Meitu, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01357  2016-12-15    
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
2026-10-02 0 3.655 3.645 3.655 3.605 3.815 17,977,985 65,499,551 3.6433 3.655 3.645 3.655 3.605 3.815 17,977,985 3.6433 -4.19%
2026-09-30 0 3.815 3.810 3.815 3.755 3.850 28,486,526 108,307,381 3.8021 3.815 3.810 3.815 3.755 3.850 28,486,526 3.8021 0.93%
2026-09-29 0 3.780 3.775 3.780 3.650 3.865 44,966,474 170,403,783 3.7896 3.780 3.775 3.780 3.650 3.865 44,966,474 3.7896 1.61%
2026-09-28 0 3.720 3.720 3.725 3.635 3.780 34,585,314 127,678,813 3.6917 3.720 3.720 3.725 3.635 3.780 34,585,314 3.6917 -0.13%
2026-09-25 0 3.725 3.725 3.730 3.650 3.770 11,755,405 43,414,568 3.6932 3.725 3.725 3.730 3.650 3.770 11,755,405 3.6932 -0.93%
2026-09-24 0 3.760 3.755 3.760 3.685 3.870 68,010,000 253,776,654 3.7315 3.760 3.755 3.760 3.685 3.870 68,010,000 3.7315 -2.84%
2026-09-23 0 3.870 3.865 3.870 3.780 4.075 91,533,936 352,435,018 3.8503 3.870 3.865 3.870 3.780 4.075 91,533,936 3.8503 -5.03%
2026-09-22 0 4.075 4.070 4.075 4.035 4.215 48,291,934 198,152,598 4.1032 4.075 4.070 4.075 4.035 4.215 48,291,934 4.1032 -1.09%
2026-09-21 0 4.120 4.115 4.120 3.980 4.145 40,409,555 164,319,684 4.0664 4.120 4.115 4.120 3.980 4.145 40,409,555 4.0664 2.11%
2026-09-18 0 4.035 4.015 4.035 3.855 4.035 90,178,595 357,701,101 3.9666 4.035 4.015 4.035 3.855 4.035 90,178,595 3.9666 5.77%
2026-09-17 0 3.815 3.810 3.815 3.710 3.830 47,084,046 177,446,352 3.7687 3.815 3.810 3.815 3.710 3.830 47,084,046 3.7687 0.00%
2026-09-16 0 3.815 3.815 3.820 3.810 3.980 62,381,400 240,784,236 3.8599 3.815 3.815 3.820 3.810 3.980 62,381,400 3.8599 -1.68%
2026-09-15 0 3.880 3.875 3.880 3.800 4.275 184,854,655 726,512,444 3.9302 3.880 3.875 3.880 3.800 4.275 184,854,655 3.9302 -8.06%
2026-09-14 0 4.220 4.215 4.220 4.160 4.345 39,002,592 165,359,937 4.2397 4.220 4.215 4.220 4.160 4.345 39,002,592 4.2397 0.36%
2026-09-11 0 4.205 4.205 4.215 4.110 4.260 51,868,709 217,162,510 4.1868 4.205 4.205 4.215 4.110 4.260 51,868,709 4.1868 -0.83%
2026-09-10 0 4.240 4.235 4.240 4.205 4.410 58,800,356 251,095,440 4.2703 4.240 4.235 4.240 4.205 4.410 58,800,356 4.2703 -4.29%
2026-09-09 0 4.430 4.425 4.430 4.360 4.680 110,837,200 495,044,590 4.4664 4.430 4.425 4.430 4.360 4.680 110,837,200 4.4664 -6.74%
2026-09-08 0 4.750 4.745 4.750 4.725 4.950 59,902,043 289,737,264 4.8369 4.750 4.745 4.750 4.725 4.950 59,902,043 4.8369 -0.06%
2026-09-07 0 4.820 4.820 4.825 4.765 4.900 67,913,500 326,735,839 4.8111 4.753 4.753 4.758 4.699 4.832 68,870,833 4.7442 -2.63%
2026-09-04 0 4.950 4.950 4.955 4.785 5.130 124,035,855 621,715,046 5.0124 4.881 4.881 4.886 4.718 5.059 125,784,309 4.9427 5.77%
2026-09-03 0 4.680 4.680 4.685 4.650 4.860 44,568,330 211,387,129 4.7430 4.615 4.615 4.620 4.585 4.792 45,196,581 4.6771 -0.11%
2026-09-02 0 4.685 4.680 4.685 4.650 4.800 37,442,000 175,917,817 4.6984 4.620 4.615 4.620 4.585 4.733 37,969,796 4.6331 -3.60%
2026-09-01 0 4.860 4.850 4.860 4.725 4.995 107,144,314 523,918,704 4.8898 4.792 4.783 4.792 4.659 4.926 108,654,659 4.8219 2.53%
2026-08-31 0 4.740 4.740 4.750 4.570 4.895 73,912,388 350,092,310 4.7366 4.674 4.674 4.684 4.506 4.827 74,954,284 4.6707 -0.84%
2026-08-28 0 4.780 4.775 4.780 4.600 5.000 183,058,201 889,001,250 4.8564 4.714 4.709 4.714 4.536 4.930 185,638,655 4.7889 7.05%
2026-08-27 0 4.465 4.460 4.465 4.310 4.700 110,756,098 500,547,148 4.5194 4.403 4.398 4.403 4.250 4.635 112,317,356 4.4565 2.76%
2026-08-26 0 4.345 4.345 4.355 4.320 4.425 43,349,538 189,440,873 4.3701 4.285 4.285 4.294 4.260 4.363 43,960,609 4.3093 0.23%
2026-08-25 0 4.335 4.330 4.335 4.180 4.370 74,087,917 319,451,848 4.3118 4.275 4.270 4.275 4.122 4.309 75,132,287 4.2519 1.76%
2026-08-24 0 4.260 4.260 4.265 4.245 4.395 35,920,760 153,963,707 4.2862 4.201 4.201 4.206 4.186 4.334 36,427,112 4.2266 -3.84%
2026-08-21 0 4.430 4.425 4.430 4.235 4.440 47,825,428 206,621,351 4.3203 4.368 4.363 4.368 4.176 4.378 48,499,592 4.2603 1.26%
2026-08-20 0 4.375 4.375 4.380 4.265 4.535 54,898,122 241,529,847 4.3996 4.314 4.314 4.319 4.206 4.472 55,671,986 4.3384 0.57%
2026-08-19 0 4.350 4.345 4.350 4.270 4.400 35,311,323 152,527,429 4.3195 4.290 4.285 4.290 4.211 4.339 35,809,084 4.2595 -0.80%
2026-08-18 0 4.385 4.380 4.385 4.270 4.505 52,671,594 229,247,742 4.3524 4.324 4.319 4.324 4.211 4.442 53,414,072 4.2919 -3.31%
2026-08-17 0 4.535 4.530 4.535 4.465 4.625 34,018,000 154,605,006 4.5448 4.472 4.467 4.472 4.403 4.561 34,497,530 4.4816 0.89%
2026-08-14 0 4.495 4.490 4.495 4.470 4.665 36,657,270 166,509,063 4.5423 4.433 4.428 4.433 4.408 4.600 37,174,004 4.4792 0.11%
2026-08-13 0 4.490 4.485 4.490 4.445 4.675 55,421,668 251,625,561 4.5402 4.428 4.423 4.428 4.383 4.610 56,202,912 4.4771 -3.23%
2026-08-12 0 4.640 4.635 4.640 4.580 4.770 41,581,179 192,840,814 4.6377 4.576 4.571 4.576 4.516 4.704 42,167,322 4.5732 -2.52%
2026-08-11 0 4.760 4.750 4.760 4.720 4.920 32,846,000 157,653,685 4.7998 4.694 4.684 4.694 4.654 4.852 33,309,009 4.7331 -1.45%
2026-08-10 0 4.830 4.830 4.850 4.740 4.875 37,995,000 183,124,805 4.8197 4.763 4.763 4.783 4.674 4.807 38,530,591 4.7527 1.68%
2026-08-07 0 4.750 4.750 4.760 4.550 4.770 50,320,622 234,677,015 4.6636 4.684 4.684 4.694 4.487 4.704 51,029,960 4.5988 0.42%
2026-08-06 0 4.730 4.725 4.730 4.700 4.945 51,840,169 248,647,925 4.7964 4.664 4.659 4.664 4.635 4.876 52,570,927 4.7298 -3.47%
2026-08-05 0 4.900 4.900 4.910 4.780 5.025 73,372,907 360,227,852 4.9095 4.832 4.832 4.842 4.714 4.955 74,407,198 4.8413 1.66%
2026-08-04 0 4.820 4.820 4.825 4.730 5.030 88,407,500 427,266,323 4.8329 4.753 4.753 4.758 4.664 4.960 89,653,724 4.7657 1.05%
2026-08-03 0 4.770 4.765 4.770 4.575 4.890 90,217,751 426,323,835 4.7255 4.704 4.699 4.704 4.511 4.822 91,489,493 4.6598 1.06%
2026-07-31 0 4.720 4.720 4.730 4.130 4.950 211,364,500 980,871,402 4.6407 4.654 4.654 4.664 4.073 4.881 214,343,970 4.5762 10.28%
2026-07-30 0 4.280 4.280 4.290 4.230 4.630 66,456,239 292,548,796 4.4021 4.221 4.221 4.230 4.171 4.566 67,393,030 4.3409 -4.89%
2026-07-29 0 4.500 4.490 4.500 4.030 4.630 156,843,050 685,107,572 4.3681 4.437 4.428 4.437 3.974 4.566 159,053,966 4.3074 13.07%
2026-07-28 0 3.980 3.970 3.980 3.910 4.150 45,692,059 182,777,568 4.0002 3.925 3.915 3.925 3.856 4.092 46,336,151 3.9446 0.76%
2026-07-27 0 3.950 3.940 3.950 3.890 4.020 33,560,013 132,757,748 3.9558 3.895 3.885 3.895 3.836 3.964 34,033,087 3.9008 0.51%
2026-07-24 0 3.930 3.930 3.940 3.860 3.970 36,079,512 141,061,635 3.9097 3.875 3.875 3.885 3.806 3.915 36,588,102 3.8554 -2.48%
2026-07-23 0 4.030 4.030 4.040 3.980 4.120 25,310,000 102,792,516 4.0613 3.974 3.974 3.984 3.925 4.063 25,666,779 4.0049 -1.23%
2026-07-22 0 4.080 4.070 4.080 4.030 4.160 36,093,134 147,315,765 4.0815 4.023 4.013 4.023 3.974 4.102 36,601,916 4.0248 -2.39%
2026-07-21 0 4.180 4.170 4.180 4.020 4.270 42,234,659 174,833,373 4.1396 4.122 4.112 4.122 3.964 4.211 42,830,014 4.0820 1.46%
2026-07-20 0 4.120 4.120 4.130 3.950 4.150 50,066,627 204,157,612 4.0777 4.063 4.063 4.073 3.895 4.092 50,772,384 4.0210 4.04%
2026-07-17 0 3.960 3.950 3.960 3.890 4.380 121,226,749 490,205,018 4.0437 3.905 3.895 3.905 3.836 4.319 122,935,605 3.9875 -9.17%
2026-07-16 0 4.360 4.350 4.360 4.110 4.480 101,834,400 443,250,799 4.3527 4.299 4.290 4.299 4.053 4.418 103,269,894 4.2922 6.08%
2026-07-15 0 4.110 4.100 4.110 3.870 4.150 58,712,631 235,602,628 4.0128 4.053 4.043 4.053 3.816 4.092 59,540,265 3.9570 3.01%
2026-07-14 0 3.990 3.980 3.990 3.720 3.990 104,523,792 405,223,553 3.8769 3.935 3.925 3.935 3.668 3.935 105,997,197 3.8230 1.01%
2026-07-13 0 3.950 3.940 3.950 3.880 4.070 54,313,814 214,519,144 3.9496 3.895 3.885 3.895 3.826 4.013 55,079,441 3.8947 -1.99%
2026-07-10 0 4.030 4.020 4.030 4.000 4.270 70,652,540 289,977,981 4.1043 3.974 3.964 3.974 3.944 4.211 71,648,484 4.0472 -1.95%
2026-07-09 0 4.110 4.110 4.120 4.090 4.430 78,185,420 327,664,229 4.1909 4.053 4.053 4.063 4.033 4.368 79,287,550 4.1326 -4.20%
2026-07-08 0 4.290 4.280 4.290 3.940 4.300 88,715,040 368,993,931 4.1593 4.230 4.221 4.230 3.885 4.240 89,965,599 4.1015 8.06%
2026-07-07 0 3.970 3.960 3.970 3.930 4.180 50,279,967 202,666,110 4.0308 3.915 3.905 3.915 3.875 4.122 50,988,732 3.9747 -3.41%
2026-07-06 0 4.110 4.100 4.110 3.960 4.260 75,478,664 312,866,962 4.1451 4.053 4.043 4.053 3.905 4.201 76,542,638 4.0875 2.75%
2026-07-03 0 4.000 4.000 4.010 3.980 4.110 58,414,440 235,779,162 4.0363 3.944 3.944 3.954 3.925 4.053 59,237,871 3.9802 1.78%
2026-07-02 0 3.930 3.930 3.940 3.880 4.140 85,292,628 341,717,129 4.0064 3.875 3.875 3.885 3.826 4.082 86,494,944 3.9507 4.80%
2026-06-30 0 3.750 3.750 3.770 3.690 3.830 37,710,285 141,662,548 3.7566 3.698 3.698 3.718 3.639 3.777 38,241,863 3.7044 -0.79%
2026-06-29 0 3.780 3.780 3.790 3.640 3.870 77,450,000 292,665,544 3.7788 3.727 3.727 3.737 3.589 3.816 78,541,763 3.7262 4.71%
2026-06-26 0 3.610 3.600 3.610 3.560 3.670 51,992,020 187,711,702 3.6104 3.560 3.550 3.560 3.511 3.619 52,724,918 3.5602 -2.17%
2026-06-25 0 3.690 3.680 3.690 3.640 3.870 125,760,908 467,092,833 3.7141 3.639 3.629 3.639 3.589 3.816 127,533,679 3.6625 -2.89%
2026-06-24 0 3.800 3.800 3.810 3.750 4.100 132,530,869 509,326,808 3.8431 3.747 3.747 3.757 3.698 4.043 134,399,072 3.7897 -5.71%
2026-06-23 0 4.030 4.030 4.040 4.020 4.320 97,372,084 402,417,907 4.1328 3.974 3.974 3.984 3.964 4.260 98,744,676 4.0753 -1.71%
2026-06-22 0 4.100 4.100 4.120 4.100 4.380 110,873,196 462,320,805 4.1698 4.043 4.043 4.063 4.043 4.319 112,436,105 4.1119 -6.39%
2026-06-18 0 4.380 4.380 4.390 4.380 4.660 93,297,110 416,292,652 4.4620 4.319 4.319 4.329 4.319 4.595 94,612,260 4.4000 -6.61%
2026-06-17 0 4.690 4.680 4.690 4.510 4.780 63,679,030 297,587,232 4.6732 4.625 4.615 4.625 4.447 4.714 64,576,673 4.6083 1.52%
2026-06-16 0 4.620 4.610 4.620 4.550 4.830 66,348,980 306,998,134 4.6270 4.556 4.546 4.556 4.487 4.763 67,284,259 4.5627 -3.75%
2026-06-15 0 4.800 4.790 4.800 4.650 4.880 87,532,040 417,366,717 4.7682 4.733 4.723 4.733 4.585 4.812 88,765,923 4.7019 3.45%
2026-06-12 0 4.640 4.630 4.640 4.450 4.810 276,838,000 1,280,602,189 4.6258 4.576 4.566 4.576 4.388 4.743 280,740,408 4.5615 -0.85%
2026-06-11 0 4.680 4.680 4.690 4.550 5.020 109,049,500 513,260,054 4.7067 4.615 4.615 4.625 4.487 4.950 110,586,701 4.6412 -1.27%
2026-06-10 0 4.740 4.740 4.750 4.660 4.880 60,116,525 285,883,166 4.7555 4.674 4.674 4.684 4.595 4.812 60,963,949 4.6894 -3.27%
2026-06-09 0 4.900 4.890 4.900 4.730 5.080 103,275,700 511,982,397 4.9574 4.832 4.822 4.832 4.664 5.009 104,731,511 4.8885 2.94%
2026-06-08 0 4.810 4.810 4.820 4.700 4.920 71,701,859 344,804,219 4.8089 4.694 4.694 4.704 4.586 4.801 73,476,382 4.6927 -4.18%
2026-06-05 0 5.020 5.020 5.030 4.980 5.130 71,102,990 358,232,565 5.0382 4.899 4.899 4.909 4.860 5.006 72,862,692 4.9165 -1.38%
2026-06-04 0 5.090 5.080 5.090 4.970 5.350 94,177,414 479,605,263 5.0926 4.967 4.957 4.967 4.850 5.221 96,508,176 4.9696 -2.68%
2026-06-03 0 5.230 5.220 5.230 5.130 5.510 148,044,265 775,668,430 5.2394 5.104 5.094 5.104 5.006 5.377 151,708,158 5.1129 -6.44%
2026-06-02 0 5.590 5.590 5.600 5.360 5.930 293,324,498 1,656,887,185 5.6486 5.455 5.455 5.465 5.231 5.787 300,583,878 5.5122 1.64%
2026-06-01 0 5.500 5.490 5.500 4.550 5.620 404,968,900 2,113,546,691 5.2190 5.367 5.357 5.367 4.440 5.484 414,991,327 5.0930 26.15%
2026-05-29 0 4.360 4.360 4.380 4.360 4.700 350,111,935 1,540,080,363 4.3988 4.255 4.255 4.274 4.255 4.586 358,776,727 4.2926 -3.33%
2026-05-28 0 4.510 4.510 4.520 4.500 4.810 69,378,308 317,126,887 4.5710 4.401 4.401 4.411 4.391 4.694 71,095,326 4.4606 -4.45%
2026-05-27 0 4.720 4.720 4.740 4.610 4.940 80,074,950 383,291,786 4.7867 4.606 4.606 4.626 4.499 4.821 82,056,696 4.6711 0.43%
2026-05-26 0 4.700 4.700 4.720 4.250 4.740 106,358,574 489,204,681 4.5996 4.586 4.586 4.606 4.147 4.626 108,990,803 4.4885 4.91%
2026-05-22 0 4.480 4.480 4.490 4.430 4.600 50,982,354 230,066,888 4.5127 4.372 4.372 4.382 4.323 4.489 52,244,098 4.4037 1.59%
2026-05-21 0 4.410 4.410 4.420 4.390 4.680 57,776,213 260,014,542 4.5004 4.303 4.303 4.313 4.284 4.567 59,206,095 4.3917 -2.00%
2026-05-20 0 4.500 4.490 4.500 4.480 4.650 47,184,846 213,979,252 4.5349 4.391 4.382 4.391 4.372 4.538 48,352,606 4.4254 -3.85%
2026-05-19 0 4.680 4.670 4.680 4.530 4.860 87,740,187 414,401,601 4.7231 4.567 4.557 4.567 4.421 4.743 89,911,637 4.6090 3.77%
2026-05-18 0 4.510 4.500 4.510 4.390 4.690 87,095,052 393,892,418 4.5226 4.401 4.391 4.401 4.284 4.577 89,250,535 4.4133 -4.45%
2026-05-15 0 4.720 4.710 4.720 4.630 4.940 80,979,382 385,879,841 4.7652 4.606 4.596 4.606 4.518 4.821 82,983,511 4.6501 -1.05%
2026-05-14 0 4.770 4.770 4.780 4.760 5.220 103,647,485 509,441,213 4.9151 4.655 4.655 4.665 4.645 5.094 106,212,619 4.7964 -5.36%
2026-05-13 0 5.040 5.030 5.040 4.810 5.140 156,279,077 771,413,586 4.9361 4.918 4.909 4.918 4.694 5.016 160,146,771 4.8169 -2.70%
2026-05-12 0 5.180 5.170 5.180 5.150 5.580 114,009,814 604,433,903 5.3016 5.055 5.045 5.055 5.026 5.445 116,831,401 5.1736 -2.81%
2026-05-11 0 5.330 5.330 5.340 5.110 5.570 211,870,341 1,133,610,897 5.3505 5.201 5.201 5.211 4.987 5.435 217,113,842 5.2213 1.52%
2026-05-08 0 5.250 5.240 5.250 4.870 5.480 321,145,888 1,678,828,833 5.2276 5.123 5.113 5.123 4.752 5.348 329,093,810 5.1014 11.23%
2026-05-07 0 4.720 4.720 4.730 4.610 4.830 139,600,066 660,112,906 4.7286 4.606 4.606 4.616 4.499 4.713 143,054,977 4.6144 1.29%
2026-05-06 0 4.660 4.650 4.660 4.200 4.950 251,053,695 1,185,315,385 4.7214 4.547 4.538 4.547 4.099 4.830 257,266,931 4.6073 11.22%
