222 3.173 3.287 5,701,789 3.2093 -1.98%
2020-12-21 0 4.040 4.030 4.040 3.960 4.050 6,845,958 27,416,438 4.0048 3.287 3.279 3.287 3.222 3.295 8,413,451 3.2586 1.76%
2020-12-18 0 3.970 3.970 3.980 3.950 4.020 3,904,072 15,524,341 3.9764 3.230 3.230 3.238 3.214 3.271 4,797,972 3.2356 -0.25%
2020-12-17 0 3.980 3.980 3.990 3.930 4.020 5,003,986 19,914,404 3.9797 3.238 3.238 3.247 3.198 3.271 6,149,730 3.2383 0.51%
2020-12-16 0 3.960 3.950 3.960 3.870 3.980 5,587,000 21,984,780 3.9350 3.222 3.214 3.222 3.149 3.238 6,866,234 3.2019 2.06%
2020-12-15 0 3.880 3.880 3.890 3.850 3.930 3,705,500 14,405,892 3.8877 3.157 3.157 3.165 3.133 3.198 4,553,934 3.1634 0.26%
2020-12-14 0 3.870 3.870 3.880 3.870 3.930 4,422,000 17,232,222 3.8969 3.149 3.149 3.157 3.149 3.198 5,434,488 3.1709 -1.53%
2020-12-11 0 3.930 3.930 3.940 3.910 3.970 4,004,153 15,764,853 3.9371 3.198 3.198 3.206 3.182 3.230 4,920,969 3.2036 0.00%
2020-12-10 0 3.930 3.930 3.950 3.930 4.000 4,385,700 17,351,349 3.9563 3.198 3.198 3.214 3.198 3.255 5,389,877 3.2192 -0.76%
2020-12-09 0 3.960 3.960 3.970 3.960 4.070 8,807,500 35,145,756 3.9904 3.222 3.222 3.230 3.222 3.312 10,824,120 3.2470 -2.22%
2020-12-08 0 4.050 4.040 4.050 4.020 4.140 5,202,161 21,136,084 4.0629 3.295 3.287 3.295 3.271 3.369 6,393,280 3.3060 -2.41%
2020-12-07 0 4.150 4.140 4.150 4.070 4.200 5,732,363 23,586,386 4.1146 3.377 3.369 3.377 3.312 3.418 7,044,880 3.3480 -0.24%
2020-12-04 0 4.160 4.160 4.170 4.160 4.290 8,395,000 35,170,491 4.1895 3.385 3.385 3.393 3.385 3.491 10,317,171 3.4089 -3.26%
2020-12-03 0 4.300 4.300 4.310 4.200 4.320 4,582,996 19,644,924 4.2865 3.499 3.499 3.507 3.418 3.515 5,632,347 3.4879 1.18%
2020-12-02 0 4.250 4.250 4.260 4.200 4.330 4,627,500 19,645,867 4.2455 3.458 3.458 3.466 3.418 3.523 5,687,041 3.4545 -1.39%
2020-12-01 0 4.310 4.300 4.310 4.170 4.320 6,374,000 27,215,895 4.2698 3.507 3.499 3.507 3.393 3.515 7,833,430 3.4743 2.86%
2020-11-30 0 4.190 4.150 4.190 4.120 4.240 12,487,967 52,333,675 4.1907 3.409 3.377 3.409 3.352 3.450 15,347,289 3.4100 0.96%
2020-11-27 0 4.150 4.150 4.170 4.110 4.170 1,854,221 7,662,752 4.1326 3.377 3.377 3.393 3.344 3.393 2,278,775 3.3627 0.00%
2020-11-26 0 4.150 4.140 4.150 4.150 4.220 2,303,500 9,609,337 4.1716 3.377 3.369 3.377 3.377 3.434 2,830,924 3.3944 -0.48%
2020-11-25 0 4.170 4.170 4.180 4.150 4.290 10,292,906 43,319,348 4.2087 3.393 3.393 3.401 3.377 3.491 12,649,633 3.4246 -0.71%
2020-11-24 0 4.200 4.190 4.200 4.160 4.280 7,812,113 32,739,846 4.1909 3.418 3.409 3.418 3.385 3.483 9,600,823 3.4101 -1.18%
2020-11-23 0 4.250 4.240 4.250 4.120 4.280 5,184,854 21,834,502 4.2112 3.458 3.450 3.458 3.352 3.483 6,372,010 3.4266 2.41%
2020-11-20 0 4.150 4.140 4.150 4.120 4.180 2,471,883 10,264,324 4.1524 3.377 3.369 3.377 3.352 3.401 3,037,861 3.3788 0.73%
2020-11-19 0 4.120 4.120 4.130 4.120 4.190 3,940,490 16,325,016 4.1429 3.352 3.352 3.361 3.352 3.409 4,842,729 3.3710 -1.90%
2020-11-18 0 4.200 4.190 4.200 4.160 4.240 4,841,500 20,337,947 4.2008 3.418 3.409 3.418 3.385 3.450 5,950,040 3.4181 0.00%
2020-11-17 0 4.200 4.200 4.210 4.090 4.220 4,799,115 20,037,768 4.1753 3.418 3.418 3.426 3.328 3.434 5,897,950 3.3974 1.69%
2020-11-16 0 4.130 4.120 4.130 4.060 4.150 3,816,500 15,724,859 4.1202 3.361 3.352 3.361 3.304 3.377 4,690,349 3.3526 1.72%
2020-11-13 0 4.060 4.060 4.070 4.010 4.130 6,162,398 24,952,134 4.0491 3.304 3.304 3.312 3.263 3.361 7,573,379 3.2947 -1.46%
2020-11-12 0 4.120 4.120 4.130 4.090 4.220 8,296,000 34,326,982 4.1378 3.352 3.352 3.361 3.328 3.434 10,195,503 3.3669 -1.90%
2020-11-11 0 4.200 4.190 4.200 4.140 4.220 8,181,596 34,212,636 4.1817 3.418 3.409 3.418 3.369 3.434 10,054,905 3.4026 -0.94%
2020-11-10 0 4.240 4.230 4.240 4.180 4.240 6,678,896 28,156,442 4.2157 3.450 3.442 3.450 3.401 3.450 8,208,137 3.4303 2.17%
2020-11-09 0 4.150 4.140 4.150 4.120 4.220 6,193,799 25,739,713 4.1557 3.377 3.369 3.377 3.352 3.434 7,611,969 3.3815 -0.72%
2020-11-06 0 4.180 4.170 4.180 4.060 4.180 6,517,000 26,919,245 4.1306 3.401 3.393 3.401 3.304 3.401 8,009,173 3.3611 2.20%
2020-11-05 0 4.090 4.080 4.090 4.030 4.100 8,694,500 35,355,110 4.0664 3.328 3.320 3.328 3.279 3.336 10,685,246 3.3088 2.00%
2020-11-04 0 4.010 4.000 4.010 3.990 4.070 5,005,802 20,175,129 4.0303 3.263 3.255 3.263 3.247 3.312 6,151,961 3.2795 0.25%
2020-11-03 0 4.000 4.000 4.020 3.900 4.020 4,904,531 19,526,119 3.9812 3.255 3.255 3.271 3.173 3.271 6,027,503 3.2395 2.83%
2020-11-02 0 3.890 3.870 3.890 3.840 3.940 12,772,507 49,579,112 3.8817 3.165 3.149 3.165 3.125 3.206 15,696,979 3.1585 0.52%
2020-10-30 0 3.870 3.850 3.870 3.850 4.000 9,395,558 36,685,373 3.9045 3.149 3.133 3.149 3.133 3.255 11,546,823 3.1771 -2.76%
2020-10-29 0 3.980 3.980 4.000 3.970 4.040 4,446,954 17,794,250 4.0014 3.238 3.238 3.255 3.230 3.287 5,465,156 3.2559 -1.73%
2020-10-28 0 4.050 4.040 4.050 4.000 4.090 4,526,000 18,292,694 4.0417 3.295 3.287 3.295 3.255 3.328 5,562,301 3.2887 0.50%
2020-10-27 0 4.030 4.030 4.040 4.010 4.050 6,717,838 27,048,100 4.0263 3.279 3.279 3.287 3.263 3.295 8,255,996 3.2762 -0.25%
2020-10-23 0 4.040 4.030 4.040 3.980 4.060 4,314,602 17,353,236 4.0220 3.287 3.279 3.287 3.238 3.304 5,302,500 3.2727 1.76%
2020-10-22 0 3.970 3.950 3.970 3.920 3.980 4,056,000 16,038,832 3.9543 3.230 3.214 3.230 3.190 3.238 4,984,687 3.2176 0.51%
2020-10-21 0 3.950 3.950 3.970 3.920 3.990 4,077,000 16,148,345 3.9608 3.214 3.214 3.230 3.190 3.247 5,010,495 3.2229 0.77%
2020-10-20 0 3.920 3.910 3.920 3.870 3.940 4,975,135 19,375,385 3.8944 3.190 3.182 3.190 3.149 3.206 6,114,273 3.1689 0.26%
2020-10-19 0 3.910 3.910 3.920 3.900 3.980 3,737,274 14,676,084 3.9269 3.182 3.182 3.190 3.173 3.238 4,592,983 3.1953 0.00%
2020-10-16 0 3.910 3.900 3.910 3.900 3.980 6,679,000 26,199,905 3.9227 3.182 3.173 3.182 3.173 3.238 8,208,265 3.1919 -1.26%
2020-10-15 0 3.960 3.960 3.970 3.960 4.050 4,697,640 18,739,348 3.9891 3.222 3.222 3.230 3.222 3.295 5,773,241 3.2459 -1.25%
2020-10-14 0 4.010 4.000 4.010 3.980 4.120 6,111,902 24,480,677 4.0054 3.263 3.255 3.263 3.238 3.352 7,511,321 3.2592 -2.67%
2020-10-12 0 4.120 4.120 4.130 4.020 4.130 6,085,601 24,821,313 4.0787 3.352 3.352 3.361 3.271 3.361 7,478,998 3.3188 2.74%
2020-10-09 0 4.010 4.000 4.010 3.950 4.060 5,101,500 20,389,308 3.9967 3.263 3.255 3.263 3.214 3.304 6,269,571 3.2521 -0.99%
2020-10-08 0 4.050 4.040 4.050 3.900 4.080 4,703,560 18,712,458 3.9784 3.295 3.287 3.295 3.173 3.320 5,780,516 3.2372 1.76%
2020-10-07 0 3.980 3.970 3.980 3.960 4.030 2,986,590 11,904,442 3.9860 3.238 3.230 3.238 3.222 3.279 3,670,418 3.2433 -0.75%
2020-10-06 0 4.010 3.990 4.010 3.910 4.010 3,507,576 13,957,379 3.9792 3.263 3.247 3.263 3.182 3.263 4,310,692 3.2379 0.75%
2020-10-05 0 3.980 3.970 3.980 3.940 4.100 3,008,175 11,973,811 3.9804 3.238 3.230 3.238 3.206 3.336 3,696,945 3.2388 0.00%
2020-09-30 0 3.980 3.980 3.990 3.850 4.000 6,991,000 27,687,505 3.9604 3.238 3.238 3.247 3.133 3.255 8,591,703 3.2226 2.31%
2020-09-29 0 3.890 3.890 3.900 3.870 4.080 3,817,484 14,956,636 3.9179 3.165 3.165 3.173 3.149 3.320 4,691,559 3.1880 -1.02%
2020-09-28 0 3.930 3.930 3.970 3.800 3.990 13,382,797 52,169,707 3.8983 3.198 3.198 3.230 3.092 3.247 16,447,005 3.1720 5.65%
2020-09-25 0 3.720 3.710 3.720 3.720 3.850 6,893,000 25,928,985 3.7616 3.027 3.019 3.027 3.027 3.133 8,471,264 3.0608 -1.85%
2020-09-24 0 3.790 3.780 3.790 3.770 3.890 8,667,000 33,106,410 3.8198 3.084 3.076 3.084 3.068 3.165 10,651,450 3.1082 -2.32%
2020-09-23 0 3.880 3.880 3.890 3.850 4.160 27,581,061 108,409,360 3.9306 3.157 3.157 3.165 3.133 3.385 33,896,191 3.1983 -5.60%
2020-09-22 0 4.110 4.100 4.110 4.100 4.190 4,533,320 18,708,238 4.1268 3.344 3.336 3.344 3.336 3.409 5,571,297 3.3580 -0.96%
2020-09-21 0 4.150 4.130 4.150 4.110 4.250 3,610,500 14,962,740 4.1442 3.377 3.361 3.377 3.344 3.458 4,437,182 3.3721 -1.19%
2020-09-18 0 4.200 4.190 4.200 4.170 4.240 8,576,225 36,037,969 4.2021 3.418 3.409 3.418 3.393 3.450 10,539,890 3.4192 0.24%
2020-09-17 0 4.190 4.180 4.190 4.140 4.210 3,131,602 13,040,342 4.1641 3.409 3.401 3.409 3.369 3.426 3,848,633 3.3883 0.48%
2020-09-16 0 4.170 4.170 4.180 4.140 4.300 3,797,346 15,930,245 4.1951 3.393 3.393 3.401 3.369 3.499 4,666,810 3.4135 -0.71%
2020-09-15 0 4.200 4.190 4.200 4.120 4.200 4,372,500 18,230,549 4.1694 3.418 3.409 3.418 3.352 3.418 5,373,655 3.3926 1.45%
2020-09-14 0 4.140 4.130 4.140 4.110 4.160 2,916,105 12,070,247 4.1392 3.369 3.361 3.369 3.344 3.385 3,583,794 3.3680 0.98%
2020-09-11 0 4.100 4.100 4.110 4.070 4.130 2,886,328 11,813,113 4.0928 3.336 3.336 3.344 3.312 3.361 3,547,199 3.3303 -0.49%
2020-09-10 0 4.120 4.110 4.120 4.080 4.180 4,653,000 19,194,395 4.1252 3.352 3.344 3.352 3.320 3.401 5,718,380 3.3566 -0.24%
2020-09-09 0 4.130 4.120 4.130 4.100 4.180 5,511,583 22,756,212 4.1288 3.361 3.352 3.361 3.336 3.401 6,773,549 3.3596 -1.43%
2020-09-08 0 4.190 4.190 4.200 4.130 4.220 4,555,472 19,001,439 4.1711 3.409 3.409 3.418 3.361 3.434 5,598,521 3.3940 0.96%
2020-09-07 0 4.150 4.140 4.150 4.150 4.260 4,724,137 19,772,816 4.1855 3.377 3.369 3.377 3.377 3.466 5,805,805 3.4057 -1.66%
2020-09-04 0 4.220 4.220 4.230 4.200 4.330 8,149,369 34,363,542 4.2167 3.434 3.434 3.442 3.418 3.523 10,015,299 3.4311 -2.31%
2020-09-03 0 4.320 4.320 4.330 4.290 4.430 8,084,552 35,217,198 4.3561 3.515 3.515 3.523 3.491 3.605 9,935,641 3.5445 0.00%
2020-09-02 0 4.320 4.310 4.320 4.310 4.440 6,028,500 26,268,145 4.3573 3.515 3.507 3.515 3.507 3.613 7,408,823 3.5455 -1.59%
2020-09-01 0 4.390 4.390 4.420 4.370 4.470 5,960,410 26,262,054 4.4061 3.572 3.572 3.597 3.556 3.637 7,325,142 3.5852 0.00%
2020-08-31 0 4.390 4.380 4.390 4.380 4.520 12,298,030 54,715,575 4.4491 3.572 3.564 3.572 3.564 3.678 15,113,863 3.6202 -0.90%
2020-08-28 0 4.430 4.410 4.430 4.390 4.480 6,973,500 30,858,170 4.4251 3.605 3.588 3.605 3.572 3.645 8,570,196 3.6006 -0.45%
2020-08-27 0 4.450 4.430 4.450 4.370 4.500 6,777,353 29,970,215 4.4221 3.621 3.605 3.621 3.556 3.662 8,329,138 3.5982 -0.67%
2020-08-26 0 4.480 4.460 4.480 4.410 4.540 3,495,999 15,635,564 4.4724 3.645 3.629 3.645 3.588 3.694 4,296,465 3.6392 -1.10%
2020-08-25 0 4.530 4.530 4.550 4.480 4.580 5,049,000 22,870,331 4.5297 3.686 3.686 3.702 3.645 3.727 6,205,050 3.6858 0.44%
2020-08-24 0 4.510 4.500 4.510 4.470 4.540 3,668,960 16,533,512 4.5063 3.670 3.662 3.670 3.637 3.694 4,509,028 3.6668 0.67%
2020-08-21 0 4.480 4.470 4.480 4.420 4.500 3,216,272 14,335,752 4.4573 3.645 3.637 3.645 3.597 3.662 3,952,689 3.6268 0.22%
2020-08-20 0 4.470 4.450 4.470 4.400 4.560 8,560,487 38,064,822 4.4466 3.637 3.621 3.637 3.580 3.710 10,520,549 3.6181 -0.22%
2020-08-19 0 4.480 4.480 4.510 4.480 4.690 4,838,125 21,918,276 4.5303 3.645 3.645 3.670 3.645 3.816 5,945,892 3.6863 -1.75%
2020-08-18 0 4.560 4.550 4.560 4.520 4.630 8,388,045 38,187,816 4.5526 3.710 3.702 3.710 3.678 3.767 10,308,624 3.7045 0.00%
2020-08-17 0 4.560 4.540 4.560 4.500 4.570 6,230,858 28,334,523 4.5475 3.710 3.694 3.710 3.662 3.719 7,657,514 3.7002 1.11%
2020-08-14 0 4.510 4.500 4.510 4.460 4.560 4,215,500 18,944,005 4.4939 3.670 3.662 3.670 3.629 3.710 5,180,707 3.6566 -0.22%
2020-08-13 0 4.520 4.520 4.530 4.480 4.560 6,508,766 29,406,585 4.5180 3.678 3.678 3.686 3.645 3.710 7,999,053 3.6763 0.22%
2020-08-12 0 4.510 4.500 4.510 4.430 4.570 5,314,500 23,787,327 4.4759 3.670 3.662 3.670 3.605 3.719 6,531,341 3.6420 -0.44%
2020-08-11 0 4.530 4.530 4.540 4.520 4.640 4,883,566 22,359,105 4.5784 3.686 3.686 3.694 3.678 3.776 6,001,737 3.7254 0.22%
2020-08-10 0 4.520 4.520 4.530 4.500 4.640 7,234,000 32,851,812 4.5413 3.678 3.678 3.686 3.662 3.776 8,890,341 3.6952 -1.31%
2020-08-07 0 4.580 4.570 4.580 4.580 4.840 11,352,583 52,544,509 4.6284 3.727 3.719 3.727 3.727 3.938 13,951,941 3.7661 -3.98%
2020-08-06 0 4.770 4.760 4.770 4.660 4.770 13,013,295 61,403,922 4.7186 3.881 3.873 3.881 3.792 3.881 15,992,899 3.8394 2.58%
2020-08-05 0 4.650 4.650 4.660 4.520 4.680 7,033,353 32,654,874 4.6429 3.784 3.784 3.792 3.678 3.808 8,643,753 3.7779 2.20%
2020-08-04 0 4.550 4.550 4.560 4.510 4.640 8,438,500 38,636,695 4.5786 3.702 3.702 3.710 3.670 3.776 10,370,631 3.7256 1.56%
2020-08-03 0 4.480 4.480 4.490 4.410 4.550 8,507,001 38,052,779 4.4731 3.645 3.645 3.653 3.588 3.702 10,454,816 3.6397 1.82%
2020-07-31 0 4.400 4.390 4.400 4.350 4.450 5,624,399 24,714,723 4.3942 3.580 3.572 3.580 3.540 3.621 6,912,196 3.5755 0.23%
2020-07-30 0 4.390 4.380 4.390 4.340 4.510 7,458,500 33,104,552 4.4385 3.572 3.564 3.572 3.531 3.670 9,166,244 3.6116 -1.35%
2020-07-29 0 4.450 4.450 4.460 4.350 4.480 5,578,500 24,798,025 4.4453 3.621 3.621 3.629 3.540 3.645 6,855,788 3.6171 2.06%
2020-07-28 0 4.360 4.360 4.370 4.340 4.390 4,949,000 21,594,228 4.3634 3.548 3.548 3.556 3.531 3.572 6,082,154 3.5504 0.69%
2020-07-27 0 4.330 4.310 4.330 4.280 4.430 5,611,071 24,314,550 4.3333 3.523 3.507 3.523 3.483 3.605 6,895,816 3.5260 -0.69%
2020-07-24 0 4.360 4.350 4.360 4.350 4.640 11,970,000 53,097,655 4.4359 3.548 3.540 3.548 3.540 3.776 14,710,725 3.6095 -6.24%
2020-07-23 0 4.650 4.640 4.650 4.460 4.660 8,711,500 39,788,277 4.5673 3.784 3.776 3.784 3.629 3.792 10,706,139 3.7164 2.42%
2020-07-22 0 4.540 4.540 4.550 4.530 4.740 8,545,341 39,789,557 4.6563 3.694 3.694 3.702 3.686 3.857 10,501,935 3.7888 -1.94%
2020-07-21 0 4.630 4.620 4.630 4.580 4.700 6,015,000 27,824,625 4.6259 3.767 3.759 3.767 3.727 3.824 7,392,232 3.7640 -0.22%
2020-07-20 0 4.640 4.620 4.640 4.500 4.670 6,107,188 28,056,787 4.5941 3.776 3.759 3.776 3.662 3.800 7,505,527 3.7381 2.88%
2020-07-17 0 4.510 4.510 4.530 4.490 4.710 5,387,200 24,479,548 4.5440 3.670 3.670 3.686 3.653 3.832 6,620,687 3.6974 -0.88%
2020-07-16 0 4.550 4.530 4.550 4.520 4.810 11,426,000 52,988,025 4.6375 3.702 3.686 3.702 3.678 3.914 14,042,168 3.7735 -4.61%
2020-07-15 0 4.770 4.770 4.780 4.770 4.900 7,319,500 35,302,942 4.8231 3.881 3.881 3.889 3.881 3.987 8,995,418 3.9245 -0.21%
2020-07-14 0 4.780 4.780 4.790 4.750 4.990 10,959,000 52,880,800 4.8253 3.889 3.889 3.898 3.865 4.060 13,468,240 3.9263 -3.43%
2020-07-13 0 4.950 4.950 4.960 4.810 5.040 12,286,225 60,908,311 4.9574 4.028 4.028 4.036 3.914 4.101 15,099,355 4.0338 2.91%
2020-07-10 0 4.810 4.810 4.830 4.800 5.120 15,759,750 77,788,000 4.9359 3.914 3.914 3.930 3.906 4.166 19,368,200 4.0163 -2.43%
2020-07-09 0 4.930 4.930 4.940 4.780 4.960 12,880,500 62,840,137 4.8787 4.012 4.012 4.020 3.889 4.036 15,829,699 3.9698 2.49%
2020-07-08 0 4.810 4.810 4.830 4.680 4.870 14,916,868 70,963,910 4.7573 3.914 3.914 3.930 3.808 3.963 18,332,326 3.8710 -0.41%
2020-07-07 0 4.830 4.830 4.840 4.830 5.060 16,534,918 80,885,334 4.8918 3.930 3.930 3.938 3.930 4.117 20,320,855 3.9804 -1.02%
2020-07-06 0 4.880 4.880 4.890 4.630 4.900 12,805,000 61,556,124 4.8072 3.971 3.971 3.979 3.767 3.987 15,736,912 3.9116 5.86%
2020-07-03 0 4.610 4.610 4.620 4.460 4.620 7,141,425 32,580,032 4.5621 3.751 3.751 3.759 3.629 3.759 8,776,570 3.7122 1.32%
2020-07-02 0 4.550 4.550 4.560 4.500 4.640 9,381,500 42,871,168 4.5698 3.702 3.702 3.710 3.662 3.776 11,529,546 3.7184 1.79%
2020-06-30 0 4.470 4.460 4.470 4.270 4.540 18,012,000 79,597,754 4.4192 3.637 3.629 3.637 3.474 3.694 22,136,139 3.5958 6.43%
2020-06-29 0 4.200 4.190 4.200 4.130 4.300 9,979,592 42,189,639 4.2276 3.418 3.409 3.418 3.361 3.499 12,264,581 3.4400 -0.71%
2020-06-26 0 4.340 4.330 4.340 4.310 4.400 3,695,000 16,056,882 4.3456 3.442 3.434 3.442 3.418 3.490 4,659,118 3.4463 -0.46%
2020-06-24 0 4.360 4.350 4.360 4.320 4.430 4,310,192 18,838,288 4.3706 3.458 3.450 3.458 3.426 3.513 5,434,829 3.4662 0.46%
2020-06-23 0 4.340 4.330 4.340 4.260 4.510 10,598,530 45,596,465 4.3021 3.442 3.434 3.442 3.378 3.577 13,363,953 3.4119 -3.12%
2020-06-22 0 4.480 4.470 4.480 4.440 4.580 6,568,345 29,507,481 4.4924 3.553 3.545 3.553 3.521 3.632 8,282,191 3.5628 -0.67%
2020-06-19 0 4.510 4.510 4.530 4.510 4.740 16,121,987 73,727,857 4.5731 3.577 3.577 3.593 3.577 3.759 20,328,618 3.6268 -3.22%
2020-06-18 0 4.660 4.650 4.660 4.580 4.690 7,368,651 34,289,826 4.6535 3.696 3.688 3.696 3.632 3.719 9,291,317 3.6905 0.65%