2026-05-05 0 4.190 4.180 4.190 4.110 4.210 11,103,168 46,174,359 4.1587 4.089 4.079 4.089 4.011 4.108 11,377,956 4.0582 -0.48%
2026-05-04 0 4.210 4.210 4.220 4.130 4.280 25,290,805 106,160,505 4.1976 4.108 4.108 4.118 4.030 4.177 25,916,718 4.0962 1.20%
2026-04-30 0 4.160 4.160 4.170 4.150 4.260 28,858,504 121,134,636 4.1975 4.060 4.060 4.069 4.050 4.157 29,572,713 4.0962 -2.80%
2026-04-29 0 4.280 4.280 4.290 4.150 4.310 31,811,958 135,272,722 4.2523 4.177 4.177 4.186 4.050 4.206 32,599,260 4.1496 3.63%
2026-04-28 0 4.130 4.120 4.130 4.100 4.280 41,915,003 174,174,542 4.1554 4.030 4.020 4.030 4.001 4.177 42,952,342 4.0551 -3.28%
2026-04-27 0 4.270 4.270 4.280 4.200 4.360 45,630,000 193,756,080 4.2462 4.167 4.167 4.177 4.099 4.255 46,759,280 4.1437 -0.23%
2026-04-24 0 4.280 4.270 4.280 4.190 4.320 34,037,667 144,699,945 4.2512 4.177 4.167 4.177 4.089 4.216 34,880,053 4.1485 -1.61%
2026-04-23 0 4.350 4.350 4.360 4.230 4.400 42,247,607 182,267,032 4.3143 4.245 4.245 4.255 4.128 4.294 43,293,178 4.2101 0.93%
2026-04-22 0 4.310 4.310 4.320 4.270 4.530 73,191,502 317,873,325 4.3430 4.206 4.206 4.216 4.167 4.421 75,002,892 4.2381 -5.48%
2026-04-21 0 4.560 4.530 4.560 4.470 4.590 28,497,976 128,704,023 4.5163 4.450 4.421 4.450 4.362 4.479 29,203,262 4.4072 0.00%
2026-04-20 0 4.560 4.550 4.560 4.500 4.720 59,323,767 271,449,495 4.5757 4.450 4.440 4.450 4.391 4.606 60,791,949 4.4652 -1.51%
2026-04-17 0 4.630 4.620 4.630 4.560 4.780 47,084,512 219,432,633 4.6604 4.518 4.508 4.518 4.450 4.665 48,249,789 4.5478 -0.86%
2026-04-16 0 4.670 4.670 4.680 4.520 4.820 97,061,887 454,611,002 4.6837 4.557 4.557 4.567 4.411 4.704 99,464,036 4.5706 4.71%
2026-04-15 0 4.460 4.450 4.460 4.340 4.590 84,920,188 378,544,455 4.4576 4.352 4.343 4.352 4.235 4.479 87,021,847 4.3500 4.69%
2026-04-14 0 4.260 4.260 4.270 4.220 4.420 64,162,837 275,675,906 4.2965 4.157 4.157 4.167 4.118 4.313 65,750,779 4.1927 1.67%
2026-04-13 0 4.190 4.190 4.200 4.100 4.290 67,290,286 279,769,497 4.1577 4.089 4.089 4.099 4.001 4.186 68,955,629 4.0572 -3.01%
2026-04-10 0 4.320 4.320 4.330 4.280 4.480 66,156,479 289,773,912 4.3801 4.216 4.216 4.225 4.177 4.372 67,793,761 4.2743 -1.59%
2026-04-09 0 4.390 4.390 4.400 4.360 4.650 99,156,474 438,753,407 4.4249 4.284 4.284 4.294 4.255 4.538 101,610,461 4.3180 -7.38%
2026-04-08 0 4.740 4.740 4.750 4.440 4.790 112,753,522 524,643,322 4.6530 4.626 4.626 4.635 4.333 4.674 115,544,018 4.5406 9.72%
2026-04-02 0 4.320 4.310 4.320 4.290 4.440 34,568,593 149,689,067 4.3302 4.216 4.206 4.216 4.186 4.333 35,424,118 4.2256 -2.04%
2026-04-01 0 4.410 4.400 4.410 4.280 4.450 64,615,243 282,087,046 4.3656 4.303 4.294 4.303 4.177 4.343 66,214,382 4.2602 2.80%
2026-03-31 0 4.290 4.290 4.300 4.130 4.360 96,898,387 410,495,485 4.2364 4.186 4.186 4.196 4.030 4.255 99,296,490 4.1340 -0.69%
2026-03-30 0 4.320 4.310 4.320 4.120 4.580 132,584,864 572,897,866 4.3210 4.216 4.206 4.216 4.020 4.469 135,866,158 4.2166 -8.67%
2026-03-27 1 - - - - - 0 0 - 4.616 - - - - 0 - 0.00%
2026-03-26 1 - - - - - 0 0 - 4.616 - - - - 0 - 0.00%
2026-03-25 0 4.730 4.720 4.730 4.660 4.900 52,189,479 247,982,815 4.7516 4.616 4.606 4.616 4.547 4.782 53,481,097 4.6368 -0.84%
2026-03-24 0 4.770 4.760 4.770 4.610 4.780 54,685,947 257,601,178 4.7106 4.655 4.645 4.655 4.499 4.665 56,039,349 4.5968 1.92%
2026-03-23 0 4.680 4.680 4.700 4.540 4.770 74,204,769 344,323,693 4.6402 4.567 4.567 4.586 4.430 4.655 76,041,236 4.5281 -3.51%
2026-03-20 0 4.850 4.840 4.850 4.790 5.120 97,941,773 477,920,774 4.8796 4.733 4.723 4.733 4.674 4.996 100,365,698 4.7618 -5.27%
2026-03-19 0 5.120 5.110 5.120 5.090 5.300 40,001,046 206,941,906 5.1734 4.996 4.987 4.996 4.967 5.172 40,991,017 5.0485 -3.58%
2026-03-18 0 5.310 5.310 5.320 5.220 5.370 36,845,693 195,488,307 5.3056 5.182 5.182 5.192 5.094 5.240 37,757,574 5.1775 0.57%
2026-03-17 0 5.280 5.270 5.290 5.250 5.480 42,264,520 226,577,328 5.3609 5.152 5.143 5.162 5.123 5.348 43,310,509 5.2315 0.57%
2026-03-16 0 5.250 5.240 5.250 5.110 5.310 38,643,295 202,423,324 5.2383 5.123 5.113 5.123 4.987 5.182 39,599,664 5.1117 0.96%
2026-03-13 0 5.200 5.200 5.210 5.060 5.260 39,774,908 206,994,773 5.2042 5.074 5.074 5.084 4.938 5.133 40,759,283 5.0785 0.97%
2026-03-12 0 5.150 5.140 5.150 5.080 5.320 39,200,065 202,682,167 5.1705 5.026 5.016 5.026 4.957 5.192 40,170,213 5.0456 -0.19%
2026-03-11 0 5.160 5.150 5.160 5.120 5.410 66,135,816 345,298,046 5.2210 5.035 5.026 5.035 4.996 5.279 67,772,587 5.0950 -4.27%
2026-03-10 0 5.390 5.390 5.400 5.270 5.640 48,390,430 261,271,997 5.3992 5.260 5.260 5.270 5.143 5.504 49,588,027 5.2689 -0.37%
2026-03-09 0 5.410 5.400 5.410 5.130 5.420 42,442,251 223,426,004 5.2642 5.279 5.270 5.279 5.006 5.289 43,492,639 5.1371 -1.46%
2026-03-06 0 5.490 5.480 5.490 5.120 5.600 105,176,270 575,453,200 5.4713 5.357 5.348 5.357 4.996 5.465 107,779,239 5.3392 5.98%
2026-03-05 0 5.180 5.170 5.180 5.150 5.380 50,994,357 268,038,742 5.2562 5.055 5.045 5.055 5.026 5.250 52,256,398 5.1293 -1.52%
2026-03-04 0 5.260 5.250 5.260 5.080 5.360 69,179,586 359,325,513 5.1941 5.133 5.123 5.133 4.957 5.231 70,891,686 5.0687 -1.50%
2026-03-03 0 5.340 5.330 5.340 5.250 5.620 90,913,437 491,527,489 5.4065 5.211 5.201 5.211 5.123 5.484 93,163,420 5.2760 -2.55%
2026-03-02 0 5.480 5.470 5.480 5.280 5.610 97,393,658 535,197,548 5.4952 5.348 5.338 5.348 5.152 5.475 99,804,018 5.3625 -3.18%
2026-02-27 0 5.660 5.660 5.670 5.530 5.860 75,476,259 430,189,795 5.6997 5.523 5.523 5.533 5.396 5.718 77,344,193 5.5620 -0.18%
2026-02-26 0 5.670 5.660 5.670 5.660 5.940 58,533,123 338,693,154 5.7864 5.533 5.523 5.533 5.523 5.797 59,981,738 5.6466 -1.39%
2026-02-25 0 5.750 5.750 5.760 5.700 5.910 59,007,157 342,045,226 5.7967 5.611 5.611 5.621 5.562 5.767 60,467,503 5.6567 0.52%
2026-02-24 0 5.720 5.720 5.730 5.630 6.030 139,164,337 793,507,495 5.7019 5.582 5.582 5.592 5.494 5.884 142,608,464 5.5642 -7.59%
2026-02-23 0 6.190 6.190 6.200 6.110 6.280 36,410,749 226,032,762 6.2079 6.041 6.041 6.050 5.962 6.128 37,311,865 6.0579 1.81%
2026-02-20 0 6.080 6.070 6.080 5.980 6.290 32,296,361 195,481,003 6.0527 5.933 5.923 5.933 5.836 6.138 33,095,652 5.9065 -3.18%
2026-02-16 0 6.280 6.270 6.280 5.940 6.310 17,462,000 107,387,262 6.1498 6.128 6.119 6.128 5.797 6.158 17,894,161 6.0012 1.29%
2026-02-13 0 6.200 6.190 6.200 6.120 6.280 79,119,550 487,507,096 6.1617 6.050 6.041 6.050 5.972 6.128 81,077,651 6.0128 -3.28%
2026-02-12 0 6.410 6.400 6.410 6.330 6.580 55,476,717 354,725,124 6.3941 6.255 6.245 6.255 6.177 6.421 56,849,690 6.2397 -3.46%
2026-02-11 0 6.640 6.630 6.640 6.550 6.750 39,773,464 263,786,822 6.6322 6.480 6.470 6.480 6.392 6.587 40,757,803 6.4721 -0.60%
2026-02-10 0 6.680 6.670 6.680 6.420 6.850 87,666,179 586,140,050 6.6860 6.519 6.509 6.519 6.265 6.685 89,835,797 6.5246 1.98%
2026-02-09 0 6.550 6.550 6.560 6.320 6.640 88,336,285 575,905,023 6.5195 6.392 6.392 6.402 6.167 6.480 90,522,487 6.3620 4.97%
2026-02-06 0 6.240 6.230 6.240 6.100 6.290 66,610,225 414,232,343 6.2188 6.089 6.080 6.089 5.953 6.138 68,258,737 6.0686 -3.26%
2026-02-05 0 6.450 6.440 6.450 6.140 6.490 93,386,192 585,883,480 6.2738 6.294 6.284 6.294 5.992 6.333 95,697,373 6.1223 1.26%
2026-02-04 0 6.370 6.360 6.370 6.230 7.030 210,736,299 1,356,684,398 6.4378 6.216 6.206 6.216 6.080 6.860 215,951,734 6.2824 -11.40%
2026-02-03 0 7.190 7.180 7.190 7.030 7.420 53,931,491 386,397,886 7.1646 7.016 7.007 7.016 6.860 7.241 55,266,222 6.9916 -2.31%
2026-02-02 0 7.360 7.360 7.370 7.250 7.650 59,818,784 441,529,672 7.3811 7.182 7.182 7.192 7.075 7.465 61,299,217 7.2029 -4.66%
2026-01-30 0 7.720 7.710 7.720 7.670 8.000 58,199,564 450,867,540 7.7469 7.534 7.524 7.534 7.485 7.807 59,639,924 7.5598 -4.57%
2026-01-29 0 8.090 8.090 8.100 7.910 8.440 50,679,541 417,364,645 8.2354 7.895 7.895 7.904 7.719 8.236 51,933,790 8.0365 -0.25%
2026-01-28 0 8.110 8.100 8.110 7.950 8.170 36,621,639 295,115,938 8.0585 7.914 7.904 7.914 7.758 7.973 37,527,974 7.8639 0.75%
2026-01-27 0 8.050 8.030 8.050 7.900 8.180 24,475,270 196,524,675 8.0295 7.856 7.836 7.856 7.709 7.982 25,080,999 7.8356 -0.12%
2026-01-26 0 8.060 8.030 8.060 7.960 8.380 44,300,037 356,636,960 8.0505 7.865 7.836 7.865 7.768 8.178 45,396,402 7.8561 -2.66%
2026-01-23 0 8.280 8.250 8.280 8.170 8.580 32,962,336 273,426,185 8.2951 8.080 8.051 8.080 7.973 8.373 33,778,109 8.0948 -0.12%
2026-01-22 0 8.290 8.270 8.290 8.140 8.500 40,001,698 331,010,707 8.2749 8.090 8.070 8.090 7.943 8.295 40,991,685 8.0751 -0.96%
2026-01-21 0 8.370 8.370 8.380 7.910 8.480 47,431,248 391,511,754 8.2543 8.168 8.168 8.178 7.719 8.275 48,605,107 8.0550 2.45%
2026-01-20 0 8.170 8.160 8.170 8.070 8.400 48,110,675 395,009,763 8.2104 7.973 7.963 7.973 7.875 8.197 49,301,348 8.0121 -1.21%
2026-01-19 0 8.270 8.250 8.270 8.120 8.830 92,102,015 765,119,600 8.3073 8.070 8.051 8.070 7.924 8.617 94,381,414 8.1067 -7.18%
2026-01-16 0 8.910 8.900 8.910 8.610 9.110 65,743,086 578,076,194 8.7930 8.695 8.685 8.695 8.402 8.890 67,370,138 8.5806 -0.11%
2026-01-15 0 8.920 8.910 8.920 8.670 9.290 86,433,367 768,242,613 8.8883 8.705 8.695 8.705 8.461 9.066 88,572,475 8.6736 -3.57%
2026-01-14 0 9.250 9.220 9.250 8.970 9.330 103,370,534 950,893,057 9.1989 9.027 8.997 9.027 8.753 9.105 105,928,813 8.9767 3.24%
2026-01-13 0 8.960 8.940 8.960 8.760 9.280 114,671,223 1,026,565,663 8.9523 8.744 8.724 8.744 8.548 9.056 117,509,179 8.7360 1.13%
2026-01-12 0 8.860 8.860 8.870 8.200 9.040 208,865,728 1,834,491,186 8.7831 8.646 8.646 8.656 8.002 8.822 214,034,869 8.5710 11.73%
2026-01-09 0 7.930 7.920 7.930 7.380 7.950 80,531,028 625,054,337 7.7617 7.738 7.729 7.738 7.202 7.758 82,524,061 7.5742 6.87%
2026-01-08 0 7.420 7.420 7.430 7.310 7.580 29,236,264 216,418,247 7.4024 7.241 7.241 7.251 7.133 7.397 29,959,822 7.2236 -2.11%
2026-01-07 0 7.580 7.560 7.580 7.380 7.680 33,691,869 252,836,580 7.5044 7.397 7.377 7.397 7.202 7.495 34,525,697 7.3231 -0.92%
2026-01-06 0 7.650 7.620 7.650 7.570 7.740 37,335,079 285,461,693 7.6459 7.465 7.436 7.465 7.387 7.553 38,259,071 7.4613 0.79%
2026-01-05 0 7.590 7.580 7.590 7.170 7.730 60,216,045 452,973,397 7.5225 7.407 7.397 7.407 6.997 7.543 61,706,310 7.3408 2.15%
2026-01-02 0 7.430 7.420 7.430 6.910 7.490 25,536,334 187,446,862 7.3404 7.251 7.241 7.251 6.743 7.309 26,168,323 7.1631 6.14%
2025-12-31 0 7.000 6.990 7.000 6.950 7.090 22,192,548 155,367,351 7.0009 6.831 6.821 6.831 6.782 6.919 22,741,783 6.8318 -0.71%
2025-12-30 0 7.050 7.040 7.050 7.000 7.130 30,952,480 217,783,283 7.0361 6.880 6.870 6.880 6.831 6.958 31,718,512 6.8661 -0.28%
2025-12-29 0 7.070 7.070 7.080 7.050 7.280 26,751,690 191,602,103 7.1622 6.899 6.899 6.909 6.880 7.104 27,413,758 6.9893 -1.39%
2025-12-24 0 7.170 7.120 7.170 7.100 7.270 16,778,767 120,368,299 7.1738 6.997 6.948 6.997 6.929 7.094 17,194,019 7.0006 -1.38%
2025-12-23 0 7.270 7.260 7.270 7.200 7.400 17,329,174 125,558,301 7.2455 7.094 7.085 7.094 7.026 7.221 17,758,047 7.0705 -1.22%
2025-12-22 0 7.360 7.360 7.370 7.310 7.520 20,981,046 155,215,154 7.3979 7.182 7.182 7.192 7.133 7.338 21,500,298 7.2192 0.68%
2025-12-19 0 7.310 7.310 7.320 7.290 7.450 34,050,170 250,048,520 7.3435 7.133 7.133 7.143 7.114 7.270 34,892,865 7.1662 -0.14%
2025-12-18 0 7.320 7.310 7.320 7.130 7.340 20,719,455 150,064,386 7.2427 7.143 7.133 7.143 6.958 7.163 21,232,233 7.0678 0.69%
2025-12-17 0 7.270 7.260 7.270 7.030 7.320 38,119,371 272,960,359 7.1607 7.094 7.085 7.094 6.860 7.143 39,062,773 6.9877 -0.14%
2025-12-16 0 7.280 7.260 7.280 7.110 7.420 43,972,458 317,655,729 7.2240 7.104 7.085 7.104 6.938 7.241 45,060,716 7.0495 0.00%
2025-12-15 0 7.280 7.280 7.290 7.130 7.370 35,905,360 260,245,215 7.2481 7.104 7.104 7.114 6.958 7.192 36,793,969 7.0730 -2.93%
2025-12-12 0 7.500 7.480 7.500 7.060 7.500 158,818,839 1,166,030,325 7.3419 7.319 7.299 7.319 6.889 7.319 162,749,388 7.1646 6.69%
2025-12-11 0 7.030 7.020 7.030 7.000 7.310 49,656,342 351,187,006 7.0723 6.860 6.850 6.860 6.831 7.133 50,885,269 6.9015 -2.90%
2025-12-10 0 7.240 7.230 7.240 7.070 7.290 45,044,537 322,997,589 7.1706 7.065 7.055 7.065 6.899 7.114 46,159,328 6.9975 -0.28%
2025-12-09 0 7.260 7.250 7.260 7.200 7.540 32,449,336 236,450,025 7.2867 7.085 7.075 7.085 7.026 7.358 33,252,413 7.1108 -2.81%
2025-12-08 0 7.470 7.460 7.470 7.350 7.500 21,604,501 160,189,350 7.4146 7.290 7.280 7.290 7.172 7.319 22,139,183 7.2356 -0.53%
2025-12-05 0 7.510 7.500 7.510 7.360 7.570 33,385,919 249,964,125 7.4871 7.329 7.319 7.329 7.182 7.387 34,212,175 7.3063 0.40%
2025-12-04 0 7.480 7.470 7.480 7.250 7.530 43,215,339 320,004,842 7.4049 7.299 7.290 7.299 7.075 7.348 44,284,860 7.2261 2.61%
2025-12-03 0 7.290 7.280 7.290 7.200 7.690 97,425,770 713,323,546 7.3217 7.114 7.104 7.114 7.026 7.504 99,836,925 7.1449 -4.95%
2025-12-02 0 7.670 7.660 7.670 7.610 8.160 99,267,432 770,565,658 7.7625 7.485 7.475 7.485 7.426 7.963 101,724,165 7.5751 -6.00%
2025-12-01 0 8.160 8.150 8.160 8.100 8.600 67,831,260 557,348,869 8.2167 7.963 7.953 7.963 7.904 8.392 69,509,991 8.0183 -5.12%
2025-11-28 0 8.600 8.600 8.610 8.500 8.700 23,293,676 200,508,693 8.6079 8.392 8.392 8.402 8.295 8.490 23,870,163 8.4000 -0.92%
2025-11-27 0 8.680 8.660 8.680 8.580 8.940 39,541,500 346,491,073 8.7627 8.470 8.451 8.470 8.373 8.724 40,520,098 8.5511 1.05%
2025-11-26 0 8.590 8.580 8.590 8.290 8.600 37,147,881 314,717,632 8.4720 8.383 8.373 8.383 8.090 8.392 38,067,240 8.2674 1.30%
2025-11-25 0 8.480 8.470 8.480 8.380 8.690 59,271,913 504,032,653 8.5037 8.275 8.265 8.275 8.178 8.480 60,738,812 8.2984 3.16%
2025-11-24 0 8.220 8.210 8.220 7.770 8.310 84,147,625 684,041,882 8.1291 8.021 8.012 8.021 7.582 8.109 86,230,164 7.9327 5.52%
2025-11-21 0 7.790 7.780 7.790 7.470 7.950 101,216,050 779,890,100 7.7052 7.602 7.592 7.602 7.290 7.758 103,721,009 7.5191 -4.88%
2025-11-20 0 8.190 8.180 8.190 8.060 8.400 45,314,872 370,836,057 8.1835 7.992 7.982 7.992 7.865 8.197 46,436,353 7.9859 -0.24%
2025-11-19 0 8.210 8.200 8.210 8.180 8.440 21,537,604 178,076,649 8.2682 8.012 8.002 8.012 7.982 8.236 22,070,630 8.0685 0.12%
2025-11-18 0 8.200 8.190 8.200 7.980 8.280 35,676,779 289,591,953 8.1171 8.002 7.992 8.002 7.787 8.080 36,559,731 7.9211 -0.97%
2025-11-17 0 8.280 8.270 8.280 8.180 8.650 38,226,110 318,876,201 8.3418 8.080 8.070 8.080 7.982 8.441 39,172,154 8.1404 -1.19%
2025-11-14 0 8.380 8.370 8.380 8.210 8.450 23,844,472 198,871,657 8.3404 8.178 8.168 8.178 8.012 8.246 24,434,590 8.1389 -1.30%
2025-11-13 0 8.490 8.470 8.490 8.370 8.600 27,899,891 236,567,046 8.4791 8.285 8.265 8.285 8.168 8.392 28,590,375 8.2744 0.47%
2025-11-12 0 8.450 8.440 8.450 8.350 8.860 44,799,463 379,176,727 8.4639 8.246 8.236 8.246 8.148 8.646 45,908,188 8.2595 -3.87%
2025-11-11 0 8.790 8.790 8.800 8.680 8.990 28,810,900 254,302,530 8.8266 8.578 8.578 8.587 8.470 8.773 29,523,930 8.6134 1.27%
2025-11-10 0 8.680 8.680 8.690 8.460 8.770 26,599,822 230,564,274 8.6679 8.470 8.470 8.480 8.256 8.558 27,258,131 8.4586 2.97%
2025-11-07 0 8.430 8.420 8.430 8.360 8.770 56,285,628 476,154,723 8.4596 8.226 8.217 8.226 8.158 8.558 57,678,620 8.2553 -4.20%
2025-11-06 0 8.800 8.790 8.800 8.400 8.830 27,054,221 234,816,479 8.6795 8.587 8.578 8.587 8.197 8.617 27,723,776 8.4699 1.38%
2025-11-05 0 8.680 8.670 8.680 8.350 8.680 38,691,688 330,876,654 8.5516 8.470 8.461 8.470 8.148 8.470 39,649,254 8.3451 -0.80%
2025-11-04 0 8.750 8.740 8.750 8.530 9.280 73,100,230 640,546,661 8.7626 8.539 8.529 8.539 8.324 9.056 74,909,361 8.5510 -5.20%
2025-11-03 0 9.230 9.230 9.240 8.750 9.250 69,377,828 632,005,158 9.1096 9.007 9.007 9.017 8.539 9.027 71,094,834 8.8896 7.08%
2025-10-31 0 8.620 8.620 8.630 8.580 8.930 37,271,989 324,189,090 8.6979 8.412 8.412 8.422 8.373 8.714 38,194,420 8.4879 -0.92%
2025-10-30 0 8.700 8.690 8.700 8.440 8.980 49,761,223 429,405,170 8.6293 8.490 8.480 8.490 8.236 8.763 50,992,745 8.4209 -1.92%
2025-10-28 0 8.870 8.860 8.870 8.800 9.300 75,869,459 688,418,819 9.0737 8.656 8.646 8.656 8.587 9.075 77,747,124 8.8546 -0.34%
2025-10-27 0 8.900 8.900 8.910 8.410 8.970 85,705,609 752,837,060 8.7840 8.685 8.685 8.695 8.207 8.753 87,826,706 8.5718 7.88%
2025-10-24 0 8.250 8.240 8.250 8.010 8.330 30,880,355 253,971,485 8.2244 8.051 8.041 8.051 7.817 8.129 31,644,602 8.0257 2.48%
2025-10-23 0 8.050 8.050 8.060 7.820 8.300 71,652,910 569,623,537 7.9498 7.856 7.856 7.865 7.631 8.100 73,426,222 7.7578 -3.25%
2025-10-22 0 8.320 8.310 8.320 8.250 8.430 34,516,154 287,251,582 8.3222 8.119 8.109 8.119 8.051 8.226 35,370,382 8.1212 -1.30%
2025-10-21 0 8.430 8.420 8.430 8.400 8.630 28,378,386 240,543,077 8.4763 8.226 8.217 8.226 8.197 8.422 29,080,712 8.2716 0.24%
2025-10-20 0 8.410 8.400 8.410 8.260 8.420 26,323,766 219,924,297 8.3546 8.207 8.197 8.207 8.061 8.217 26,975,243 8.1528 2.19%
2025-10-17 0 8.230 8.220 8.230 8.170 8.740 47,350,166 393,036,357 8.3006 8.031 8.021 8.031 7.973 8.529 48,522,018 8.1002 -5.62%
2025-10-16 0 8.720 8.710 8.720 8.580 8.850 28,209,085 245,583,380 8.7058 8.509 8.500 8.509 8.373 8.636 28,907,221 8.4956 0.11%
2025-10-15 0 8.710 8.700 8.710 8.340 8.730 34,740,459 298,216,918 8.5841 8.500 8.490 8.500 8.139 8.519 35,600,238 8.3768 4.19%
2025-10-14 0 8.360 8.360 8.380 8.300 9.310 108,218,069 927,758,000 8.5730 8.158 8.158 8.178 8.100 9.085 110,896,318 8.3660 -7.21%
2025-10-13 0 9.010 9.000 9.010 8.730 9.260 60,390,522 541,089,553 8.9598 8.792 8.783 8.792 8.519 9.036 61,885,105 8.7435 -0.99%
2025-10-10 0 9.100 9.100 9.120 9.050 9.450 66,340,756 610,472,413 9.2021 8.880 8.880 8.900 8.831 9.222 67,982,599 8.9798 -2.47%
2025-10-09 0 9.330 9.320 9.330 8.980 9.500 94,779,693 881,434,326 9.2998 9.105 9.095 9.105 8.763 9.271 97,125,361 9.0752 4.13%
2025-10-08 0 8.960 8.950 8.960 8.770 8.960 13,203,990 117,039,043 8.8639 8.744 8.734 8.744 8.558 8.744 13,530,771 8.6498 0.34%
2025-10-06 0 8.930 8.920 8.930 8.740 9.060 25,709,671 227,708,225 8.8569 8.714 8.705 8.714 8.529 8.841 26,345,950 8.6430 -1.43%
2025-10-03 0 9.060 9.050 9.060 8.840 9.300 25,704,325 230,542,957 8.9690 8.841 8.831 8.841 8.627 9.075 26,340,472 8.7524 -1.09%
2025-10-02 0 9.160 9.150 9.160 9.100 9.560 44,531,235 411,793,143 9.2473 8.939 8.929 8.939 8.880 9.329 45,633,322 9.0240 -1.19%
2025-09-30 0 9.270 9.260 9.270 8.890 9.270 71,988,795 657,506,314 9.1335 9.046 9.036 9.046 8.675 9.046 73,770,419 8.9129 4.16%
2025-09-29 0 8.900 8.880 8.900 8.580 8.950 53,171,156 467,234,601 8.7874 8.685 8.666 8.685 8.373 8.734 54,487,069 8.5751 2.65%
2025-09-26 0 8.670 8.660 8.670 8.600 9.060 83,552,124 730,643,806 8.7448 8.461 8.451 8.461 8.392 8.841 85,619,925 8.5336 -4.30%
2025-09-25 0 9.060 9.050 9.060 8.910 9.220 62,469,772 569,299,057 9.1132 8.841 8.831 8.841 8.695 8.997 64,015,813 8.8931 0.78%
2025-09-24 0 8.990 8.980 8.990 8.800 9.080 54,762,806 489,753,462 8.9432 8.773 8.763 8.773 8.587 8.861 56,118,111 8.7272 -0.33%
2025-09-23 0 9.020 9.010 9.020 8.850 9.390 62,404,517 562,550,075 9.0146 8.802 8.792 8.802 8.636 9.163 63,948,943 8.7969 -3.32%
2025-09-22 0 9.330 9.330 9.340 9.120 9.370 55,380,589 511,751,886 9.2406 9.105 9.105 9.114 8.900 9.144 56,751,183 9.0175 0.54%
2025-09-19 0 9.280 9.260 9.280 9.080 9.560 153,890,184 1,424,039,046 9.2536 9.056 9.036 9.056 8.861 9.329 157,698,756 9.0301 -3.03%
2025-09-18 0 9.570 9.560 9.570 9.150 9.590 104,011,167 974,780,722 9.3719 9.339 9.329 9.339 8.929 9.358 106,585,301 9.1455 1.81%
2025-09-17 0 9.400 9.390 9.400 9.020 9.420 71,359,262 660,428,690 9.2550 9.173 9.163 9.173 8.802 9.192 73,125,306 9.0315 2.62%
2025-09-16 0 9.160 9.150 9.160 9.120 9.560 98,949,314 913,454,701 9.2315 8.939 8.929 8.939 8.900 9.329 101,398,174 9.0086 -4.18%
2025-09-15 0 9.560 9.550 9.560 9.430 9.840 76,146,926 731,350,724 9.6045 9.329 9.319 9.329 9.202 9.602 78,031,458 9.3725 -0.93%
2025-09-12 0 9.650 9.650 9.660 9.350 9.750 154,295,006 1,483,204,845 9.6128 9.417 9.417 9.427 9.124 9.515 158,113,596 9.3806 5.29%
2025-09-11 0 9.210 9.200 9.210 8.970 9.300 102,233,235 935,672,297 9.1523 8.944 8.934 8.944 8.711 9.031 105,277,754 8.8877 1.99%
2025-09-10 0 9.030 9.020 9.030 8.880 9.160 111,156,912 997,270,352 8.9717 8.769 8.759 8.769 8.623 8.895 114,467,180 8.7123 -1.20%
2025-09-09 0 9.140 9.140 9.150 9.080 9.450 108,294,312 1,000,044,448 9.2345 8.876 8.876 8.885 8.817 9.177 111,519,331 8.9675 -0.54%
2025-09-08 0 9.190 9.190 9.200 8.900 9.830 209,972,694 1,919,076,738 9.1396 8.924 8.924 8.934 8.643 9.546 216,225,709 8.8753 -5.94%
2025-09-05 0 9.770 9.760 9.770 9.500 9.850 96,840,563 937,416,024 9.6800 9.487 9.478 9.487 9.225 9.565 99,724,488 9.4001 -0.10%
2025-09-04 0 9.780 9.770 9.780 9.620 10.18 92,816,900 911,386,640 9.8192 9.497 9.487 9.497 9.342 9.886 95,581,000 9.5352 -3.36%
2025-09-03 0 10.12 10.10 10.12 9.920 10.20 67,338,842 678,789,705 10.080 9.827 9.808 9.827 9.633 9.905 69,344,202 9.7887 1.20%
2025-09-02 0 10.00 10.00 10.01 9.730 10.47 151,727,326 1,510,875,241 9.9578 9.711 9.711 9.721 9.449 10.17 156,245,786 9.6699 -1.77%
2025-09-01 0 10.18 10.17 10.18 10.05 11.82 336,037,926 3,480,944,251 10.359 9.886 9.876 9.886 9.759 11.48 346,045,180 10.059 -13.87%
2025-08-29 0 11.82 11.81 11.82 11.35 12.01 106,308,244 1,246,397,156 11.724 11.48 11.47 11.48 11.02 11.66 109,474,118 11.385 1.90%
2025-08-28 0 11.60 11.57 11.60 11.07 11.60 88,874,726 1,011,150,606 11.377 11.26 11.24 11.26 10.75 11.26 91,521,427 11.048 2.29%
2025-08-27 0 11.34 11.31 11.34 11.25 11.82 137,525,868 1,575,936,007 11.459 11.01 10.98 11.01 10.92 11.48 141,621,406 11.128 -1.13%
2025-08-26 0 11.47 11.45 11.47 10.52 11.63 415,812,531 4,736,810,928 11.392 11.14 11.12 11.14 10.22 11.29 428,195,483 11.062 7.90%
2025-08-25 0 10.63 10.62 10.63 10.30 10.95 101,944,187 1,076,731,682 10.562 10.32 10.31 10.32 10.00 10.63 104,980,098 10.257 0.66%
2025-08-22 0 10.56 10.56 10.57 10.20 10.84 172,149,006 1,812,414,128 10.528 10.25 10.25 10.26 9.905 10.53 177,275,626 10.224 4.55%
2025-08-21 0 10.10 10.09 10.10 9.710 10.14 84,981,661 846,128,584 9.9566 9.808 9.798 9.808 9.429 9.847 87,512,426 9.6687 2.64%
2025-08-20 0 9.840 9.830 9.840 9.500 10.14 148,926,340 1,445,863,329 9.7086 9.555 9.546 9.555 9.225 9.847 153,361,386 9.4278 -3.72%
2025-08-19 0 10.22 10.21 10.22 9.880 10.64 125,499,184 1,278,811,367 10.190 9.924 9.915 9.924 9.594 10.33 129,236,566 9.8951 -1.64%
2025-08-18 0 10.39 10.38 10.39 10.10 10.68 112,510,386 1,156,528,446 10.279 10.09 10.08 10.09 9.808 10.37 115,860,960 9.9820 -2.72%
2025-08-15 0 10.68 10.67 10.68 10.35 10.86 67,019,812 709,339,518 10.584 10.37 10.36 10.37 10.05 10.55 69,015,671 10.278 -1.02%
2025-08-14 0 10.79 10.79 10.80 10.47 10.84 78,924,014 841,965,150 10.668 10.48 10.48 10.49 10.17 10.53 81,274,382 10.360 0.56%
2025-08-13 0 10.73 10.72 10.73 10.26 10.74 89,620,580 944,770,951 10.542 10.42 10.41 10.42 9.963 10.43 92,289,493 10.237 3.77%
2025-08-12 0 10.34 10.33 10.34 10.08 11.20 178,998,723 1,860,283,777 10.393 10.04 10.03 10.04 9.788 10.88 184,329,329 10.092 -6.51%
2025-08-11 0 11.06 11.04 11.06 10.41 11.45 87,526,650 953,608,223 10.895 10.74 10.72 10.74 10.11 11.12 90,133,205 10.580 -1.16%
2025-08-08 0 11.19 11.18 11.19 11.02 11.45 73,455,544 824,449,047 11.224 10.87 10.86 10.87 10.70 11.12 75,643,060 10.899 -1.32%
2025-08-07 0 11.34 11.33 11.34 11.09 11.84 85,891,849 974,580,782 11.347 11.01 11.00 11.01 10.77 11.50 88,449,720 11.018 0.18%
2025-08-06 0 11.32 11.31 11.32 10.70 11.55 96,024,645 1,080,596,905 11.253 10.99 10.98 10.99 10.39 11.22 98,884,272 10.928 2.63%
2025-08-05 0 11.03 11.01 11.03 10.17 11.89 297,646,144 3,223,838,665 10.831 10.71 10.69 10.71 9.876 11.55 306,510,085 10.518 -6.92%
2025-08-04 0 11.85 11.83 11.85 11.25 11.96 119,205,497 1,392,765,528 11.684 11.51 11.49 11.51 10.92 11.61 122,755,452 11.346 2.16%
2025-08-01 0 11.60 11.58 11.60 11.48 12.50 153,204,859 1,824,072,137 11.906 11.26 11.25 11.26 11.15 12.14 157,767,320 11.562 -3.97%
2025-07-31 0 12.08 12.08 12.10 10.74 12.56 244,656,478 2,927,140,369 11.964 11.73 11.73 11.75 10.43 12.20 251,942,380 11.618 11.03%
2025-07-30 0 10.88 10.86 10.88 10.50 11.24 112,766,088 1,229,902,913 10.907 10.57 10.55 10.57 10.20 10.91 116,124,277 10.591 0.00%
2025-07-29 0 10.88 10.86 10.88 10.08 10.96 130,468,614 1,383,183,263 10.602 10.57 10.55 10.57 9.788 10.64 134,353,987 10.295 7.94%
2025-07-28 0 10.08 10.06 10.08 9.880 10.14 80,745,514 810,209,124 10.034 9.788 9.769 9.788 9.594 9.847 83,150,126 9.7439 0.90%
2025-07-25 0 9.990 9.980 9.990 9.910 11.10 229,006,850 2,335,277,189 10.197 9.701 9.691 9.701 9.623 10.78 235,826,704 9.9025 -10.64%
2025-07-24 0 11.18 11.16 11.18 10.60 11.18 82,167,938 901,183,839 10.968 10.86 10.84 10.86 10.29 10.86 84,614,910 10.650 5.08%
2025-07-23 0 10.64 10.62 10.64 10.28 10.80 112,562,209 1,184,602,215 10.524 10.33 10.31 10.33 9.983 10.49 115,914,326 10.220 0.19%
2025-07-22 0 10.62 10.60 10.62 10.40 11.32 151,090,594 1,632,883,535 10.807 10.31 10.29 10.31 10.10 10.99 155,590,092 10.495 -5.01%
2025-07-21 0 11.18 11.16 11.18 10.90 11.56 83,452,114 931,536,113 11.163 10.86 10.84 10.86 10.58 11.23 85,937,329 10.840 0.00%
2025-07-18 0 11.18 11.18 11.20 10.70 11.38 121,572,025 1,348,377,138 11.091 10.86 10.86 10.88 10.39 11.05 125,192,456 10.770 5.47%
2025-07-17 0 10.60 10.60 10.62 10.24 11.02 117,844,630 1,262,289,974 10.711 10.29 10.29 10.31 9.944 10.70 121,354,059 10.402 3.11%
2025-07-16 0 10.28 10.28 10.30 10.00 10.64 91,530,119 938,251,131 10.251 9.983 9.983 10.00 9.711 10.33 94,255,898 9.9543 0.98%
2025-07-15 0 10.18 10.16 10.18 9.600 10.36 113,191,146 1,123,572,918 9.9263 9.886 9.866 9.886 9.322 10.06 116,561,993 9.6393 2.31%
2025-07-14 0 9.950 9.940 9.950 9.490 9.990 72,459,081 708,279,621 9.7749 9.662 9.653 9.662 9.216 9.701 74,616,922 9.4922 0.51%
2025-07-11 0 9.900 9.870 9.900 9.600 9.970 55,450,844 547,436,286 9.8725 9.614 9.585 9.614 9.322 9.682 57,102,177 9.5870 0.10%
2025-07-10 0 9.890 9.880 9.890 9.380 10.06 94,181,549 918,624,375 9.7538 9.604 9.594 9.604 9.109 9.769 96,986,288 9.4717 4.11%
2025-07-09 0 9.500 9.490 9.500 9.300 9.660 70,174,529 665,497,452 9.4835 9.225 9.216 9.225 9.031 9.381 72,264,336 9.2092 0.85%
2025-07-08 0 9.420 9.410 9.420 8.930 9.530 103,193,358 960,703,198 9.3097 9.148 9.138 9.148 8.672 9.254 106,266,470 9.0405 5.96%
2025-07-07 0 8.890 8.880 8.890 8.460 8.920 48,922,280 425,916,891 8.7060 8.633 8.623 8.633 8.215 8.662 50,379,192 8.4542 1.25%
2025-07-04 0 8.780 8.780 8.800 8.360 8.980 74,236,324 646,112,952 8.7035 8.526 8.526 8.546 8.118 8.720 76,447,092 8.4518 3.05%
2025-07-03 0 8.520 8.520 8.530 8.330 8.570 57,339,394 484,911,608 8.4569 8.274 8.274 8.283 8.089 8.322 59,046,969 8.2123 0.59%
2025-07-02 0 8.470 8.460 8.470 8.320 9.130 102,191,885 879,889,215 8.6102 8.225 8.215 8.225 8.079 8.866 105,235,173 8.3612 -6.20%
2025-06-30 0 9.030 9.020 9.030 8.640 9.340 108,950,355 979,984,185 8.9948 8.769 8.759 8.769 8.390 9.070 112,194,911 8.7347 5.37%
2025-06-27 0 8.570 8.560 8.570 8.270 8.590 45,526,920 386,571,774 8.4911 8.322 8.312 8.322 8.031 8.342 46,882,718 8.2455 1.78%
2025-06-26 0 8.420 8.390 8.420 8.260 8.640 68,077,566 575,964,688 8.4604 8.177 8.147 8.177 8.021 8.390 70,104,925 8.2158 0.84%
2025-06-25 0 8.350 8.340 8.350 8.170 8.540 80,248,352 669,273,361 8.3400 8.109 8.099 8.109 7.934 8.293 82,638,159 8.0988 0.72%