2020-06-17 0 4.630 4.630 4.640 4.530 4.730 9,710,907 45,234,298 4.6581 3.672 3.672 3.680 3.593 3.751 12,244,726 3.6942 2.89%
2020-06-16 0 4.500 4.500 4.510 4.390 4.510 6,033,821 26,933,536 4.4638 3.569 3.569 3.577 3.482 3.577 7,608,196 3.5401 2.97%
2020-06-15 0 4.370 4.340 4.370 4.300 4.430 5,368,957 23,444,915 4.3668 3.466 3.442 3.466 3.410 3.513 6,769,853 3.4631 -0.23%
2020-06-12 0 4.380 4.380 4.390 4.320 4.420 6,907,773 30,381,549 4.3982 3.474 3.474 3.482 3.426 3.505 8,710,184 3.4880 -2.01%
2020-06-11 0 4.470 4.440 4.470 4.420 4.640 5,075,525 22,895,953 4.5111 3.545 3.521 3.545 3.505 3.680 6,399,857 3.5776 -3.25%
2020-06-10 0 4.620 4.610 4.620 4.600 4.700 4,007,390 18,586,286 4.6380 3.664 3.656 3.664 3.648 3.727 5,053,019 3.6783 -1.91%
2020-06-09 0 4.710 4.700 4.710 4.650 4.740 3,956,000 18,638,130 4.7114 3.735 3.727 3.735 3.688 3.759 4,988,220 3.7364 0.64%
2020-06-08 0 4.680 4.650 4.680 4.610 4.780 5,205,510 24,338,030 4.6754 3.712 3.688 3.712 3.656 3.791 6,563,758 3.7079 -0.64%
2020-06-05 0 4.710 4.710 4.730 4.530 4.740 8,666,609 40,585,421 4.6830 3.735 3.735 3.751 3.593 3.759 10,927,945 3.7139 2.84%
2020-06-04 0 4.580 4.560 4.580 4.510 4.630 4,354,985 19,866,046 4.5617 3.632 3.616 3.632 3.577 3.672 5,491,310 3.6177 1.10%
2020-06-03 0 4.530 4.510 4.530 4.420 4.530 5,266,542 23,680,237 4.4964 3.593 3.577 3.593 3.505 3.593 6,640,715 3.5659 1.80%
2020-06-02 0 4.450 4.400 4.450 4.330 4.500 4,165,500 18,429,522 4.4243 3.529 3.490 3.529 3.434 3.569 5,252,384 3.5088 0.91%
2020-06-01 0 4.410 4.390 4.410 4.220 4.410 6,384,577 27,709,619 4.3401 3.497 3.482 3.497 3.347 3.497 8,050,473 3.4420 4.50%
2020-05-29 0 4.220 4.210 4.220 4.100 4.230 19,981,246 83,766,947 4.1923 3.347 3.339 3.347 3.252 3.355 25,194,855 3.3248 1.93%
2020-05-28 0 4.140 4.140 4.150 4.110 4.370 12,766,988 53,205,955 4.1675 3.283 3.283 3.291 3.260 3.466 16,098,216 3.3051 -4.61%
2020-05-27 0 4.340 4.330 4.340 4.290 4.440 6,293,345 27,256,438 4.3310 3.442 3.434 3.442 3.402 3.521 7,935,437 3.4348 -1.36%
2020-05-26 0 4.400 4.380 4.400 4.320 4.440 3,454,500 15,170,772 4.3916 3.490 3.474 3.490 3.426 3.521 4,355,866 3.4828 2.56%
2020-05-25 0 4.290 4.280 4.290 4.200 4.390 7,770,500 33,082,980 4.2575 3.402 3.394 3.402 3.331 3.482 9,798,019 3.3765 -0.69%
2020-05-22 0 4.320 4.320 4.330 4.280 4.700 13,817,918 60,382,392 4.3699 3.426 3.426 3.434 3.394 3.727 17,423,360 3.4656 -6.29%
2020-05-21 0 4.610 4.600 4.610 4.590 4.750 6,331,500 29,545,585 4.6664 3.656 3.648 3.656 3.640 3.767 7,983,547 3.7008 -1.50%
2020-05-20 0 4.680 4.660 4.680 4.620 4.750 3,798,000 17,720,695 4.6658 3.712 3.696 3.712 3.664 3.767 4,788,994 3.7003 -0.85%
2020-05-19 0 4.720 4.710 4.720 4.510 4.740 7,205,084 33,714,467 4.6793 3.743 3.735 3.743 3.577 3.759 9,085,071 3.7110 4.89%
2020-05-18 0 4.500 4.500 4.510 4.420 4.540 4,150,000 18,636,297 4.4907 3.569 3.569 3.577 3.505 3.601 5,232,839 3.5614 1.12%
2020-05-15 0 4.450 4.440 4.450 4.340 4.460 6,981,500 30,860,465 4.4203 3.529 3.521 3.529 3.442 3.537 8,803,149 3.5056 1.14%
2020-05-14 0 4.400 4.390 4.400 4.370 4.630 17,346,500 76,876,765 4.4318 3.490 3.482 3.490 3.466 3.672 21,872,637 3.5147 -3.93%
2020-05-13 0 4.580 4.570 4.580 4.550 4.670 10,382,835 47,851,166 4.6087 3.632 3.624 3.632 3.608 3.704 13,091,977 3.6550 -2.55%
2020-05-12 0 4.700 4.690 4.700 4.660 4.900 13,499,044 64,019,073 4.7425 3.727 3.719 3.727 3.696 3.886 17,021,283 3.7611 -3.29%
2020-05-11 0 4.860 4.850 4.860 4.780 4.930 8,747,500 42,593,012 4.8692 3.854 3.846 3.854 3.791 3.910 11,029,942 3.8616 1.67%
2020-05-08 0 4.780 4.750 4.780 4.740 4.850 6,347,460 30,295,276 4.7728 3.791 3.767 3.791 3.759 3.846 8,003,672 3.7852 0.42%
2020-05-07 0 4.760 4.760 4.790 4.740 4.860 4,056,500 19,376,005 4.7765 3.775 3.775 3.799 3.759 3.854 5,114,943 3.7881 -1.04%
2020-05-06 0 4.810 4.810 4.830 4.710 4.870 8,263,149 39,766,902 4.8126 3.815 3.815 3.831 3.735 3.862 10,419,212 3.8167 2.12%
2020-05-05 0 4.710 4.690 4.710 4.620 4.740 3,710,000 17,349,162 4.6763 3.735 3.719 3.735 3.664 3.759 4,678,032 3.7086 0.86%
2020-05-04 0 4.670 4.650 4.670 4.530 4.820 9,673,832 44,911,951 4.6426 3.704 3.688 3.704 3.593 3.823 12,197,978 3.6819 -4.69%
2020-04-29 0 4.900 4.880 4.900 4.860 4.990 7,670,391 37,708,280 4.9161 3.886 3.870 3.886 3.854 3.957 9,671,789 3.8988 0.00%
2020-04-28 0 4.900 4.890 4.900 4.820 5.010 4,390,090 21,454,564 4.8870 3.886 3.878 3.886 3.823 3.973 5,535,575 3.8758 -0.41%
2020-04-27 0 4.920 4.920 4.940 4.800 4.970 7,459,500 36,609,405 4.9078 3.902 3.902 3.918 3.807 3.942 9,405,871 3.8922 2.29%
2020-04-24 0 4.810 4.800 4.810 4.770 4.930 9,897,501 47,681,419 4.8175 3.815 3.807 3.815 3.783 3.910 12,480,008 3.8206 -2.43%
2020-04-23 0 4.930 4.920 4.930 4.840 5.010 12,021,910 59,399,046 4.9409 3.910 3.902 3.910 3.838 3.973 15,158,728 3.9185 1.23%
2020-04-22 0 4.870 4.860 4.870 4.660 4.900 11,835,000 56,728,995 4.7933 3.862 3.854 3.862 3.696 3.886 14,923,049 3.8014 2.31%
2020-04-21 0 4.760 4.750 4.760 4.690 4.860 9,763,453 46,390,274 4.7514 3.775 3.767 3.775 3.719 3.854 12,310,983 3.7682 -1.65%
2020-04-20 0 4.840 4.840 4.850 4.790 4.930 9,484,700 46,027,147 4.8528 3.838 3.838 3.846 3.799 3.910 11,959,496 3.8486 0.62%
2020-04-17 0 4.810 4.810 4.820 4.790 4.950 13,428,716 65,542,198 4.8807 3.815 3.815 3.823 3.799 3.926 16,932,605 3.8708 -0.82%
2020-04-16 0 4.850 4.850 4.870 4.680 4.900 18,223,000 87,865,654 4.8217 3.846 3.846 3.862 3.712 3.886 22,977,838 3.8239 1.89%
2020-04-15 0 4.760 4.750 4.760 4.710 4.900 9,320,834 44,763,848 4.8026 3.775 3.767 3.775 3.735 3.886 11,752,874 3.8088 -0.83%
2020-04-14 0 4.800 4.790 4.800 4.770 4.970 23,373,550 113,818,509 4.8695 3.807 3.799 3.807 3.783 3.942 29,472,296 3.8619 -1.84%
2020-04-09 0 4.890 4.880 4.890 4.550 4.910 22,972,000 110,403,217 4.8060 3.878 3.870 3.878 3.608 3.894 28,965,972 3.8115 8.19%
2020-04-08 0 4.520 4.510 4.520 4.400 4.640 13,550,500 61,334,430 4.5264 3.585 3.577 3.585 3.490 3.680 17,086,166 3.5897 0.67%
2020-04-07 0 4.490 4.480 4.490 4.370 4.500 20,275,723 90,310,954 4.4541 3.561 3.553 3.561 3.466 3.569 25,566,168 3.5324 3.22%
2020-04-06 0 4.350 4.340 4.350 4.250 4.390 9,039,466 39,083,230 4.3236 3.450 3.442 3.450 3.371 3.482 11,398,090 3.4289 -0.46%
2020-04-03 0 4.370 4.350 4.370 4.200 4.380 12,601,967 54,314,790 4.3100 3.466 3.450 3.466 3.331 3.474 15,890,137 3.4181 2.34%
2020-04-02 0 4.270 4.260 4.270 4.030 4.390 23,420,967 98,158,452 4.1911 3.386 3.378 3.386 3.196 3.482 29,532,085 3.3238 -3.83%
2020-04-01 0 4.440 4.420 4.440 4.380 4.650 13,474,700 60,862,603 4.5168 3.521 3.505 3.521 3.474 3.688 16,990,588 3.5821 -4.52%
2020-03-31 0 4.650 4.640 4.650 4.460 4.680 21,936,991 100,481,531 4.5805 3.688 3.680 3.688 3.537 3.712 27,660,903 3.6326 3.33%
2020-03-30 0 4.500 4.480 4.500 4.250 4.570 15,017,688 67,063,000 4.4656 3.569 3.553 3.569 3.371 3.624 18,936,180 3.5415 3.45%
2020-03-27 0 4.350 4.350 4.360 4.270 4.620 23,605,500 105,270,325 4.4596 3.450 3.450 3.458 3.386 3.664 29,764,768 3.5367 -2.47%
2020-03-26 0 4.460 4.460 4.470 4.450 4.600 34,444,416 155,979,510 4.5284 3.537 3.537 3.545 3.529 3.648 43,431,829 3.5914 -1.33%
2020-03-25 0 4.520 4.520 4.530 4.450 4.550 22,564,713 101,751,923 4.5093 3.585 3.585 3.593 3.529 3.608 28,452,413 3.5762 3.20%
2020-03-24 0 4.380 4.370 4.380 4.260 4.420 20,878,761 90,987,426 4.3579 3.474 3.466 3.474 3.378 3.505 26,326,554 3.4561 2.10%
2020-03-23 0 4.290 4.290 4.310 4.280 4.520 12,557,500 55,041,887 4.3832 3.402 3.402 3.418 3.394 3.585 15,834,067 3.4762 -5.71%
2020-03-20 0 4.550 4.540 4.550 4.470 4.590 11,572,877 52,599,690 4.5451 3.608 3.601 3.608 3.545 3.640 14,592,531 3.6046 1.56%
2020-03-19 0 4.480 4.450 4.480 4.390 4.650 8,499,597 38,084,810 4.4808 3.553 3.529 3.553 3.482 3.688 10,717,355 3.5536 -3.66%
2020-03-18 0 4.650 4.590 4.650 4.520 4.910 9,282,744 44,266,020 4.7686 3.688 3.640 3.688 3.585 3.894 11,704,845 3.7819 -2.52%
2020-03-17 0 4.770 4.770 4.790 4.630 4.980 13,495,176 64,233,683 4.7598 3.783 3.783 3.799 3.672 3.949 17,016,406 3.7748 -3.64%
2020-03-16 0 4.950 4.940 4.950 4.890 5.140 7,224,878 36,128,172 5.0005 3.926 3.918 3.926 3.878 4.076 9,110,030 3.9658 -3.70%
2020-03-13 0 5.140 5.140 5.150 4.910 5.200 12,231,489 61,851,992 5.0568 4.076 4.076 4.084 3.894 4.124 15,422,992 4.0104 -3.38%
2020-03-12 0 5.320 5.310 5.320 5.280 5.640 8,003,129 42,993,781 5.3721 4.219 4.211 4.219 4.187 4.473 10,091,346 4.2605 -4.66%
2020-03-11 0 5.580 5.580 5.590 5.560 5.930 12,935,724 73,470,796 5.6797 4.425 4.425 4.433 4.409 4.703 16,310,979 4.5044 -5.10%
2020-03-10 0 5.880 5.880 5.890 5.750 6.000 9,582,692 56,226,196 5.8675 4.663 4.663 4.671 4.560 4.758 12,083,057 4.6533 -2.16%
2020-03-09 0 6.010 6.010 6.020 6.010 6.390 6,305,500 38,558,335 6.1150 4.766 4.766 4.774 4.766 5.068 7,950,763 4.8496 -6.09%
2020-03-06 0 6.400 6.400 6.410 6.400 6.500 2,363,500 15,179,647 6.4225 5.076 5.076 5.084 5.076 5.155 2,980,196 5.0935 -1.39%
2020-03-05 0 6.490 6.490 6.500 6.430 6.580 4,815,330 31,391,924 6.5192 5.147 5.147 5.155 5.099 5.218 6,071,770 5.1701 0.78%
2020-03-04 0 6.440 6.430 6.440 6.330 6.510 7,295,372 46,853,423 6.4223 5.107 5.099 5.107 5.020 5.163 9,198,918 5.0934 0.78%
2020-03-03 0 6.390 6.390 6.410 6.390 6.710 9,385,522 61,206,058 6.5213 5.068 5.068 5.084 5.068 5.321 11,834,440 5.1719 -3.77%
2020-03-02 0 6.640 6.640 6.650 6.640 6.840 9,189,418 61,639,968 6.7077 5.266 5.266 5.274 5.266 5.425 11,587,168 5.3197 -2.06%
2020-02-28 0 6.780 6.780 6.800 6.720 6.880 9,578,221 65,039,699 6.7904 5.377 5.377 5.393 5.329 5.456 12,077,419 5.3852 -1.60%
2020-02-27 0 6.890 6.890 6.900 6.850 6.980 3,949,862 27,255,635 6.9004 5.464 5.464 5.472 5.433 5.536 4,980,480 5.4725 -0.72%
2020-02-26 0 6.940 6.940 6.950 6.890 6.990 6,084,900 42,283,945 6.9490 5.504 5.504 5.512 5.464 5.544 7,672,603 5.5110 -1.28%
2020-02-25 0 7.030 7.030 7.040 6.880 7.140 3,691,096 25,956,814 7.0323 5.575 5.575 5.583 5.456 5.663 4,654,196 5.5771 -1.68%
2020-02-24 0 7.150 7.150 7.160 7.140 7.390 3,493,400 25,226,107 7.2211 5.670 5.670 5.678 5.663 5.861 4,404,916 5.7268 -2.46%
2020-02-21 0 7.330 7.330 7.340 7.320 7.470 4,706,500 34,663,037 7.3649 5.813 5.813 5.821 5.805 5.924 5,934,544 5.8409 -0.68%
2020-02-20 0 7.380 7.380 7.390 7.360 7.600 5,916,987 44,236,846 7.4762 5.853 5.853 5.861 5.837 6.027 7,460,877 5.9292 -2.51%
2020-02-19 0 7.570 7.550 7.570 7.530 7.620 5,012,000 37,985,639 7.5789 6.004 5.988 6.004 5.972 6.043 6,319,757 6.0106 0.40%
2020-02-18 0 7.540 7.530 7.540 7.420 7.590 7,553,206 56,986,404 7.5447 5.980 5.972 5.980 5.885 6.019 9,524,027 5.9834 1.75%
2020-02-17 0 7.410 7.410 7.420 7.330 7.470 2,492,000 18,452,565 7.4047 5.877 5.877 5.885 5.813 5.924 3,142,225 5.8725 0.14%
2020-02-14 0 7.400 7.390 7.400 7.350 7.520 2,169,707 16,123,834 7.4313 5.869 5.861 5.869 5.829 5.964 2,735,838 5.8936 -1.20%
2020-02-13 0 7.490 7.460 7.490 7.440 7.690 5,437,666 40,977,815 7.5359 5.940 5.916 5.940 5.900 6.099 6,856,490 5.9765 -1.19%
2020-02-12 0 7.580 7.560 7.580 7.470 7.640 7,478,540 56,638,590 7.5735 6.011 5.996 6.011 5.924 6.059 9,429,879 6.0063 1.61%
2020-02-11 0 7.460 7.440 7.460 7.380 7.580 4,371,710 32,589,631 7.4547 5.916 5.900 5.916 5.853 6.011 5,512,399 5.9121 0.54%
2020-02-10 0 7.420 7.410 7.420 7.290 7.640 5,563,073 41,199,194 7.4058 5.885 5.877 5.885 5.781 6.059 7,014,618 5.8733 -0.27%
2020-02-07 0 7.440 7.430 7.440 7.270 7.470 9,072,571 66,989,527 7.3837 5.900 5.892 5.900 5.766 5.924 11,439,833 5.8558 1.50%
2020-02-06 0 7.330 7.330 7.340 7.060 7.610 9,248,774 68,071,279 7.3600 5.813 5.813 5.821 5.599 6.035 11,662,011 5.8370 2.81%
2020-02-05 0 7.130 7.120 7.130 7.010 7.190 5,404,497 38,434,033 7.1115 5.655 5.647 5.655 5.559 5.702 6,814,666 5.6399 1.57%
2020-02-04 0 7.020 7.020 7.030 6.860 7.080 8,124,075 56,802,990 6.9919 5.567 5.567 5.575 5.440 5.615 10,243,850 5.5451 2.03%
2020-02-03 0 6.880 6.880 6.890 6.600 6.970 9,208,717 63,124,858 6.8549 5.456 5.456 5.464 5.234 5.528 11,611,502 5.4364 5.36%
2020-01-31 0 6.530 6.520 6.530 6.410 6.890 9,047,532 59,183,675 6.5414 5.179 5.171 5.179 5.084 5.464 11,408,260 5.1878 -3.40%
2020-01-30 0 6.760 6.740 6.760 6.730 7.270 7,743,671 53,255,604 6.8773 5.361 5.345 5.361 5.337 5.766 9,764,189 5.4542 -6.11%
2020-01-29 0 7.200 7.180 7.200 7.140 7.650 5,967,582 43,738,041 7.3293 5.710 5.694 5.710 5.663 6.067 7,524,674 5.8126 -6.98%
2020-01-24 0 7.740 7.740 7.750 7.560 7.930 2,682,000 20,574,010 7.6711 6.138 6.138 6.146 5.996 6.289 3,381,801 6.0837 -0.26%
2020-01-23 0 7.760 7.750 7.760 7.670 8.150 15,841,230 124,434,488 7.8551 6.154 6.146 6.154 6.083 6.464 19,974,605 6.2296 0.78%
2020-01-22 0 7.700 7.700 7.710 6.930 7.710 11,956,500 89,042,485 7.4472 6.107 6.107 6.115 5.496 6.115 15,076,251 5.9061 9.22%
2020-01-21 0 7.050 7.050 7.060 7.020 7.250 7,973,298 56,591,502 7.0976 5.591 5.591 5.599 5.567 5.750 10,053,732 5.6289 -0.70%
2020-01-20 0 7.100 7.090 7.100 7.050 7.190 4,012,929 28,497,808 7.1015 5.631 5.623 5.631 5.591 5.702 5,060,003 5.6320 -0.42%
2020-01-17 0 7.130 7.130 7.150 7.100 7.290 6,118,635 43,762,684 7.1524 5.655 5.655 5.670 5.631 5.781 7,715,140 5.6723 -1.38%
2020-01-16 0 7.230 7.220 7.230 7.140 7.310 3,776,510 27,216,838 7.2069 5.734 5.726 5.734 5.663 5.797 4,761,896 5.7155 -0.82%
2020-01-15 0 7.290 7.280 7.290 7.250 7.390 3,687,824 26,959,317 7.3104 5.781 5.774 5.781 5.750 5.861 4,650,070 5.7976 -1.75%
2020-01-14 0 7.420 7.400 7.420 7.310 7.440 4,328,432 31,992,911 7.3913 5.885 5.869 5.885 5.797 5.900 5,457,829 5.8618 0.27%
2020-01-13 0 7.400 7.380 7.400 7.360 7.480 3,676,608 27,262,245 7.4151 5.869 5.853 5.869 5.837 5.932 4,635,927 5.8806 0.14%
2020-01-10 0 7.390 7.380 7.390 7.320 7.490 3,415,500 25,307,160 7.4095 5.861 5.853 5.861 5.805 5.940 4,306,690 5.8762 0.68%
2020-01-09 0 7.340 7.340 7.350 7.220 7.350 3,534,200 25,785,374 7.2960 5.821 5.821 5.829 5.726 5.829 4,456,362 5.7862 2.95%
2020-01-08 0 7.130 7.130 7.150 7.070 7.200 3,494,705 24,866,449 7.1155 5.655 5.655 5.670 5.607 5.710 4,406,561 5.6431 -0.97%
2020-01-07 0 7.200 7.200 7.210 7.120 7.350 2,235,431 16,140,290 7.2202 5.710 5.710 5.718 5.647 5.829 2,818,711 5.7261 0.70%
2020-01-06 0 7.150 7.150 7.170 7.130 7.420 3,174,155 22,986,038 7.2416 5.670 5.670 5.686 5.655 5.885 4,002,372 5.7431 -2.46%
2020-01-03 0 7.330 7.320 7.330 7.270 7.440 3,077,000 22,613,800 7.3493 5.813 5.805 5.813 5.766 5.900 3,879,867 5.8285 -0.14%
2020-01-02 0 7.340 7.340 7.350 7.230 7.410 5,523,500 40,602,330 7.3508 5.821 5.821 5.829 5.734 5.877 6,964,720 5.8297 1.52%
2019-12-31 0 7.230 7.230 7.250 7.050 7.260 2,476,500 17,790,575 7.1838 5.734 5.734 5.750 5.591 5.758 3,122,681 5.6972 2.12%
2019-12-30 0 7.080 7.080 7.090 7.060 7.110 1,421,963 10,071,000 7.0825 5.615 5.615 5.623 5.599 5.639 1,792,989 5.6169 -0.14%
2019-12-27 0 7.090 7.090 7.100 7.030 7.150 1,909,454 13,538,486 7.0902 5.623 5.623 5.631 5.575 5.670 2,407,678 5.6230 0.71%
2019-12-24 0 7.040 7.040 7.060 7.030 7.170 830,000 5,874,810 7.0781 5.583 5.583 5.599 5.575 5.686 1,046,568 5.6134 -0.98%
2019-12-23 0 7.110 7.090 7.110 7.000 7.120 1,920,530 13,599,553 7.0811 5.639 5.623 5.639 5.551 5.647 2,421,644 5.6158 1.72%
2019-12-20 0 6.990 6.990 7.000 6.990 7.340 10,758,749 75,997,433 7.0638 5.544 5.544 5.551 5.544 5.821 13,565,977 5.6021 -4.12%
2019-12-19 0 7.290 7.280 7.290 7.180 7.300 2,214,770 16,051,848 7.2476 5.781 5.774 5.781 5.694 5.789 2,792,659 5.7479 0.41%
2019-12-18 0 7.260 7.240 7.260 7.160 7.330 3,389,500 24,502,447 7.2289 5.758 5.742 5.758 5.678 5.813 4,273,906 5.7330 -0.27%
2019-12-17 0 7.280 7.270 7.280 7.190 7.290 2,849,454 20,696,039 7.2632 5.774 5.766 5.774 5.702 5.781 3,592,948 5.7602 1.39%
2019-12-16 0 7.180 7.170 7.180 7.170 7.240 2,060,000 14,828,525 7.1983 5.694 5.686 5.694 5.686 5.742 2,597,506 5.7088 0.00%
2019-12-13 0 7.180 7.180 7.190 7.130 7.260 3,215,000 23,128,982 7.1941 5.694 5.694 5.702 5.655 5.758 4,053,874 5.7054 0.42%
2019-12-12 0 7.150 7.150 7.160 7.030 7.220 5,049,782 36,194,881 7.1676 5.670 5.670 5.678 5.575 5.726 6,367,397 5.6844 1.42%
2019-12-11 0 7.050 7.040 7.050 7.020 7.180 2,095,378 14,842,530 7.0835 5.591 5.583 5.591 5.567 5.694 2,642,115 5.6177 -0.70%
2019-12-10 0 7.100 7.090 7.100 7.050 7.200 3,993,864 28,324,247 7.0919 5.631 5.623 5.631 5.591 5.710 5,035,963 5.6244 -0.28%
2019-12-09 0 7.120 7.120 7.140 7.040 7.150 4,373,000 31,126,557 7.1179 5.647 5.647 5.663 5.583 5.670 5,514,025 5.6450 -0.14%
2019-12-06 0 7.130 7.130 7.140 6.940 7.200 9,344,095 66,624,304 7.1301 5.655 5.655 5.663 5.504 5.710 11,782,204 5.6547 3.03%
2019-12-05 0 6.920 6.910 6.920 6.720 6.920 3,611,095 24,899,626 6.8953 5.488 5.480 5.488 5.329 5.488 4,553,320 5.4685 1.91%
2019-12-04 0 6.790 6.790 6.800 6.760 6.940 6,360,500 43,633,227 6.8600 5.385 5.385 5.393 5.361 5.504 8,020,114 5.4405 0.00%
2019-12-03 0 6.790 6.790 6.810 6.670 6.850 2,653,350 17,982,798 6.7774 5.385 5.385 5.401 5.290 5.433 3,345,676 5.3749 0.30%
2019-12-02 0 6.770 6.770 6.780 6.760 6.930 4,784,088 32,684,368 6.8319 5.369 5.369 5.377 5.361 5.496 6,032,377 5.4182 -1.02%
2019-11-29 0 6.840 6.840 6.850 6.800 6.950 7,124,688 48,781,229 6.8468 5.425 5.425 5.433 5.393 5.512 8,983,698 5.4300 -1.72%
2019-11-28 0 6.960 6.950 6.960 6.830 7.040 5,372,500 37,212,813 6.9265 5.520 5.512 5.520 5.417 5.583 6,774,320 5.4932 -0.43%
2019-11-27 0 6.990 6.980 6.990 6.690 7.060 6,290,906 43,474,014 6.9106 5.544 5.536 5.544 5.306 5.599 7,932,361 5.4806 4.02%
2019-11-26 0 6.720 6.710 6.720 6.600 6.800 31,799,313 213,209,469 6.7048 5.329 5.321 5.329 5.234 5.393 40,096,552 5.3174 0.60%
2019-11-25 0 6.680 6.670 6.680 6.650 6.850 4,932,128 33,196,657 6.7307 5.298 5.290 5.298 5.274 5.433 6,219,044 5.3379 -0.89%
2019-11-22 0 6.740 6.730 6.740 6.660 6.920 7,273,000 48,939,695 6.7290 5.345 5.337 5.345 5.282 5.488 9,170,708 5.3365 -1.61%
2019-11-21 0 6.850 6.840 6.850 6.790 6.980 5,601,321 38,337,608 6.8444 5.433 5.425 5.433 5.385 5.536 7,062,846 5.4281 -2.84%
2019-11-20 0 7.050 7.050 7.060 6.970 7.170 5,099,532 36,147,986 7.0885 5.591 5.591 5.599 5.528 5.686 6,430,128 5.6217 -0.14%
2019-11-19 0 7.060 7.050 7.070 6.820 7.080 6,345,300 44,288,785 6.9798 5.599 5.591 5.607 5.409 5.615 8,000,948 5.5354 3.22%
2019-11-18 0 6.840 6.830 6.840 6.820 6.950 3,483,500 23,854,515 6.8479 5.425 5.417 5.425 5.409 5.512 4,392,433 5.4308 -1.01%
2019-11-15 0 6.910 6.910 6.920 6.760 6.980 5,417,992 37,364,054 6.8963 5.480 5.480 5.488 5.361 5.536 6,831,682 5.4692 1.02%
2019-11-14 0 6.840 6.820 6.840 6.760 6.910 4,183,426 28,534,091 6.8207 5.425 5.409 5.425 5.361 5.480 5,274,987 5.4093 -0.29%
2019-11-13 0 6.860 6.850 6.860 6.800 7.120 7,436,000 51,535,100 6.9305 5.440 5.433 5.440 5.393 5.647 9,376,239 5.4964 -2.56%
2019-11-12 0 7.040 7.020 7.040 7.010 7.170 5,146,905 36,244,820 7.0421 5.583 5.567 5.583 5.559 5.686 6,489,862 5.5848 -0.28%
2019-11-11 0 7.060 7.050 7.060 7.050 7.280 6,105,500 43,394,729 7.1075 5.599 5.591 5.599 5.591 5.774 7,698,578 5.6367 -2.35%
2019-11-08 0 7.230 7.220 7.230 7.160 7.300 4,148,853 30,024,668 7.2369 5.734 5.726 5.734 5.678 5.789 5,231,393 5.7393 0.28%
2019-11-07 0 7.210 7.200 7.210 7.010 7.220 5,237,100 37,457,491 7.1523 5.718 5.710 5.718 5.559 5.726 6,603,591 5.6723 2.41%
2019-11-06 0 7.040 7.040 7.050 7.000 7.160 4,801,250 33,972,473 7.0758 5.583 5.583 5.591 5.551 5.678 6,054,017 5.6116 -0.85%
2019-11-05 0 7.100 7.080 7.100 7.050 7.230 9,290,000 65,913,513 7.0951 5.631 5.615 5.631 5.591 5.734 11,713,994 5.6269 -1.80%
2019-11-04 0 7.230 7.220 7.230 7.160 7.420 5,882,064 42,699,483 7.2593 5.734 5.726 5.734 5.678 5.885 7,416,842 5.7571 -2.03%
2019-11-01 0 7.380 7.370 7.380 7.130 7.430 3,487,500 25,614,695 7.3447 5.853 5.845 5.853 5.655 5.892 4,397,476 5.8249 1.79%
2019-10-31 0 7.250 7.230 7.250 7.080 7.330 7,628,814 54,933,403 7.2008 5.750 5.734 5.750 5.615 5.813 9,619,363 5.7107 -0.55%
2019-10-30 0 7.290 7.280 7.290 7.230 7.550 5,902,436 43,290,972 7.3344 5.781 5.774 5.781 5.734 5.988 7,442,530 5.8167 -2.41%
2019-10-29 0 7.470 7.460 7.470 7.420 7.550 2,003,740 14,983,827 7.4779 5.924 5.916 5.924 5.885 5.988 2,526,566 5.9305 -0.40%
2019-10-28 0 7.500 7.500 7.520 7.480 7.610 1,470,500 11,096,794 7.5463 5.948 5.948 5.964 5.932 6.035 1,854,190 5.9847 -0.13%
2019-10-25 0 7.510 7.510 7.520 7.400 7.570 1,588,000 11,908,745 7.4992 5.956 5.956 5.964 5.869 6.004 2,002,349 5.9474 1.08%
2019-10-24 0 7.430 7.400 7.430 7.350 7.490 2,143,350 15,880,017 7.4090 5.892 5.869 5.892 5.829 5.940 2,702,604 5.8758 0.13%
2019-10-23 0 7.420 7.390 7.420 7.360 7.630 3,145,000 23,253,435 7.3938 5.885 5.861 5.885 5.837 6.051 3,965,609 5.8638 -2.11%
2019-10-22 0 7.580 7.570 7.580 7.410 7.680 5,259,857 39,756,415 7.5585 6.011 6.004 6.011 5.877 6.091 6,632,286 5.9944 2.43%
2019-10-21 0 7.400 7.390 7.400 7.350 7.570 1,832,220 13,566,738 7.4045 5.869 5.861 5.869 5.829 6.004 2,310,292 5.8723 -1.07%
2019-10-18 0 7.480 7.480 7.490 7.410 7.510 2,226,614 16,623,992 7.4660 5.932 5.932 5.940 5.877 5.956 2,807,593 5.9211 0.40%
2019-10-17 0 7.450 7.440 7.450 7.360 7.500 1,766,000 13,102,958 7.4196 5.908 5.900 5.908 5.837 5.948 2,226,794 5.8842 0.40%
2019-10-16 0 7.420 7.400 7.420 7.320 7.470 2,241,000 16,614,630 7.4139 5.885 5.869 5.885 5.805 5.924 2,825,733 5.8798 -0.13%
2019-10-15 0 7.430 7.430 7.440 7.420 7.630 2,215,500 16,606,425 7.4956 5.892 5.892 5.900 5.885 6.051 2,793,580 5.9445 -0.54%
2019-10-14 0 7.470 7.470 7.480 7.420 7.520 2,469,622 18,418,311 7.4579 5.924 5.924 5.932 5.885 5.964 3,114,008 5.9147 -0.27%
2019-10-11 0 7.490 7.490 7.500 7.470 7.630 1,063,642 7,996,050 7.5176 5.940 5.940 5.948 5.924 6.051 1,341,173 5.9620 0.40%
2019-10-10 0 7.460 7.460 7.470 7.360 7.530 1,279,518 9,560,891 7.4723 5.916 5.916 5.924 5.837 5.972 1,613,376 5.9260 1.36%
2019-10-09 0 7.360 7.360 7.370 7.330 7.540 3,291,235 24,365,370 7.4031 5.837 5.837 5.845 5.813 5.980 4,150,001 5.8712 -1.34%
2019-10-08 0 7.460 7.460 7.470 7.280 7.540 2,476,666 18,515,861 7.4761 5.916 5.916 5.924 5.774 5.980 3,122,890 5.9291 1.77%
2019-10-04 0 7.330 7.320 7.330 7.200 7.380 1,594,500 11,678,122 7.3240 5.813 5.805 5.813 5.710 5.853 2,010,545 5.8084 1.95%
2019-10-03 0 7.190 7.170 7.190 7.060 7.210 3,049,919 21,847,738 7.1634 5.702 5.686 5.702 5.599 5.718 3,845,719 5.6811 0.98%
2019-10-02 0 7.120 7.120 7.130 7.110 7.300 2,510,536 17,983,150 7.1631 5.647 5.647 5.655 5.639 5.789 3,165,598 5.6808 -3.13%
2019-09-30 0 7.350 7.340 7.350 7.190 7.410 2,780,500 20,339,777 7.3152 5.829 5.821 5.829 5.702 5.877 3,506,002 5.8014 -0.27%
2019-09-27 0 7.370 7.370 7.380 7.240 7.400 2,084,536 15,287,327 7.3337 5.845 5.845 5.853 5.742 5.869 2,628,444 5.8161 -0.14%
2019-09-26 0 7.380 7.370 7.380 7.320 7.460 3,386,000 24,951,140 7.3689 5.853 5.845 5.853 5.805 5.916 4,269,492 5.8441 -0.67%
2019-09-25 0 7.430 7.430 7.440 7.420 7.590 4,051,205 30,388,530 7.5011 5.892 5.892 5.900 5.885 6.019 5,108,266 5.9489 -1.72%
2019-09-24 0 7.560 7.560 7.570 7.450 7.710 7,576,128 57,582,825 7.6006 5.996 5.996 6.004 5.908 6.115 9,552,930 6.0278 -1.82%
2019-09-23 0 7.700 7.700 7.710 7.690 8.200 3,657,135 28,645,187 7.8327 6.107 6.107 6.115 6.099 6.503 4,611,373 6.2119 -4.82%
2019-09-20 0 8.090 8.080 8.090 7.950 8.120 5,431,011 43,819,910 8.0685 6.416 6.408 6.416 6.305 6.440 6,848,098 6.3988 -0.37%
2019-09-19 0 8.120 8.120 8.130 8.080 8.400 4,255,686 34,904,501 8.2019 6.440 6.440 6.448 6.408 6.662 5,366,101 6.5046 -0.12%
2019-09-18 0 8.130 8.120 8.130 7.820 8.130 3,424,062 27,692,895 8.0877 6.448 6.440 6.448 6.202 6.448 4,317,486 6.4141 2.39%
2019-09-17 0 7.940 7.920 7.940 7.850 7.950 1,506,678 11,913,247 7.9070 6.297 6.281 6.297 6.226 6.305 1,899,808 6.2708 -0.38%
2019-09-16 0 7.970 7.960 7.970 7.900 8.030 2,539,040 20,198,269 7.9551 6.321 6.313 6.321 6.265 6.368 3,201,539 6.3089 0.25%
2019-09-13 0 7.950 7.940 7.950 7.900 8.010 2,696,500 21,416,747 7.9424 6.305 6.297 6.305 6.265 6.352 3,400,085 6.2989 -2.21%
2019-09-12 0 8.130 8.130 8.150 7.870 8.160 4,140,224 33,470,475 8.0842 6.448 6.448 6.464 6.241 6.471 5,220,512 6.4113 2.91%
2019-09-11 0 7.900 7.900 7.910 7.800 7.990 2,753,754 21,704,958 7.8820 6.265 6.265 6.273 6.186 6.337 3,472,278 6.2509 -0.13%
2019-09-10 0 7.910 7.910 7.920 7.730 7.970 2,493,366 19,636,768 7.8756 6.273 6.273 6.281 6.130 6.321 3,143,948 6.2459 1.67%
2019-09-09 0 7.780 7.770 7.780 7.760 7.990 2,904,271 22,677,386 7.8083 6.170 6.162 6.170 6.154 6.337 3,662,068 6.1925 -2.14%
2019-09-06 0 7.950 7.930 7.950 7.720 7.980 2,336,600 18,541,686 7.9353 6.305 6.289 6.305 6.122 6.329 2,946,278 6.2933 2.32%
2019-09-05 0 7.770 7.750 7.770 7.630 7.810 3,588,500 27,821,002 7.7528 6.162 6.146 6.162 6.051 6.194 4,524,830 6.1485 -0.38%
2019-09-04 0 7.800 7.800 7.810 7.700 7.860 3,371,311 26,259,531 7.7891 6.186 6.186 6.194 6.107 6.234 4,250,971 6.1773 -0.76%
2019-09-03 0 7.860 7.860 7.870 7.810 8.050 3,192,225 25,197,143 7.8933 6.234 6.234 6.241 6.194 6.384 4,025,157 6.2599 -0.38%
2019-09-02 0 7.890 7.890 7.910 7.750 8.040 3,652,000 29,118,788 7.9734 6.257 6.257 6.273 6.146 6.376 4,604,898 6.3234 -2.59%
2019-08-30 0 8.100 8.100 8.110 8.060 8.390 2,691,000 21,942,927 8.1542 6.424 6.424 6.432 6.392 6.654 3,393,149 6.4668 -2.06%
2019-08-29 0 8.270 8.250 8.270 8.120 8.370 2,493,900 20,559,468 8.2439 6.559 6.543 6.559 6.440 6.638 3,144,621 6.5380 0.61%
2019-08-28 0 8.220 8.220 8.240 8.220 8.600 1,809,000 15,019,629 8.3027 6.519 6.519 6.535 6.519 6.820 2,281,014 6.5846 -3.29%
2019-08-27 0 8.500 8.490 8.500 8.130 8.590 6,060,252 51,346,858 8.4727 6.741 6.733 6.741 6.448 6.812 7,641,524 6.7195 5.46%
2019-08-26 0 8.060 8.060 8.090 7.990 8.300 1,320,256 10,714,369 8.1154 6.392 6.392 6.416 6.337 6.582 1,664,744 6.4360 -3.01%
2019-08-23 0 8.310 8.310 8.320 8.040 8.420 2,517,931 20,884,794 8.2944 6.590 6.590 6.598 6.376 6.678 3,174,922 6.5780 1.84%
2019-08-22 0 8.160 8.160 8.170 8.120 8.440 4,246,768 35,093,416 8.2636 6.471 6.471 6.479 6.440 6.693 5,354,856 6.5536 0.25%
2019-08-21 0 8.140 8.140 8.150 7.960 8.190 1,647,108 13,390,619 8.1298 6.456 6.456 6.464 6.313 6.495 2,076,880 6.4475 0.12%
2019-08-20 0 8.130 8.130 8.140 7.870 8.200 2,373,215 19,296,184 8.1308 6.448 6.448 6.456 6.241 6.503 2,992,446 6.4483 1.37%
2019-08-19 0 8.020 8.020 8.030 7.740 8.110 1,527,725 12,269,086 8.0310 6.360 6.360 6.368 6.138 6.432 1,926,347 6.3691 3.62%
2019-08-16 0 7.740 7.740 7.760 7.330 7.850 2,845,197 21,911,887 7.7014 6.138 6.138 6.154 5.813 6.226 3,587,580 6.1077 3.89%
2019-08-15 0 7.450 7.450 7.460 7.310 7.520 3,235,000 24,081,085 7.4439 5.908 5.908 5.916 5.797 5.964 4,079,093 5.9035 -1.32%
2019-08-14 0 7.550 7.550 7.570 7.550 7.810 2,648,877 20,213,539 7.6310 5.988 5.988 6.004 5.988 6.194 3,340,036 6.0519 -2.08%
2019-08-13 0 7.710 7.710 7.730 7.690 7.940 2,428,750 18,822,790 7.7500 6.115 6.115 6.130 6.099 6.297 3,062,472 6.1463 -3.50%
2019-08-12 0 7.990 7.990 8.010 7.880 8.790 899,000 7,217,190 8.0280 6.337 6.337 6.352 6.249 6.971 1,133,572 6.3668 1.01%
2019-08-09 0 7.910 7.910 7.930 7.910 8.250 2,867,852 23,028,613 8.0299 6.273 6.273 6.289 6.273 6.543 3,616,147 6.3683 -3.65%
2019-08-08 0 8.210 8.200 8.210 7.900 8.240 3,710,760 30,265,115 8.1560 6.511 6.503 6.511 6.265 6.535 4,678,990 6.4683 2.50%
2019-08-07 0 8.010 8.010 8.020 7.600 8.090 4,253,500 33,864,558 7.9616 6.352 6.352 6.360 6.027 6.416 5,363,345 6.3141 5.26%
2019-08-06 0 7.610 7.610 7.620 7.500 7.760 3,707,500 28,219,602 7.6115 6.035 6.035 6.043 5.948 6.154 4,674,880 6.0364 -3.18%
2019-08-05 0 7.860 7.860 7.880 7.800 8.180 4,952,387 38,949,289 7.8648 6.234 6.234 6.249 6.186 6.487 6,244,589 6.2373 -0.38%
2019-08-02 0 7.890 7.890 7.900 7.890 8.260 2,921,081 23,404,946 8.0124 6.257 6.257 6.265 6.257 6.551 3,683,264 6.3544 -5.96%
2019-08-01 0 8.390 8.380 8.390 8.330 8.530 2,954,976 24,898,615 8.4260 6.654 6.646 6.654 6.606 6.765 3,726,003 6.6824 -2.10%
2019-07-31 0 8.570 8.570 8.580 8.260 8.590 2,290,512 19,284,020 8.4191 6.797 6.797 6.805 6.551 6.812 2,888,164 6.6769 1.42%
2019-07-30 0 8.450 8.450 8.460 8.450 8.560 1,145,474 9,710,598 8.4774 6.701 6.701 6.709 6.701 6.789 1,444,357 6.7231 -0.82%
2019-07-29 0 8.520 8.520 8.540 8.430 8.590 1,032,956 8,784,319 8.5041 6.757 6.757 6.773 6.686 6.812 1,302,480 6.7443 -0.23%
2019-07-26 0 8.540 8.540 8.570 8.540 8.730 2,433,152 20,897,619 8.5887 6.773 6.773 6.797 6.773 6.923 3,068,022 6.8114 -1.95%
2019-07-25 0 8.710 8.710 8.740 8.610 8.770 5,916,363 51,562,202 8.7152 6.908 6.908 6.931 6.828 6.955 7,460,091 6.9117 0.46%
2019-07-24 0 8.670 8.670 8.680 8.660 8.910 1,465,785 12,784,328 8.7218 6.876 6.876 6.884 6.868 7.066 1,848,245 6.9170 -1.92%
2019-07-23 0 8.840 8.830 8.840 8.720 8.900 3,749,500 33,092,572 8.8259 7.011 7.003 7.011 6.916 7.058 4,727,839 6.9995 -0.34%
2019-07-22 0 8.870 8.860 8.870 8.830 9.160 2,503,590 22,203,744 8.8688 7.035 7.027 7.035 7.003 7.265 3,156,839 7.0335 0.34%
2019-07-19 0 8.840 8.840 8.850 8.650 8.920 2,305,500 20,418,088 8.8563 7.011 7.011 7.019 6.860 7.074 2,907,063 7.0236 0.23%
2019-07-18 0 8.820 8.810 8.820 8.820 8.880 1,045,395 9,251,391 8.8497 6.995 6.987 6.995 6.995 7.042 1,318,165 7.0184 -0.23%
2019-07-17 0 8.840 8.820 8.840 8.690 8.870 2,020,500 17,835,370 8.8272 7.011 6.995 7.011 6.892 7.035 2,547,699 7.0006 0.00%
2019-07-16 0 8.840 8.830 8.840 8.750 8.840 2,118,806 18,663,749 8.8086 7.011 7.003 7.011 6.939 7.011 2,671,656 6.9858 0.11%
2019-07-15 0 8.830 8.820 8.830 8.530 8.830 1,057,000 9,210,180 8.7135 7.003 6.995 7.003 6.765 7.003 1,332,798 6.9104 1.26%
2019-07-12 0 8.720 8.720 8.740 8.700 8.870 2,538,000 22,250,165 8.7668 6.916 6.916 6.931 6.900 7.035 3,200,228 6.9527 -1.58%
2019-07-11 0 8.860 8.840 8.860 8.820 8.950 2,165,997 19,198,643 8.8637 7.027 7.011 7.027 6.995 7.098 2,731,160 7.0295 0.23%
2019-07-10 0 8.840 8.830 8.840 8.660 8.880 2,440,038 21,443,944 8.7884 7.011 7.003 7.011 6.868 7.042 3,076,705 6.9698 4.00%
2019-07-09 0 8.500 8.500 8.510 8.500 8.800 2,261,000 19,338,736 8.5532 6.741 6.741 6.749 6.741 6.979 2,850,952 6.7833 -0.93%
2019-07-08 0 8.580 8.580 8.590 8.570 8.840 1,890,742 16,303,500 8.6228 6.805 6.805 6.812 6.797 7.011 2,384,084 6.8385 -2.83%
2019-07-05 0 8.830 8.830 8.840 8.780 8.910 959,580 8,478,737 8.8359 7.003 7.003 7.011 6.963 7.066 1,209,959 7.0075 -0.56%
2019-07-04 0 8.880 8.870 8.880 8.770 8.900 4,408,371 38,990,547 8.8447 7.042 7.035 7.042 6.955 7.058 5,558,626 7.0144 0.23%
2019-07-03 0 8.860 8.850 8.860 8.800 9.000 4,530,469 40,300,156 8.8954 7.027 7.019 7.027 6.979 7.138 5,712,582 7.0546 -1.99%
2019-07-02 0 9.040 9.020 9.040 9.000 9.190 11,236,644 102,054,683 9.0823 7.169 7.153 7.169 7.138 7.288 14,168,567 7.2029 2.61%
2019-06-28 0 8.810 8.810 8.820 8.810 8.950 3,149,525 27,873,616 8.8501 6.987 6.987 6.995 6.987 7.098 3,971,315 7.0187 -1.45%
2019-06-27 0 8.940 8.930 8.940 8.830 8.960 2,355,725 21,001,371 8.9150 7.090 7.082 7.090 7.003 7.106 2,970,393 7.0702 1.13%
2019-06-26 0 8.840 8.830 8.840 8.790 8.910 1,918,299 16,984,129 8.8537 7.011 7.003 7.011 6.971 7.066 2,418,831 7.0216 -0.34%
2019-06-25 0 8.870 8.850 8.870 8.780 8.950 3,705,210 32,883,235 8.8749 7.035 7.019 7.035 6.963 7.098 4,671,992 7.0384 0.34%
2019-06-24 0 8.840 8.830 8.840 8.780 8.910 4,100,000 36,301,318 8.8540 7.011 7.003 7.011 6.963 7.066 5,169,793 7.0218 1.49%
2019-06-21 0 8.710 8.700 8.710 8.700 9.400 12,183,979 108,304,456 8.8891 6.908 6.900 6.908 6.900 7.455 15,363,085 7.0497 -6.44%
2019-06-20 0 9.310 9.280 9.310 9.150 9.370 3,167,700 29,455,582 9.2987 7.383 7.360 7.383 7.257 7.431 3,994,232 7.3745 0.87%
2019-06-19 0 9.230 9.220 9.230 9.100 9.260 2,445,968 22,499,461 9.1986 7.320 7.312 7.320 7.217 7.344 3,084,182 7.2951 0.54%
2019-06-18 0 9.180 9.170 9.180 9.050 9.590 2,315,650 21,280,901 9.1900 7.280 7.272 7.280 7.177 7.606 2,919,861 7.2883 1.55%
2019-06-17 0 9.040 9.040 9.080 9.010 9.290 3,295,684 30,049,436 9.1178 7.169 7.169 7.201 7.146 7.368 4,155,611 7.2311 -1.53%
2019-06-14 0 9.180 9.180 9.190 9.170 9.700 3,109,256 28,983,655 9.3217 7.280 7.280 7.288 7.272 7.693 3,920,539 7.3928 -4.47%
2019-06-13 0 9.610 9.570 9.610 9.500 9.940 2,866,800 27,583,664 9.6218 7.621 7.590 7.621 7.534 7.883 3,614,820 7.6307 -3.71%
2019-06-12 0 9.980 9.950 9.980 9.620 10.00 1,781,000 17,697,761 9.9370 7.915 7.891 7.915 7.629 7.931 2,245,708 7.8807 0.20%
2019-06-11 0 9.960 9.960 9.970 9.680 10.04 3,212,806 31,955,501 9.9463 7.899 7.899 7.907 7.677 7.962 4,051,108 7.8881 1.32%
2019-06-10 0 9.830 9.810 9.830 9.620 9.900 1,336,603 13,115,269 9.8124 7.796 7.780 7.796 7.629 7.851 1,685,356 7.7819 3.47%