2025-06-24 0 8.290 8.280 8.290 7.730 8.300 105,344,185 851,445,200 8.0825 8.050 8.041 8.050 7.506 8.060 108,481,349 7.8488 7.80%
2025-06-23 0 7.690 7.690 7.700 7.300 7.710 66,870,905 501,908,839 7.5056 7.468 7.468 7.477 7.089 7.487 68,862,329 7.2886 -1.54%
2025-06-20 0 7.810 7.800 7.810 7.600 7.850 45,803,182 355,641,427 7.7646 7.584 7.574 7.584 7.380 7.623 47,167,207 7.5400 1.96%
2025-06-19 0 7.660 7.650 7.660 7.450 7.950 61,939,422 473,918,057 7.6513 7.438 7.429 7.438 7.235 7.720 63,783,986 7.4300 -0.13%
2025-06-18 0 7.670 7.670 7.680 7.430 7.770 59,119,043 447,518,625 7.5698 7.448 7.448 7.458 7.215 7.545 60,879,616 7.3509 0.26%
2025-06-17 0 7.650 7.650 7.660 7.620 8.250 93,324,464 735,478,335 7.8809 7.429 7.429 7.438 7.400 8.011 96,103,679 7.6530 -3.77%
2025-06-16 0 7.950 7.950 7.960 7.710 8.360 98,580,226 794,817,617 8.0626 7.720 7.720 7.730 7.487 8.118 101,515,958 7.8295 2.32%
2025-06-13 0 7.770 7.760 7.770 7.690 8.290 139,471,578 1,103,772,190 7.9140 7.545 7.536 7.545 7.468 8.050 143,625,060 7.6851 -3.36%
2025-06-12 0 8.040 8.030 8.040 7.510 8.160 121,145,397 959,504,470 7.9203 7.807 7.798 7.807 7.293 7.924 124,753,123 7.6912 5.24%
2025-06-11 0 7.640 7.630 7.640 7.260 7.750 131,905,615 991,414,950 7.5161 7.419 7.409 7.419 7.050 7.526 135,833,782 7.2987 2.96%
2025-06-10 0 7.420 7.420 7.430 6.570 7.500 201,928,969 1,447,665,459 7.1692 7.205 7.205 7.215 6.380 7.283 207,942,440 6.9619 10.25%
2025-06-09 0 6.730 6.730 6.740 6.530 6.760 59,051,896 394,458,432 6.6799 6.535 6.535 6.545 6.341 6.565 60,810,469 6.4867 2.83%
2025-06-06 0 6.600 6.590 6.600 6.470 6.840 56,368,500 376,774,140 6.6841 6.356 6.346 6.356 6.230 6.587 58,536,741 6.4365 -0.15%
2025-06-05 0 6.610 6.600 6.610 6.390 6.640 46,132,932 302,874,646 6.5653 6.365 6.356 6.365 6.153 6.394 47,907,457 6.3221 3.61%
2025-06-04 0 6.380 6.380 6.390 6.360 6.640 55,371,781 357,458,685 6.4556 6.144 6.144 6.153 6.124 6.394 57,501,683 6.2165 -3.04%
2025-06-03 0 6.580 6.570 6.580 6.440 6.820 57,003,361 373,563,686 6.5534 6.336 6.327 6.336 6.201 6.567 59,196,023 6.3106 -2.08%
2025-06-02 0 6.720 6.710 6.720 6.490 6.740 27,544,226 182,897,548 6.6401 6.471 6.461 6.471 6.250 6.490 28,603,728 6.3942 1.97%
2025-05-30 0 6.590 6.580 6.590 6.460 6.690 51,678,415 338,481,976 6.5498 6.346 6.336 6.346 6.221 6.442 53,666,250 6.3072 -1.64%
2025-05-29 0 6.700 6.690 6.700 6.270 6.800 83,432,324 553,318,155 6.6319 6.452 6.442 6.452 6.038 6.548 86,641,588 6.3863 5.35%
2025-05-28 0 6.360 6.350 6.360 6.250 6.640 45,778,135 292,641,029 6.3926 6.124 6.115 6.124 6.018 6.394 47,539,013 6.1558 -1.24%
2025-05-27 0 6.440 6.430 6.440 6.240 6.490 64,597,281 413,902,787 6.4074 6.201 6.192 6.201 6.009 6.250 67,082,046 6.1701 2.88%
2025-05-26 0 6.260 6.260 6.270 6.170 6.420 71,580,836 448,725,879 6.2688 6.028 6.028 6.038 5.941 6.182 74,334,227 6.0366 -2.49%
2025-05-23 0 6.420 6.410 6.420 6.350 6.680 100,550,945 649,668,797 6.4611 6.182 6.173 6.182 6.115 6.433 104,418,685 6.2218 -2.43%
2025-05-22 0 6.580 6.570 6.580 6.470 7.130 183,038,781 1,240,004,678 6.7745 6.336 6.327 6.336 6.230 6.866 190,079,455 6.5236 -6.27%
2025-05-21 0 7.020 7.020 7.030 6.170 7.050 442,557,019 2,932,373,956 6.6260 6.760 6.760 6.770 5.941 6.789 459,580,187 6.3805 18.98%
2025-05-20 0 5.900 5.890 5.900 5.770 6.050 39,352,276 233,693,343 5.9385 5.681 5.672 5.681 5.556 5.826 40,865,980 5.7185 1.37%
2025-05-19 0 5.820 5.810 5.820 5.700 5.850 21,333,800 123,079,322 5.7692 5.604 5.595 5.604 5.489 5.633 22,154,415 5.5555 -0.51%
2025-05-16 0 5.850 5.830 5.850 5.710 5.940 39,378,474 228,432,168 5.8009 5.633 5.614 5.633 5.498 5.720 40,893,186 5.5861 -1.18%
2025-05-15 0 5.920 5.910 5.920 5.800 6.050 61,363,287 363,714,999 5.9272 5.701 5.691 5.701 5.585 5.826 63,723,655 5.7077 1.37%
2025-05-14 0 5.840 5.830 5.840 5.430 5.870 115,001,941 661,080,758 5.7484 5.624 5.614 5.624 5.229 5.653 119,425,546 5.5355 8.15%
2025-05-13 0 5.400 5.390 5.400 5.350 5.680 75,542,517 416,296,269 5.5108 5.200 5.190 5.200 5.152 5.470 78,448,296 5.3066 -0.74%
2025-05-12 0 5.440 5.430 5.440 5.210 5.570 59,839,740 321,577,898 5.3740 5.238 5.229 5.238 5.017 5.364 62,141,504 5.1749 2.26%
2025-05-09 0 5.320 5.310 5.320 5.240 5.460 25,722,332 136,905,579 5.3224 5.123 5.113 5.123 5.046 5.258 26,711,754 5.1253 -1.12%
2025-05-08 0 5.380 5.370 5.380 5.330 5.490 26,033,009 140,535,463 5.3984 5.181 5.171 5.181 5.133 5.287 27,034,381 5.1984 -0.37%
2025-05-07 0 5.400 5.390 5.400 5.320 5.620 40,855,370 220,807,293 5.4046 5.200 5.190 5.200 5.123 5.412 42,426,891 5.2044 -1.82%
2025-05-06 0 5.500 5.480 5.500 5.440 5.650 40,953,557 226,135,545 5.5218 5.296 5.277 5.296 5.238 5.441 42,528,855 5.3172 -0.54%
2025-05-02 0 5.530 5.520 5.530 5.380 5.570 19,876,257 109,417,119 5.5049 5.325 5.316 5.325 5.181 5.364 20,640,807 5.3010 1.10%
2025-04-30 0 5.470 5.460 5.470 4.920 5.520 104,033,538 554,539,215 5.3304 5.267 5.258 5.267 4.738 5.316 108,035,238 5.1329 10.28%
2025-04-29 0 4.960 4.950 4.960 4.920 5.050 29,351,667 146,475,095 4.9904 4.776 4.767 4.776 4.738 4.863 30,480,693 4.8055 0.81%
2025-04-28 0 4.920 4.920 4.930 4.770 5.030 37,739,215 186,764,280 4.9488 4.738 4.738 4.747 4.593 4.844 39,190,872 4.7655 2.71%
2025-04-25 0 4.790 4.780 4.790 4.740 4.930 36,235,677 175,203,984 4.8351 4.613 4.603 4.613 4.564 4.747 37,629,500 4.6560 0.84%
2025-04-24 0 4.750 4.730 4.750 4.610 4.980 50,525,878 239,763,880 4.7454 4.574 4.555 4.574 4.439 4.796 52,469,380 4.5696 -3.26%
2025-04-23 0 4.910 4.910 4.920 4.720 4.950 55,382,320 270,296,181 4.8805 4.728 4.728 4.738 4.545 4.767 57,512,627 4.6998 6.74%
2025-04-22 0 4.600 4.590 4.600 4.380 4.700 54,971,892 247,138,737 4.4957 4.430 4.420 4.430 4.218 4.526 57,086,412 4.3292 -0.22%
2025-04-17 0 4.610 4.600 4.610 4.520 4.650 38,014,438 174,014,806 4.5776 4.439 4.430 4.439 4.353 4.478 39,476,682 4.4080 0.00%
2025-04-16 0 4.610 4.600 4.610 4.530 4.910 42,118,695 195,564,370 4.6432 4.439 4.430 4.439 4.362 4.728 43,738,811 4.4712 -5.73%
2025-04-15 0 4.890 4.890 4.900 4.770 5.000 29,473,237 143,518,860 4.8695 4.709 4.709 4.719 4.593 4.815 30,606,939 4.6891 -1.81%
2025-04-14 0 4.980 4.970 4.980 4.900 5.050 27,956,159 138,846,572 4.9666 4.796 4.786 4.796 4.719 4.863 29,031,506 4.7826 1.84%
2025-04-11 0 4.890 4.890 4.900 4.790 5.030 43,501,413 213,415,753 4.9059 4.709 4.709 4.719 4.613 4.844 45,174,716 4.7242 0.41%
2025-04-10 0 4.870 4.840 4.870 4.840 5.040 50,198,556 246,991,258 4.9203 4.690 4.661 4.690 4.661 4.853 52,129,468 4.7380 3.84%
2025-04-09 0 4.690 4.680 4.690 4.260 4.750 75,683,061 343,410,805 4.5375 4.516 4.507 4.516 4.102 4.574 78,594,246 4.3694 2.63%
2025-04-08 0 4.570 4.560 4.570 4.310 4.680 86,663,900 390,022,142 4.5004 4.401 4.391 4.401 4.150 4.507 89,997,468 4.3337 4.58%
2025-04-07 0 4.370 4.360 4.370 4.310 4.950 123,766,336 562,255,277 4.5429 4.208 4.199 4.208 4.150 4.767 128,527,067 4.3746 -19.22%
2025-04-03 0 5.410 5.400 5.410 5.250 5.460 31,898,135 170,674,824 5.3506 5.210 5.200 5.210 5.056 5.258 33,125,112 5.1524 -0.92%
2025-04-02 0 5.460 5.460 5.470 5.320 5.570 47,120,919 257,654,807 5.4679 5.258 5.258 5.267 5.123 5.364 48,933,448 5.2654 3.02%
2025-04-01 0 5.300 5.290 5.300 5.260 5.580 49,975,398 268,876,795 5.3802 5.104 5.094 5.104 5.065 5.373 51,897,726 5.1809 -2.75%
2025-03-31 0 5.450 5.440 5.450 5.150 5.550 46,239,276 246,952,272 5.3407 5.248 5.238 5.248 4.959 5.344 48,017,892 5.1429 2.25%
2025-03-28 0 5.330 5.310 5.330 5.250 5.550 39,953,092 214,864,444 5.3779 5.133 5.113 5.133 5.056 5.344 41,489,907 5.1787 -1.84%
2025-03-27 0 5.430 5.430 5.440 5.230 5.660 68,261,561 374,360,032 5.4842 5.229 5.229 5.238 5.036 5.450 70,887,275 5.2811 2.07%
2025-03-26 0 5.320 5.320 5.330 5.190 5.350 45,111,531 237,906,719 5.2737 5.123 5.123 5.133 4.998 5.152 46,846,768 5.0784 0.95%
2025-03-25 0 5.270 5.260 5.270 5.220 5.570 73,905,591 395,695,440 5.3541 5.075 5.065 5.075 5.027 5.364 76,748,405 5.1557 -5.89%
2025-03-24 0 5.600 5.590 5.600 5.380 5.650 51,612,565 285,277,855 5.5273 5.393 5.383 5.393 5.181 5.441 53,597,867 5.3226 2.19%
2025-03-21 0 5.480 5.470 5.480 5.280 5.700 121,446,307 662,513,502 5.4552 5.277 5.267 5.277 5.084 5.489 126,117,797 5.2531 -1.08%
2025-03-20 0 5.540 5.530 5.540 5.530 6.220 203,583,671 1,168,156,249 5.7380 5.335 5.325 5.335 5.325 5.990 211,414,615 5.5254 -11.22%
2025-03-19 0 6.240 6.230 6.240 6.030 6.650 188,029,317 1,198,818,325 6.3757 6.009 5.999 6.009 5.807 6.404 195,261,955 6.1395 -0.48%
2025-03-18 0 6.270 6.260 6.270 6.140 6.410 68,726,997 429,087,973 6.2434 6.038 6.028 6.038 5.913 6.173 71,370,614 6.0121 0.00%
2025-03-17 0 6.270 6.260 6.270 5.940 6.420 123,035,994 772,185,720 6.2761 6.038 6.028 6.038 5.720 6.182 127,768,633 6.0436 4.50%
2025-03-14 0 6.000 5.990 6.000 5.550 6.100 117,096,876 692,049,031 5.9101 5.778 5.768 5.778 5.344 5.874 121,601,063 5.6911 6.57%
2025-03-13 0 5.630 5.620 5.630 5.460 5.890 92,961,519 522,266,361 5.6181 5.421 5.412 5.421 5.258 5.672 96,537,328 5.4100 -2.76%
2025-03-12 0 5.790 5.790 5.800 5.730 6.000 128,351,634 753,364,012 5.8695 5.576 5.576 5.585 5.518 5.778 133,288,741 5.6521 1.05%
2025-03-11 0 5.730 5.720 5.730 5.420 5.750 84,443,104 471,041,329 5.5782 5.518 5.508 5.518 5.219 5.537 87,691,248 5.3716 0.00%
2025-03-10 0 5.730 5.720 5.730 5.510 5.770 91,252,718 514,011,533 5.6328 5.518 5.508 5.518 5.306 5.556 94,762,798 5.4242 3.43%
2025-03-07 0 5.540 5.530 5.540 5.470 5.780 129,864,038 729,091,207 5.6143 5.335 5.325 5.335 5.267 5.566 134,859,320 5.4063 -4.32%
2025-03-06 0 5.790 5.790 5.800 5.480 6.200 213,115,683 1,215,207,354 5.7021 5.576 5.576 5.585 5.277 5.970 221,313,280 5.4909 12.87%
2025-03-05 0 5.130 5.120 5.130 4.900 5.190 114,217,681 577,753,649 5.0584 4.940 4.930 4.940 4.719 4.998 118,611,119 4.8710 5.56%
2025-03-04 0 4.860 4.860 4.870 4.600 4.990 109,896,297 532,803,324 4.8482 4.680 4.680 4.690 4.430 4.805 114,123,511 4.6687 1.89%
2025-03-03 0 4.770 4.770 4.780 4.650 4.930 105,940,831 506,451,581 4.7805 4.593 4.593 4.603 4.478 4.747 110,015,896 4.6034 0.63%
2025-02-28 0 4.740 4.730 4.740 4.630 5.320 248,597,215 1,200,506,648 4.8291 4.564 4.555 4.564 4.459 5.123 258,159,626 4.6502 -10.90%
2025-02-27 0 5.320 5.310 5.320 5.130 5.740 231,742,045 1,228,548,090 5.3014 5.123 5.113 5.123 4.940 5.527 240,656,114 5.1050 -6.01%
2025-02-26 0 5.660 5.660 5.670 5.580 6.100 166,213,274 949,976,398 5.7154 5.450 5.450 5.460 5.373 5.874 172,606,747 5.5037 -4.55%
2025-02-25 0 5.930 5.930 5.940 5.360 6.030 185,693,114 1,081,328,757 5.8232 5.710 5.710 5.720 5.161 5.807 192,835,889 5.6075 -4.20%
2025-02-24 0 6.190 6.180 6.190 5.930 6.460 171,334,103 1,054,243,333 6.1531 5.961 5.951 5.961 5.710 6.221 177,924,551 5.9252 -3.73%
2025-02-21 0 6.430 6.420 6.430 6.310 6.750 217,456,101 1,413,397,335 6.4997 6.192 6.182 6.192 6.076 6.500 225,820,654 6.2589 2.39%
2025-02-20 0 6.280 6.280 6.290 6.150 6.500 182,815,130 1,150,661,553 6.2941 6.047 6.047 6.057 5.922 6.259 189,847,202 6.0610 -3.38%
2025-02-19 0 6.500 6.500 6.510 6.210 6.580 192,892,794 1,237,109,542 6.4135 6.259 6.259 6.269 5.980 6.336 200,312,508 6.1759 0.93%
2025-02-18 0 6.440 6.440 6.450 5.760 6.620 448,971,443 2,834,297,840 6.3129 6.201 6.201 6.211 5.547 6.375 466,241,345 6.0790 10.09%
2025-02-17 0 5.850 5.830 5.850 5.220 5.940 387,640,318 2,174,701,069 5.6101 5.633 5.614 5.633 5.027 5.720 402,551,089 5.4023 13.15%
2025-02-14 0 5.170 5.160 5.170 4.780 5.340 373,528,799 1,931,381,717 5.1706 4.978 4.969 4.978 4.603 5.142 387,896,763 4.9791 10.47%
2025-02-13 0 4.680 4.680 4.690 4.590 4.930 213,840,587 1,019,567,050 4.7679 4.507 4.507 4.516 4.420 4.747 222,066,068 4.5913 0.62%
2025-02-12 0 4.760 4.750 4.760 4.500 4.920 194,419,914 920,978,589 4.7371 4.479 4.469 4.479 4.234 4.629 206,630,023 4.4571 3.70%
2025-02-11 0 4.590 4.580 4.590 4.370 4.690 148,539,921 676,654,253 4.5554 4.319 4.309 4.319 4.112 4.413 157,868,639 4.2862 1.77%
2025-02-10 0 4.510 4.500 4.510 4.470 4.800 207,712,500 957,792,386 4.6111 4.243 4.234 4.243 4.206 4.516 220,757,420 4.3387 4.16%
2025-02-07 0 4.330 4.320 4.330 4.200 4.620 207,622,348 907,437,313 4.3706 4.074 4.065 4.074 3.952 4.347 220,661,607 4.1123 -4.63%
2025-02-06 0 4.540 4.540 4.550 4.460 4.710 153,195,215 701,475,988 4.5790 4.272 4.272 4.281 4.196 4.432 162,816,299 4.3084 -0.87%
2025-02-05 0 4.580 4.570 4.580 4.300 4.780 260,223,677 1,180,850,363 4.5378 4.309 4.300 4.309 4.046 4.498 276,566,445 4.2697 -2.55%
2025-02-04 0 4.700 4.690 4.700 4.350 5.130 193,820,869 912,194,258 4.7064 4.422 4.413 4.422 4.093 4.827 205,993,356 4.4283 8.55%
2025-02-03 0 4.330 4.330 4.340 4.000 4.370 117,603,844 495,160,210 4.2104 4.074 4.074 4.084 3.764 4.112 124,989,691 3.9616 3.10%
2025-01-28 0 4.200 4.190 4.200 3.620 4.210 90,558,583 354,134,072 3.9106 3.952 3.942 3.952 3.406 3.961 96,245,913 3.6795 15.38%
2025-01-27 0 3.640 3.640 3.650 3.240 3.800 283,239,362 1,013,943,426 3.5798 3.425 3.425 3.434 3.049 3.575 301,027,578 3.3683 16.29%
2025-01-24 0 3.130 3.120 3.130 3.030 3.150 38,415,494 119,250,473 3.1042 2.945 2.936 2.945 2.851 2.964 40,828,093 2.9208 1.62%
2025-01-23 0 3.080 3.070 3.080 3.060 3.180 31,589,946 98,226,376 3.1094 2.898 2.889 2.898 2.879 2.992 33,573,882 2.9257 -1.28%
2025-01-22 0 3.120 3.120 3.130 3.070 3.170 27,392,199 85,137,023 3.1081 2.936 2.936 2.945 2.889 2.983 29,112,505 2.9244 0.32%
2025-01-21 0 3.110 3.110 3.120 2.980 3.130 49,280,200 152,005,974 3.0845 2.926 2.926 2.936 2.804 2.945 52,375,133 2.9023 5.07%
2025-01-20 0 2.960 2.960 2.970 2.950 3.030 26,973,315 80,536,282 2.9858 2.785 2.785 2.794 2.776 2.851 28,667,314 2.8093 1.02%
2025-01-17 0 2.930 2.930 2.940 2.930 3.010 16,204,883 47,908,810 2.9564 2.757 2.757 2.766 2.757 2.832 17,222,595 2.7817 -1.35%