2019-06-06 0 9.500 9.500 9.510 9.410 9.810 1,214,000 11,572,785 9.5328 7.534 7.534 7.542 7.463 7.780 1,530,763 7.5601 -4.52%
2019-06-05 0 9.950 9.950 9.960 9.860 10.20 850,000 8,462,540 9.9559 7.891 7.891 7.899 7.820 8.089 1,071,786 7.8957 0.00%
2019-06-04 0 9.950 9.940 9.950 9.850 10.14 1,755,823 17,447,564 9.9370 7.891 7.883 7.891 7.812 8.042 2,213,961 7.8807 -1.68%
2019-06-03 0 10.12 10.06 10.12 9.960 10.30 5,674,526 57,163,483 10.074 8.026 7.978 8.026 7.899 8.169 7,155,152 7.9891 0.10%
2019-05-31 0 10.24 10.16 10.24 9.860 10.24 2,029,190 20,544,935 10.125 8.018 7.955 8.018 7.720 8.018 2,591,557 7.9276 2.81%
2019-05-30 0 9.960 9.920 9.960 9.800 10.08 3,161,446 31,422,876 9.9394 7.799 7.767 7.799 7.673 7.893 4,037,605 7.7826 0.30%
2019-05-29 0 9.930 9.930 9.940 9.840 10.00 1,545,891 15,328,042 9.9153 7.775 7.775 7.783 7.705 7.830 1,974,317 7.7637 0.10%
2019-05-28 0 9.920 9.920 9.930 9.700 9.920 6,809,407 67,178,772 9.8656 7.767 7.767 7.775 7.595 7.767 8,696,558 7.7248 2.06%
2019-05-27 0 9.720 9.720 9.730 9.660 10.00 1,208,500 11,762,275 9.7330 7.611 7.611 7.619 7.564 7.830 1,543,422 7.6209 -2.02%
2019-05-24 0 9.920 9.910 9.920 9.830 9.990 1,061,485 10,533,626 9.9235 7.767 7.760 7.767 7.697 7.822 1,355,664 7.7701 0.92%
2019-05-23 0 9.830 9.820 9.830 9.800 10.00 1,112,934 10,954,964 9.8433 7.697 7.689 7.697 7.673 7.830 1,421,371 7.7073 -0.51%
2019-05-22 0 9.880 9.870 9.880 9.810 10.04 1,600,500 15,831,525 9.8916 7.736 7.728 7.736 7.681 7.861 2,044,061 7.7451 -1.00%
2019-05-21 0 9.980 9.980 10.02 9.900 10.12 1,470,540 14,699,374 9.9959 7.814 7.814 7.846 7.752 7.924 1,878,084 7.8268 0.50%
2019-05-20 0 9.930 9.930 9.980 9.930 10.50 1,794,756 17,965,444 10.010 7.775 7.775 7.814 7.775 8.222 2,292,152 7.8378 -3.59%
2019-05-17 0 10.30 10.28 10.30 10.20 10.52 1,611,000 16,646,200 10.333 8.065 8.049 8.065 7.987 8.237 2,057,471 8.0906 0.59%
2019-05-16 0 10.24 10.24 10.26 10.24 10.58 2,310,468 23,881,607 10.336 8.018 8.018 8.034 8.018 8.284 2,950,788 8.0933 -2.10%
2019-05-15 0 10.46 10.40 10.46 10.04 10.54 2,364,880 24,580,992 10.394 8.190 8.143 8.190 7.861 8.253 3,020,280 8.1386 2.15%
2019-05-14 0 10.24 10.24 10.26 9.710 10.46 4,374,819 44,535,901 10.180 8.018 8.018 8.034 7.603 8.190 5,587,251 7.9710 -4.48%
2019-05-10 0 10.72 10.72 10.74 10.60 10.80 1,907,494 20,439,826 10.716 8.394 8.394 8.409 8.300 8.456 2,436,135 8.3903 1.32%
2019-05-09 0 10.58 10.56 10.58 10.46 10.96 2,534,860 26,849,293 10.592 8.284 8.268 8.284 8.190 8.582 3,237,368 8.2936 -2.40%
2019-05-08 0 10.84 10.84 10.86 10.80 11.58 4,348,448 48,372,490 11.124 8.488 8.488 8.503 8.456 9.067 5,553,572 8.7102 -6.07%
2019-05-07 0 11.54 11.52 11.54 11.34 11.56 3,329,758 38,119,297 11.448 9.036 9.020 9.036 8.879 9.051 4,252,563 8.9638 2.12%
2019-05-06 0 11.30 11.30 11.34 11.18 11.48 1,499,484 16,932,333 11.292 8.848 8.848 8.879 8.754 8.989 1,915,049 8.8417 -3.42%
2019-05-03 0 11.70 11.66 11.70 11.36 11.76 2,434,894 28,048,167 11.519 9.161 9.130 9.161 8.895 9.208 3,109,698 9.0196 1.92%
2019-05-02 0 11.48 11.46 11.48 10.90 11.48 1,333,500 15,186,610 11.389 8.989 8.973 8.989 8.535 8.989 1,703,065 8.9172 2.87%
2019-04-30 0 11.16 11.16 11.18 11.04 11.22 2,271,579 25,305,233 11.140 8.738 8.738 8.754 8.644 8.785 2,901,122 8.7226 0.18%
2019-04-29 0 11.14 11.10 11.14 10.92 11.26 2,403,160 26,664,930 11.096 8.723 8.691 8.723 8.550 8.817 3,069,169 8.6880 0.72%
2019-04-26 0 11.06 11.02 11.06 10.88 11.16 949,197 10,497,549 11.059 8.660 8.629 8.660 8.519 8.738 1,212,256 8.6595 0.55%
2019-04-25 0 11.00 11.00 11.02 10.92 11.20 1,010,489 11,120,831 11.005 8.613 8.613 8.629 8.550 8.770 1,290,535 8.6172 -1.79%
2019-04-24 0 11.20 11.18 11.20 11.12 11.34 1,469,167 16,447,507 11.195 8.770 8.754 8.770 8.707 8.879 1,876,330 8.7658 0.36%
2019-04-23 0 11.16 11.16 11.18 11.10 11.42 1,302,380 14,562,030 11.181 8.738 8.738 8.754 8.691 8.942 1,663,320 8.7548 -2.28%
2019-04-18 0 11.42 11.42 11.44 11.28 11.50 2,711,609 30,816,056 11.364 8.942 8.942 8.958 8.832 9.005 3,463,101 8.8984 1.24%
2019-04-17 0 11.28 11.28 11.30 11.20 11.42 1,882,000 21,238,389 11.285 8.832 8.832 8.848 8.770 8.942 2,403,575 8.8362 -0.53%
2019-04-16 0 11.34 11.26 11.34 10.98 11.34 1,898,180 21,318,416 11.231 8.879 8.817 8.879 8.597 8.879 2,424,239 8.7939 2.16%
2019-04-15 0 11.10 11.02 11.10 10.94 11.10 2,204,866 24,406,572 11.069 8.691 8.629 8.691 8.566 8.691 2,815,920 8.6674 0.73%
2019-04-12 0 11.02 11.02 11.04 10.98 11.18 764,000 8,428,016 11.031 8.629 8.629 8.644 8.597 8.754 975,734 8.6376 -0.90%
2019-04-11 0 11.12 11.10 11.12 10.92 11.26 1,695,643 18,713,017 11.036 8.707 8.691 8.707 8.550 8.817 2,165,571 8.6411 0.00%
2019-04-10 0 11.12 11.12 11.18 10.90 11.20 5,542,415 61,660,069 11.125 8.707 8.707 8.754 8.535 8.770 7,078,433 8.7110 0.36%
2019-04-09 0 11.08 11.06 11.08 10.94 11.18 3,041,266 33,610,291 11.051 8.676 8.660 8.676 8.566 8.754 3,884,119 8.6533 0.91%
2019-04-08 0 10.98 10.98 11.00 10.84 11.20 3,169,386 34,746,531 10.963 8.597 8.597 8.613 8.488 8.770 4,047,746 8.5842 -1.08%
2019-04-04 0 11.10 11.10 11.12 10.70 11.24 2,035,500 22,546,285 11.077 8.691 8.691 8.707 8.378 8.801 2,599,616 8.6729 -1.60%
2019-04-03 0 11.28 11.26 11.28 11.16 11.40 818,672 9,224,607 11.268 8.832 8.817 8.832 8.738 8.926 1,045,558 8.8227 0.00%
2019-04-02 0 11.28 11.22 11.28 11.02 11.30 1,692,788 18,988,172 11.217 8.832 8.785 8.832 8.629 8.848 2,161,925 8.7830 1.81%
2019-04-01 0 11.08 11.08 11.10 10.94 11.18 841,920 9,324,070 11.075 8.676 8.676 8.691 8.566 8.754 1,075,249 8.6715 -0.18%
2019-03-29 0 11.10 11.06 11.10 10.92 11.16 1,651,987 18,271,878 11.061 8.691 8.660 8.691 8.550 8.738 2,109,817 8.6604 0.54%
2019-03-28 0 11.04 10.98 11.04 10.72 11.08 1,368,372 14,995,537 10.959 8.644 8.597 8.644 8.394 8.676 1,747,601 8.5806 2.03%
2019-03-27 0 10.82 10.80 10.82 10.82 10.98 1,066,912 11,619,039 10.890 8.472 8.456 8.472 8.472 8.597 1,362,595 8.5271 -0.92%
2019-03-26 0 10.92 10.88 10.92 10.78 11.04 1,548,376 16,889,921 10.908 8.550 8.519 8.550 8.441 8.644 1,977,491 8.5411 0.55%
2019-03-25 0 10.86 10.86 10.88 10.64 11.04 1,715,727 18,556,118 10.815 8.503 8.503 8.519 8.331 8.644 2,191,221 8.4684 -3.89%
2019-03-22 0 11.30 11.24 11.30 11.10 11.30 1,926,667 21,677,356 11.251 8.848 8.801 8.848 8.691 8.848 2,460,621 8.8097 0.89%
2019-03-21 0 11.20 11.18 11.20 11.06 11.30 1,359,574 15,222,081 11.196 8.770 8.754 8.770 8.660 8.848 1,736,365 8.7666 1.82%
2019-03-20 0 11.00 10.98 11.00 10.98 11.32 1,726,000 19,040,645 11.032 8.613 8.597 8.613 8.597 8.864 2,204,342 8.6378 -3.51%
2019-03-19 0 11.40 11.38 11.40 11.22 11.50 2,236,803 25,490,262 11.396 8.926 8.911 8.926 8.785 9.005 2,856,708 8.9230 1.60%
2019-03-18 0 11.22 11.20 11.22 10.80 11.28 1,709,910 18,969,366 11.094 8.785 8.770 8.785 8.456 8.832 2,183,792 8.6864 2.37%
2019-03-15 0 10.96 10.94 10.96 10.86 11.48 5,209,719 57,277,205 10.994 8.582 8.566 8.582 8.503 8.989 6,653,534 8.6085 0.92%
2019-03-14 0 10.86 10.84 10.86 10.64 11.00 3,572,393 38,856,230 10.877 8.503 8.488 8.503 8.331 8.613 4,562,442 8.5165 2.07%
2019-03-13 0 10.64 10.60 10.64 10.50 10.76 1,456,274 15,494,426 10.640 8.331 8.300 8.331 8.222 8.425 1,859,864 8.3309 -0.19%
2019-03-12 0 10.66 10.66 10.68 10.52 10.74 1,415,544 15,096,259 10.665 8.347 8.347 8.362 8.237 8.409 1,807,846 8.3504 0.95%
2019-03-11 0 10.56 10.56 10.58 10.26 10.62 1,417,837 14,935,065 10.534 8.268 8.268 8.284 8.034 8.315 1,810,775 8.2479 0.57%
2019-03-08 0 10.50 10.46 10.50 10.44 10.68 1,334,516 14,019,708 10.505 8.222 8.190 8.222 8.175 8.362 1,704,362 8.2258 -1.87%
2019-03-07 0 10.70 10.66 10.70 10.54 10.82 1,956,255 20,963,586 10.716 8.378 8.347 8.378 8.253 8.472 2,498,409 8.3908 -0.19%
2019-03-06 0 10.72 10.72 10.74 10.64 10.84 1,521,992 16,352,216 10.744 8.394 8.394 8.409 8.331 8.488 1,943,795 8.4125 -0.56%
2019-03-05 0 10.78 10.76 10.78 10.62 10.86 1,442,000 15,449,346 10.714 8.441 8.425 8.441 8.315 8.503 1,841,634 8.3889 1.70%
2019-03-04 0 10.60 10.58 10.60 10.52 10.80 2,248,453 23,891,997 10.626 8.300 8.284 8.300 8.237 8.456 2,871,587 8.3201 -1.12%
2019-03-01 0 10.72 10.70 10.72 10.50 10.74 2,307,159 24,518,527 10.627 8.394 8.378 8.394 8.222 8.409 2,946,562 8.3211 1.90%
2019-02-28 0 10.52 10.52 10.54 10.48 10.78 3,420,643 36,110,259 10.557 8.237 8.237 8.253 8.206 8.441 4,368,636 8.2658 -1.68%
2019-02-27 0 10.70 10.68 10.70 10.60 10.98 1,485,500 15,913,159 10.712 8.378 8.362 8.378 8.300 8.597 1,897,190 8.3878 0.75%
2019-02-26 0 10.62 10.62 10.66 10.54 10.98 4,998,735 53,153,003 10.633 8.315 8.315 8.347 8.253 8.597 6,384,078 8.3259 0.76%
2019-02-25 0 10.54 10.52 10.54 10.44 10.68 2,355,504 24,839,941 10.545 8.253 8.237 8.253 8.175 8.362 3,008,306 8.2571 0.57%
2019-02-22 0 10.48 10.46 10.48 10.42 10.64 4,881,585 51,246,909 10.498 8.206 8.190 8.206 8.159 8.331 6,234,462 8.2199 -1.87%
2019-02-21 0 10.68 10.66 10.68 10.40 10.74 4,288,000 45,229,084 10.548 8.362 8.347 8.362 8.143 8.409 5,476,371 8.2590 2.89%
2019-02-20 0 10.38 10.38 10.44 10.26 10.86 3,341,999 34,965,059 10.462 8.128 8.128 8.175 8.034 8.503 4,268,197 8.1920 -3.35%
2019-02-19 0 10.74 10.74 10.76 10.74 11.34 1,403,934 15,229,509 10.848 8.409 8.409 8.425 8.409 8.879 1,793,019 8.4938 -3.59%
2019-02-18 0 11.14 11.14 11.18 11.10 11.38 1,091,190 12,223,608 11.202 8.723 8.723 8.754 8.691 8.911 1,393,601 8.7712 -0.54%
2019-02-15 0 11.20 11.20 11.22 11.14 11.42 3,544,430 39,973,787 11.278 8.770 8.770 8.785 8.723 8.942 4,526,729 8.8306 -1.23%
2019-02-14 0 11.34 11.34 11.38 11.12 11.46 1,542,623 17,450,645 11.312 8.879 8.879 8.911 8.707 8.973 1,970,144 8.8575 0.71%
2019-02-13 0 11.26 11.26 11.28 11.14 11.60 2,520,250 28,522,948 11.318 8.817 8.817 8.832 8.723 9.083 3,218,709 8.8616 1.08%
2019-02-12 0 11.14 11.12 11.14 11.02 11.38 1,634,167 18,196,713 11.135 8.723 8.707 8.723 8.629 8.911 2,087,058 8.7188 -1.07%
2019-02-11 0 11.26 11.26 11.30 11.16 11.42 1,136,677 12,810,951 11.271 8.817 8.817 8.848 8.738 8.942 1,451,694 8.8248 0.18%
2019-02-08 0 11.24 11.24 11.28 10.88 11.40 3,253,204 36,474,724 11.212 8.801 8.801 8.832 8.519 8.926 4,154,793 8.7790 2.55%
2019-02-04 0 10.96 10.96 11.00 10.96 11.62 988,830 10,930,933 11.054 8.582 8.582 8.613 8.582 9.098 1,262,873 8.6556 -3.01%
2019-02-01 0 11.30 11.26 11.30 11.18 11.46 2,081,158 23,483,021 11.284 8.848 8.817 8.848 8.754 8.973 2,657,928 8.8351 1.44%
2019-01-31 0 11.14 11.14 11.16 11.06 11.34 3,163,767 35,351,415 11.174 8.723 8.723 8.738 8.660 8.879 4,040,570 8.7491 1.64%
2019-01-30 0 10.96 10.92 10.96 10.78 11.08 2,286,979 24,996,725 10.930 8.582 8.550 8.582 8.441 8.676 2,920,790 8.5582 -0.54%
2019-01-29 0 11.02 10.98 11.02 10.84 11.12 1,937,000 21,306,845 11.000 8.629 8.597 8.629 8.488 8.707 2,473,818 8.6129 -0.90%
2019-01-28 0 11.12 11.08 11.12 10.98 11.56 1,921,770 21,372,356 11.121 8.707 8.676 8.707 8.597 9.051 2,454,367 8.7079 -1.24%
2019-01-25 0 11.26 11.22 11.26 10.98 11.42 1,661,500 18,650,800 11.225 8.817 8.785 8.817 8.597 8.942 2,121,966 8.7894 0.18%
2019-01-24 0 11.24 11.18 11.24 10.74 11.24 3,284,436 36,458,057 11.100 8.801 8.754 8.801 8.409 8.801 4,194,681 8.6915 4.27%
2019-01-23 0 10.78 10.74 10.78 10.68 11.00 3,309,000 35,728,980 10.798 8.441 8.409 8.441 8.362 8.613 4,226,052 8.4545 -0.37%
2019-01-22 0 10.82 10.76 10.82 10.56 11.02 2,554,000 27,518,030 10.774 8.472 8.425 8.472 8.268 8.629 3,261,812 8.4364 -1.64%
2019-01-21 0 11.00 10.98 11.00 10.78 11.00 1,198,400 13,145,150 10.969 8.613 8.597 8.613 8.441 8.613 1,530,523 8.5887 0.36%
2019-01-18 0 10.96 10.96 10.98 10.40 11.00 3,595,424 38,986,784 10.843 8.582 8.582 8.597 8.143 8.613 4,591,855 8.4904 0.92%
2019-01-17 0 10.86 10.82 10.86 10.78 11.12 1,976,445 21,575,500 10.916 8.503 8.472 8.503 8.441 8.707 2,524,195 8.5475 -0.91%
2019-01-16 0 10.96 10.92 10.96 10.72 11.12 5,274,671 57,663,861 10.932 8.582 8.550 8.582 8.394 8.707 6,736,487 8.5599 0.37%
2019-01-15 0 10.92 10.90 10.92 10.68 10.92 3,614,056 39,166,125 10.837 8.550 8.535 8.550 8.362 8.550 4,615,651 8.4855 2.06%
2019-01-14 0 10.70 10.70 10.72 10.28 10.76 4,079,500 43,303,998 10.615 8.378 8.378 8.394 8.049 8.425 5,210,088 8.3116 1.90%
2019-01-11 0 10.50 10.46 10.50 10.22 10.52 3,893,725 40,741,355 10.463 8.222 8.190 8.222 8.002 8.237 4,972,827 8.1928 1.94%
2019-01-10 0 10.30 10.24 10.30 9.860 10.36 3,424,720 35,083,811 10.244 8.065 8.018 8.065 7.720 8.112 4,373,843 8.0213 4.46%
2019-01-09 0 9.860 9.860 9.890 9.820 10.22 3,063,333 30,549,630 9.9727 7.720 7.720 7.744 7.689 8.002 3,912,301 7.8086 -0.40%
2019-01-08 0 9.900 9.860 9.900 9.760 9.950 1,362,864 13,448,876 9.8681 7.752 7.720 7.752 7.642 7.791 1,740,566 7.7267 1.12%
2019-01-07 0 9.790 9.750 9.790 9.670 10.08 1,956,245 19,220,762 9.8253 7.666 7.634 7.666 7.572 7.893 2,498,396 7.6932 -1.41%
2019-01-04 0 9.930 9.910 9.930 9.640 9.980 1,431,540 14,112,654 9.8584 7.775 7.760 7.775 7.548 7.814 1,828,275 7.7191 1.43%
2019-01-03 0 9.790 9.790 9.800 9.460 10.06 3,704,000 36,071,070 9.7384 7.666 7.666 7.673 7.407 7.877 4,730,522 7.6252 0.31%
2019-01-02 0 9.760 9.760 9.770 9.560 10.36 3,514,832 34,419,898 9.7928 7.642 7.642 7.650 7.485 8.112 4,488,928 7.6677 -4.50%
2018-12-31 0 10.22 10.22 10.24 10.14 10.68 911,000 9,318,520 10.229 8.002 8.002 8.018 7.940 8.362 1,163,473 8.0092 -0.97%
2018-12-28 0 10.32 10.32 10.34 9.920 10.56 960,152 9,888,518 10.299 8.081 8.081 8.096 7.767 8.268 1,226,247 8.0640 1.78%
2018-12-27 0 10.14 10.12 10.14 10.04 10.82 1,257,259 12,805,572 10.185 7.940 7.924 7.940 7.861 8.472 1,605,694 7.9751 -2.12%
2018-12-24 0 10.36 10.36 10.38 10.12 10.50 586,337 6,063,291 10.341 8.112 8.112 8.128 7.924 8.222 748,834 8.0970 0.58%
2018-12-21 0 10.30 10.26 10.30 10.06 10.34 3,266,561 33,547,163 10.270 8.065 8.034 8.065 7.877 8.096 4,171,852 8.0413 -0.19%
2018-12-20 0 10.32 10.30 10.32 9.950 10.42 2,340,500 24,019,250 10.262 8.081 8.065 8.081 7.791 8.159 2,989,143 8.0355 0.00%
2018-12-19 0 10.32 10.30 10.32 10.10 10.60 2,898,618 29,852,386 10.299 8.081 8.065 8.081 7.908 8.300 3,701,937 8.0640 -2.09%
2018-12-18 0 10.54 10.54 10.56 10.52 10.80 5,013,000 53,163,465 10.605 8.253 8.253 8.268 8.237 8.456 6,402,297 8.3038 -2.04%
2018-12-17 0 10.76 10.76 10.80 10.60 10.98 1,736,451 18,701,274 10.770 8.425 8.425 8.456 8.300 8.597 2,217,689 8.4328 -1.47%
2018-12-14 0 10.92 10.90 10.92 10.84 11.82 2,952,862 32,747,716 11.090 8.550 8.535 8.550 8.488 9.255 3,771,215 8.6836 -3.02%
2018-12-13 0 11.26 11.24 11.26 11.02 11.26 1,897,591 21,232,908 11.189 8.817 8.801 8.817 8.629 8.817 2,423,487 8.7613 3.87%
2018-12-12 0 10.84 10.84 10.86 10.80 11.06 5,744,600 62,503,697 10.880 8.488 8.488 8.503 8.456 8.660 7,336,651 8.5194 -0.18%
2018-12-11 0 10.86 10.86 10.92 10.76 11.00 2,366,493 25,741,339 10.877 8.503 8.503 8.550 8.425 8.613 3,022,340 8.5170 1.50%
2018-12-10 0 10.70 10.70 10.72 10.60 11.22 2,538,100 27,362,180 10.781 8.378 8.378 8.394 8.300 8.785 3,241,506 8.4412 -5.31%
2018-12-07 0 11.30 11.30 11.32 11.26 11.98 3,014,766 34,282,466 11.372 8.848 8.848 8.864 8.817 9.380 3,850,275 8.9039 -2.59%
2018-12-06 0 11.60 11.58 11.60 11.46 11.74 3,295,280 38,114,643 11.566 9.083 9.067 9.083 8.973 9.192 4,208,530 9.0565 -1.86%
2018-12-05 0 11.82 11.78 11.82 11.56 11.88 1,911,500 22,531,140 11.787 9.255 9.224 9.255 9.051 9.302 2,441,251 9.2293 0.00%
2018-12-04 0 11.82 11.78 11.82 11.50 11.82 2,005,910 23,593,691 11.762 9.255 9.224 9.255 9.005 9.255 2,561,825 9.2097 2.60%
2018-12-03 0 11.52 11.50 11.52 11.20 11.78 3,698,132 42,541,910 11.504 9.020 9.005 9.020 8.770 9.224 4,723,028 9.0073 0.17%
2018-11-30 0 11.50 11.48 11.50 11.46 11.82 6,413,936 74,053,592 11.546 9.005 8.989 9.005 8.973 9.255 8,191,486 9.0403 -1.20%
2018-11-29 0 11.64 11.60 11.64 11.46 11.92 2,182,684 25,381,600 11.629 9.114 9.083 9.114 8.973 9.333 2,787,590 9.1052 -1.36%
2018-11-28 0 11.80 11.74 11.80 11.44 11.84 3,419,266 40,129,016 11.736 9.239 9.192 9.239 8.958 9.271 4,366,877 9.1894 3.87%
2018-11-27 0 11.36 11.36 11.38 11.36 11.70 5,226,145 59,911,153 11.464 8.895 8.895 8.911 8.895 9.161 6,674,512 8.9761 -3.24%
2018-11-26 0 11.74 11.72 11.74 11.48 11.88 2,639,804 30,942,802 11.722 9.192 9.177 9.192 8.989 9.302 3,371,396 9.1780 -1.34%