2025-01-16 0 2.970 2.970 2.980 2.930 3.040 27,180,817 80,716,574 2.9696 2.794 2.794 2.804 2.757 2.860 28,887,848 2.7941 1.37%
2025-01-15 0 2.930 2.920 2.930 2.890 2.970 18,452,807 53,954,778 2.9239 2.757 2.747 2.757 2.719 2.794 19,611,694 2.7512 0.00%
2025-01-14 0 2.930 2.930 2.940 2.820 2.990 36,420,500 106,868,437 2.9343 2.757 2.757 2.766 2.653 2.813 38,707,808 2.7609 4.27%
2025-01-13 0 2.810 2.810 2.820 2.710 2.820 19,569,317 54,506,612 2.7853 2.644 2.644 2.653 2.550 2.653 20,798,324 2.6207 2.55%
2025-01-10 0 2.740 2.730 2.740 2.700 2.800 32,267,291 88,366,459 2.7386 2.578 2.569 2.578 2.540 2.635 34,293,766 2.5767 -1.79%
2025-01-09 0 2.790 2.780 2.790 2.740 2.820 22,024,000 61,555,539 2.7949 2.625 2.616 2.625 2.578 2.653 23,407,168 2.6298 1.45%
2025-01-08 0 2.750 2.740 2.750 2.700 2.850 42,424,719 116,506,101 2.7462 2.587 2.578 2.587 2.540 2.682 45,089,109 2.5839 -2.83%
2025-01-07 0 2.830 2.820 2.830 2.800 2.980 39,397,456 112,579,735 2.8575 2.663 2.653 2.663 2.635 2.804 41,871,725 2.6887 -3.08%
2025-01-06 0 2.920 2.910 2.920 2.830 2.940 37,418,500 108,534,170 2.9005 2.747 2.738 2.747 2.663 2.766 39,768,485 2.7292 3.55%
2025-01-03 0 2.820 2.810 2.820 2.800 2.910 44,379,519 126,575,992 2.8521 2.653 2.644 2.653 2.635 2.738 47,166,676 2.6836 -2.08%
2025-01-02 0 2.880 2.870 2.880 2.850 2.970 43,110,700 124,798,233 2.8948 2.710 2.700 2.710 2.682 2.794 45,818,171 2.7238 -3.03%
2024-12-31 0 2.970 2.960 2.970 2.930 3.040 27,108,140 80,436,599 2.9672 2.794 2.785 2.794 2.757 2.860 28,810,606 2.7919 -2.30%
2024-12-30 0 3.040 3.030 3.040 3.010 3.080 31,553,250 96,184,243 3.0483 2.860 2.851 2.860 2.832 2.898 33,534,881 2.8682 0.33%
2024-12-27 0 3.030 3.020 3.030 2.970 3.170 91,060,171 276,993,893 3.0419 2.851 2.842 2.851 2.794 2.983 96,779,002 2.8621 -2.88%
2024-12-24 0 3.120 3.110 3.120 3.080 3.150 21,168,474 65,676,864 3.1026 2.936 2.926 2.936 2.898 2.964 22,497,913 2.9192 -0.64%
2024-12-23 0 3.140 3.130 3.140 3.060 3.170 44,145,308 137,847,792 3.1226 2.954 2.945 2.954 2.879 2.983 46,917,756 2.9381 1.62%
2024-12-20 0 3.090 3.090 3.100 3.060 3.280 89,761,893 282,765,255 3.1502 2.907 2.907 2.917 2.879 3.086 95,399,189 2.9640 -4.33%
2024-12-19 0 3.230 3.230 3.240 3.210 3.400 91,186,873 300,420,874 3.2946 3.039 3.039 3.049 3.020 3.199 96,913,661 3.0999 -6.65%
2024-12-18 0 3.460 3.450 3.460 3.190 3.460 93,946,263 316,246,061 3.3662 3.256 3.246 3.256 3.001 3.256 99,846,349 3.1673 5.81%
2024-12-17 0 3.270 3.270 3.280 3.210 3.360 98,974,666 325,968,209 3.2935 3.077 3.077 3.086 3.020 3.161 105,190,549 3.0988 0.93%
2024-12-16 0 3.240 3.240 3.260 3.170 3.410 91,051,088 299,160,919 3.2856 3.049 3.049 3.067 2.983 3.208 96,769,349 3.0915 0.00%
2024-12-13 0 3.240 3.240 3.250 3.200 3.440 104,339,293 343,439,686 3.2916 3.049 3.049 3.058 3.011 3.237 110,892,090 3.0971 -5.26%
2024-12-12 0 3.420 3.410 3.420 3.050 3.450 286,253,686 948,540,476 3.3136 3.218 3.208 3.218 2.870 3.246 304,231,210 3.1178 13.25%
2024-12-11 0 3.020 3.020 3.030 2.950 3.030 38,210,291 114,561,536 2.9982 2.842 2.842 2.851 2.776 2.851 40,610,003 2.8210 2.72%
2024-12-10 0 2.940 2.940 2.950 2.930 3.210 77,494,314 236,167,230 3.0475 2.766 2.766 2.776 2.757 3.020 82,361,172 2.8675 -4.23%
2024-12-09 0 3.070 3.050 3.070 2.950 3.120 71,412,180 214,828,921 3.0083 2.889 2.870 2.889 2.776 2.936 75,897,063 2.8305 -0.65%
2024-12-06 0 3.090 3.080 3.090 3.040 3.200 113,975,576 355,087,058 3.1155 2.907 2.898 2.907 2.860 3.011 121,133,558 2.9314 1.64%
2024-12-05 0 3.040 3.040 3.050 2.920 3.120 202,353,204 609,629,890 3.0127 2.860 2.860 2.870 2.747 2.936 215,061,546 2.8347 6.29%
2024-12-04 0 2.860 2.850 2.860 2.780 2.900 52,436,143 150,097,379 2.8625 2.691 2.682 2.691 2.616 2.729 55,729,278 2.6933 2.88%
2024-12-03 0 2.780 2.770 2.780 2.730 2.910 84,757,059 236,371,897 2.7888 2.616 2.606 2.616 2.569 2.738 90,080,037 2.6240 -4.47%
2024-12-02 0 2.910 2.900 2.910 2.860 2.990 83,663,473 243,638,553 2.9121 2.738 2.729 2.738 2.691 2.813 88,917,771 2.7400 0.34%
2024-11-29 0 2.900 2.890 2.900 2.850 2.980 49,096,886 142,457,581 2.9016 2.729 2.719 2.729 2.682 2.804 52,180,306 2.7301 0.69%
2024-11-28 0 2.880 2.870 2.880 2.850 2.990 39,257,272 113,599,801 2.8937 2.710 2.700 2.710 2.682 2.813 41,722,737 2.7227 -1.71%
2024-11-27 0 2.930 2.920 2.930 2.750 2.940 53,861,999 153,782,639 2.8551 2.757 2.747 2.757 2.587 2.766 57,244,682 2.6864 4.27%
2024-11-26 0 2.810 2.800 2.810 2.780 3.070 101,149,651 293,898,997 2.9056 2.644 2.635 2.644 2.616 2.889 107,502,129 2.7339 -7.87%
2024-11-25 0 3.050 3.050 3.060 3.000 3.300 91,781,000 283,507,358 3.0890 2.870 2.870 2.879 2.823 3.105 97,545,101 2.9064 -5.57%
2024-11-22 0 3.230 3.230 3.240 3.180 3.460 148,213,869 492,968,797 3.3261 3.039 3.039 3.049 2.992 3.256 157,522,111 3.1295 -0.92%
2024-11-21 0 3.260 3.260 3.270 3.170 3.400 100,670,000 330,192,509 3.2799 3.067 3.067 3.077 2.983 3.199 106,992,355 3.0861 -0.61%
2024-11-20 0 3.280 3.280 3.290 2.960 3.340 186,105,942 597,772,078 3.2120 3.086 3.086 3.096 2.785 3.143 197,793,911 3.0222 10.44%
2024-11-19 0 2.970 2.970 2.980 2.910 3.080 42,501,400 126,667,940 2.9803 2.794 2.794 2.804 2.738 2.898 45,170,606 2.8042 1.71%
2024-11-18 0 2.920 2.910 2.920 2.900 3.130 68,379,000 204,994,523 2.9979 2.747 2.738 2.747 2.729 2.945 72,673,391 2.8208 -2.99%
2024-11-15 0 3.010 3.010 3.020 2.990 3.150 85,941,172 263,308,464 3.0638 2.832 2.832 2.842 2.813 2.964 91,338,516 2.8828 -2.59%
2024-11-14 0 3.090 3.080 3.090 2.940 3.200 162,914,600 503,632,648 3.0914 2.907 2.898 2.907 2.766 3.011 173,146,088 2.9087 5.46%
2024-11-13 0 2.930 2.930 2.940 2.810 3.030 88,419,883 258,887,267 2.9279 2.757 2.757 2.766 2.644 2.851 93,972,897 2.7549 2.09%
2024-11-12 0 2.870 2.860 2.870 2.870 3.420 217,423,673 678,775,700 3.1219 2.700 2.691 2.700 2.700 3.218 231,078,482 2.9374 -7.42%
2024-11-11 0 3.100 3.090 3.100 2.910 3.210 165,344,866 508,576,544 3.0759 2.917 2.907 2.917 2.738 3.020 175,728,982 2.8941 7.64%
2024-11-08 0 2.880 2.870 2.880 2.860 3.020 76,725,795 226,380,051 2.9505 2.710 2.700 2.710 2.691 2.842 81,544,387 2.7762 0.00%
2024-11-07 0 2.880 2.870 2.880 2.810 2.990 77,348,000 222,340,050 2.8745 2.710 2.700 2.710 2.644 2.813 82,205,669 2.7047 -0.35%
2024-11-06 0 2.890 2.880 2.890 2.760 3.070 144,433,600 419,304,446 2.9031 2.719 2.710 2.719 2.597 2.889 153,504,430 2.7315 3.96%
2024-11-05 0 2.780 2.770 2.780 2.620 2.790 64,665,611 175,724,082 2.7174 2.616 2.606 2.616 2.465 2.625 68,726,790 2.5568 4.91%
2024-11-04 0 2.650 2.640 2.650 2.620 2.680 23,819,759 63,023,465 2.6458 2.493 2.484 2.493 2.465 2.522 25,315,706 2.4895 0.00%
2024-11-01 0 2.650 2.640 2.650 2.570 2.690 34,475,119 90,856,719 2.6354 2.493 2.484 2.493 2.418 2.531 36,640,252 2.4797 0.00%
2024-10-31 0 2.650 2.640 2.650 2.630 2.770 63,041,055 169,983,693 2.6964 2.493 2.484 2.493 2.475 2.606 67,000,208 2.5371 -2.57%
2024-10-30 0 2.720 2.710 2.720 2.650 2.850 98,267,800 268,280,144 2.7301 2.559 2.550 2.559 2.493 2.682 104,439,290 2.5688 -1.45%
2024-10-29 0 2.760 2.750 2.760 2.480 2.820 172,072,000 459,831,215 2.6723 2.597 2.587 2.597 2.333 2.653 182,878,598 2.5144 12.20%
2024-10-28 0 2.460 2.460 2.470 2.420 2.490 36,855,147 90,581,942 2.4578 2.315 2.315 2.324 2.277 2.343 39,169,752 2.3125 0.82%
2024-10-25 0 2.440 2.440 2.450 2.400 2.480 52,191,491 127,629,429 2.4454 2.296 2.296 2.305 2.258 2.333 55,469,261 2.3009 0.41%
2024-10-24 0 2.430 2.420 2.430 2.420 2.540 48,124,799 118,074,198 2.4535 2.286 2.277 2.286 2.277 2.390 51,147,170 2.3085 -4.71%
2024-10-23 0 2.550 2.540 2.550 2.520 2.620 32,762,200 83,973,843 2.5631 2.399 2.390 2.399 2.371 2.465 34,819,757 2.4117 0.39%
2024-10-22 0 2.540 2.530 2.540 2.500 2.590 32,742,557 83,579,417 2.5526 2.390 2.380 2.390 2.352 2.437 34,798,880 2.4018 -1.17%
2024-10-21 0 2.570 2.560 2.570 2.560 2.680 54,745,000 142,571,513 2.6043 2.418 2.409 2.418 2.409 2.522 58,183,138 2.4504 -2.28%
2024-10-18 0 2.630 2.620 2.630 2.470 2.710 70,833,000 182,773,465 2.5803 2.475 2.465 2.475 2.324 2.550 75,281,509 2.4279 3.95%
2024-10-17 0 2.530 2.520 2.530 2.500 2.650 32,428,303 83,561,646 2.5768 2.380 2.371 2.380 2.352 2.493 34,464,890 2.4245 -0.39%
2024-10-16 0 2.540 2.540 2.550 2.490 2.600 43,797,288 111,767,129 2.5519 2.390 2.390 2.399 2.343 2.446 46,547,879 2.4011 0.40%
2024-10-15 0 2.530 2.520 2.530 2.500 2.710 39,372,600 102,158,476 2.5947 2.380 2.371 2.380 2.352 2.550 41,845,308 2.4413 -4.53%
2024-10-14 0 2.650 2.650 2.660 2.570 2.740 52,817,840 139,765,443 2.6462 2.493 2.493 2.503 2.418 2.578 56,134,947 2.4898 -4.68%
2024-10-10 0 2.780 2.770 2.780 2.750 2.890 53,220,265 149,696,564 2.8128 2.616 2.606 2.616 2.587 2.719 56,562,645 2.6466 0.00%
2024-10-09 0 2.780 2.780 2.790 2.700 3.160 125,245,952 361,864,267 2.8892 2.616 2.616 2.625 2.540 2.973 133,111,745 2.7185 -10.90%
2024-10-08 0 3.120 3.100 3.120 2.900 3.600 170,471,688 539,064,629 3.1622 2.936 2.917 2.936 2.729 3.387 181,177,782 2.9753 -10.60%
2024-10-07 0 3.490 3.480 3.490 3.300 3.500 39,868,533 136,224,409 3.4168 3.284 3.274 3.284 3.105 3.293 42,372,387 3.2149 2.35%
2024-10-04 0 3.410 3.400 3.410 3.160 3.460 48,175,562 162,426,311 3.3715 3.208 3.199 3.208 2.973 3.256 51,201,121 3.1723 6.90%
2024-10-03 0 3.190 3.180 3.190 3.000 3.330 62,688,695 198,032,520 3.1590 3.001 2.992 3.001 2.823 3.133 66,625,719 2.9723 -1.85%
2024-10-02 0 3.250 3.240 3.250 3.080 3.270 61,617,726 195,047,718 3.1654 3.058 3.049 3.058 2.898 3.077 65,487,490 2.9784 5.86%
2024-09-30 0 3.070 3.060 3.070 2.700 3.120 171,425,314 507,982,026 2.9633 2.889 2.879 2.889 2.540 2.936 182,191,299 2.7882 15.41%
2024-09-27 0 2.660 2.660 2.670 2.510 2.740 110,261,390 289,752,194 2.6279 2.503 2.503 2.512 2.362 2.578 117,186,111 2.4726 8.57%
2024-09-26 0 2.450 2.440 2.450 2.320 2.450 60,769,000 145,938,445 2.4015 2.305 2.296 2.305 2.183 2.305 64,585,462 2.2596 6.06%
2024-09-25 0 2.310 2.300 2.310 2.290 2.460 67,388,500 160,631,555 2.3837 2.173 2.164 2.173 2.155 2.315 71,620,684 2.2428 0.87%
2024-09-24 0 2.290 2.280 2.290 2.150 2.310 52,671,676 118,729,719 2.2541 2.155 2.145 2.155 2.023 2.173 55,979,603 2.1209 4.09%
2024-09-23 0 2.200 2.200 2.210 2.160 2.240 20,229,650 44,805,862 2.2149 2.070 2.070 2.079 2.032 2.108 21,500,128 2.0840 0.92%
2024-09-20 0 2.180 2.180 2.190 2.150 2.230 30,077,000 65,823,486 2.1885 2.051 2.051 2.061 2.023 2.098 31,965,919 2.0592 1.87%
2024-09-19 0 2.140 2.140 2.150 2.090 2.170 31,264,814 66,772,461 2.1357 2.014 2.014 2.023 1.966 2.042 33,228,331 2.0095 -1.83%
2024-09-17 0 2.180 2.170 2.180 2.130 2.180 2,266,273 4,897,065 2.1608 2.051 2.042 2.051 2.004 2.051 2,408,601 2.0332 1.40%
2024-09-16 0 2.150 2.140 2.150 2.070 2.160 4,437,600 9,448,150 2.1291 2.023 2.014 2.023 1.948 2.032 4,716,294 2.0033 1.42%
2024-09-13 0 2.120 2.120 2.130 2.100 2.200 22,028,400 47,113,667 2.1388 1.995 1.995 2.004 1.976 2.070 23,411,845 2.0124 -1.40%
2024-09-12 0 2.150 2.150 2.160 2.150 2.270 20,978,500 46,086,240 2.1968 2.023 2.023 2.032 2.023 2.136 22,296,008 2.0670 -2.27%
2024-09-11 0 2.200 2.200 2.210 2.120 2.240 21,176,000 46,486,784 2.1953 2.070 2.070 2.079 1.995 2.108 22,505,911 2.0655 -1.35%
2024-09-10 0 2.230 2.230 2.240 2.230 2.360 16,278,000 37,133,410 2.2812 2.098 2.098 2.108 2.098 2.221 17,300,303 2.1464 -3.88%
2024-09-09 0 2.320 2.320 2.330 2.240 2.350 24,974,803 57,423,133 2.2992 2.183 2.183 2.192 2.108 2.211 26,543,290 2.1634 0.00%
2024-09-05 0 2.320 2.320 2.330 2.300 2.350 10,563,500 24,528,875 2.3220 2.183 2.183 2.192 2.164 2.211 11,226,917 2.1848 0.87%
2024-09-04 0 2.300 2.290 2.300 2.270 2.360 20,959,000 48,047,774 2.2925 2.164 2.155 2.164 2.136 2.221 22,275,283 2.1570 -2.95%
2024-09-03 0 2.370 2.370 2.380 2.360 2.430 16,309,801 39,097,546 2.3972 2.230 2.230 2.239 2.221 2.286 17,334,102 2.2555 -0.42%
2024-09-02 0 2.380 2.370 2.380 2.330 2.390 10,151,380 23,938,679 2.3582 2.239 2.230 2.239 2.192 2.249 10,788,915 2.2188 0.42%
2024-08-30 0 2.370 2.370 2.380 2.270 2.410 25,661,522 60,341,440 2.3514 2.230 2.230 2.239 2.136 2.268 27,273,137 2.2125 4.41%
2024-08-29 0 2.270 2.270 2.280 2.260 2.380 32,379,500 74,680,170 2.3064 2.136 2.136 2.145 2.126 2.239 34,413,022 2.1701 -3.40%
2024-08-28 0 2.350 2.340 2.350 2.330 2.410 16,491,618 38,958,565 2.3623 2.211 2.202 2.211 2.192 2.268 17,527,337 2.2227 -2.08%
2024-08-27 0 2.400 2.390 2.400 2.270 2.410 30,728,000 72,276,541 2.3521 2.258 2.249 2.258 2.136 2.268 32,657,804 2.2131 3.45%
2024-08-26 0 2.320 2.320 2.330 2.260 2.320 22,651,500 52,000,265 2.2957 2.183 2.183 2.192 2.126 2.183 24,074,077 2.1600 4.50%
2024-08-23 0 2.220 2.220 2.230 2.160 2.240 11,773,500 25,952,885 2.2043 2.089 2.089 2.098 2.032 2.108 12,512,908 2.0741 1.37%
2024-08-22 0 2.190 2.180 2.190 2.130 2.210 23,714,000 51,162,540 2.1575 2.061 2.051 2.061 2.004 2.079 25,203,305 2.0300 0.00%
2024-08-21 0 2.190 2.190 2.200 2.180 2.220 12,152,384 26,660,845 2.1939 2.061 2.061 2.070 2.051 2.089 12,915,587 2.0642 -1.35%
2024-08-20 0 2.220 2.220 2.230 2.220 2.290 12,078,500 26,946,145 2.2309 2.089 2.089 2.098 2.089 2.155 12,837,063 2.0991 -2.20%
2024-08-19 0 2.270 2.270 2.280 2.230 2.310 16,536,618 37,725,124 2.2813 2.136 2.136 2.145 2.098 2.173 17,575,163 2.1465 1.79%
2024-08-16 0 2.230 2.230 2.240 2.230 2.280 12,425,500 27,901,115 2.2455 2.098 2.098 2.108 2.098 2.145 13,205,856 2.1128 0.00%
2024-08-15 0 2.230 2.230 2.240 2.170 2.280 43,751,000 96,818,370 2.2129 2.098 2.098 2.108 2.042 2.145 46,498,684 2.0822 -2.62%
2024-08-14 0 2.290 2.280 2.290 2.220 2.290 26,960,505 61,096,431 2.2661 2.155 2.145 2.155 2.089 2.155 28,653,699 2.1322 3.62%
2024-08-13 0 2.210 2.200 2.210 2.190 2.260 16,963,000 37,560,085 2.2142 2.079 2.070 2.079 2.061 2.126 18,028,323 2.0834 -0.90%
2024-08-12 0 2.230 2.230 2.240 2.210 2.340 27,543,000 61,822,550 2.2446 2.098 2.098 2.108 2.079 2.202 29,272,777 2.1119 -3.46%
2024-08-09 0 2.310 2.300 2.310 2.290 2.360 24,008,777 55,672,306 2.3188 2.173 2.164 2.173 2.155 2.221 25,516,595 2.1818 2.21%
2024-08-08 0 2.260 2.260 2.270 2.230 2.310 17,221,000 39,114,500 2.2713 2.126 2.126 2.136 2.098 2.173 18,302,526 2.1371 -1.31%
2024-08-07 0 2.290 2.290 2.300 2.280 2.350 16,064,720 37,230,975 2.3176 2.155 2.155 2.164 2.145 2.211 17,073,629 2.1806 -0.87%
2024-08-06 0 2.310 2.310 2.320 2.270 2.350 21,742,000 50,243,978 2.3109 2.173 2.173 2.183 2.136 2.211 23,107,458 2.1744 1.32%
2024-08-05 0 2.280 2.270 2.280 2.240 2.400 40,355,688 92,718,008 2.2975 2.145 2.136 2.145 2.108 2.258 42,890,137 2.1618 -4.60%
2024-08-02 0 2.390 2.380 2.390 2.360 2.470 29,006,839 69,636,004 2.4007 2.249 2.239 2.249 2.221 2.324 30,828,549 2.2588 -3.63%
2024-08-01 0 2.480 2.470 2.480 2.460 2.550 21,536,545 53,800,151 2.4981 2.333 2.324 2.333 2.315 2.399 22,889,100 2.3505 -1.98%
2024-07-31 0 2.530 2.530 2.540 2.480 2.650 46,623,000 119,293,015 2.5587 2.380 2.380 2.390 2.333 2.493 49,551,054 2.4075 -1.94%
2024-07-30 0 2.580 2.580 2.590 2.530 2.650 24,845,000 64,100,430 2.5800 2.428 2.428 2.437 2.380 2.493 26,405,335 2.4276 -2.27%
2024-07-29 0 2.640 2.630 2.640 2.470 2.670 43,137,871 111,934,077 2.5948 2.484 2.475 2.484 2.324 2.512 45,847,049 2.4415 6.88%
2024-07-26 0 2.470 2.470 2.480 2.400 2.510 31,791,500 78,004,500 2.4536 2.324 2.324 2.333 2.258 2.362 33,788,094 2.3086 1.65%
2024-07-25 0 2.430 2.420 2.430 2.380 2.520 76,968,995 189,161,138 2.4576 2.286 2.277 2.286 2.239 2.371 81,802,861 2.3124 7.52%
2024-07-24 0 2.260 2.260 2.270 2.250 2.350 17,287,497 39,383,238 2.2781 2.126 2.126 2.136 2.117 2.211 18,373,200 2.1435 -2.59%
2024-07-23 0 2.320 2.310 2.320 2.300 2.360 13,299,500 30,952,914 2.3274 2.183 2.173 2.183 2.164 2.221 14,134,745 2.1898 -0.43%
2024-07-22 0 2.330 2.330 2.340 2.300 2.420 32,174,000 75,236,896 2.3384 2.192 2.192 2.202 2.164 2.277 34,194,616 2.2003 -2.51%
2024-07-19 0 2.390 2.380 2.390 2.350 2.450 43,799,000 104,217,088 2.3794 2.249 2.239 2.249 2.211 2.305 46,549,699 2.2388 -2.85%
2024-07-18 0 2.460 2.460 2.470 2.450 2.560 26,242,314 65,812,658 2.5079 2.315 2.315 2.324 2.305 2.409 27,890,404 2.3597 -4.65%
2024-07-17 0 2.580 2.580 2.590 2.530 2.630 14,203,500 36,669,784 2.5817 2.428 2.428 2.437 2.380 2.475 15,095,519 2.4292 -0.77%
2024-07-16 0 2.600 2.590 2.600 2.570 2.650 18,591,884 48,372,258 2.6018 2.446 2.437 2.446 2.418 2.493 19,759,506 2.4480 0.78%
2024-07-15 0 2.580 2.580 2.590 2.530 2.670 23,141,251 59,624,637 2.5766 2.428 2.428 2.437 2.380 2.512 24,594,586 2.4243 -2.64%
2024-07-12 0 2.650 2.640 2.650 2.540 2.680 24,971,371 65,777,672 2.6341 2.493 2.484 2.493 2.390 2.522 26,539,642 2.4785 4.74%
2024-07-11 0 2.530 2.530 2.540 2.480 2.550 24,046,000 60,301,860 2.5078 2.380 2.380 2.390 2.333 2.399 25,556,155 2.3596 2.43%
2024-07-10 0 2.470 2.470 2.480 2.450 2.560 25,654,314 63,728,108 2.4841 2.324 2.324 2.333 2.305 2.409 27,265,476 2.3373 -2.37%
2024-07-09 0 2.530 2.520 2.530 2.460 2.550 18,875,585 47,488,647 2.5159 2.380 2.371 2.380 2.315 2.399 20,061,024 2.3672 1.20%
2024-07-08 0 2.500 2.490 2.500 2.430 2.510 18,941,761 46,916,650 2.4769 2.352 2.343 2.352 2.286 2.362 20,131,356 2.3305 0.81%
2024-07-05 0 2.480 2.480 2.490 2.420 2.530 22,964,941 56,490,110 2.4598 2.333 2.333 2.343 2.277 2.380 24,407,203 2.3145 -1.20%
2024-07-04 0 2.510 2.510 2.520 2.500 2.630 20,682,646 52,586,296 2.5425 2.362 2.362 2.371 2.352 2.475 21,981,573 2.3923 -1.57%
2024-07-03 0 2.550 2.550 2.560 2.490 2.600 18,611,148 47,241,568 2.5383 2.399 2.399 2.409 2.343 2.446 19,779,980 2.3884 0.00%
2024-07-02 0 2.550 2.550 2.560 2.530 2.650 21,402,947 55,537,263 2.5948 2.399 2.399 2.409 2.380 2.493 22,747,111 2.4415 -3.41%
2024-06-28 0 2.640 2.640 2.650 2.590 2.690 23,944,938 63,433,791 2.6492 2.484 2.484 2.493 2.437 2.531 25,448,746 2.4926 1.93%
2024-06-27 0 2.590 2.590 2.600 2.580 2.670 20,562,100 53,782,765 2.6156 2.437 2.437 2.446 2.428 2.512 21,853,457 2.4611 -1.52%
2024-06-26 0 2.630 2.630 2.640 2.560 2.670 29,272,500 76,902,932 2.6271 2.475 2.475 2.484 2.409 2.512 31,110,894 2.4719 1.94%
2024-06-25 0 2.580 2.570 2.580 2.540 2.700 24,813,953 64,800,334 2.6114 2.428 2.418 2.428 2.390 2.540 26,372,338 2.4571 -3.37%
2024-06-24 0 2.670 2.660 2.670 2.600 2.720 24,493,000 65,233,898 2.6634 2.512 2.503 2.512 2.446 2.559 26,031,228 2.5060 0.00%
2024-06-21 0 2.670 2.650 2.670 2.570 2.690 63,980,300 169,924,320 2.6559 2.512 2.493 2.512 2.418 2.531 67,998,440 2.4989 2.30%
2024-06-20 0 2.610 2.610 2.620 2.590 2.700 36,969,130 96,959,806 2.6227 2.456 2.456 2.465 2.437 2.540 39,290,894 2.4677 -3.33%
2024-06-19 0 2.700 2.690 2.700 2.500 2.740 104,792,032 278,110,920 2.6539 2.540 2.531 2.540 2.352 2.578 111,373,262 2.4971 8.87%
2024-06-18 0 2.480 2.470 2.480 2.390 2.540 45,711,651 112,898,256 2.4698 2.333 2.324 2.333 2.249 2.390 48,582,469 2.3238 1.64%
2024-06-17 0 2.440 2.440 2.450 2.380 2.600 99,113,904 242,591,710 2.4476 2.296 2.296 2.305 2.239 2.446 105,338,532 2.3030 -6.51%
2024-06-14 0 2.610 2.610 2.620 2.460 2.680 124,623,413 323,149,502 2.5930 2.456 2.456 2.465 2.315 2.522 132,450,109 2.4398 3.98%
2024-06-13 0 2.510 2.500 2.510 2.480 2.930 152,552,005 403,255,725 2.6434 2.362 2.352 2.362 2.333 2.757 162,132,693 2.4872 -9.71%
2024-06-12 0 2.780 2.780 2.790 2.760 3.100 61,167,420 179,759,418 2.9388 2.616 2.616 2.625 2.597 2.917 65,008,903 2.7652 -9.74%
2024-06-11 0 3.080 3.080 3.090 3.020 3.160 53,624,000 165,207,382 3.0808 2.898 2.898 2.907 2.842 2.973 56,991,736 2.8988 2.33%
2024-06-07 0 3.010 3.010 3.020 2.990 3.170 53,271,214 163,475,939 3.0687 2.832 2.832 2.842 2.813 2.983 56,616,794 2.8874 -1.44%
2024-06-06 0 3.090 3.090 3.100 2.880 3.150 76,811,000 233,059,152 3.0342 2.874 2.874 2.883 2.678 2.929 82,597,242 2.8216 7.67%
2024-06-05 0 2.870 2.870 2.880 2.850 3.000 34,639,202 101,435,944 2.9284 2.669 2.669 2.678 2.650 2.790 37,248,604 2.7232 0.35%
2024-06-04 0 2.860 2.860 2.870 2.810 2.890 19,946,811 57,085,763 2.8619 2.660 2.660 2.669 2.613 2.688 21,449,422 2.6614 2.14%
2024-06-03 0 2.800 2.800 2.810 2.790 2.880 18,021,552 50,977,329 2.8287 2.604 2.604 2.613 2.595 2.678 19,379,132 2.6305 0.36%
2024-05-31 0 2.790 2.780 2.790 2.780 2.880 28,960,030 81,664,962 2.8199 2.595 2.585 2.595 2.585 2.678 31,141,615 2.6224 0.72%
2024-05-30 0 2.770 2.770 2.780 2.720 2.810 21,371,625 59,190,945 2.7696 2.576 2.576 2.585 2.529 2.613 22,981,569 2.5756 1.09%
2024-05-29 0 2.740 2.740 2.750 2.720 2.910 76,483,500 213,503,051 2.7915 2.548 2.548 2.557 2.529 2.706 82,245,071 2.5959 -5.84%
2024-05-28 0 2.910 2.910 2.920 2.900 3.020 36,699,200 107,867,461 2.9392 2.706 2.706 2.715 2.697 2.808 39,463,784 2.7333 -3.32%
2024-05-27 0 3.010 3.000 3.010 2.850 3.020 27,634,000 81,478,860 2.9485 2.799 2.790 2.799 2.650 2.808 29,715,694 2.7419 2.38%
2024-05-24 0 2.940 2.940 2.950 2.890 3.080 50,233,814 148,522,569 2.9566 2.734 2.734 2.743 2.688 2.864 54,017,972 2.7495 -3.29%
2024-05-23 0 3.040 3.040 3.050 3.000 3.140 41,517,500 126,337,995 3.0430 2.827 2.827 2.836 2.790 2.920 44,645,051 2.8298 -2.25%
2024-05-22 0 3.110 3.110 3.120 3.050 3.140 34,189,065 105,857,889 3.0962 2.892 2.892 2.901 2.836 2.920 36,764,558 2.8793 -0.96%
2024-05-21 0 3.140 3.140 3.150 3.100 3.330 52,408,101 167,378,910 3.1938 2.920 2.920 2.929 2.883 3.097 56,356,050 2.9700 -2.48%
2024-05-20 0 3.220 3.210 3.220 3.180 3.300 41,431,782 134,175,061 3.2385 2.994 2.985 2.994 2.957 3.069 44,552,875 3.0116 -0.31%
2024-05-17 0 3.230 3.220 3.230 3.200 3.390 48,715,227 159,080,160 3.2655 3.004 2.994 3.004 2.976 3.153 52,384,989 3.0368 -2.12%
2024-05-16 0 3.300 3.300 3.310 3.280 3.400 37,546,488 125,416,261 3.3403 3.069 3.069 3.078 3.050 3.162 40,374,899 3.1063 1.54%
2024-05-14 0 3.250 3.250 3.260 3.230 3.440 47,871,416 159,837,216 3.3389 3.022 3.022 3.032 3.004 3.199 51,477,613 3.1050 -0.61%
2024-05-13 0 3.270 3.270 3.280 3.150 3.340 48,586,273 157,919,399 3.2503 3.041 3.041 3.050 2.929 3.106 52,246,321 3.0226 -0.91%
2024-05-10 0 3.300 3.290 3.300 3.270 3.480 42,209,787 141,134,661 3.3436 3.069 3.060 3.069 3.041 3.236 45,389,488 3.1094 -1.79%
2024-05-09 0 3.360 3.360 3.370 3.310 3.420 19,727,000 66,526,110 3.3723 3.125 3.125 3.134 3.078 3.180 21,213,053 3.1361 1.20%
2024-05-08 0 3.320 3.320 3.330 3.290 3.440 29,282,974 97,761,228 3.3385 3.087 3.087 3.097 3.060 3.199 31,488,887 3.1046 -2.35%
2024-05-07 0 3.400 3.400 3.410 3.350 3.540 36,509,500 125,106,323 3.4267 3.162 3.162 3.171 3.115 3.292 39,259,793 3.1866 -2.86%
2024-05-06 0 3.500 3.500 3.510 3.250 3.530 69,454,436 237,394,322 3.4180 3.255 3.255 3.264 3.022 3.283 74,686,501 3.1785 3.86%
2024-05-03 0 3.370 3.350 3.370 3.340 3.500 18,021,593 61,241,167 3.3982 3.134 3.115 3.134 3.106 3.255 19,379,176 3.1602 -0.59%
2024-05-02 0 3.390 3.360 3.390 3.170 3.400 20,335,500 68,003,187 3.3441 3.153 3.125 3.153 2.948 3.162 21,867,391 3.1098 3.99%
2024-04-30 0 3.260 3.250 3.260 3.230 3.390 30,314,500 99,004,676 3.2659 3.032 3.022 3.032 3.004 3.153 32,598,118 3.0371 -1.51%
2024-04-29 0 3.310 3.300 3.310 3.250 3.410 46,676,128 155,243,510 3.3260 3.078 3.069 3.078 3.022 3.171 50,192,283 3.0930 0.30%
2024-04-26 0 3.300 3.300 3.310 3.120 3.360 77,931,128 256,205,233 3.2876 3.069 3.069 3.078 2.901 3.125 83,801,750 3.0573 6.11%
2024-04-25 0 3.110 3.100 3.110 3.100 3.220 32,059,473 100,972,717 3.1495 2.892 2.883 2.892 2.883 2.994 34,474,542 2.9289 -3.42%
2024-04-24 0 3.220 3.220 3.230 3.130 3.270 43,268,985 139,117,537 3.2152 2.994 2.994 3.004 2.911 3.041 46,528,476 2.9899 2.22%
2024-04-23 0 3.150 3.140 3.150 3.030 3.180 38,458,000 120,278,908 3.1275 2.929 2.920 2.929 2.818 2.957 41,355,076 2.9084 5.35%
2024-04-22 0 2.990 2.990 3.000 2.900 3.050 26,939,601 80,582,217 2.9912 2.781 2.781 2.790 2.697 2.836 28,968,985 2.7817 2.40%
2024-04-19 0 2.920 2.920 2.930 2.850 3.020 37,226,750 108,328,183 2.9100 2.715 2.715 2.725 2.650 2.808 40,031,074 2.7061 -3.63%
2024-04-18 0 3.030 3.020 3.030 3.000 3.090 12,818,814 39,100,388 3.0502 2.818 2.808 2.818 2.790 2.874 13,784,467 2.8366 -1.30%
2024-04-17 0 3.070 3.060 3.070 2.990 3.120 22,262,000 68,187,020 3.0629 2.855 2.846 2.855 2.781 2.901 23,939,016 2.8484 3.02%
2024-04-16 0 2.980 2.980 2.990 2.870 3.190 78,546,431 234,580,154 2.9865 2.771 2.771 2.781 2.669 2.967 84,463,404 2.7773 -7.74%
2024-04-15 0 3.230 3.220 3.230 3.100 3.250 24,119,084 76,688,995 3.1796 3.004 2.994 3.004 2.883 3.022 25,935,996 2.9569 1.57%
2024-04-12 0 3.180 3.180 3.190 3.170 3.320 27,248,900 87,855,750 3.2242 2.957 2.957 2.967 2.948 3.087 29,301,584 2.9983 -3.05%
2024-04-11 0 3.280 3.270 3.280 3.080 3.310 44,905,550 144,055,977 3.2080 3.050 3.041 3.050 2.864 3.078 48,288,325 2.9832 4.13%
2024-04-10 0 3.150 3.150 3.160 3.130 3.270 45,505,000 145,215,412 3.1912 2.929 2.929 2.939 2.911 3.041 48,932,932 2.9676 -2.17%
2024-04-09 0 3.220 3.210 3.220 3.070 3.220 45,433,980 143,842,991 3.1660 2.994 2.985 2.994 2.855 2.994 48,856,562 2.9442 5.92%
2024-04-08 0 3.040 3.030 3.040 3.000 3.110 33,236,687 101,615,810 3.0573 2.827 2.818 2.827 2.790 2.892 35,740,436 2.8432 -1.94%
2024-04-05 0 3.100 3.090 3.100 3.030 3.130 7,695,500 23,740,959 3.0850 2.883 2.874 2.883 2.818 2.911 8,275,209 2.8689 0.32%
2024-04-03 0 3.090 3.080 3.090 3.000 3.220 70,407,500 216,495,477 3.0749 2.874 2.864 2.874 2.790 2.994 75,711,360 2.8595 -4.33%
2024-04-02 0 3.230 3.220 3.230 3.200 3.400 49,010,347 160,725,780 3.2794 3.004 2.994 3.004 2.976 3.162 52,702,340 3.0497 -1.52%
2024-03-28 0 3.280 3.270 3.280 3.230 3.370 48,444,647 159,876,441 3.3002 3.050 3.041 3.050 3.004 3.134 52,094,026 3.0690 1.86%
2024-03-27 0 3.220 3.220 3.230 3.190 3.420 53,545,569 174,935,793 3.2670 2.994 2.994 3.004 2.967 3.180 57,579,205 3.0382 -5.57%
2024-03-26 0 3.410 3.410 3.420 3.390 3.600 61,963,160 216,592,482 3.4955 3.171 3.171 3.180 3.153 3.348 66,630,900 3.2506 1.19%
2024-03-25 0 3.370 3.370 3.380 3.350 3.630 52,553,000 181,900,054 3.4613 3.134 3.134 3.143 3.115 3.376 56,511,865 3.2188 -3.71%
2024-03-22 0 3.500 3.500 3.510 3.460 3.670 68,612,500 242,872,694 3.5398 3.255 3.255 3.264 3.218 3.413 73,781,141 3.2918 -4.63%
2024-03-21 0 3.670 3.660 3.670 3.600 3.810 97,806,814 362,868,579 3.7101 3.413 3.404 3.413 3.348 3.543 105,174,689 3.4502 2.51%
2024-03-20 0 3.580 3.570 3.580 3.390 3.630 71,604,114 251,341,817 3.5102 3.329 3.320 3.329 3.153 3.376 76,998,116 3.2643 3.47%
2024-03-19 0 3.460 3.460 3.470 3.450 3.650 76,447,478 269,296,346 3.5226 3.218 3.218 3.227 3.208 3.394 82,206,335 3.2759 -4.16%
2024-03-18 0 3.610 3.600 3.610 3.200 3.730 234,632,242 835,496,074 3.5609 3.357 3.348 3.357 2.976 3.469 252,307,299 3.3114 14.60%
2024-03-15 0 3.150 3.150 3.160 3.120 3.280 90,273,685 287,094,243 3.1803 2.929 2.929 2.939 2.901 3.050 97,074,083 2.9575 -5.12%
2024-03-14 0 3.320 3.320 3.330 3.240 3.400 57,627,731 191,054,079 3.3153 3.087 3.087 3.097 3.013 3.162 61,968,880 3.0831 -0.90%
2024-03-13 0 3.350 3.340 3.350 3.150 3.400 119,476,600 395,344,509 3.3090 3.115 3.106 3.115 2.929 3.162 128,476,879 3.0772 7.37%
2024-03-12 0 3.120 3.110 3.120 3.090 3.350 118,839,144 379,981,071 3.1974 2.901 2.892 2.901 2.874 3.115 127,791,403 2.9734 0.32%
2024-03-11 0 3.110 3.100 3.110 2.990 3.120 61,020,268 186,738,265 3.0603 2.892 2.883 2.892 2.781 2.901 65,616,980 2.8459 1.97%
2024-03-08 0 3.050 3.050 3.060 2.720 3.130 155,152,373 463,265,744 2.9859 2.836 2.836 2.846 2.529 2.911 166,840,140 2.7767 13.38%