2018-11-23 0 11.90 11.86 11.90 11.82 12.16 1,911,000 22,726,860 11.893 9.318 9.286 9.318 9.255 9.521 2,440,612 9.3120 -1.49%
2018-11-22 0 12.08 12.04 12.08 11.78 12.10 1,145,679 13,782,291 12.030 9.459 9.427 9.459 9.224 9.474 1,463,191 9.4193 1.51%
2018-11-21 0 11.90 11.88 11.90 11.80 12.14 3,160,000 37,564,272 11.887 9.318 9.302 9.318 9.239 9.506 4,035,759 9.3079 -1.16%
2018-11-20 0 12.04 12.02 12.04 12.00 12.24 1,558,920 18,803,459 12.062 9.427 9.412 9.427 9.396 9.584 1,990,957 9.4444 -2.11%
2018-11-19 0 12.30 12.28 12.30 12.16 12.70 1,660,500 20,399,860 12.285 9.631 9.615 9.631 9.521 9.944 2,120,689 9.6194 0.00%
2018-11-16 0 12.30 12.26 12.30 12.04 12.30 2,388,936 29,292,654 12.262 9.631 9.600 9.631 9.427 9.631 3,051,003 9.6010 0.82%
2018-11-15 0 12.20 12.14 12.20 12.04 12.22 2,909,000 35,343,896 12.150 9.553 9.506 9.553 9.427 9.568 3,715,197 9.5133 -0.16%
2018-11-14 0 12.22 12.20 12.22 12.08 12.58 3,650,779 44,461,666 12.179 9.568 9.553 9.568 9.459 9.850 4,662,551 9.5359 1.50%
2018-11-13 0 12.04 12.02 12.04 11.78 12.26 5,664,264 68,460,412 12.086 9.427 9.412 9.427 9.224 9.600 7,234,051 9.4636 2.21%
2018-11-12 0 11.78 11.78 11.80 11.78 12.18 1,199,100 14,212,375 11.853 9.224 9.224 9.239 9.224 9.537 1,531,417 9.2805 -1.01%
2018-11-09 0 11.90 11.88 11.90 11.76 12.18 4,122,100 49,043,044 11.898 9.318 9.302 9.318 9.208 9.537 5,264,494 9.3158 -1.33%
2018-11-08 0 12.06 12.06 12.08 12.02 12.28 1,725,187 20,924,757 12.129 9.443 9.443 9.459 9.412 9.615 2,203,303 9.4970 0.50%
2018-11-07 0 12.00 11.98 12.00 11.84 12.26 4,817,100 57,997,864 12.040 9.396 9.380 9.396 9.271 9.600 6,152,105 9.4273 0.00%
2018-11-06 0 12.00 11.94 12.00 11.72 12.02 2,445,100 29,160,202 11.926 9.396 9.349 9.396 9.177 9.412 3,122,732 9.3380 2.92%
2018-11-05 0 11.66 11.64 11.66 11.60 11.88 2,675,400 31,295,114 11.697 9.130 9.114 9.130 9.083 9.302 3,416,857 9.1590 -1.35%
2018-11-02 0 11.82 11.80 11.82 11.38 11.84 21,744,330 249,197,582 11.460 9.255 9.239 9.255 8.911 9.271 27,770,527 8.9735 4.05%
2018-11-01 0 11.36 11.34 11.36 11.30 11.60 2,135,445 24,345,940 11.401 8.895 8.879 8.895 8.848 9.083 2,727,260 8.9269 -1.22%
2018-10-31 0 11.50 11.50 11.54 11.48 11.66 5,084,367 58,657,053 11.537 9.005 9.005 9.036 8.989 9.130 6,493,442 9.0333 0.00%
2018-10-30 0 11.50 11.50 11.52 11.28 11.74 4,523,835 52,021,961 11.500 9.005 9.005 9.020 8.832 9.192 5,777,565 9.0041 1.77%
2018-10-29 0 11.30 11.24 11.30 11.10 11.60 2,219,493 25,131,859 11.323 8.848 8.801 8.848 8.691 9.083 2,834,601 8.8661 -0.70%
2018-10-26 0 11.38 11.34 11.38 11.26 11.58 1,430,400 16,297,464 11.394 8.911 8.879 8.911 8.817 9.067 1,826,819 8.9212 -1.04%
2018-10-25 0 11.50 11.46 11.50 11.38 11.60 2,000,193 23,027,142 11.512 9.005 8.973 9.005 8.911 9.083 2,554,524 9.0143 -2.87%
2018-10-24 0 11.84 11.82 11.84 11.74 11.98 1,774,454 21,119,764 11.902 9.271 9.255 9.271 9.192 9.380 2,266,224 9.3194 1.20%
2018-10-23 0 11.70 11.70 11.74 11.68 11.96 1,981,406 23,335,049 11.777 9.161 9.161 9.192 9.145 9.365 2,530,530 9.2214 -2.50%
2018-10-22 0 12.00 11.98 12.00 11.94 12.06 6,214,735 74,468,823 11.983 9.396 9.380 9.396 9.349 9.443 7,937,079 9.3824 0.33%
2018-10-19 0 11.96 11.92 11.96 11.74 12.02 3,950,691 47,131,692 11.930 9.365 9.333 9.365 9.192 9.412 5,045,581 9.3412 0.00%
2018-10-18 0 11.96 11.96 11.98 11.72 12.08 3,610,573 42,786,461 11.850 9.365 9.365 9.380 9.177 9.459 4,611,203 9.2788 2.57%
2018-10-16 0 11.66 11.64 11.66 11.44 11.80 1,900,731 22,113,450 11.634 9.130 9.114 9.130 8.958 9.239 2,427,497 9.1096 0.00%
2018-10-15 0 11.66 11.66 11.68 11.22 11.80 1,811,095 21,150,464 11.678 9.130 9.130 9.145 8.785 9.239 2,313,020 9.1441 1.39%
2018-10-12 0 11.50 11.48 11.50 11.22 11.60 2,594,270 29,741,610 11.464 9.005 8.989 9.005 8.785 9.083 3,313,243 8.9766 0.52%
2018-10-11 0 11.44 11.42 11.44 11.34 11.74 3,334,518 38,768,622 11.626 8.958 8.942 8.958 8.879 9.192 4,258,642 9.1035 -4.83%
2018-10-10 0 12.02 12.02 12.04 11.94 12.20 4,739,500 57,158,386 12.060 9.412 9.412 9.427 9.349 9.553 6,052,999 9.4430 0.17%
2018-10-09 0 12.00 11.98 12.00 11.72 12.24 2,895,836 34,803,812 12.019 9.396 9.380 9.396 9.177 9.584 3,698,384 9.4105 3.27%
2018-10-08 0 11.62 11.60 11.62 11.56 12.14 6,697,092 78,265,210 11.686 9.098 9.083 9.098 9.051 9.506 8,553,116 9.1505 -2.19%
2018-10-05 0 11.88 11.88 11.90 11.72 12.00 4,565,499 54,339,685 11.902 9.302 9.302 9.318 9.177 9.396 5,830,776 9.3195 0.00%
2018-10-04 0 11.88 11.88 11.92 11.72 12.06 3,435,890 40,825,759 11.882 9.302 9.302 9.333 9.177 9.443 4,388,108 9.3037 -2.14%
2018-10-03 0 12.14 12.10 12.14 11.92 12.26 3,586,033 43,353,722 12.090 9.506 9.474 9.506 9.333 9.600 4,579,862 9.4662 -0.33%
2018-10-02 0 12.18 12.12 12.18 11.94 12.56 3,087,510 37,721,591 12.217 9.537 9.490 9.537 9.349 9.834 3,943,179 9.5663 -1.93%
2018-09-28 0 12.42 12.42 12.44 12.36 12.56 3,998,330 49,818,819 12.460 9.725 9.725 9.741 9.678 9.834 5,106,422 9.7561 0.49%
2018-09-27 0 12.36 12.34 12.36 12.18 12.52 3,097,500 38,282,307 12.359 9.678 9.662 9.678 9.537 9.803 3,955,937 9.6772 1.31%
2018-09-26 0 12.20 12.20 12.22 12.16 12.40 3,551,500 43,559,616 12.265 9.553 9.553 9.568 9.521 9.709 4,535,758 9.6036 0.16%
2018-09-24 0 12.18 12.16 12.18 12.08 12.50 3,812,000 47,226,914 12.389 9.537 9.521 9.537 9.459 9.788 4,868,453 9.7006 -2.72%
2018-09-21 0 12.52 12.50 12.52 12.38 12.84 7,446,378 93,136,606 12.508 9.803 9.788 9.803 9.694 10.05 9,510,058 9.7935 1.79%
2018-09-20 0 12.30 12.30 12.32 12.14 12.44 2,241,256 27,583,825 12.307 9.631 9.631 9.647 9.506 9.741 2,862,395 9.6366 0.82%
2018-09-19 0 12.20 12.18 12.20 11.94 12.46 8,376,315 101,923,126 12.168 9.553 9.537 9.553 9.349 9.756 10,697,717 9.5276 -0.49%
2018-09-18 0 12.26 12.26 12.28 11.90 12.32 4,288,253 52,202,636 12.173 9.600 9.600 9.615 9.318 9.647 5,476,694 9.5318 1.32%
2018-09-17 0 12.10 12.08 12.10 11.84 12.20 5,164,801 62,037,153 12.012 9.474 9.459 9.474 9.271 9.553 6,596,168 9.4050 -1.94%
2018-09-14 0 12.34 12.30 12.34 12.02 12.36 3,395,288 41,446,252 12.207 9.662 9.631 9.662 9.412 9.678 4,336,254 9.5581 2.15%
2018-09-13 0 12.08 12.06 12.08 11.76 12.48 4,418,332 53,221,734 12.046 9.459 9.443 9.459 9.208 9.772 5,642,823 9.4318 -0.82%
2018-09-12 0 12.18 12.16 12.18 12.04 12.50 3,612,380 44,185,741 12.232 9.537 9.521 9.537 9.427 9.788 4,613,511 9.5775 -1.14%
2018-09-11 0 12.32 12.32 12.34 12.22 12.60 1,791,621 22,150,092 12.363 9.647 9.647 9.662 9.568 9.866 2,288,149 9.6804 -0.48%
2018-09-10 0 12.38 12.34 12.38 12.18 12.64 4,992,400 61,583,380 12.335 9.694 9.662 9.694 9.537 9.897 6,375,988 9.6586 -0.48%
2018-09-07 0 12.44 12.40 12.44 12.30 12.80 3,910,612 48,849,035 12.491 9.741 9.709 9.741 9.631 10.02 4,994,394 9.7808 0.00%
2018-09-06 0 12.44 12.42 12.44 12.32 12.86 4,026,594 50,393,360 12.515 9.741 9.725 9.741 9.647 10.07 5,142,519 9.7994 -0.48%
2018-09-05 0 12.50 12.50 12.52 12.46 13.16 3,409,032 43,299,099 12.701 9.788 9.788 9.803 9.756 10.30 4,353,807 9.9451 -1.73%
2018-09-04 0 12.72 12.70 12.72 12.54 12.98 3,012,000 38,219,635 12.689 9.960 9.944 9.960 9.819 10.16 3,846,742 9.9356 -0.47%
2018-09-03 0 12.78 12.78 12.80 12.46 13.04 5,391,666 69,068,816 12.810 10.01 10.01 10.02 9.756 10.21 6,885,906 10.030 1.75%
2018-08-31 0 12.56 12.54 12.56 12.34 12.60 6,223,022 78,080,661 12.547 9.834 9.819 9.834 9.662 9.866 7,947,663 9.8244 0.00%
2018-08-30 0 12.56 12.52 12.56 12.44 12.70 4,293,460 53,929,969 12.561 9.834 9.803 9.834 9.741 9.944 5,483,344 9.8352 0.16%
2018-08-29 0 12.54 12.52 12.54 12.28 12.56 5,733,140 71,383,430 12.451 9.819 9.803 9.819 9.615 9.834 7,322,015 9.7492 2.79%
2018-08-28 0 12.20 12.18 12.20 11.96 12.30 4,856,824 58,863,459 12.120 9.553 9.537 9.553 9.365 9.631 6,202,838 9.4898 2.01%
2018-08-27 0 11.96 11.94 11.96 11.48 12.18 8,546,958 101,821,191 11.913 9.365 9.349 9.365 8.989 9.537 10,915,652 9.3280 4.18%
2018-08-24 0 11.48 11.48 11.50 10.94 11.50 4,135,000 47,188,473 11.412 8.989 8.989 9.005 8.566 9.005 5,280,969 8.9356 3.05%
2018-08-23 0 11.14 11.12 11.14 11.06 11.24 4,239,928 47,191,846 11.130 8.723 8.707 8.723 8.660 8.801 5,414,976 8.7151 -0.18%
2018-08-22 0 11.16 11.14 11.16 10.84 11.20 1,715,700 18,942,238 11.041 8.738 8.723 8.738 8.488 8.770 2,191,187 8.6447 -0.36%
2018-08-21 0 11.20 11.18 11.20 10.86 11.28 2,060,039 22,990,651 11.160 8.770 8.754 8.770 8.503 8.832 2,630,956 8.7385 2.56%
2018-08-20 0 10.92 10.92 10.94 10.74 11.06 1,402,721 15,306,893 10.912 8.550 8.550 8.566 8.409 8.660 1,791,469 8.5443 0.55%
2018-08-17 0 10.86 10.86 10.88 10.64 11.12 2,287,500 24,735,459 10.813 8.503 8.503 8.519 8.331 8.707 2,921,455 8.4668 -2.16%
2018-08-16 0 11.10 11.10 11.12 10.98 11.24 4,111,904 45,774,785 11.132 8.691 8.691 8.707 8.597 8.801 5,251,472 8.7166 -1.25%
2018-08-15 0 11.24 11.24 11.26 11.06 11.30 3,521,472 39,410,604 11.192 8.801 8.801 8.817 8.660 8.848 4,497,408 8.7630 -1.75%
2018-08-14 0 11.44 11.38 11.44 11.20 11.44 1,548,500 17,505,076 11.305 8.958 8.911 8.958 8.770 8.958 1,977,649 8.8515 1.78%
2018-08-13 0 11.24 11.24 11.26 11.20 11.44 2,013,340 22,794,264 11.322 8.801 8.801 8.817 8.770 8.958 2,571,315 8.8648 -1.75%
2018-08-10 0 11.44 11.38 11.44 11.34 11.50 2,177,850 24,891,073 11.429 8.958 8.911 8.958 8.879 9.005 2,781,417 8.9491 -0.52%
2018-08-09 0 11.50 11.46 11.50 11.26 11.50 2,111,036 24,178,269 11.453 9.005 8.973 9.005 8.817 9.005 2,696,086 8.9679 1.59%
2018-08-08 0 11.32 11.30 11.32 11.22 11.44 3,300,500 37,279,570 11.295 8.864 8.848 8.864 8.785 8.958 4,215,197 8.8441 -0.53%
2018-08-07 0 11.38 11.38 11.40 11.32 11.50 2,201,334 25,114,370 11.409 8.911 8.911 8.926 8.864 9.005 2,811,409 8.9330 -0.18%
2018-08-06 0 11.40 11.40 11.42 11.22 11.50 4,513,000 51,590,745 11.432 8.926 8.926 8.942 8.785 9.005 5,763,727 8.9509 1.60%
2018-08-03 0 11.22 11.20 11.22 11.20 11.46 1,557,000 17,490,295 11.233 8.785 8.770 8.785 8.770 8.973 1,988,505 8.7957 -0.53%
2018-08-02 0 11.28 11.26 11.28 11.14 11.44 2,535,539 28,400,296 11.201 8.832 8.817 8.832 8.723 8.958 3,238,235 8.7703 -1.91%
2018-08-01 0 11.50 11.44 11.50 11.28 11.52 2,439,000 27,929,375 11.451 9.005 8.958 9.005 8.832 9.020 3,114,941 8.9663 0.70%
2018-07-31 0 11.42 11.42 11.44 11.20 11.52 3,238,001 36,698,966 11.334 8.942 8.942 8.958 8.770 9.020 4,135,377 8.8744 0.53%
2018-07-30 0 11.36 11.34 11.36 11.20 11.52 1,513,394 17,081,443 11.287 8.895 8.879 8.895 8.770 9.020 1,932,814 8.8376 -1.05%
2018-07-27 0 11.48 11.46 11.48 11.32 11.52 2,586,000 29,677,804 11.476 8.989 8.973 8.989 8.864 9.020 3,302,681 8.9860 -0.17%
2018-07-26 0 11.50 11.48 11.50 11.28 11.56 2,927,000 33,563,757 11.467 9.005 8.989 9.005 8.832 9.051 3,738,185 8.9786 0.70%
2018-07-25 0 11.42 11.40 11.42 11.32 11.52 2,260,333 25,756,761 11.395 8.942 8.926 8.942 8.864 9.020 2,886,759 8.9224 -0.87%
2018-07-24 0 11.52 11.50 11.52 11.20 11.58 3,286,893 37,746,282 11.484 9.020 9.005 9.020 8.770 9.067 4,197,819 8.9919 2.86%
2018-07-23 0 11.20 11.20 11.22 11.00 11.28 1,691,152 18,869,657 11.158 8.770 8.770 8.785 8.613 8.832 2,159,836 8.7366 0.00%
2018-07-20 0 11.20 11.20 11.22 11.04 11.26 1,186,054 13,270,984 11.189 8.770 8.770 8.785 8.644 8.817 1,514,756 8.7611 0.00%
2018-07-19 0 11.20 11.20 11.22 11.10 11.28 2,221,753 24,868,543 11.193 8.770 8.770 8.785 8.691 8.832 2,837,487 8.7643 -0.71%
2018-07-18 0 11.28 11.22 11.28 11.10 11.30 3,254,022 36,444,745 11.200 8.832 8.785 8.832 8.691 8.848 4,155,838 8.7695 0.36%
2018-07-17 0 11.24 11.24 11.26 11.14 11.50 2,370,901 26,612,628 11.225 8.801 8.801 8.817 8.723 9.005 3,027,970 8.7889 0.18%
2018-07-16 0 11.22 11.22 11.24 11.20 11.48 1,976,152 22,207,658 11.238 8.785 8.785 8.801 8.770 8.989 2,523,820 8.7992 -2.26%
2018-07-13 0 11.48 11.48 11.50 11.20 11.50 2,388,834 27,155,471 11.368 8.989 8.989 9.005 8.770 9.005 3,050,873 8.9009 1.41%
2018-07-12 0 11.32 11.28 11.32 11.00 11.36 3,452,186 38,833,528 11.249 8.864 8.832 8.864 8.613 8.895 4,408,921 8.8079 2.54%
2018-07-11 0 11.04 11.02 11.04 10.66 11.08 4,465,552 48,967,582 10.966 8.644 8.629 8.644 8.347 8.676 5,703,130 8.5861 1.85%
2018-07-10 0 10.84 10.82 10.84 10.70 10.98 3,873,768 41,896,790 10.816 8.488 8.472 8.488 8.378 8.597 4,947,339 8.4685 0.74%
2018-07-09 0 10.76 10.72 10.76 10.34 10.76 3,360,777 35,620,279 10.599 8.425 8.394 8.425 8.096 8.425 4,292,179 8.2989 6.75%
2018-07-06 0 10.08 10.08 10.10 9.940 10.42 3,854,672 38,918,752 10.097 7.893 7.893 7.908 7.783 8.159 4,922,951 7.9056 0.20%
2018-07-05 0 10.06 10.06 10.08 9.930 10.58 3,875,436 39,022,858 10.069 7.877 7.877 7.893 7.775 8.284 4,949,470 7.8843 -3.82%
2018-07-04 0 10.46 10.42 10.46 10.30 10.74 1,623,334 16,945,867 10.439 8.190 8.159 8.190 8.065 8.409 2,073,223 8.1737 -1.88%
2018-07-03 0 10.66 10.60 10.66 10.32 11.04 3,012,242 31,748,816 10.540 8.347 8.300 8.347 8.081 8.644 3,847,051 8.2528 -1.84%
2018-06-29 0 10.86 10.80 10.86 10.22 10.88 3,662,645 39,302,964 10.731 8.503 8.456 8.503 8.002 8.519 4,677,706 8.4022 6.68%
2018-06-28 0 10.18 10.18 10.20 10.12 10.50 3,280,081 33,559,248 10.231 7.971 7.971 7.987 7.924 8.222 4,189,119 8.0111 -2.86%
2018-06-27 0 10.48 10.48 10.50 10.42 10.88 2,904,300 30,702,255 10.571 8.206 8.206 8.222 8.159 8.519 3,709,194 8.2773 -3.32%
2018-06-26 0 10.84 10.84 10.86 10.54 10.92 3,776,607 40,733,308 10.786 8.488 8.488 8.503 8.253 8.550 4,823,251 8.4452 0.37%
2018-06-25 0 10.80 10.80 10.84 10.80 11.22 3,092,260 33,601,870 10.866 8.456 8.456 8.488 8.456 8.785 3,949,245 8.5084 -0.74%
2018-06-22 0 10.88 10.88 10.90 10.80 10.98 2,500,888 27,228,859 10.888 8.519 8.519 8.535 8.456 8.597 3,193,981 8.5251 0.00%
2018-06-21 0 10.88 10.88 10.90 10.84 11.26 3,184,000 34,903,515 10.962 8.519 8.519 8.535 8.488 8.817 4,066,410 8.5834 -2.16%
2018-06-20 0 11.12 11.12 11.18 10.96 11.30 2,850,318 31,656,328 11.106 8.707 8.707 8.754 8.582 8.848 3,640,252 8.6962 0.00%
2018-06-19 0 11.12 11.12 11.18 11.00 11.30 7,448,280 82,787,978 11.115 8.707 8.707 8.754 8.613 8.848 9,512,487 8.7031 -3.30%
2018-06-15 0 11.50 11.40 11.50 11.16 11.50 8,530,537 97,369,486 11.414 9.005 8.926 9.005 8.738 9.005 10,894,680 8.9373 2.68%
2018-06-14 0 11.20 11.20 11.22 11.20 11.44 4,340,546 48,848,862 11.254 8.770 8.770 8.785 8.770 8.958 5,543,480 8.8119 -1.75%
2018-06-13 0 11.40 11.40 11.42 11.32 11.68 3,396,719 38,901,623 11.453 8.926 8.926 8.942 8.864 9.145 4,338,082 8.9675 -0.87%
2018-06-12 0 11.50 11.48 11.50 11.28 11.58 4,327,891 49,803,871 11.508 9.005 8.989 9.005 8.832 9.067 5,527,317 9.0105 0.35%
2018-06-11 0 11.46 11.46 11.48 11.40 11.74 40,381,984 457,811,183 11.337 8.973 8.973 8.989 8.926 9.192 51,573,398 8.8769 -2.39%
2018-06-08 0 11.74 11.72 11.74 11.58 11.98 3,769,755 44,268,198 11.743 9.192 9.177 9.192 9.067 9.380 4,814,500 9.1948 0.34%
2018-06-07 0 11.70 11.68 11.70 11.58 11.98 4,691,500 55,011,825 11.726 9.161 9.145 9.161 9.067 9.380 5,991,697 9.1813 -1.35%
2018-06-06 0 11.86 11.86 11.88 11.80 12.08 2,053,216 24,418,767 11.893 9.286 9.286 9.302 9.239 9.459 2,622,242 9.3122 -0.67%
2018-06-05 0 11.94 11.90 11.94 11.78 12.20 5,226,811 62,246,844 11.909 9.349 9.318 9.349 9.224 9.553 6,675,363 9.3249 -1.65%
2018-06-04 0 12.14 12.10 12.14 11.76 12.42 6,141,216 74,315,465 12.101 9.506 9.474 9.506 9.208 9.725 7,843,185 9.4752 2.19%
2018-06-01 0 11.88 11.86 11.88 11.56 12.00 12,343,095 146,722,533 11.887 9.302 9.286 9.302 9.051 9.396 15,763,845 9.3075 -1.33%
2018-05-31 0 12.04 11.94 12.04 11.32 12.04 29,705,106 354,443,485 11.932 9.427 9.349 9.427 8.864 9.427 37,937,543 9.3428 6.93%
2018-05-30 0 11.26 11.24 11.26 11.06 11.30 4,438,565 49,728,888 11.204 8.817 8.801 8.817 8.660 8.848 5,668,664 8.7726 -0.53%
2018-05-29 0 11.32 11.28 11.32 11.10 11.66 6,825,480 78,128,874 11.447 8.864 8.832 8.864 8.691 9.130 8,717,085 8.9627 1.98%
2018-05-28 0 11.10 11.10 11.12 11.02 11.24 2,440,300 27,190,292 11.142 8.691 8.691 8.707 8.629 8.801 3,116,602 8.7243 -0.18%
2018-05-25 0 11.12 11.10 11.12 10.90 11.26 7,518,000 83,211,810 11.068 8.707 8.691 8.707 8.535 8.817 9,601,529 8.6665 0.00%
2018-05-24 0 11.12 11.12 11.14 11.04 11.22 3,245,957 36,119,550 11.128 8.707 8.707 8.723 8.644 8.785 4,145,538 8.7129 0.00%
2018-05-23 0 11.12 11.10 11.12 10.90 11.28 6,089,524 67,734,587 11.123 8.707 8.691 8.707 8.535 8.832 7,777,167 8.7094 3.25%