2024-03-07 0 2.690 2.690 2.700 2.670 2.810 47,458,200 128,880,343 2.7157 2.502 2.502 2.511 2.483 2.613 51,033,269 2.5254 -3.24%
2024-03-06 0 2.780 2.770 2.780 2.670 2.810 56,745,342 156,252,130 2.7536 2.585 2.576 2.585 2.483 2.613 61,020,020 2.5607 1.46%
2024-03-05 0 2.740 2.730 2.740 2.690 2.850 89,793,300 249,252,489 2.7758 2.548 2.539 2.548 2.502 2.650 96,557,510 2.5814 -1.79%
2024-03-04 0 2.790 2.790 2.800 2.570 2.830 132,799,160 363,316,429 2.7358 2.595 2.595 2.604 2.390 2.632 142,803,040 2.5442 8.56%
2024-03-01 0 2.570 2.570 2.580 2.510 2.630 54,444,918 140,340,344 2.5777 2.390 2.390 2.399 2.334 2.446 58,546,303 2.3971 -0.39%
2024-02-29 0 2.580 2.570 2.580 2.460 2.660 90,275,336 233,674,794 2.5885 2.399 2.390 2.399 2.288 2.474 97,075,858 2.4071 4.88%
2024-02-28 0 2.460 2.450 2.460 2.430 2.620 58,118,516 146,861,375 2.5269 2.288 2.278 2.288 2.260 2.436 62,496,636 2.3499 -3.91%
2024-02-27 0 2.560 2.560 2.570 2.430 2.590 76,153,100 191,874,390 2.5196 2.381 2.381 2.390 2.260 2.409 81,889,781 2.3431 4.92%
2024-02-26 0 2.440 2.440 2.450 2.430 2.540 38,145,628 94,377,842 2.4741 2.269 2.269 2.278 2.260 2.362 41,019,172 2.3008 -0.41%
2024-02-23 0 2.450 2.440 2.450 2.400 2.600 72,803,735 179,639,281 2.4674 2.278 2.269 2.278 2.232 2.418 78,288,106 2.2946 -4.30%
2024-02-22 0 2.560 2.560 2.570 2.530 2.650 46,849,000 120,668,597 2.5757 2.381 2.381 2.390 2.353 2.464 50,378,177 2.3953 0.79%
2024-02-21 0 2.540 2.530 2.540 2.410 2.600 49,969,500 126,917,660 2.5399 2.362 2.353 2.362 2.241 2.418 53,733,747 2.3620 3.25%
2024-02-20 0 2.460 2.450 2.460 2.380 2.510 50,639,500 124,461,176 2.4578 2.288 2.278 2.288 2.213 2.334 54,454,219 2.2856 3.36%
2024-02-19 0 2.380 2.380 2.390 2.380 2.680 111,877,000 278,463,897 2.4890 2.213 2.213 2.223 2.213 2.492 120,304,795 2.3147 -6.30%
2024-02-16 0 2.540 2.530 2.540 2.370 2.550 30,404,733 75,880,605 2.4957 2.362 2.353 2.362 2.204 2.371 32,695,149 2.3209 3.67%
2024-02-15 0 2.450 2.440 2.450 2.390 2.510 13,462,500 32,862,182 2.4410 2.278 2.269 2.278 2.223 2.334 14,476,642 2.2700 0.00%
2024-02-14 0 2.450 2.440 2.450 2.340 2.450 9,050,324 21,666,423 2.3940 2.278 2.269 2.278 2.176 2.278 9,732,093 2.2263 2.51%
2024-02-09 0 2.390 2.390 2.410 2.380 2.540 9,221,500 22,298,720 2.4181 2.223 2.223 2.241 2.213 2.362 9,916,164 2.2487 -5.53%
2024-02-08 0 2.530 2.530 2.540 2.410 2.550 35,755,000 89,557,371 2.5048 2.353 2.353 2.362 2.241 2.371 38,448,456 2.3293 4.12%
2024-02-07 0 2.430 2.430 2.440 2.420 2.600 93,248,500 233,035,168 2.4991 2.260 2.260 2.269 2.250 2.418 100,272,993 2.3240 -0.82%
2024-02-06 0 2.450 2.450 2.460 2.240 2.480 84,725,300 202,290,784 2.3876 2.278 2.278 2.288 2.083 2.306 91,107,733 2.2203 6.06%
2024-02-05 0 2.310 2.310 2.320 2.260 2.440 81,312,176 191,679,520 2.3573 2.148 2.148 2.157 2.102 2.269 87,437,495 2.1922 0.87%
2024-02-02 0 2.290 2.290 2.300 2.220 2.480 67,422,193 156,938,935 2.3277 2.130 2.130 2.139 2.064 2.306 72,501,167 2.1646 -2.55%
2024-02-01 0 2.350 2.340 2.350 2.300 2.460 52,539,000 125,644,435 2.3915 2.185 2.176 2.185 2.139 2.288 56,496,810 2.2239 1.29%
2024-01-31 0 2.320 2.320 2.330 2.250 2.450 64,861,594 150,742,334 2.3241 2.157 2.157 2.167 2.092 2.278 69,747,676 2.1613 -3.73%
2024-01-30 0 2.410 2.400 2.410 2.380 2.610 69,526,256 170,239,858 2.4486 2.241 2.232 2.241 2.213 2.427 74,763,731 2.2770 -8.02%
2024-01-29 0 2.620 2.620 2.630 2.560 2.700 60,354,728 158,906,937 2.6329 2.436 2.436 2.446 2.381 2.511 64,901,304 2.4484 -0.76%
2024-01-26 0 2.640 2.630 2.640 2.590 2.910 89,756,224 244,476,671 2.7238 2.455 2.446 2.455 2.409 2.706 96,517,641 2.5330 -7.69%
2024-01-25 0 2.860 2.860 2.870 2.820 2.970 73,618,000 213,470,881 2.8997 2.660 2.660 2.669 2.622 2.762 79,163,710 2.6966 -1.04%
2024-01-24 0 2.890 2.890 2.900 2.780 2.930 69,472,730 198,333,904 2.8548 2.688 2.688 2.697 2.585 2.725 74,706,173 2.6549 3.21%
2024-01-23 0 2.800 2.790 2.800 2.630 2.880 88,279,875 245,635,412 2.7825 2.604 2.595 2.604 2.446 2.678 94,930,077 2.5875 5.66%
2024-01-22 0 2.650 2.640 2.650 2.630 2.900 99,310,000 275,444,440 2.7736 2.464 2.455 2.464 2.446 2.697 106,791,111 2.5793 -1.85%
2024-01-19 0 2.700 2.690 2.700 2.650 2.880 46,547,270 126,413,950 2.7158 2.511 2.502 2.511 2.464 2.678 50,053,718 2.5256 -3.57%
2024-01-18 0 2.800 2.790 2.800 2.660 2.830 39,491,500 109,356,752 2.7691 2.604 2.595 2.604 2.474 2.632 42,466,430 2.5751 1.82%
2024-01-17 0 2.750 2.750 2.760 2.650 2.930 84,750,971 231,085,105 2.7266 2.557 2.557 2.567 2.464 2.725 91,135,338 2.5356 -4.51%
2024-01-16 0 2.880 2.870 2.880 2.790 2.950 35,663,500 102,892,582 2.8851 2.678 2.669 2.678 2.595 2.743 38,350,063 2.6830 1.41%
2024-01-15 0 2.840 2.830 2.840 2.780 3.080 106,526,303 307,582,417 2.8874 2.641 2.632 2.641 2.585 2.864 114,551,025 2.6851 -5.96%
2024-01-12 0 3.020 3.020 3.030 2.900 3.360 406,812,000 1,258,588,006 3.0938 2.808 2.808 2.818 2.697 3.125 437,457,513 2.8771 -12.46%
2024-01-11 0 3.450 3.450 3.460 3.310 3.530 60,494,814 208,780,720 3.4512 3.208 3.208 3.218 3.078 3.283 65,051,943 3.2094 4.23%
2024-01-10 0 3.310 3.300 3.310 3.230 3.400 26,451,356 87,858,136 3.3215 3.078 3.069 3.078 3.004 3.162 28,443,960 3.0888 -0.30%
2024-01-09 0 3.320 3.320 3.330 3.280 3.450 38,585,404 130,074,589 3.3711 3.087 3.087 3.097 3.050 3.208 41,492,077 3.1349 2.79%
2024-01-08 0 3.230 3.220 3.230 3.190 3.330 34,995,000 113,885,944 3.2543 3.004 2.994 3.004 2.967 3.097 37,631,205 3.0264 -1.82%
2024-01-05 0 3.290 3.280 3.290 3.270 3.400 34,338,200 114,190,160 3.3255 3.060 3.050 3.060 3.041 3.162 36,924,927 3.0925 -1.79%
2024-01-04 0 3.350 3.350 3.360 3.350 3.600 42,885,382 146,856,693 3.4244 3.115 3.115 3.125 3.115 3.348 46,115,976 3.1845 -6.42%
2024-01-03 0 3.580 3.570 3.580 3.520 3.690 30,296,482 108,826,776 3.5921 3.329 3.320 3.329 3.273 3.432 32,578,743 3.3404 -2.98%
2024-01-02 0 3.690 3.690 3.700 3.620 3.780 54,933,500 203,241,005 3.6998 3.432 3.432 3.441 3.366 3.515 59,071,690 3.4406 2.50%
2023-12-29 0 3.600 3.600 3.610 3.560 3.730 25,795,108 93,884,861 3.6396 3.348 3.348 3.357 3.311 3.469 27,738,277 3.3847 -1.10%
2023-12-28 0 3.640 3.630 3.640 3.320 3.660 64,882,000 230,277,432 3.5492 3.385 3.376 3.385 3.087 3.404 69,769,619 3.3005 7.69%
2023-12-27 0 3.380 3.370 3.380 3.260 3.450 48,831,314 164,363,037 3.3659 3.143 3.134 3.143 3.032 3.208 52,509,821 3.1301 1.20%
2023-12-22 0 3.340 3.340 3.350 3.200 3.610 155,440,000 525,414,369 3.3802 3.106 3.106 3.115 2.976 3.357 167,149,435 3.1434 -5.38%
2023-12-21 0 3.530 3.530 3.540 3.390 3.580 41,708,588 145,398,441 3.4861 3.283 3.283 3.292 3.153 3.329 44,850,533 3.2418 0.57%
2023-12-20 0 3.510 3.510 3.520 3.500 3.720 39,938,022 143,589,244 3.5953 3.264 3.264 3.273 3.255 3.459 42,946,589 3.3434 -4.10%
2023-12-19 0 3.660 3.660 3.680 3.500 3.740 49,379,000 179,323,781 3.6316 3.404 3.404 3.422 3.255 3.478 53,098,764 3.3772 0.27%
2023-12-18 0 3.650 3.650 3.660 3.630 3.780 36,803,944 135,877,246 3.6919 3.394 3.394 3.404 3.376 3.515 39,576,418 3.4333 -3.44%
2023-12-15 0 3.780 3.780 3.790 3.770 3.920 51,434,546 197,070,251 3.8315 3.515 3.515 3.524 3.506 3.645 55,309,156 3.5631 -0.79%
2023-12-14 0 3.810 3.810 3.820 3.750 3.890 54,750,000 209,766,758 3.8314 3.543 3.543 3.552 3.487 3.617 58,874,367 3.5630 2.70%
2023-12-13 0 3.710 3.700 3.710 3.660 3.790 32,925,353 122,503,245 3.7206 3.450 3.441 3.450 3.404 3.524 35,405,649 3.4600 -1.07%
2023-12-12 0 3.750 3.750 3.760 3.670 3.850 43,317,022 163,292,090 3.7697 3.487 3.487 3.497 3.413 3.580 46,580,132 3.5056 -0.53%
2023-12-11 0 3.770 3.770 3.780 3.410 3.780 110,041,500 405,813,374 3.6878 3.506 3.506 3.515 3.171 3.515 118,331,025 3.4295 6.20%
2023-12-08 0 3.550 3.550 3.560 3.510 3.870 177,505,000 639,277,504 3.6015 3.301 3.301 3.311 3.264 3.599 190,876,611 3.3492 -5.33%
2023-12-07 0 3.750 3.740 3.750 3.550 3.870 350,200,773 1,272,014,890 3.6322 3.487 3.478 3.487 3.301 3.599 376,581,711 3.3778 -3.85%
2023-12-06 0 3.900 3.890 3.900 3.590 3.940 156,926,832 602,565,911 3.8398 3.627 3.617 3.627 3.339 3.664 168,748,271 3.5708 9.24%
2023-12-05 0 3.570 3.560 3.570 3.340 3.810 131,279,010 462,155,348 3.5204 3.320 3.311 3.320 3.106 3.543 141,168,376 3.2738 -3.51%
2023-12-04 0 3.700 3.690 3.700 3.630 3.990 145,587,500 554,715,850 3.8102 3.441 3.432 3.441 3.376 3.710 156,554,737 3.5433 0.54%
2023-12-01 0 3.680 3.670 3.680 3.440 3.770 89,421,545 325,968,783 3.6453 3.422 3.413 3.422 3.199 3.506 96,157,750 3.3899 6.36%
2023-11-30 0 3.460 3.460 3.470 3.390 3.550 25,963,002 89,917,032 3.4633 3.218 3.218 3.227 3.153 3.301 27,918,818 3.2207 0.58%
2023-11-29 0 3.440 3.430 3.440 3.260 3.450 28,036,153 94,269,762 3.3624 3.199 3.190 3.199 3.032 3.208 30,148,142 3.1269 2.38%
2023-11-28 0 3.360 3.350 3.360 3.280 3.410 15,494,000 51,814,078 3.3441 3.125 3.115 3.125 3.050 3.171 16,661,177 3.1099 -0.59%
2023-11-27 0 3.380 3.370 3.380 3.250 3.590 52,100,000 175,105,381 3.3609 3.143 3.134 3.143 3.022 3.339 56,024,740 3.1255 -4.52%
2023-11-24 0 3.540 3.540 3.550 3.490 3.640 32,128,342 114,715,106 3.5705 3.292 3.292 3.301 3.246 3.385 34,548,599 3.3204 -1.12%
2023-11-23 0 3.580 3.570 3.580 3.460 3.590 31,980,814 112,992,250 3.5331 3.329 3.320 3.329 3.218 3.339 34,389,957 3.2856 3.17%
2023-11-22 0 3.470 3.450 3.470 3.420 3.620 43,530,000 152,092,400 3.4940 3.227 3.208 3.227 3.180 3.366 46,809,154 3.2492 -0.29%
2023-11-21 0 3.480 3.480 3.490 3.450 3.630 67,148,000 238,166,511 3.5469 3.236 3.236 3.246 3.208 3.376 72,206,319 3.2984 0.29%
2023-11-20 0 3.470 3.460 3.470 3.100 3.500 89,751,500 299,133,016 3.3329 3.227 3.218 3.227 2.883 3.255 96,512,561 3.0994 10.16%
2023-11-17 0 3.150 3.140 3.150 3.110 3.320 49,570,500 158,139,003 3.1902 2.929 2.920 2.929 2.892 3.087 53,304,690 2.9667 -2.48%
2023-11-16 0 3.230 3.220 3.230 3.120 3.310 65,943,500 210,916,295 3.1984 3.004 2.994 3.004 2.901 3.078 70,911,083 2.9744 0.31%
2023-11-15 0 3.220 3.220 3.230 3.170 3.860 171,006,000 581,653,895 3.4014 2.994 2.994 3.004 2.948 3.590 183,888,035 3.1631 -12.74%
2023-11-14 0 3.690 3.690 3.700 3.630 3.870 40,838,314 151,243,237 3.7035 3.432 3.432 3.441 3.376 3.599 43,914,701 3.4440 -3.40%
2023-11-13 0 3.820 3.810 3.820 3.750 3.990 56,226,860 216,715,134 3.8543 3.552 3.543 3.552 3.487 3.710 60,462,480 3.5843 3.24%
2023-11-10 0 3.700 3.700 3.710 3.670 3.980 50,127,000 188,875,697 3.7679 3.441 3.441 3.450 3.413 3.701 53,903,112 3.5040 -5.37%
2023-11-09 0 3.910 3.910 3.920 3.880 4.150 69,713,314 277,859,801 3.9857 3.636 3.636 3.645 3.608 3.859 74,964,880 3.7065 0.26%
2023-11-08 0 3.900 3.890 3.900 3.840 4.150 75,935,314 303,123,821 3.9919 3.627 3.617 3.627 3.571 3.859 81,655,589 3.7122 -2.01%
2023-11-07 0 3.980 3.970 3.980 3.770 4.090 68,831,671 271,743,421 3.9479 3.701 3.692 3.701 3.506 3.803 74,016,823 3.6714 2.31%
2023-11-06 0 3.890 3.890 3.900 3.500 3.890 110,275,300 408,298,143 3.7025 3.617 3.617 3.627 3.255 3.617 118,582,437 3.4432 12.75%
2023-11-03 0 3.450 3.450 3.460 3.210 3.480 74,740,700 252,611,745 3.3798 3.208 3.208 3.218 2.985 3.236 80,370,984 3.1431 8.83%
2023-11-02 0 3.170 3.170 3.180 3.150 3.340 44,408,391 143,867,505 3.2396 2.948 2.948 2.957 2.929 3.106 47,753,715 3.0127 0.96%
2023-11-01 0 3.140 3.130 3.140 3.080 3.230 26,008,000 82,221,780 3.1614 2.920 2.911 2.920 2.864 3.004 27,967,206 2.9399 0.32%
2023-10-31 0 3.130 3.110 3.130 3.040 3.290 66,846,000 207,861,590 3.1096 2.911 2.892 2.911 2.827 3.060 71,881,569 2.8917 -3.69%
2023-10-30 0 3.250 3.250 3.260 3.180 3.390 48,869,000 159,636,330 3.2666 3.022 3.022 3.032 2.957 3.153 52,550,346 3.0378 0.00%
2023-10-27 0 3.250 3.240 3.250 3.100 3.320 62,191,000 199,856,835 3.2136 3.022 3.013 3.022 2.883 3.087 66,875,904 2.9885 -1.52%
2023-10-26 0 3.300 3.300 3.310 3.200 3.350 31,986,000 105,414,072 3.2956 3.069 3.069 3.078 2.976 3.115 34,395,534 3.0648 0.61%
2023-10-25 0 3.280 3.280 3.290 3.240 3.850 110,334,814 379,304,995 3.4378 3.050 3.050 3.060 3.013 3.580 118,646,434 3.1969 -10.63%
2023-10-24 0 3.670 3.670 3.680 3.650 3.950 66,848,314 253,220,261 3.7880 3.413 3.413 3.422 3.394 3.673 71,884,057 3.5226 -1.08%
2023-10-20 0 3.710 3.700 3.710 3.560 3.710 30,351,972 110,655,670 3.6457 3.450 3.441 3.450 3.311 3.450 32,638,413 3.3904 -0.54%
2023-10-19 0 3.730 3.720 3.730 3.620 3.760 27,214,500 100,643,225 3.6981 3.469 3.459 3.469 3.366 3.497 29,264,593 3.4391 1.08%
2023-10-18 0 3.690 3.680 3.690 3.630 3.900 53,861,081 199,090,379 3.6964 3.432 3.422 3.432 3.376 3.627 57,918,485 3.4374 -5.14%
2023-10-17 0 3.890 3.890 3.900 3.770 3.990 37,576,314 145,714,456 3.8778 3.617 3.617 3.627 3.506 3.710 40,406,971 3.6062 2.91%
2023-10-16 0 3.780 3.770 3.780 3.630 3.910 45,875,534 172,437,344 3.7588 3.515 3.506 3.515 3.376 3.636 49,331,379 3.4955 -2.33%
2023-10-13 0 3.870 3.860 3.870 3.770 4.040 53,233,457 205,459,165 3.8596 3.599 3.590 3.599 3.506 3.757 57,243,581 3.5892 -1.02%
2023-10-12 0 3.910 3.900 3.910 3.890 4.190 87,400,313 354,098,646 4.0515 3.636 3.627 3.636 3.617 3.896 93,984,257 3.7676 -0.51%
2023-10-11 0 3.930 3.920 3.930 3.860 4.020 82,520,333 323,769,087 3.9235 3.655 3.645 3.655 3.590 3.738 88,736,664 3.6487 1.81%
2023-10-10 0 3.860 3.860 3.870 3.460 4.040 195,871,803 746,459,040 3.8110 3.590 3.590 3.599 3.218 3.757 210,627,002 3.5440 11.56%
2023-10-09 0 3.460 3.450 3.460 3.390 3.660 47,789,306 168,742,213 3.5310 3.218 3.208 3.218 3.153 3.404 51,389,317 3.2836 -0.86%
2023-10-06 0 3.490 3.480 3.490 3.300 3.570 26,537,026 91,807,285 3.4596 3.246 3.236 3.246 3.069 3.320 28,536,084 3.2172 5.76%
2023-10-05 0 3.300 3.290 3.300 3.280 3.650 27,793,000 94,903,224 3.4146 3.069 3.060 3.069 3.050 3.394 29,886,672 3.1754 -8.33%
2023-10-04 0 3.600 3.590 3.600 3.330 3.600 38,698,973 133,942,790 3.4611 3.348 3.339 3.348 3.097 3.348 41,614,201 3.2187 2.56%