2018-05-21 0 10.88 10.88 10.90 10.82 10.98 3,924,347 42,640,083 10.866 8.433 8.433 8.448 8.386 8.510 5,063,125 8.4217 0.55%
2018-05-18 0 10.82 10.82 10.84 10.72 11.02 12,314,432 133,552,889 10.845 8.386 8.386 8.402 8.309 8.541 15,887,870 8.4060 -1.28%
2018-05-17 0 10.96 10.96 10.98 10.96 11.28 9,739,337 107,765,850 11.065 8.495 8.495 8.510 8.495 8.743 12,565,526 8.5763 -0.18%
2018-05-16 0 10.98 10.96 10.98 10.68 11.30 13,207,000 145,016,037 10.980 8.510 8.495 8.510 8.278 8.758 17,039,446 8.5106 3.20%
2018-05-15 0 10.64 10.62 10.64 10.62 10.86 6,168,500 65,803,455 10.668 8.247 8.231 8.247 8.231 8.417 7,958,493 8.2683 -1.12%
2018-05-14 0 10.76 10.72 10.76 10.62 10.78 1,493,000 16,022,940 10.732 8.340 8.309 8.340 8.231 8.355 1,926,243 8.3182 0.94%
2018-05-11 0 10.66 10.62 10.66 10.58 10.96 5,485,137 58,945,343 10.746 8.262 8.231 8.262 8.200 8.495 7,076,830 8.3293 -0.19%
2018-05-10 0 10.68 10.68 10.72 10.68 10.88 2,978,850 31,995,627 10.741 8.278 8.278 8.309 8.278 8.433 3,843,261 8.3251 0.19%
2018-05-09 0 10.66 10.66 10.68 10.66 10.82 2,874,502 30,789,980 10.711 8.262 8.262 8.278 8.262 8.386 3,708,633 8.3022 -1.11%
2018-05-08 0 10.78 10.76 10.78 10.70 10.94 4,317,488 46,600,111 10.793 8.355 8.340 8.355 8.293 8.479 5,570,349 8.3657 0.75%
2018-05-07 0 10.70 10.68 10.70 10.54 10.72 1,149,036 12,250,943 10.662 8.293 8.278 8.293 8.169 8.309 1,482,467 8.2639 1.52%
2018-05-04 0 10.54 10.54 10.58 10.54 10.78 1,801,750 19,101,030 10.601 8.169 8.169 8.200 8.169 8.355 2,324,587 8.2170 -1.68%
2018-05-03 0 10.72 10.72 10.74 10.54 10.98 5,308,200 56,449,797 10.634 8.309 8.309 8.324 8.169 8.510 6,848,549 8.2426 -1.11%
2018-05-02 0 10.84 10.80 10.84 10.76 11.02 4,323,456 47,152,777 10.906 8.402 8.371 8.402 8.340 8.541 5,578,049 8.4533 -0.18%
2018-04-30 0 10.86 10.86 10.90 10.80 11.04 4,856,781 53,010,694 10.915 8.417 8.417 8.448 8.371 8.557 6,266,136 8.4599 0.18%
2018-04-27 0 10.84 10.80 10.84 10.52 10.86 3,165,526 33,973,856 10.732 8.402 8.371 8.402 8.154 8.417 4,084,108 8.3186 3.04%
2018-04-26 0 10.52 10.50 10.52 10.46 10.76 2,223,500 23,576,588 10.603 8.154 8.138 8.154 8.107 8.340 2,868,722 8.2185 -0.57%
2018-04-25 0 10.58 10.54 10.58 10.48 10.70 1,985,300 20,942,533 10.549 8.200 8.169 8.200 8.123 8.293 2,561,400 8.1762 -0.75%
2018-04-24 0 10.66 10.64 10.66 10.48 10.78 4,129,650 43,758,390 10.596 8.262 8.247 8.262 8.123 8.355 5,328,004 8.2129 1.14%
2018-04-23 0 10.54 10.50 10.54 10.46 10.66 1,783,561 18,744,206 10.509 8.169 8.138 8.169 8.107 8.262 2,301,120 8.1457 0.00%
2018-04-20 0 10.54 10.54 10.56 10.48 10.78 3,984,059 42,095,243 10.566 8.169 8.169 8.185 8.123 8.355 5,140,165 8.1895 -1.68%
2018-04-19 0 10.72 10.70 10.72 10.66 11.00 5,288,500 56,797,216 10.740 8.309 8.293 8.309 8.262 8.526 6,823,132 8.3242 -1.29%
2018-04-18 0 10.86 10.84 10.86 10.60 11.06 4,386,732 47,275,755 10.777 8.417 8.402 8.417 8.216 8.572 5,659,687 8.3531 -0.37%
2018-04-17 0 10.90 10.88 10.90 10.72 11.18 3,720,799 40,539,481 10.895 8.448 8.433 8.448 8.309 8.665 4,800,511 8.4448 -1.80%
2018-04-16 0 11.10 11.10 11.12 11.00 11.28 3,799,500 42,267,500 11.124 8.603 8.603 8.619 8.526 8.743 4,902,050 8.6224 0.18%
2018-04-13 0 11.08 11.06 11.08 11.00 11.60 10,451,500 117,668,255 11.259 8.588 8.572 8.588 8.526 8.991 13,484,347 8.7263 -2.64%
2018-04-12 0 11.38 11.36 11.38 11.32 11.94 13,360,712 155,228,093 11.618 8.820 8.805 8.820 8.774 9.255 17,237,762 9.0051 -4.21%
2018-04-11 0 11.88 11.86 11.88 11.60 12.16 13,527,485 161,749,980 11.957 9.208 9.192 9.208 8.991 9.425 17,452,930 9.2678 -4.50%
2018-04-10 0 12.44 12.44 12.46 12.26 12.66 9,560,505 119,193,402 12.467 9.642 9.642 9.658 9.503 9.813 12,334,800 9.6632 -0.16%
2018-04-09 0 12.46 12.44 12.46 12.40 12.80 11,025,570 138,067,285 12.522 9.658 9.642 9.658 9.611 9.921 14,225,002 9.7060 -0.95%
2018-04-06 0 12.58 12.52 12.58 12.04 12.60 10,535,853 130,867,133 12.421 9.751 9.704 9.751 9.332 9.766 13,593,177 9.6274 2.78%
2018-04-04 0 12.24 12.18 12.24 11.98 12.40 9,653,399 117,628,158 12.185 9.487 9.441 9.487 9.286 9.611 12,454,650 9.4445 2.51%
2018-04-03 0 11.94 11.90 11.94 11.12 11.96 12,499,793 146,123,322 11.690 9.255 9.223 9.255 8.619 9.270 16,127,019 9.0608 8.55%
2018-03-29 0 11.00 10.98 11.00 10.52 11.02 6,841,847 74,325,456 10.863 8.526 8.510 8.526 8.154 8.541 8,827,234 8.4200 3.97%
2018-03-28 0 10.58 10.58 10.60 10.54 11.14 6,037,369 65,109,619 10.784 8.200 8.200 8.216 8.169 8.634 7,789,310 8.3588 -0.38%
2018-03-27 0 10.62 10.62 10.66 10.60 10.86 7,056,851 75,587,471 10.711 8.231 8.231 8.262 8.216 8.417 9,104,629 8.3021 -0.38%
2018-03-26 0 10.66 10.66 10.68 10.54 10.82 5,735,000 61,139,575 10.661 8.262 8.262 8.278 8.169 8.386 7,399,199 8.2630 0.38%
2018-03-23 0 10.62 10.62 10.64 10.14 10.68 5,934,087 62,633,996 10.555 8.231 8.231 8.247 7.859 8.278 7,656,058 8.1810 -0.19%
2018-03-22 0 10.64 10.62 10.64 10.54 10.94 2,552,500 27,247,055 10.675 8.247 8.231 8.247 8.169 8.479 3,293,192 8.2738 -0.75%
2018-03-21 0 10.72 10.70 10.72 10.54 11.26 5,389,503 58,372,812 10.831 8.309 8.293 8.309 8.169 8.727 6,953,445 8.3948 -1.47%
2018-03-20 0 10.88 10.88 10.92 10.60 10.98 10,795,888 116,970,581 10.835 8.433 8.433 8.464 8.216 8.510 13,928,670 8.3978 2.26%
2018-03-19 0 10.64 10.62 10.64 10.34 10.74 3,129,313 33,178,479 10.602 8.247 8.231 8.247 8.014 8.324 4,037,386 8.2178 0.95%
2018-03-16 0 10.54 10.52 10.54 10.44 10.60 4,893,424 51,531,373 10.531 8.169 8.154 8.169 8.092 8.216 6,313,412 8.1622 0.19%
2018-03-15 0 10.52 10.52 10.58 10.52 10.70 2,519,742 26,681,013 10.589 8.154 8.154 8.200 8.154 8.293 3,250,928 8.2072 -0.38%
2018-03-14 0 10.56 10.56 10.60 10.44 10.68 8,278,705 87,673,210 10.590 8.185 8.185 8.216 8.092 8.278 10,681,044 8.2083 -0.38%
2018-03-13 0 10.60 10.58 10.60 10.50 10.64 2,673,152 28,280,298 10.579 8.216 8.200 8.216 8.138 8.247 3,448,855 8.1999 1.34%
2018-03-12 0 10.46 10.42 10.46 10.28 10.56 2,343,500 24,462,763 10.439 8.107 8.076 8.107 7.968 8.185 3,023,544 8.0908 1.55%
2018-03-09 0 10.30 10.30 10.32 10.20 10.68 4,537,777 47,252,088 10.413 7.983 7.983 7.999 7.906 8.278 5,854,562 8.0710 -2.28%
2018-03-08 0 10.54 10.54 10.56 10.36 10.62 2,349,500 24,708,760 10.517 8.169 8.169 8.185 8.030 8.231 3,031,285 8.1513 -0.38%
2018-03-07 0 10.58 10.54 10.58 10.38 10.70 3,009,000 31,802,125 10.569 8.200 8.169 8.200 8.045 8.293 3,882,160 8.1919 0.76%
2018-03-06 0 10.50 10.46 10.50 10.40 10.62 2,982,791 31,451,680 10.544 8.138 8.107 8.138 8.061 8.231 3,848,346 8.1728 2.34%
2018-03-05 0 10.26 10.26 10.30 10.26 10.60 1,558,500 16,184,680 10.385 7.952 7.952 7.983 7.952 8.216 2,010,750 8.0491 -2.29%
2018-03-02 0 10.50 10.48 10.50 10.42 10.50 2,393,500 25,105,654 10.489 8.138 8.123 8.138 8.076 8.138 3,088,053 8.1299 0.00%
2018-03-01 0 10.50 10.48 10.50 10.40 10.62 2,426,500 25,447,900 10.487 8.138 8.123 8.138 8.061 8.231 3,130,629 8.1287 -0.57%
2018-02-28 0 10.56 10.52 10.56 10.30 10.64 4,864,487 51,024,868 10.489 8.185 8.154 8.185 7.983 8.247 6,276,078 8.1301 0.57%
2018-02-27 0 10.50 10.48 10.50 10.42 10.70 2,128,378 22,400,653 10.525 8.138 8.123 8.138 8.076 8.293 2,745,997 8.1576 -1.13%
2018-02-26 0 10.62 10.60 10.62 10.40 10.66 2,796,000 29,555,130 10.571 8.231 8.216 8.231 8.061 8.262 3,607,351 8.1930 1.72%
2018-02-23 0 10.44 10.44 10.48 10.40 10.70 2,787,485 29,257,155 10.496 8.092 8.092 8.123 8.061 8.293 3,596,366 8.1352 -1.69%
2018-02-22 0 10.62 10.60 10.62 10.48 10.72 2,641,213 28,004,881 10.603 8.231 8.216 8.231 8.123 8.309 3,407,648 8.2182 1.14%
2018-02-21 0 10.50 10.48 10.50 10.48 11.18 4,590,500 48,728,080 10.615 8.138 8.123 8.138 8.123 8.665 5,922,585 8.2275 -3.67%
2018-02-20 0 10.90 10.88 10.90 10.28 10.92 4,163,425 44,670,505 10.729 8.448 8.433 8.448 7.968 8.464 5,371,580 8.3161 5.01%
2018-02-15 0 10.38 10.34 10.38 10.14 10.38 1,436,878 14,785,308 10.290 8.045 8.014 8.045 7.859 8.045 1,853,835 7.9755 1.96%
2018-02-14 0 10.18 10.16 10.18 10.02 10.26 1,505,200 15,226,720 10.116 7.890 7.875 7.890 7.766 7.952 1,941,983 7.8408 1.90%
2018-02-13 0 9.990 9.990 10.00 9.930 10.18 2,119,418 21,239,875 10.022 7.743 7.743 7.751 7.697 7.890 2,734,437 7.7675 0.50%
2018-02-12 0 9.940 9.940 10.00 9.830 10.28 3,318,000 33,256,195 10.023 7.704 7.704 7.751 7.619 7.968 4,280,827 7.7686 1.53%
2018-02-09 0 9.790 9.790 9.810 9.660 9.980 4,821,000 47,285,645 9.8083 7.588 7.588 7.604 7.487 7.735 6,219,972 7.6022 -3.07%
2018-02-08 0 10.10 10.10 10.12 10.04 10.28 1,714,555 17,344,988 10.116 7.828 7.828 7.844 7.782 7.968 2,212,090 7.8410 -0.20%
2018-02-07 0 10.12 10.10 10.12 9.810 10.34 3,600,772 36,338,189 10.092 7.844 7.828 7.844 7.604 8.014 4,645,655 7.8220 2.22%
2018-02-06 0 9.900 9.900 9.920 9.840 10.30 4,566,500 45,535,040 9.9715 7.673 7.673 7.689 7.627 7.983 5,891,620 7.7288 -6.07%
2018-02-05 0 10.54 10.52 10.54 10.20 10.66 4,070,591 42,697,877 10.489 8.169 8.154 8.169 7.906 8.262 5,251,807 8.1301 1.93%
2018-02-02 0 10.34 10.34 10.36 10.18 10.48 3,154,456 32,491,224 10.300 8.014 8.014 8.030 7.890 8.123 4,069,825 7.9834 1.37%
2018-02-01 0 10.20 10.20 10.22 10.20 10.42 2,440,323 25,022,415 10.254 7.906 7.906 7.921 7.906 8.076 3,148,463 7.9475 -0.97%
2018-01-31 0 10.30 10.26 10.30 10.14 10.46 3,241,500 33,230,500 10.252 7.983 7.952 7.983 7.859 8.107 4,182,128 7.9458 -0.77%
2018-01-30 0 10.38 10.36 10.38 10.30 10.60 2,163,040 22,417,279 10.364 8.045 8.030 8.045 7.983 8.216 2,790,717 8.0328 -0.95%
2018-01-29 0 10.48 10.46 10.48 10.38 10.62 1,682,879 17,621,828 10.471 8.123 8.107 8.123 8.045 8.231 2,171,222 8.1161 -0.38%
2018-01-26 0 10.52 10.50 10.52 10.30 10.60 1,845,500 19,343,965 10.482 8.154 8.138 8.154 7.983 8.216 2,381,033 8.1242 0.77%
2018-01-25 0 10.44 10.42 10.44 10.38 10.62 1,802,500 18,839,550 10.452 8.092 8.076 8.092 8.045 8.231 2,325,555 8.1011 -0.57%
2018-01-24 0 10.50 10.48 10.50 10.38 10.56 2,246,480 23,556,603 10.486 8.138 8.123 8.138 8.045 8.185 2,898,370 8.1275 0.57%
2018-01-23 0 10.44 10.42 10.44 10.36 10.70 4,161,016 43,738,109 10.511 8.092 8.076 8.092 8.030 8.293 5,368,472 8.1472 -2.06%
2018-01-22 0 10.66 10.64 10.66 10.54 10.74 3,845,500 40,912,272 10.639 8.262 8.247 8.262 8.169 8.324 4,961,398 8.2461 -0.74%
2018-01-19 0 10.74 10.72 10.74 10.60 10.78 5,523,500 59,174,170 10.713 8.324 8.309 8.324 8.216 8.355 7,126,325 8.3036 0.56%
2018-01-18 0 10.68 10.66 10.68 10.44 10.72 5,348,084 56,656,207 10.594 8.278 8.262 8.278 8.092 8.309 6,900,007 8.2110 0.38%
2018-01-17 0 10.64 10.62 10.64 10.50 10.70 4,818,652 51,052,540 10.595 8.247 8.231 8.247 8.138 8.293 6,216,942 8.2118 0.76%
2018-01-16 0 10.56 10.54 10.56 10.40 10.64 3,698,029 38,797,181 10.491 8.185 8.169 8.185 8.061 8.247 4,771,134 8.1316 1.73%
2018-01-15 0 10.38 10.38 10.40 10.36 10.86 2,365,150 24,940,978 10.545 8.045 8.045 8.061 8.030 8.417 3,051,476 8.1734 -3.17%
2018-01-12 0 10.72 10.68 10.72 10.60 10.96 8,121,404 87,270,000 10.746 8.309 8.278 8.309 8.216 8.495 10,478,097 8.3288 1.90%
2018-01-11 0 10.52 10.52 10.54 10.26 10.64 5,399,500 56,551,290 10.473 8.154 8.154 8.169 7.952 8.247 6,966,343 8.1178 1.54%
2018-01-10 0 10.36 10.30 10.36 10.20 10.52 6,554,990 67,897,387 10.358 8.030 7.983 8.030 7.906 8.154 8,457,136 8.0284 -0.19%
2018-01-09 0 10.38 10.36 10.38 10.28 10.50 3,074,000 31,856,935 10.363 8.045 8.030 8.045 7.968 8.138 3,966,022 8.0325 -0.38%
2018-01-08 0 10.42 10.40 10.42 10.36 10.60 1,946,000 20,293,535 10.428 8.076 8.061 8.076 8.030 8.216 2,510,696 8.0828 -0.76%
2018-01-05 0 10.50 10.48 10.50 10.34 10.62 6,412,137 66,869,104 10.429 8.138 8.123 8.138 8.014 8.231 8,272,830 8.0830 1.16%
2018-01-04 0 10.38 10.36 10.38 10.28 10.66 6,864,500 71,805,780 10.460 8.045 8.030 8.045 7.968 8.262 8,856,461 8.1077 0.97%
2018-01-03 0 10.28 10.28 10.30 10.14 10.46 5,319,258 54,736,321 10.290 7.968 7.968 7.983 7.859 8.107 6,862,816 7.9758 1.58%
2018-01-02 0 10.12 10.12 10.14 10.10 10.30 3,315,975 33,643,563 10.146 7.844 7.844 7.859 7.828 7.983 4,278,214 7.8639 0.00%
2017-12-29 0 10.12 10.08 10.12 10.02 10.26 4,188,604 42,230,571 10.082 7.844 7.813 7.844 7.766 7.952 5,404,065 7.8146 -0.78%
2017-12-28 0 10.20 10.18 10.20 10.08 10.26 2,683,292 27,229,020 10.148 7.906 7.890 7.906 7.813 7.952 3,461,937 7.8653 0.79%
2017-12-27 0 10.12 10.12 10.14 10.12 10.30 2,807,822 28,615,730 10.191 7.844 7.844 7.859 7.844 7.983 3,622,604 7.8992 -1.56%
2017-12-22 0 10.28 10.24 10.28 10.02 10.28 3,968,245 40,250,267 10.143 7.968 7.937 7.968 7.766 7.968 5,119,762 7.8617 2.59%
2017-12-21 0 10.02 10.02 10.04 9.830 10.10 3,549,850 35,547,926 10.014 7.766 7.766 7.782 7.619 7.828 4,579,956 7.7616 1.52%
2017-12-20 0 9.870 9.820 9.870 9.650 9.950 2,066,345 20,333,143 9.8401 7.650 7.611 7.650 7.480 7.712 2,665,963 7.6269 -0.30%
2017-12-19 0 9.900 9.890 9.900 9.590 9.900 5,966,149 58,496,352 9.8047 7.673 7.666 7.673 7.433 7.673 7,697,423 7.5995 3.45%
2017-12-18 0 9.570 9.570 9.580 9.540 9.980 5,467,684 52,557,450 9.6124 7.418 7.418 7.425 7.394 7.735 7,054,312 7.4504 -4.11%
2017-12-15 0 9.980 9.970 9.980 9.810 10.00 9,405,820 93,220,957 9.9110 7.735 7.728 7.735 7.604 7.751 12,135,228 7.6818 -0.20%
2017-12-14 0 10.00 9.950 10.00 9.770 10.00 10,983,000 108,988,705 9.9234 7.751 7.712 7.751 7.573 7.751 14,170,079 7.6915 3.41%
2017-12-13 0 9.670 9.650 9.670 9.610 9.680 4,882,730 47,079,886 9.6421 7.495 7.480 7.495 7.449 7.503 6,299,615 7.4735 0.94%
2017-12-12 0 9.580 9.580 9.590 9.500 9.760 7,826,996 74,978,411 9.5795 7.425 7.425 7.433 7.363 7.565 10,098,256 7.4249 -1.03%
2017-12-11 0 9.680 9.650 9.680 9.490 9.770 7,958,800 76,591,099 9.6234 7.503 7.480 7.503 7.356 7.573 10,268,308 7.4590 0.73%
2017-12-08 0 9.610 9.600 9.610 9.530 9.970 8,164,230 78,803,150 9.6522 7.449 7.441 7.449 7.387 7.728 10,533,350 7.4813 -1.64%
2017-12-07 0 9.770 9.670 9.770 9.610 9.800 12,296,300 119,427,075 9.7124 7.573 7.495 7.573 7.449 7.596 15,864,476 7.5280 2.52%
2017-12-06 0 9.530 9.490 9.530 9.440 10.18 7,768,752 73,951,833 9.5191 7.387 7.356 7.387 7.317 7.890 10,023,111 7.3781 -4.22%
2017-12-05 0 9.950 9.940 9.950 9.800 10.18 11,681,042 116,249,013 9.9519 7.712 7.704 7.712 7.596 7.890 15,070,681 7.7136 -0.30%
2017-12-04 0 9.980 9.970 9.980 9.700 10.24 9,549,100 95,217,622 9.9714 7.735 7.728 7.735 7.518 7.937 12,320,086 7.7286 -0.99%
2017-12-01 0 10.08 10.08 10.12 10.06 10.66 61,154,685 629,339,248 10.291 7.813 7.813 7.844 7.797 8.262 78,900,730 7.9763 -2.70%
2017-11-30 0 10.36 10.32 10.36 10.00 10.36 130,115,378 1,343,086,773 10.322 8.030 7.999 8.030 7.751 8.030 167,872,637 8.0006 0.97%
2017-11-29 0 10.26 10.22 10.26 10.06 10.36 21,578,397 220,191,105 10.204 7.952 7.921 7.952 7.797 8.030 27,840,079 7.9091 1.99%
2017-11-28 0 10.06 10.04 10.06 9.970 10.14 9,796,500 98,411,360 10.046 7.797 7.782 7.797 7.728 7.859 12,639,277 7.7862 -0.20%
2017-11-27 0 10.08 10.08 10.10 10.02 10.18 11,324,000 114,384,014 10.101 7.813 7.813 7.828 7.766 7.890 14,610,031 7.8291 1.41%
2017-11-24 0 9.940 9.920 9.940 9.840 10.10 5,378,641 53,465,132 9.9403 7.704 7.689 7.704 7.627 7.828 6,939,431 7.7045 -0.50%
2017-11-23 0 9.990 9.990 10.04 9.970 10.20 4,725,000 47,674,303 10.090 7.743 7.743 7.782 7.728 7.906 6,096,114 7.8204 -0.70%
2017-11-22 0 10.06 10.04 10.06 9.960 10.20 7,743,227 77,648,020 10.028 7.797 7.782 7.797 7.720 7.906 9,990,179 7.7724 -1.37%
2017-11-21 0 10.20 10.16 10.20 9.980 10.30 10,001,000 101,734,495 10.172 7.906 7.875 7.906 7.735 7.983 12,903,119 7.8845 2.62%
2017-11-20 0 9.940 9.940 9.970 9.880 10.50 15,737,000 160,267,220 10.184 7.704 7.704 7.728 7.658 8.138 20,303,608 7.8935 -2.55%
2017-11-17 0 10.20 10.18 10.20 10.06 10.52 15,689,708 160,223,008 10.212 7.906 7.890 7.906 7.797 8.154 20,242,593 7.9151 -2.30%
2017-11-16 0 10.44 10.40 10.44 9.910 10.48 18,960,500 193,072,430 10.183 8.092 8.061 8.092 7.681 8.123 24,462,513 7.8926 5.35%
2017-11-15 0 9.910 9.890 9.910 9.730 10.12 10,967,000 108,773,347 9.9182 7.681 7.666 7.681 7.542 7.844 14,149,436 7.6875 0.10%
2017-11-14 0 9.900 9.890 9.900 9.800 10.28 27,047,000 269,615,245 9.9684 7.673 7.666 7.673 7.596 7.968 34,895,577 7.7263 4.76%
2017-11-13 0 9.450 9.450 9.470 9.260 9.550 6,619,500 62,117,920 9.3841 7.325 7.325 7.340 7.177 7.402 8,540,366 7.2734 2.38%
2017-11-10 0 9.230 9.230 9.240 9.220 9.410 4,547,500 42,266,512 9.2945 7.154 7.154 7.162 7.146 7.294 5,867,107 7.2040 -1.28%
2017-11-09 0 9.350 9.350 9.360 9.300 9.430 3,012,516 28,223,552 9.3688 7.247 7.247 7.255 7.208 7.309 3,886,697 7.2616 -0.11%
2017-11-08 0 9.360 9.350 9.360 9.320 9.430 1,859,313 17,423,102 9.3707 7.255 7.247 7.255 7.224 7.309 2,398,854 7.2631 -0.85%
2017-11-07 0 9.440 9.440 9.450 9.380 9.560 2,991,500 28,274,742 9.4517 7.317 7.317 7.325 7.270 7.410 3,859,582 7.3259 0.64%
2017-11-06 0 9.380 9.380 9.390 9.270 9.410 2,329,749 21,794,920 9.3551 7.270 7.270 7.278 7.185 7.294 3,005,802 7.2509 0.00%
2017-11-03 0 9.380 9.380 9.400 9.360 9.470 2,826,955 26,589,331 9.4056 7.270 7.270 7.286 7.255 7.340 3,647,289 7.2902 -0.85%
2017-11-02 0 9.460 9.460 9.480 9.460 9.560 4,654,904 44,200,059 9.4954 7.332 7.332 7.348 7.332 7.410 6,005,678 7.3597 -0.42%
2017-11-01 0 9.500 9.490 9.500 9.360 9.550 3,161,055 29,930,708 9.4686 7.363 7.356 7.363 7.255 7.402 4,078,339 7.3389 0.00%
2017-10-31 0 9.500 9.480 9.500 9.470 9.590 3,110,500 29,599,625 9.5160 7.363 7.348 7.363 7.340 7.433 4,013,114 7.3757 0.11%
2017-10-30 0 9.490 9.490 9.500 9.440 9.650 2,022,653 19,214,661 9.4997 7.356 7.356 7.363 7.317 7.480 2,609,592 7.3631 -0.94%
2017-10-27 0 9.580 9.570 9.580 9.520 9.690 1,748,000 16,742,160 9.5779 7.425 7.418 7.425 7.379 7.511 2,255,240 7.4237 -0.62%
2017-10-26 0 9.640 9.640 9.680 9.530 9.750 7,419,500 71,794,012 9.6764 7.472 7.472 7.503 7.387 7.557 9,572,512 7.5000 0.42%
2017-10-25 0 9.600 9.600 9.610 9.410 9.650 8,958,000 85,731,144 9.5703 7.441 7.441 7.449 7.294 7.480 11,557,459 7.4178 2.13%
2017-10-24 0 9.400 9.390 9.400 9.320 9.450 4,578,584 43,014,867 9.3948 7.286 7.278 7.286 7.224 7.325 5,907,211 7.2818 0.11%
2017-10-23 0 9.390 9.360 9.390 9.210 9.390 5,377,700 50,070,737 9.3108 7.278 7.255 7.278 7.139 7.278 6,938,217 7.2167 1.95%
2017-10-20 0 9.210 9.200 9.210 9.160 9.320 5,527,000 51,050,473 9.2366 7.139 7.131 7.139 7.100 7.224 7,130,841 7.1591 -0.97%
2017-10-19 0 9.300 9.300 9.320 9.240 9.480 7,003,500 65,741,846 9.3870 7.208 7.208 7.224 7.162 7.348 9,035,796 7.2757 -0.85%
2017-10-18 0 9.380 9.360 9.380 9.330 9.420 6,760,000 63,514,747 9.3957 7.270 7.255 7.270 7.232 7.301 8,721,636 7.2824 0.21%
2017-10-17 0 9.360 9.350 9.370 9.350 9.420 2,110,387 19,807,026 9.3855 7.255 7.247 7.263 7.247 7.301 2,722,785 7.2745 -0.43%
2017-10-16 0 9.400 9.390 9.400 9.330 9.480 3,839,621 36,094,654 9.4006 7.286 7.278 7.286 7.232 7.348 4,953,813 7.2862 0.00%
2017-10-13 0 9.400 9.390 9.400 9.340 9.440 3,669,469 34,480,383 9.3966 7.286 7.278 7.286 7.239 7.317 4,734,286 7.2831 -0.11%
2017-10-12 0 9.410 9.400 9.410 9.390 9.470 9,937,000 93,537,640 9.4131 7.294 7.286 7.294 7.278 7.340 12,820,548 7.2959 -0.63%
2017-10-11 0 9.470 9.470 9.480 9.440 9.580 8,953,500 84,659,445 9.4555 7.340 7.340 7.348 7.317 7.425 11,551,653 7.3288 -0.42%
2017-10-10 0 9.510 9.490 9.510 9.360 9.650 11,693,500 110,682,527 9.4653 7.371 7.356 7.371 7.255 7.480 15,086,754 7.3364 1.17%
2017-10-09 0 9.400 9.390 9.400 9.310 9.470 5,062,000 47,465,025 9.3767 7.286 7.278 7.286 7.216 7.340 6,530,906 7.2678 -0.84%
2017-10-06 0 9.480 9.480 9.500 9.270 9.590 13,242,000 124,868,975 9.4298 7.348 7.348 7.363 7.185 7.433 17,084,602 7.3089 1.94%
2017-10-04 0 9.300 9.290 9.300 9.280 9.320 2,470,000 22,969,642 9.2995 7.208 7.201 7.208 7.193 7.224 3,186,752 7.2079 0.00%
2017-10-03 0 9.300 9.290 9.300 9.230 9.350 2,230,578 20,729,975 9.2935 7.208 7.201 7.208 7.154 7.247 2,877,854 7.2033 0.22%
2017-09-29 0 9.280 9.270 9.280 9.160 9.340 1,564,000 14,477,911 9.2570 7.193 7.185 7.193 7.100 7.239 2,017,846 7.1749 0.54%
2017-09-28 0 9.230 9.220 9.230 9.200 9.290 658,095 6,084,191 9.2452 7.154 7.146 7.154 7.131 7.201 849,063 7.1658 0.11%
2017-09-27 0 9.220 9.220 9.250 9.210 9.310 1,853,500 17,150,839 9.2532 7.146 7.146 7.170 7.139 7.216 2,391,354 7.1720 -0.86%
2017-09-26 0 9.300 9.290 9.300 9.240 9.330 1,941,125 18,050,645 9.2991 7.208 7.201 7.208 7.162 7.232 2,504,406 7.2076 0.54%
2017-09-25 0 9.250 9.250 9.260 9.190 9.420 1,605,396 14,888,499 9.2740 7.170 7.170 7.177 7.123 7.301 2,071,254 7.1882 -0.75%
2017-09-22 0 9.320 9.320 9.340 9.230 9.380 1,473,809 13,743,452 9.3251 7.224 7.224 7.239 7.154 7.270 1,901,483 7.2278 0.54%
2017-09-21 0 9.270 9.270 9.290 9.270 9.400 3,243,500 30,304,822 9.3432 7.185 7.185 7.201 7.185 7.286 4,184,708 7.2418 -0.64%
2017-09-20 0 9.330 9.290 9.330 9.200 9.370 3,067,109 28,582,057 9.3189 7.232 7.201 7.232 7.131 7.263 3,957,132 7.2229 0.21%
2017-09-19 0 9.310 9.290 9.310 9.110 9.350 4,099,594 37,946,679 9.2562 7.216 7.201 7.216 7.061 7.247 5,289,226 7.1743 0.11%
2017-09-18 0 9.300 9.300 9.310 9.200 9.400 5,450,044 50,608,668 9.2859 7.208 7.208 7.216 7.131 7.286 7,031,554 7.1974 -1.48%
2017-09-15 0 9.440 9.370 9.440 9.130 9.440 3,508,456 32,829,524 9.3573 7.317 7.263 7.317 7.077 7.317 4,526,550 7.2527 0.85%
2017-09-14 0 9.360 9.320 9.360 9.210 9.420 1,938,336 18,061,542 9.3181 7.255 7.224 7.255 7.139 7.301 2,500,808 7.2223 1.08%
2017-09-13 0 9.260 9.250 9.260 9.170 9.350 3,240,065 29,966,444 9.2487 7.177 7.170 7.177 7.108 7.247 4,180,276 7.1685 -0.43%
2017-09-12 0 9.300 9.300 9.350 9.260 9.440 1,505,747 14,056,642 9.3353 7.208 7.208 7.247 7.177 7.317 1,942,689 7.2357 -0.43%
2017-09-11 0 9.340 9.340 9.350 9.310 9.460 2,205,021 20,609,834 9.3468 7.239 7.239 7.247 7.216 7.332 2,844,880 7.2445 -1.68%
2017-09-08 0 9.500 9.490 9.500 9.390 9.510 2,573,500 24,396,655 9.4800 7.363 7.356 7.363 7.278 7.371 3,320,286 7.3478 0.00%
2017-09-07 0 9.500 9.490 9.500 9.420 9.620 1,474,000 14,001,297 9.4988 7.363 7.356 7.363 7.301 7.456 1,901,730 7.3624 0.11%
2017-09-06 0 9.490 9.490 9.500 9.460 9.560 1,608,517 15,275,820 9.4968 7.356 7.356 7.363 7.332 7.410 2,075,281 7.3608 -0.11%
2017-09-05 0 9.500 9.500 9.520 9.490 9.630 2,037,500 19,417,965 9.5303 7.363 7.363 7.379 7.356 7.464 2,628,748 7.3868 -0.63%
2017-09-04 0 9.560 9.540 9.560 9.540 9.730 3,175,500 30,411,815 9.5770 7.410 7.394 7.410 7.394 7.542 4,096,976 7.4230 -1.34%
2017-09-01 0 9.690 9.680 9.690 9.510 9.770 1,630,500 15,776,820 9.6761 7.511 7.503 7.511 7.371 7.573 2,103,643 7.4998 -0.10%
2017-08-31 0 9.700 9.690 9.700 9.610 9.740 2,985,500 28,909,247 9.6832 7.518 7.511 7.518 7.449 7.549 3,851,841 7.5053 0.00%
2017-08-30 0 9.700 9.690 9.700 9.610 9.710 7,695,010 74,482,491 9.6793 7.518 7.511 7.518 7.449 7.526 9,927,970 7.5023 2.00%
2017-08-29 0 9.510 9.510 9.520 9.430 9.690 5,616,221 53,399,121 9.5080 7.371 7.371 7.379 7.309 7.511 7,245,952 7.3695 0.74%
2017-08-28 0 9.440 9.440 9.460 9.210 9.750 4,624,000 43,554,862 9.4193 7.317 7.317 7.332 7.139 7.557 5,965,806 7.3008 -2.48%
2017-08-25 0 9.680 9.670 9.680 9.430 9.680 6,859,500 65,747,457 9.5849 7.503 7.495 7.503 7.309 7.503 8,850,010 7.4291 0.31%
2017-08-24 0 9.650 9.630 9.650 9.400 9.650 5,178,515 49,584,421 9.5750 7.480 7.464 7.480 7.286 7.480 6,681,232 7.4214 1.79%
2017-08-22 0 9.480 9.470 9.480 9.250 9.500 2,832,500 26,636,213 9.4038 7.348 7.340 7.348 7.170 7.363 3,654,443 7.2887 1.94%
2017-08-21 0 9.300 9.230 9.300 9.160 9.350 9,106,000 84,427,317 9.2716 7.208 7.154 7.208 7.100 7.247 11,748,406 7.1863 1.53%
2017-08-18 0 9.160 9.120 9.160 9.020 9.200 3,365,292 30,657,999 9.1101 7.100 7.069 7.100 6.991 7.131 4,341,842 7.0611 -0.54%
2017-08-17 0 9.210 9.210 9.230 9.180 9.350 860,000 7,951,205 9.2456 7.139 7.139 7.154 7.115 7.247 1,109,557 7.1661 -0.43%
2017-08-16 0 9.250 9.240 9.250 9.100 9.280 10,852,500 100,198,365 9.2327 7.170 7.162 7.170 7.053 7.193 14,001,710 7.1562 0.87%
2017-08-15 0 9.170 9.160 9.170 9.130 9.380 7,996,000 73,607,120 9.2055 7.108 7.100 7.108 7.077 7.270 10,316,303 7.1350 0.00%
2017-08-14 0 9.170 9.150 9.170 9.110 9.200 3,975,500 36,392,150 9.1541 7.108 7.092 7.108 7.061 7.131 5,129,122 7.0952 0.77%
2017-08-11 0 9.100 9.100 9.110 9.060 9.310 7,940,510 72,623,609 9.1460 7.053 7.053 7.061 7.022 7.216 10,244,710 7.0889 -2.67%
2017-08-10 0 9.350 9.340 9.350 9.320 9.480 2,262,215 21,208,141 9.3749 7.247 7.239 7.247 7.224 7.348 2,918,671 7.2664 -0.32%
2017-08-09 0 9.380 9.380 9.400 9.310 9.540 4,250,480 39,954,055 9.3999 7.270 7.270 7.286 7.216 7.394 5,483,897 7.2857 -0.53%
2017-08-08 0 9.430 9.430 9.440 9.390 9.520 7,401,000 70,115,385 9.4738 7.309 7.309 7.317 7.278 7.379 9,548,644 7.3430 -0.95%
2017-08-07 0 9.520 9.520 9.530 9.500 9.590 7,595,500 72,420,410 9.5346 7.379 7.379 7.387 7.363 7.433 9,799,584 7.3902 0.21%
2017-08-04 0 9.500 9.470 9.500 9.360 9.500 3,275,500 30,964,980 9.4535 7.363 7.340 7.363 7.255 7.363 4,225,994 7.3273 1.39%
2017-08-03 0 9.370 9.360 9.370 9.350 9.450 4,153,087 38,962,639 9.3816 7.263 7.255 7.263 7.247 7.325 5,358,242 7.2715 -0.53%
2017-08-02 0 9.420 9.410 9.420 9.350 9.450 2,562,500 24,108,720 9.4083 7.301 7.294 7.301 7.247 7.325 3,306,094 7.2922 1.07%
2017-08-01 0 9.320 9.320 9.330 9.320 9.440 6,922,000 64,746,462 9.3537 7.224 7.224 7.232 7.224 7.317 8,930,646 7.2499 -0.53%
2017-07-31 0 9.370 9.360 9.370 9.350 9.500 10,804,500 101,419,091 9.3867 7.263 7.255 7.263 7.247 7.363 13,939,781 7.2755 -1.37%
2017-07-28 0 9.500 9.500 9.510 9.440 9.630 10,785,500 102,389,130 9.4932 7.363 7.363 7.371 7.317 7.464 13,915,268 7.3580 -0.31%
2017-07-27 0 9.530 9.530 9.540 9.500 9.910 18,264,552 174,799,677 9.5704 7.387 7.387 7.394 7.363 7.681 23,564,613 7.4179 -4.51%
2017-07-26 0 9.980 9.970 9.980 9.930 10.02 4,358,500 43,504,300 9.9815 7.735 7.728 7.735 7.697 7.766 5,623,262 7.7365 0.00%
2017-07-25 0 9.980 9.950 9.980 9.860 10.00 9,798,000 97,642,000 9.9655 7.735 7.712 7.735 7.642 7.751 12,641,212 7.7241 1.42%
2017-07-24 0 9.840 9.830 9.840 9.730 10.00 4,739,000 46,644,542 9.8427 7.627 7.619 7.627 7.542 7.751 6,114,177 7.6289 0.20%
2017-07-21 0 9.820 9.810 9.820 9.740 9.920 5,704,300 56,255,052 9.8619 7.611 7.604 7.611 7.549 7.689 7,359,590 7.6438 -1.01%
2017-07-20 0 9.920 9.910 9.920 9.730 9.990 11,376,000 113,001,100 9.9333 7.689 7.681 7.689 7.542 7.743 14,677,121 7.6991 2.06%
2017-07-19 0 9.720 9.720 9.740 9.680 9.890 6,534,000 63,549,397 9.7260 7.534 7.534 7.549 7.503 7.666 8,430,055 7.5384 -0.82%
2017-07-18 0 9.800 9.790 9.800 9.540 9.850 14,051,376 137,336,639 9.7739 7.596 7.588 7.596 7.394 7.635 18,128,845 7.5756 0.00%
2017-07-17 0 9.800 9.790 9.800 9.740 9.920 5,495,730 53,845,126 9.7976 7.596 7.588 7.596 7.549 7.689 7,090,497 7.5940 -0.31%
2017-07-14 0 9.830 9.830 9.850 9.810 9.930 8,932,000 87,917,141 9.8429 7.619 7.619 7.635 7.604 7.697 11,523,914 7.6291 -0.10%
2017-07-13 0 9.840 9.830 9.840 9.760 9.940 5,812,500 57,065,492 9.8177 7.627 7.619 7.627 7.565 7.704 7,499,188 7.6096 0.31%
2017-07-12 0 9.810 9.790 9.810 9.700 9.920 3,825,845 37,376,897 9.7696 7.604 7.588 7.604 7.518 7.689 4,936,040 7.5722 -0.30%
2017-07-11 0 9.840 9.810 9.840 9.770 10.00 6,085,500 59,738,582 9.8165 7.627 7.604 7.627 7.573 7.751 7,851,408 7.6086 -0.81%
2017-07-10 0 9.920 9.900 9.920 9.770 9.940 2,906,000 28,687,060 9.8717 7.689 7.673 7.689 7.573 7.704 3,749,272 7.6514 1.12%
2017-07-07 0 9.810 9.810 9.850 9.720 9.890 5,333,500 52,259,640 9.7984 7.604 7.604 7.635 7.534 7.666 6,881,191 7.5946 -1.11%
2017-07-06 0 9.920 9.890 9.920 9.790 10.06 5,330,500 52,819,667 9.9090 7.689 7.666 7.689 7.588 7.797 6,877,320 7.6803 -0.40%
2017-07-05 0 9.960 9.960 9.970 9.880 10.20 6,126,276 61,270,837 10.001 7.720 7.720 7.728 7.658 7.906 7,904,017 7.7519 0.40%
2017-07-04 0 9.920 9.920 9.950 9.860 10.14 7,368,830 73,546,945 9.9808 7.689 7.689 7.712 7.642 7.859 9,507,139 7.7360 -1.98%
2017-07-03 0 10.12 10.10 10.12 9.690 10.16 12,594,000 127,271,750 10.106 7.844 7.828 7.844 7.511 7.875 16,248,564 7.8328 3.79%
2017-06-30 0 9.750 9.730 9.750 9.700 9.860 4,286,000 41,752,315 9.7416 7.557 7.542 7.557 7.518 7.642 5,529,724 7.5505 -1.12%
2017-06-29 0 9.860 9.840 9.860 9.680 9.860 13,063,000 128,027,260 9.8008 7.642 7.627 7.642 7.503 7.642 16,853,659 7.5964 1.44%
2017-06-28 0 9.720 9.680 9.720 9.640 9.810 7,595,186 73,778,807 9.7139 7.534 7.503 7.534 7.472 7.604 9,799,179 7.5291 -1.02%
2017-06-27 0 9.820 9.810 9.820 9.620 9.840 11,171,500 109,130,160 9.7686 7.611 7.604 7.611 7.456 7.627 14,413,278 7.5715 1.24%
2017-06-26 0 9.700 9.700 9.720 9.380 9.750 14,493,500 139,043,480 9.5935 7.518 7.518 7.534 7.270 7.557 18,699,266 7.4358 3.08%
2017-06-23 0 9.410 9.410 9.460 9.310 9.500 23,952,000 225,245,905 9.4041 7.294 7.294 7.332 7.216 7.363 30,902,461 7.2889 0.97%
2017-06-22 0 9.320 9.310 9.320 9.310 9.390 13,967,500 130,658,802 9.3545 7.224 7.216 7.224 7.216 7.278 18,020,630 7.2505 -0.32%
2017-06-21 0 9.350 9.310 9.350 9.250 9.460 33,835,000 315,315,523 9.3192 7.247 7.216 7.247 7.170 7.332 43,653,339 7.2232 0.75%
2017-06-20 0 9.280 9.280 9.290 9.240 9.350 9,150,500 85,115,260 9.3017 7.193 7.193 7.201 7.162 7.247 11,805,819 7.2096 -0.54%
2017-06-19 0 9.330 9.320 9.330 9.300 9.420 24,372,500 227,505,042 9.3345 7.232 7.224 7.232 7.208 7.301 31,444,983 7.2350 -0.21%
2017-06-16 0 9.350 9.350 9.360 9.120 9.350 63,582,150 592,809,880 9.3235 7.247 7.247 7.255 7.069 7.247 82,032,603 7.2265 2.63%
2017-06-15 0 9.110 9.110 9.120 9.100 9.150 3,840,000 35,019,370 9.1196 7.061 7.061 7.069 7.053 7.092 4,954,302 7.0685 -0.11%
2017-06-14 0 9.120 9.120 9.140 9.100 9.160 4,608,250 42,030,933 9.1208 7.069 7.069 7.084 7.053 7.100 5,945,485 7.0694 -0.44%
2017-06-13 0 9.160 9.150 9.160 9.130 9.170 9,821,500 89,942,853 9.1578 7.100 7.092 7.100 7.077 7.108 12,671,531 7.0980 0.00%
2017-06-12 0 9.160 9.150 9.160 9.130 9.200 3,963,500 36,312,490 9.1617 7.100 7.092 7.100 7.077 7.131 5,113,640 7.1011 0.11%
2017-06-09 0 9.150 9.150 9.160 9.110 9.200 4,652,500 42,610,226 9.1586 7.092 7.092 7.100 7.061 7.131 6,002,576 7.0987 -0.33%
2017-06-08 0 9.180 9.180 9.190 9.140 9.200 8,144,500 74,630,991 9.1634 7.115 7.115 7.123 7.084 7.131 10,507,895 7.1024 0.00%
2017-06-07 0 9.180 9.170 9.180 9.130 9.250 8,679,497 79,556,988 9.1661 7.115 7.108 7.115 7.077 7.170 11,198,139 7.1045 0.22%
2017-06-06 0 9.160 9.150 9.160 9.100 9.170 10,139,000 92,694,605 9.1424 7.100 7.092 7.100 7.053 7.108 13,081,165 7.0861 0.22%
2017-06-05 0 9.140 9.120 9.140 9.060 9.180 12,839,500 116,985,250 9.1114 7.084 7.069 7.084 7.022 7.115 16,565,303 7.0621 0.44%
2017-06-02 0 9.100 9.090 9.100 9.010 9.100 4,988,000 45,384,247 9.0987 7.053 7.046 7.053 6.984 7.053 6,435,432 7.0522 0.00%
2017-06-01 0 9.100 9.080 9.100 9.020 9.100 2,740,000 24,893,501 9.0852 7.053 7.038 7.053 6.991 7.053 3,535,101 7.0418 0.11%
2017-05-31 0 9.090 9.070 9.090 9.050 9.100 4,465,000 40,583,140 9.0892 7.046 7.030 7.046 7.015 7.053 5,760,667 7.0449 -0.11%
2017-05-29 0 9.100 9.060 9.100 9.030 9.130 5,304,000 48,242,510 9.0955 7.053 7.022 7.053 6.999 7.077 6,843,130 7.0498 1.00%
2017-05-26 0 9.010 9.010 9.070 9.010 9.070 2,467,857 22,327,289 9.0472 6.984 6.984 7.030 6.984 7.030 3,183,987 7.0124 0.11%
2017-05-25 0 9.000 8.980 9.000 8.860 9.040 3,183,500 28,609,777 8.9869 6.976 6.960 6.976 6.867 7.007 4,107,297 6.9656 1.35%
2017-05-24 0 8.880 8.870 8.880 8.800 8.910 1,696,045 15,067,152 8.8837 6.883 6.875 6.883 6.821 6.906 2,188,208 6.8856 -0.34%
2017-05-23 0 9.000 8.990 9.000 8.970 9.020 2,438,500 21,930,860 8.9936 6.906 6.898 6.906 6.883 6.921 3,177,890 6.9011 -0.11%
2017-05-22 0 9.010 9.000 9.010 8.980 9.050 1,693,000 15,242,450 9.0032 6.914 6.906 6.914 6.891 6.944 2,206,343 6.9085 0.11%
2017-05-19 0 9.000 9.000 9.030 8.860 9.020 1,663,500 14,907,225 8.9614 6.906 6.906 6.929 6.799 6.921 2,167,898 6.8763 1.35%
2017-05-18 0 8.880 8.880 8.920 8.850 8.970 6,042,450 54,024,814 8.9409 6.814 6.814 6.845 6.791 6.883 7,874,612 6.8606 -0.78%
2017-05-17 0 8.950 8.950 8.960 8.910 9.030 5,133,882 46,038,742 8.9676 6.868 6.868 6.875 6.837 6.929 6,690,552 6.8812 -1.10%
2017-05-16 0 9.050 9.030 9.050 8.980 9.050 6,676,878 60,391,554 9.0449 6.944 6.929 6.944 6.891 6.944 8,701,408 6.9404 -0.66%
2017-05-15 0 9.110 9.100 9.110 9.070 9.200 8,832,603 80,594,453 9.1247 6.990 6.983 6.990 6.960 7.059 11,510,781 7.0016 -0.22%
2017-05-12 0 9.130 9.120 9.130 9.080 9.170 4,949,000 45,143,709 9.1218 7.006 6.998 7.006 6.967 7.036 6,449,611 6.9994 -0.22%
2017-05-11 0 9.150 9.150 9.170 9.090 9.250 7,765,829 71,175,427 9.1652 7.021 7.021 7.036 6.975 7.098 10,120,545 7.0328 -0.44%
2017-05-10 0 9.190 9.180 9.190 9.150 9.240 10,735,000 98,690,803 9.1934 7.052 7.044 7.052 7.021 7.090 13,990,014 7.0544 -0.22%
2017-05-09 0 9.210 9.200 9.210 9.120 9.290 9,936,474 91,747,115 9.2334 7.067 7.059 7.067 6.998 7.129 12,949,363 7.0851 1.32%
2017-05-08 0 9.090 9.090 9.130 9.030 9.130 2,201,000 20,018,902 9.0954 6.975 6.975 7.006 6.929 7.006 2,868,376 6.9792 0.33%
2017-05-05 0 9.060 9.050 9.060 9.060 9.160 4,333,500 39,370,772 9.0852 6.952 6.944 6.952 6.952 7.029 5,647,482 6.9714 -1.31%
2017-05-04 0 9.180 9.150 9.180 9.090 9.190 3,253,000 29,749,612 9.1453 7.044 7.021 7.044 6.975 7.052 4,239,359 7.0175 0.88%
2017-05-02 0 9.100 9.100 9.130 9.060 9.190 2,835,000 25,884,342 9.1303 6.983 6.983 7.006 6.952 7.052 3,694,615 7.0060 -0.66%
2017-04-28 0 9.160 9.100 9.160 9.030 9.180 3,544,905 32,229,997 9.0919 7.029 6.983 7.029 6.929 7.044 4,619,774 6.9765 1.78%
2017-04-27 0 9.000 9.000 9.030 9.000 9.090 2,936,500 26,541,300 9.0384 6.906 6.906 6.929 6.906 6.975 3,826,891 6.9355 -0.77%
2017-04-26 0 9.070 9.050 9.070 9.000 9.080 2,281,000 20,603,745 9.0328 6.960 6.944 6.960 6.906 6.967 2,972,634 6.9311 0.44%
2017-04-25 0 9.030 8.980 9.040 8.930 9.100 3,774,500 33,985,460 9.0040 6.929 6.891 6.937 6.852 6.983 4,918,985 6.9090 -0.22%
2017-04-24 0 9.050 9.050 9.060 9.000 9.130 2,311,480 20,918,058 9.0496 6.944 6.944 6.952 6.906 7.006 3,012,356 6.9441 -0.44%
2017-04-21 0 9.090 9.080 9.090 9.040 9.140 2,639,066 23,961,427 9.0795 6.975 6.967 6.975 6.937 7.013 3,439,271 6.9670 1.00%
2017-04-20 0 9.000 8.990 9.000 8.950 9.120 4,296,839 38,858,838 9.0436 6.906 6.898 6.906 6.868 6.998 5,599,705 6.9394 0.00%
2017-04-19 0 9.000 8.990 9.000 8.860 9.090 2,595,000 23,364,384 9.0036 6.906 6.898 6.906 6.799 6.975 3,381,843 6.9088 0.00%
2017-04-18 0 9.000 9.000 9.020 8.860 9.080 4,730,000 42,554,217 8.9967 6.906 6.906 6.921 6.799 6.967 6,164,207 6.9034 0.22%
2017-04-13 0 8.980 8.980 8.990 8.920 9.050 1,819,500 16,345,664 8.9836 6.891 6.891 6.898 6.845 6.944 2,371,200 6.8934 -0.33%
2017-04-12 0 9.010 9.010 9.050 8.920 9.120 4,868,500 43,897,275 9.0166 6.914 6.914 6.944 6.845 6.998 6,344,703 6.9187 0.90%
2017-04-11 0 8.930 8.930 8.990 8.910 9.030 2,130,229 19,112,630 8.9721 6.852 6.852 6.898 6.837 6.929 2,776,147 6.8846 -0.45%
2017-04-10 0 8.970 8.970 8.980 8.940 9.090 3,545,929 31,816,995 8.9728 6.883 6.883 6.891 6.860 6.975 4,621,108 6.8851 -0.77%
2017-04-07 0 9.040 9.020 9.040 8.980 9.220 4,655,479 42,231,047 9.0713 6.937 6.921 6.937 6.891 7.075 6,067,090 6.9607 -1.63%
2017-04-06 0 9.190 9.160 9.190 9.120 9.250 1,654,500 15,158,460 9.1620 7.052 7.029 7.052 6.998 7.098 2,156,169 7.0303 0.11%
2017-04-05 0 9.180 9.170 9.180 9.050 9.250 7,197,035 66,015,457 9.1726 7.044 7.036 7.044 6.944 7.098 9,379,284 7.0384 1.44%
2017-04-03 0 9.050 9.050 9.060 9.000 9.100 2,210,000 20,005,152 9.0521 6.944 6.944 6.952 6.906 6.983 2,880,105 6.9460 -0.33%
2017-03-31 0 9.080 9.060 9.080 9.050 9.110 2,816,496 25,578,338 9.0816 6.967 6.952 6.967 6.944 6.990 3,670,500 6.9686 0.11%
2017-03-30 0 9.070 9.040 9.070 8.990 9.090 2,635,522 23,783,989 9.0244 6.960 6.937 6.960 6.898 6.975 3,434,652 6.9247 0.67%
2017-03-29 0 9.010 9.000 9.010 8.920 9.060 3,871,881 34,837,963 8.9977 6.914 6.906 6.914 6.845 6.952 5,045,894 6.9042 0.90%
2017-03-28 0 8.930 8.930 8.940 8.870 9.000 1,894,889 16,925,084 8.9320 6.852 6.852 6.860 6.806 6.906 2,469,448 6.8538 1.13%
2017-03-27 0 8.830 8.830 8.860 8.830 9.250 8,864,512 79,521,700 8.9708 6.776 6.776 6.799 6.776 7.098 11,552,366 6.8836 -3.81%
2017-03-24 0 9.180 9.170 9.180 9.150 9.290 4,208,500 38,777,545 9.2141 7.044 7.036 7.044 7.021 7.129 5,484,581 7.0703 0.33%
2017-03-23 0 9.150 9.140 9.150 9.120 9.500 8,598,438 79,638,880 9.2620 7.021 7.013 7.021 6.998 7.290 11,205,614 7.1071 -2.66%
2017-03-22 0 9.400 9.390 9.400 9.190 9.540 16,792,500 157,024,550 9.3509 7.213 7.205 7.213 7.052 7.320 21,884,239 7.1752 -0.11%
2017-03-21 0 9.410 9.400 9.410 8.920 9.450 35,320,907 326,525,422 9.2445 7.221 7.213 7.221 6.845 7.251 46,030,738 7.0936 4.91%
2017-03-20 0 8.970 8.890 8.970 8.580 9.010 19,243,500 170,302,405 8.8499 6.883 6.822 6.883 6.584 6.914 25,078,419 6.7908 3.70%
2017-03-17 0 8.650 8.640 8.650 8.560 8.670 3,464,690 29,967,678 8.6495 6.637 6.630 6.637 6.568 6.653 4,515,236 6.6370 0.35%
2017-03-16 0 8.620 8.620 8.660 8.550 8.660 3,075,000 26,501,730 8.6184 6.614 6.614 6.645 6.561 6.645 4,007,386 6.6132 1.17%
2017-03-15 0 8.520 8.520 8.550 8.490 8.650 1,311,000 11,211,925 8.5522 6.538 6.538 6.561 6.515 6.637 1,708,515 6.5624 -0.70%
2017-03-14 0 8.580 8.580 8.600 8.550 8.650 1,344,000 11,564,900 8.6048 6.584 6.584 6.599 6.561 6.637 1,751,521 6.6028 0.35%
2017-03-13 0 8.550 8.550 8.560 8.450 8.560 523,000 4,455,315 8.5188 6.561 6.561 6.568 6.484 6.568 681,581 6.5367 1.42%
2017-03-10 0 8.430 8.430 8.450 8.400 8.530 2,115,000 17,898,515 8.4627 6.469 6.469 6.484 6.446 6.545 2,756,300 6.4937 -0.24%
2017-03-09 0 8.450 8.450 8.470 8.430 8.610 2,068,500 17,602,580 8.5098 6.484 6.484 6.499 6.469 6.607 2,695,700 6.5299 -1.63%
2017-03-08 0 8.590 8.590 8.600 8.590 8.670 1,374,000 11,837,575 8.6154 6.591 6.591 6.599 6.591 6.653 1,790,617 6.6109 -0.35%
2017-03-07 0 8.620 8.620 8.630 8.580 8.700 3,440,000 29,769,615 8.6540 6.614 6.614 6.622 6.584 6.676 4,483,060 6.6405 0.70%
2017-03-06 0 8.560 8.560 8.570 8.420 8.620 6,801,000 57,765,160 8.4936 6.568 6.568 6.576 6.461 6.614 8,863,166 6.5174 0.94%
2017-03-03 0 8.480 8.470 8.480 8.450 8.540 1,253,000 10,622,332 8.4775 6.507 6.499 6.507 6.484 6.553 1,632,928 6.5051 -0.12%
2017-03-02 0 8.490 8.490 8.500 8.450 8.580 2,204,500 18,745,767 8.5034 6.515 6.515 6.522 6.484 6.584 2,872,938 6.5249 -0.35%
2017-03-01 0 8.520 8.490 8.520 8.440 8.540 1,039,000 8,820,277 8.4892 6.538 6.515 6.538 6.476 6.553 1,354,040 6.5140 1.31%
2017-02-28 0 8.410 8.430 8.440 8.370 8.550 3,123,000 26,341,100 8.4346 6.453 6.469 6.476 6.423 6.561 4,069,941 6.4721 -0.83%
2017-02-27 0 8.480 8.470 8.490 8.470 8.660 1,674,500 14,317,195 8.5501 6.507 6.499 6.515 6.499 6.645 2,182,234 6.5608 -1.62%
2017-02-24 0 8.620 8.610 8.620 8.600 8.670 1,919,000 16,562,875 8.6310 6.614 6.607 6.614 6.599 6.653 2,500,870 6.6228 -0.35%
2017-02-23 0 8.650 8.640 8.650 8.600 8.700 5,900,000 51,020,085 8.6475 6.637 6.630 6.637 6.599 6.676 7,688,969 6.6355 0.12%
2017-02-22 0 8.640 8.630 8.640 8.610 8.650 1,888,883 16,320,054 8.6401 6.630 6.622 6.630 6.607 6.637 2,461,621 6.6298 0.35%
2017-02-21 0 8.610 8.600 8.610 8.600 8.640 1,076,000 9,283,695 8.6280 6.607 6.599 6.607 6.599 6.630 1,402,259 6.6205 -0.46%
2017-02-20 0 8.650 8.640 8.650 8.630 8.670 3,457,000 29,885,355 8.6449 6.637 6.630 6.637 6.622 6.653 4,505,214 6.6335 0.12%
2017-02-17 0 8.640 8.620 8.640 8.620 8.650 2,444,500 21,122,005 8.6406 6.630 6.614 6.630 6.614 6.637 3,185,709 6.6302 0.00%
2017-02-16 0 8.640 8.640 8.650 8.620 8.680 3,725,500 32,194,255 8.6416 6.630 6.630 6.637 6.614 6.660 4,855,128 6.6310 -0.12%
2017-02-15 0 8.650 8.640 8.650 8.600 8.710 3,937,000 34,057,712 8.6507 6.637 6.630 6.637 6.599 6.683 5,130,758 6.6379 0.00%
2017-02-14 0 8.650 8.630 8.650 8.620 8.700 3,743,500 32,370,790 8.6472 6.637 6.622 6.637 6.614 6.676 4,878,586 6.6353 0.00%
2017-02-13 0 8.650 8.640 8.650 8.590 8.700 1,316,000 11,358,117 8.6308 6.637 6.630 6.637 6.591 6.676 1,715,031 6.6227 0.12%
2017-02-10 0 8.640 8.640 8.670 8.630 8.770 3,595,000 31,203,578 8.6797 6.630 6.630 6.653 6.622 6.730 4,685,058 6.6602 -0.23%
2017-02-09 0 8.660 8.650 8.690 8.620 8.740 2,219,000 19,262,072 8.6805 6.645 6.637 6.668 6.614 6.706 2,891,834 6.6608 0.12%
2017-02-08 0 8.650 8.640 8.650 8.600 8.700 2,125,000 18,380,122 8.6495 6.637 6.630 6.637 6.599 6.676 2,769,332 6.6370 -0.57%
2017-02-07 0 8.700 8.690 8.700 8.690 8.780 5,633,000 49,110,042 8.7183 6.676 6.668 6.676 6.668 6.737 7,341,010 6.6898 0.46%
2017-02-06 0 8.660 8.660 8.670 8.580 8.780 2,201,000 19,124,405 8.6890 6.645 6.645 6.653 6.584 6.737 2,868,376 6.6673 0.81%
2017-02-03 0 8.590 8.590 8.600 8.400 8.650 12,623,500 106,344,287 8.4243 6.591 6.591 6.599 6.446 6.637 16,451,135 6.4643 2.26%
2017-02-02 0 8.400 8.400 8.410 8.380 8.430 563,500 4,735,227 8.4032 6.446 6.446 6.453 6.430 6.469 734,362 6.4481 -0.36%
2017-02-01 0 8.430 8.430 8.440 8.410 8.470 1,257,500 10,603,762 8.4324 6.469 6.469 6.476 6.453 6.499 1,638,793 6.4705 -0.12%
2017-01-27 0 8.440 8.430 8.450 8.380 8.510 190,000 1,600,522 8.4238 6.476 6.469 6.484 6.430 6.530 247,611 6.4639 0.24%
2017-01-26 0 8.420 8.420 8.450 8.390 8.540 1,325,500 11,231,840 8.4737 6.461 6.461 6.484 6.438 6.553 1,727,412 6.5021 -0.82%
2017-01-25 0 8.490 8.460 8.500 8.400 8.490 1,187,500 10,014,440 8.4332 6.515 6.492 6.522 6.446 6.515 1,547,568 6.4711 1.07%
2017-01-24 0 8.400 8.390 8.400 8.360 8.420 1,026,500 8,626,445 8.4037 6.446 6.438 6.446 6.415 6.461 1,337,750 6.4485 0.24%
2017-01-23 0 8.380 8.380 8.390 8.360 8.430 394,000 3,305,855 8.3905 6.430 6.430 6.438 6.415 6.469 513,467 6.4383 0.12%
2017-01-20 0 8.370 8.370 8.400 8.330 8.400 841,000 7,032,795 8.3624 6.423 6.423 6.446 6.392 6.446 1,096,004 6.4168 0.12%
2017-01-19 0 8.360 8.350 8.360 8.330 8.420 2,506,250 20,975,645 8.3693 6.415 6.407 6.415 6.392 6.461 3,266,183 6.4221 0.00%
2017-01-18 0 8.360 8.360 8.380 8.340 8.450 2,352,812 19,705,835 8.3754 6.415 6.415 6.430 6.400 6.484 3,066,220 6.4268 -0.71%
2017-01-17 0 8.420 8.430 8.450 8.380 8.540 917,000 7,741,090 8.4418 6.461 6.469 6.484 6.430 6.553 1,195,048 6.4776 -0.36%
2017-01-16 0 8.450 8.450 8.460 8.360 8.480 1,422,000 11,974,345 8.4208 6.484 6.484 6.492 6.415 6.507 1,853,172 6.4615 0.00%
2017-01-13 0 8.450 8.440 8.450 8.360 8.450 2,239,500 18,801,372 8.3953 6.484 6.476 6.484 6.415 6.484 2,918,550 6.4420 0.00%
2017-01-12 0 8.450 8.440 8.450 8.340 8.640 2,080,000 17,579,165 8.4515 6.484 6.476 6.484 6.400 6.630 2,710,687 6.4851 -1.74%
2017-01-11 0 8.600 8.580 8.600 8.530 8.660 750,500 6,455,500 8.6016 6.599 6.584 6.599 6.545 6.645 978,063 6.6003 -0.46%
2017-01-10 0 8.640 8.620 8.640 8.530 8.660 699,000 6,007,757 8.5948 6.630 6.614 6.630 6.545 6.645 910,947 6.5951 1.05%
2017-01-09 0 8.550 8.550 8.560 8.500 8.630 217,000 1,852,865 8.5385 6.561 6.561 6.568 6.522 6.622 282,798 6.5519 -0.58%
2017-01-06 0 8.600 8.580 8.600 8.580 8.670 186,000 1,600,330 8.6039 6.599 6.584 6.599 6.584 6.653 242,398 6.6021 0.12%
2017-01-05 0 8.590 8.590 8.600 8.560 8.620 224,000 1,924,295 8.5906 6.591 6.591 6.599 6.568 6.614 291,920 6.5919 -0.12%
2017-01-04 0 8.600 8.600 8.610 8.560 8.700 423,500 3,642,720 8.6015 6.599 6.599 6.607 6.568 6.676 551,912 6.6002 -0.58%
2017-01-03 0 8.650 8.630 8.650 8.620 8.760 126,500 1,099,020 8.6879 6.637 6.622 6.637 6.614 6.722 164,857 6.6665 -1.14%
2016-12-30 0 8.750 8.740 8.750 8.500 8.760 2,675,000 23,211,675 8.6773 6.714 6.706 6.714 6.522 6.722 3,486,100 6.6583 1.27%
2016-12-29 0 8.640 8.630 8.640 8.520 8.690 2,565,500 22,084,227 8.6082 6.630 6.622 6.630 6.538 6.668 3,343,398 6.6053 -0.12%
2016-12-28 0 8.650 8.630 8.650 8.420 8.660 1,305,000 11,223,090 8.6001 6.637 6.622 6.637 6.461 6.645 1,700,696 6.5991 0.35%
2016-12-23 0 8.620 8.620 8.640 8.560 8.740 646,000 5,573,580 8.6278 6.614 6.614 6.630 6.568 6.706 841,877 6.6204 -1.93%
2016-12-22 0 8.790 8.800 8.810 8.680 8.830 4,100,000 36,029,420 8.7877 6.745 6.753 6.760 6.660 6.776 5,343,182 6.7431 -0.57%
2016-12-21 0 8.840 8.830 8.840 8.640 8.840 2,220,000 19,544,510 8.8038 6.783 6.776 6.783 6.630 6.783 2,893,137 6.7555 0.11%
2016-12-20 0 8.830 8.820 8.830 8.580 8.830 5,397,000 47,310,407 8.7661 6.776 6.768 6.776 6.584 6.776 7,033,452 6.7265 2.56%
2016-12-19 0 8.610 8.610 8.760 8.510 8.810 1,673,303 14,570,082 8.7074 6.607 6.607 6.722 6.530 6.760 2,180,674 6.6815 -1.60%
2016-12-16 0 8.750 8.550 8.750 8.350 8.800 1,806,000 15,438,480 8.5484 6.714 6.561 6.714 6.407 6.753 2,353,606 6.5595 3.55%
2016-12-15 0 8.450 8.430 8.450 8.360 8.500 454,000 3,833,655 8.4442 6.484 6.469 6.484 6.415 6.522 591,660 6.4795 0.60%
2016-12-14 0 8.400 8.380 8.440 8.350 8.530 2,970,000 25,226,393 8.4937 6.446 6.430 6.476 6.407 6.545 3,870,549 6.5175 -1.41%
2016-12-13 0 8.520 8.430 8.530 8.330 8.530 729,000 6,175,700 8.4715 6.538 6.469 6.545 6.392 6.545 950,044 6.5004 1.55%
2016-12-12 0 8.390 8.390 8.420 8.300 8.550 1,008,500 8,480,165 8.4087 6.438 6.438 6.461 6.369 6.561 1,314,292 6.4523 -0.71%
2016-12-09 0 8.450 8.440 8.470 8.330 8.600 921,000 7,768,855 8.4352 6.484 6.476 6.499 6.392 6.599 1,200,261 6.4726 0.60%
2016-12-08 0 8.400 8.390 8.400 8.280 8.570 1,904,500 15,960,480 8.3804 6.446 6.438 6.446 6.354 6.576 2,481,973 6.4306 -1.52%
2016-12-07 0 8.530 8.500 8.530 8.460 8.540 869,000 7,394,935 8.5097 6.545 6.522 6.545 6.492 6.553 1,132,494 6.5298 0.47%
2016-12-06 0 8.490 8.490 8.500 8.460 8.600 591,000 5,019,180 8.4927 6.515 6.515 6.522 6.492 6.599 770,200 6.5167 -0.24%
2016-12-05 0 8.510 8.540 8.550 8.510 8.630 899,000 7,692,515 8.5567 6.530 6.553 6.561 6.530 6.622 1,171,590 6.5659 -1.05%
2016-12-02 0 8.600 8.590 8.600 8.500 8.620 1,844,500 15,828,495 8.5815 6.599 6.591 6.599 6.522 6.614 2,403,780 6.5848 0.12%
2016-12-01 0 8.590 8.590 8.600 8.500 8.670 1,463,500 12,591,420 8.6036 6.591 6.591 6.599 6.522 6.653 1,907,255 6.6019 -0.12%
2016-11-30 0 8.600 8.510 8.670 8.300 8.800 7,011,500 59,543,492 8.4923 6.599 6.530 6.653 6.369 6.753 9,137,492 6.5164 -1.83%
2016-11-29 0 8.760 8.760 8.780 8.760 8.840 1,259,500 11,086,860 8.8026 6.722 6.722 6.737 6.722 6.783 1,641,399 6.7545 -0.11%
2016-11-28 0 8.770 8.760 8.780 8.740 8.880 1,052,000 9,227,960 8.7718 6.730 6.722 6.737 6.706 6.814 1,370,982 6.7309 -1.24%
2016-11-25 0 8.880 8.870 8.880 8.810 8.930 336,000 2,979,565 8.8678 6.814 6.806 6.814 6.760 6.852 437,880 6.8045 -0.45%
2016-11-24 0 8.920 8.870 8.940 8.760 8.950 1,089,500 9,668,089 8.8739 6.845 6.806 6.860 6.722 6.868 1,419,853 6.8092 0.79%
2016-11-23 0 8.850 8.850 8.860 8.830 8.930 922,500 8,174,422 8.8612 6.791 6.791 6.799 6.776 6.852 1,202,216 6.7995 1.03%
2016-11-22 0 8.760 8.750 8.760 8.720 8.800 3,005,000 26,315,755 8.7573 6.722 6.714 6.722 6.691 6.753 3,916,161 6.7198 0.11%
2016-11-21 0 8.750 8.730 8.790 8.720 8.950 1,068,500 9,475,970 8.8685 6.714 6.699 6.745 6.691 6.868 1,392,485 6.8051 -2.23%
2016-11-18 0 8.950 8.930 8.950 8.620 9.020 9,992,500 89,656,540 8.9724 6.868 6.852 6.868 6.614 6.921 13,022,377 6.8848 3.95%
2016-11-17 0 8.610 8.600 8.620 8.550 8.620 1,513,000 12,968,910 8.5717 6.607 6.599 6.614 6.561 6.614 1,971,764 6.5773 0.58%
2016-11-16 0 8.560 8.550 8.580 8.450 8.580 2,915,000 24,857,380 8.5274 6.568 6.561 6.584 6.484 6.584 3,798,872 6.5434 1.18%
2016-11-15 0 8.460 8.460 8.470 8.450 8.520 2,205,000 18,736,025 8.4971 6.492 6.492 6.499 6.484 6.538 2,873,589 6.5201 -0.35%
2016-11-14 0 8.490 8.490 8.500 8.480 8.600 1,899,500 16,151,070 8.5028 6.515 6.515 6.522 6.507 6.599 2,475,457 6.5245 -1.74%
2016-11-11 0 8.640 8.630 8.640 8.630 8.750 3,446,500 29,849,245 8.6607 6.630 6.622 6.630 6.622 6.714 4,491,531 6.6457 -0.58%
2016-11-10 0 8.690 8.690 8.710 8.650 8.790 3,292,000 28,748,707 8.7329 6.668 6.668 6.683 6.637 6.745 4,290,184 6.7010 1.16%
2016-11-09 0 8.590 8.590 8.600 8.560 8.780 6,918,000 59,729,825 8.6340 6.591 6.591 6.599 6.568 6.737 9,015,642 6.6251 -1.60%
2016-11-08 0 8.730 8.720 8.730 8.710 8.780 1,780,000 15,545,480 8.7334 6.699 6.691 6.699 6.683 6.737 2,319,723 6.7014 -0.23%
2016-11-07 0 8.750 8.740 8.750 8.660 8.760 1,282,500 11,211,565 8.7420 6.714 6.706 6.714 6.645 6.722 1,671,373 6.7080 0.46%
2016-11-04 0 8.710 8.700 8.710 8.600 8.750 1,513,500 13,107,230 8.6602 6.683 6.676 6.683 6.599 6.714 1,972,416 6.6453 1.28%
2016-11-03 0 8.600 8.590 8.600 8.580 8.740 7,115,000 61,357,855 8.6237 6.599 6.591 6.599 6.584 6.706 9,272,375 6.6173 -1.83%
2016-11-02 0 8.760 8.750 8.760 8.750 8.900 2,520,000 22,159,660 8.7935 6.722 6.714 6.722 6.714 6.829 3,284,102 6.7476 -2.12%
2016-11-01 0 8.950 8.940 8.960 8.880 9.030 3,084,500 27,659,655 8.9673 6.868 6.860 6.875 6.814 6.929 4,019,767 6.8809 -0.78%
2016-10-31 0 9.020 9.010 9.020 8.950 9.090 19,642,500 177,043,635 9.0133 6.921 6.914 6.921 6.868 6.975 25,598,402 6.9162 0.11%
2016-10-28 0 9.010 9.000 9.010 8.750 9.100 119,767,000 1,081,384,875 9.0291 6.914 6.906 6.914 6.714 6.983 156,082,158 6.9283

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