2023-10-03 0 3.510 3.500 3.510 3.360 3.590 33,855,931 119,118,933 3.5184 3.264 3.255 3.264 3.125 3.339 36,406,329 3.2719 0.29%
2023-09-29 0 3.500 3.480 3.500 3.160 3.500 41,650,240 141,317,664 3.3930 3.255 3.236 3.255 2.939 3.255 44,787,790 3.1553 10.76%
2023-09-28 0 3.160 3.140 3.160 3.090 3.350 39,863,500 126,687,270 3.1780 2.939 2.920 2.939 2.874 3.115 42,866,453 2.9554 -5.11%
2023-09-27 0 3.330 3.330 3.340 3.170 3.350 58,095,265 191,749,908 3.3006 3.097 3.097 3.106 2.948 3.115 62,471,633 3.0694 4.06%
2023-09-26 0 3.200 3.190 3.200 3.150 3.380 85,127,000 278,048,625 3.2663 2.976 2.967 2.976 2.929 3.143 91,539,693 3.0375 2.24%
2023-09-25 0 3.130 3.120 3.130 2.970 3.220 62,107,672 195,435,653 3.1467 2.911 2.901 2.911 2.762 2.994 66,786,299 2.9263 3.99%
2023-09-22 0 3.010 3.000 3.010 2.750 3.110 88,274,124 263,765,399 2.9880 2.799 2.790 2.799 2.557 2.892 94,923,893 2.7787 7.89%
2023-09-21 0 2.790 2.780 2.790 2.690 2.810 20,320,500 55,965,985 2.7542 2.595 2.585 2.595 2.502 2.613 21,851,261 2.5612 0.72%
2023-09-20 0 2.770 2.770 2.790 2.770 2.860 15,614,000 43,813,961 2.8061 2.576 2.576 2.595 2.576 2.660 16,790,217 2.6095 -1.77%
2023-09-19 0 2.820 2.820 2.830 2.780 2.870 16,409,500 46,164,075 2.8133 2.622 2.622 2.632 2.585 2.669 17,645,642 2.6162 -1.74%
2023-09-18 0 2.870 2.860 2.870 2.810 2.930 23,532,814 67,231,185 2.8569 2.669 2.660 2.669 2.613 2.725 25,305,562 2.6568 -2.05%
2023-09-15 0 2.930 2.920 2.930 2.850 2.990 28,956,500 84,941,835 2.9334 2.725 2.715 2.725 2.650 2.781 31,137,819 2.7279 0.00%
2023-09-14 0 2.930 2.910 2.930 2.880 2.990 21,869,773 63,936,051 2.9235 2.725 2.706 2.725 2.678 2.781 23,517,243 2.7187 1.03%
2023-09-13 0 2.900 2.890 2.900 2.850 3.070 39,759,087 115,833,483 2.9134 2.697 2.688 2.697 2.650 2.855 42,754,175 2.7093 -4.29%
2023-09-12 0 3.030 3.030 3.040 2.980 3.150 29,456,000 89,804,670 3.0488 2.818 2.818 2.827 2.771 2.929 31,674,947 2.8352 -2.57%
2023-09-11 0 3.110 3.100 3.110 2.920 3.140 39,845,942 121,242,924 3.0428 2.892 2.883 2.892 2.715 2.920 42,847,573 2.8296 -0.32%
2023-09-07 0 3.120 3.110 3.120 3.020 3.180 49,198,500 151,715,330 3.0837 2.901 2.892 2.901 2.808 2.957 52,904,667 2.8677 -1.27%
2023-09-06 0 3.160 3.150 3.160 3.100 3.520 117,047,756 385,237,469 3.2913 2.939 2.929 2.939 2.883 3.273 125,865,068 3.0607 -7.60%
2023-09-05 0 3.420 3.420 3.430 3.350 3.530 69,389,415 237,727,374 3.4260 3.180 3.180 3.190 3.115 3.283 74,616,582 3.1860 0.29%
2023-09-04 0 3.410 3.410 3.420 3.020 3.480 171,125,219 559,453,792 3.2693 3.171 3.171 3.180 2.808 3.236 184,016,235 3.0402 12.91%
2023-08-31 0 3.020 3.020 3.030 2.860 3.170 97,956,848 297,443,313 3.0365 2.808 2.808 2.818 2.660 2.948 105,336,025 2.8238 2.37%
2023-08-30 0 2.950 2.950 2.960 2.910 3.100 120,411,625 362,073,971 3.0070 2.743 2.743 2.753 2.706 2.883 129,482,341 2.7963 1.72%
2023-08-29 0 2.900 2.890 2.900 2.500 2.980 191,666,387 537,581,713 2.8048 2.697 2.688 2.697 2.325 2.771 206,104,788 2.6083 18.85%
2023-08-28 0 2.440 2.440 2.450 2.430 2.640 33,809,814 84,227,110 2.4912 2.269 2.269 2.278 2.260 2.455 36,356,738 2.3167 -1.21%
2023-08-25 0 2.470 2.470 2.480 2.430 2.520 25,012,500 61,886,710 2.4742 2.297 2.297 2.306 2.260 2.343 26,896,714 2.3009 -1.20%
2023-08-24 0 2.500 2.500 2.520 2.350 2.540 74,550,000 185,310,800 2.4857 2.325 2.325 2.343 2.185 2.362 80,165,918 2.3116 7.30%
2023-08-23 0 2.330 2.330 2.340 2.320 2.380 19,274,000 45,202,480 2.3453 2.167 2.167 2.176 2.157 2.213 20,725,928 2.1810 -1.69%
2023-08-22 0 2.370 2.360 2.370 2.280 2.390 21,576,500 50,465,937 2.3389 2.204 2.195 2.204 2.120 2.223 23,201,877 2.1751 3.49%
2023-08-21 0 2.290 2.290 2.300 2.220 2.370 19,822,656 45,798,045 2.3104 2.130 2.130 2.139 2.064 2.204 21,315,914 2.1485 -0.43%
2023-08-18 0 2.300 2.300 2.310 2.290 2.410 18,248,500 42,502,245 2.3291 2.139 2.139 2.148 2.130 2.241 19,623,176 2.1659 -4.56%
2023-08-17 0 2.410 2.400 2.410 2.300 2.450 24,700,000 58,976,740 2.3877 2.241 2.232 2.241 2.139 2.278 26,560,673 2.2205 0.84%
2023-08-16 0 2.390 2.380 2.390 2.370 2.480 18,421,000 44,355,405 2.4079 2.223 2.213 2.223 2.204 2.306 19,808,670 2.2392 -4.02%
2023-08-15 0 2.490 2.480 2.490 2.420 2.530 14,014,268 34,443,573 2.4578 2.316 2.306 2.316 2.250 2.353 15,069,975 2.2856 0.00%
2023-08-14 0 2.490 2.480 2.490 2.390 2.500 34,072,500 83,403,995 2.4478 2.316 2.306 2.316 2.223 2.325 36,639,212 2.2764 -0.80%
2023-08-11 0 2.510 2.500 2.510 2.490 2.560 15,677,120 39,506,462 2.5200 2.334 2.325 2.334 2.316 2.381 16,858,092 2.3435 -0.79%
2023-08-10 0 2.530 2.530 2.540 2.520 2.590 10,799,000 27,417,494 2.5389 2.353 2.353 2.362 2.343 2.409 11,612,498 2.3610 -1.17%
2023-08-09 0 2.560 2.550 2.560 2.490 2.590 17,973,500 45,679,575 2.5415 2.381 2.371 2.381 2.316 2.409 19,327,460 2.3635 1.19%
2023-08-08 0 2.530 2.530 2.540 2.520 2.610 28,680,000 73,230,548 2.5534 2.353 2.353 2.362 2.343 2.427 30,840,490 2.3745 -3.80%
2023-08-07 0 2.630 2.620 2.630 2.610 2.730 18,024,887 47,710,123 2.6469 2.446 2.436 2.446 2.427 2.539 19,382,718 2.4615 -1.13%
2023-08-04 0 2.660 2.650 2.660 2.620 2.720 22,971,000 61,144,100 2.6618 2.474 2.464 2.474 2.436 2.529 24,701,426 2.4753 1.14%
2023-08-03 0 2.630 2.630 2.640 2.610 2.700 29,140,250 77,359,690 2.6547 2.446 2.446 2.455 2.427 2.511 31,335,411 2.4688 -1.50%
2023-08-02 0 2.670 2.660 2.670 2.650 2.930 71,476,700 195,899,106 2.7407 2.483 2.474 2.483 2.464 2.725 76,861,104 2.5487 -8.56%
2023-08-01 0 2.920 2.920 2.930 2.820 2.960 50,780,500 147,306,526 2.9008 2.715 2.715 2.725 2.622 2.753 54,605,841 2.6976 3.18%
2023-07-31 0 2.830 2.810 2.830 2.790 2.930 32,597,941 92,892,594 2.8496 2.632 2.613 2.632 2.595 2.725 35,053,573 2.6500 0.35%
2023-07-28 0 2.820 2.810 2.820 2.660 2.860 54,331,500 150,280,420 2.7660 2.622 2.613 2.622 2.474 2.660 58,424,341 2.5722 0.36%
2023-07-27 0 2.810 2.810 2.820 2.790 2.930 40,729,314 115,719,699 2.8412 2.613 2.613 2.622 2.595 2.725 43,797,490 2.6422 -1.40%
2023-07-26 0 2.850 2.850 2.860 2.750 2.950 49,394,992 139,614,946 2.8265 2.650 2.650 2.660 2.557 2.743 53,115,961 2.6285 -3.39%
2023-07-25 0 2.950 2.940 2.950 2.930 3.100 68,269,500 204,600,922 2.9970 2.743 2.734 2.743 2.725 2.883 73,412,303 2.7870 0.34%
2023-07-24 0 2.940 2.930 2.940 2.880 3.100 53,710,875 160,632,240 2.9907 2.734 2.725 2.734 2.678 2.883 57,756,963 2.7812 -1.01%
2023-07-21 0 2.970 2.960 2.970 2.820 2.970 47,183,900 136,954,589 2.9026 2.762 2.753 2.762 2.622 2.762 50,738,306 2.6992 2.41%
2023-07-20 0 2.900 2.890 2.900 2.890 3.110 56,047,900 166,454,796 2.9699 2.697 2.688 2.697 2.688 2.892 60,270,039 2.7618 -5.84%
2023-07-19 0 3.080 3.080 3.090 2.950 3.290 77,866,196 240,542,497 3.0892 2.864 2.864 2.874 2.743 3.060 83,731,926 2.8728 -4.35%
2023-07-18 0 3.220 3.210 3.220 3.160 3.540 139,336,627 462,325,002 3.3180 2.994 2.985 2.994 2.939 3.292 149,832,980 3.0856 2.88%
2023-07-14 0 3.130 3.120 3.130 3.060 3.320 65,258,314 206,828,543 3.1694 2.911 2.901 2.911 2.846 3.087 70,174,281 2.9474 -1.57%
2023-07-13 0 3.180 3.180 3.190 3.120 3.250 63,903,970 204,011,765 3.1925 2.957 2.957 2.967 2.901 3.022 68,717,913 2.9688 2.91%
2023-07-12 0 3.090 3.080 3.090 3.000 3.240 54,854,314 170,208,481 3.1029 2.874 2.864 2.874 2.790 3.013 58,986,539 2.8855 -0.96%
2023-07-11 0 3.120 3.110 3.120 2.950 3.180 48,708,128 151,024,056 3.1006 2.901 2.892 2.901 2.743 2.957 52,377,355 2.8834 4.70%
2023-07-10 0 2.980 2.970 2.980 2.950 3.150 38,172,314 115,899,761 3.0362 2.771 2.762 2.771 2.743 2.929 41,047,869 2.8235 -1.00%
2023-07-07 0 3.010 3.010 3.020 2.800 3.100 80,684,708 239,203,029 2.9647 2.799 2.799 2.808 2.604 2.883 86,762,759 2.7570 2.03%
2023-07-06 0 2.950 2.940 2.950 2.880 3.030 51,711,128 152,496,501 2.9490 2.743 2.734 2.743 2.678 2.818 55,606,574 2.7424 -0.34%
2023-07-05 0 2.960 2.950 2.960 2.920 3.330 109,591,128 334,491,293 3.0522 2.753 2.743 2.753 2.715 3.097 117,846,726 2.8384 -10.84%
2023-07-04 0 3.320 3.320 3.330 3.220 3.560 117,284,384 396,335,113 3.3793 3.087 3.087 3.097 2.994 3.311 126,119,522 3.1425 -2.35%
2023-07-03 0 3.400 3.390 3.400 3.010 3.430 137,280,563 449,609,016 3.2751 3.162 3.153 3.162 2.799 3.190 147,622,031 3.0457 14.86%
2023-06-30 0 2.960 2.960 2.980 2.780 3.050 75,282,128 219,605,539 2.9171 2.753 2.753 2.771 2.585 2.836 80,953,198 2.7127 0.68%
2023-06-29 0 2.940 2.940 2.950 2.900 3.100 53,033,314 157,450,582 2.9689 2.734 2.734 2.743 2.697 2.883 57,028,361 2.7609 -3.61%
2023-06-28 0 3.050 3.050 3.060 2.720 3.100 97,385,814 284,209,649 2.9184 2.836 2.836 2.846 2.529 2.883 104,721,975 2.7139 4.45%
2023-06-27 0 2.920 2.910 2.920 2.840 3.010 87,631,720 256,287,663 2.9246 2.715 2.706 2.715 2.641 2.799 94,233,096 2.7197 3.55%
2023-06-26 0 2.820 2.810 2.820 2.790 3.550 260,636,203 811,786,606 3.1146 2.622 2.613 2.622 2.595 3.301 280,270,162 2.8964 -15.06%
2023-06-23 0 3.320 3.300 3.320 3.150 3.330 47,960,986 155,439,474 3.2410 3.087 3.069 3.087 2.929 3.097 51,573,930 3.0139 1.53%
2023-06-21 0 3.270 3.260 3.270 3.000 3.470 284,971,261 933,084,782 3.2743 3.041 3.032 3.041 2.790 3.227 306,438,402 3.0449 5.83%
2023-06-20 0 3.090 3.090 3.100 2.850 3.290 374,389,401 1,158,066,049 3.0932 2.874 2.874 2.883 2.650 3.060 402,592,490 2.8765 8.42%
2023-06-19 0 2.850 2.850 2.860 2.280 2.980 272,049,369 718,218,275 2.6400 2.650 2.650 2.660 2.120 2.771 292,543,092 2.4551 21.28%
2023-06-16 0 2.350 2.350 2.360 2.190 2.420 93,609,009 218,323,827 2.3323 2.185 2.185 2.195 2.037 2.250 100,660,660 2.1689 5.86%
2023-06-15 0 2.220 2.210 2.220 2.160 2.280 49,856,500 109,855,585 2.2034 2.064 2.055 2.064 2.009 2.120 53,612,235 2.0491 0.45%
2023-06-14 0 2.210 2.200 2.210 2.090 2.230 84,198,715 184,279,801 2.1886 2.055 2.046 2.055 1.944 2.074 90,541,480 2.0353 7.28%
2023-06-13 0 2.060 2.050 2.060 1.990 2.080 30,561,800 62,402,331 2.0418 1.916 1.906 1.916 1.851 1.934 32,864,048 1.8988 3.52%
2023-06-12 0 1.990 1.980 1.990 1.950 2.010 10,952,256 21,591,585 1.9714 1.851 1.841 1.851 1.813 1.869 11,777,299 1.8333 0.00%
2023-06-09 0 1.990 1.980 1.990 1.920 2.020 22,001,500 43,548,999 1.9794 1.851 1.841 1.851 1.785 1.878 23,658,893 1.8407 0.00%
2023-06-08 0 1.990 1.980 1.990 1.960 2.110 34,830,500 69,577,640 1.9976 1.851 1.841 1.851 1.823 1.962 37,454,313 1.8577 -5.24%
2023-06-07 0 2.100 2.090 2.100 1.960 2.190 66,935,500 140,971,766 2.1061 1.953 1.944 1.953 1.823 2.037 71,977,811 1.9585 8.81%
2023-06-06 0 1.930 1.920 1.930 1.910 2.000 19,313,000 37,874,705 1.9611 1.795 1.785 1.795 1.776 1.860 20,767,866 1.8237 -4.46%
2023-06-05 0 2.020 2.010 2.020 2.000 2.110 19,824,129 40,378,139 2.0368 1.878 1.869 1.878 1.860 1.962 21,317,498 1.8941 -0.98%
2023-06-02 0 2.060 2.060 2.070 1.980 2.070 40,599,991 82,444,314 2.0306 1.897 1.897 1.906 1.823 1.906 44,086,449 1.8701 5.64%
2023-06-01 0 1.950 1.950 1.960 1.800 2.060 68,692,500 135,065,036 1.9662 1.796 1.796 1.805 1.658 1.897 74,591,356 1.8107 8.33%
2023-05-31 0 1.800 1.800 1.810 1.750 1.880 20,793,900 37,278,433 1.7928 1.658 1.658 1.667 1.612 1.731 22,579,542 1.6510 -2.70%
2023-05-30 0 1.850 1.850 1.860 1.780 1.860 19,951,500 36,485,224 1.8287 1.704 1.704 1.713 1.639 1.713 21,664,802 1.6841 3.93%
2023-05-29 0 1.780 1.770 1.780 1.760 1.840 16,558,668 29,803,137 1.7999 1.639 1.630 1.639 1.621 1.694 17,980,616 1.6575 0.56%
2023-05-25 0 1.770 1.770 1.780 1.740 1.870 30,015,768 53,392,008 1.7788 1.630 1.630 1.639 1.602 1.722 32,593,323 1.6381 -3.28%
2023-05-24 0 1.830 1.820 1.830 1.780 1.860 26,003,977 47,669,634 1.8332 1.685 1.676 1.685 1.639 1.713 28,237,026 1.6882 0.00%
2023-05-23 0 1.830 1.820 1.830 1.790 1.860 15,393,314 28,002,317 1.8191 1.685 1.676 1.685 1.648 1.713 16,715,190 1.6753 -1.61%
2023-05-22 0 1.860 1.850 1.860 1.840 1.900 10,445,500 19,425,696 1.8597 1.713 1.704 1.713 1.694 1.750 11,342,490 1.7126 -1.59%
2023-05-19 0 1.890 1.870 1.890 1.850 1.920 11,319,000 21,323,600 1.8839 1.741 1.722 1.741 1.704 1.768 12,291,001 1.7349 -1.05%
2023-05-18 0 1.910 1.900 1.910 1.840 1.940 19,947,314 37,889,659 1.8995 1.759 1.750 1.759 1.694 1.787 21,660,257 1.7493 3.24%
2023-05-17 0 1.850 1.850 1.860 1.840 1.950 21,639,500 40,742,276 1.8828 1.704 1.704 1.713 1.694 1.796 23,497,756 1.7339 -4.64%
2023-05-16 0 1.940 1.930 1.940 1.900 1.970 21,450,273 41,350,409 1.9277 1.787 1.777 1.787 1.750 1.814 23,292,280 1.7753 1.04%
2023-05-15 0 1.920 1.910 1.920 1.870 1.950 16,276,270 31,094,027 1.9104 1.768 1.759 1.768 1.722 1.796 17,673,968 1.7593 -1.03%
2023-05-12 0 1.940 1.920 1.940 1.890 1.980 15,546,500 29,945,390 1.9262 1.787 1.768 1.787 1.741 1.823 16,881,530 1.7739 0.00%
2023-05-11 0 1.940 1.930 1.940 1.890 1.960 15,945,500 30,761,788 1.9292 1.787 1.777 1.787 1.741 1.805 17,314,794 1.7766 0.52%
2023-05-10 0 1.930 1.920 1.930 1.850 1.930 27,789,070 52,960,297 1.9058 1.777 1.768 1.777 1.704 1.777 30,175,411 1.7551 4.32%
2023-05-09 0 1.850 1.850 1.860 1.810 2.010 95,797,128 178,497,290 1.8633 1.704 1.704 1.713 1.667 1.851 104,023,549 1.7159 -7.04%
2023-05-08 0 1.990 1.990 2.000 1.980 2.150 36,001,299 72,994,785 2.0276 1.833 1.833 1.842 1.823 1.980 39,092,851 1.8672 -6.57%
2023-05-05 0 2.130 2.120 2.130 2.070 2.190 22,143,000 47,345,910 2.1382 1.962 1.952 1.962 1.906 2.017 24,044,494 1.9691 2.90%
2023-05-04 0 2.070 2.060 2.070 2.030 2.100 18,660,200 38,407,160 2.0582 1.906 1.897 1.906 1.869 1.934 20,262,614 1.8955 0.00%
2023-05-03 0 2.070 2.070 2.080 2.030 2.080 4,118,220 8,472,658 2.0574 1.906 1.906 1.916 1.869 1.916 4,471,865 1.8947 -1.43%
2023-05-02 0 2.100 2.080 2.100 2.080 2.210 6,367,841 13,437,835 2.1103 1.934 1.916 1.934 1.916 2.035 6,914,669 1.9434 -3.67%
2023-04-28 0 2.180 2.180 2.190 2.100 2.260 33,919,076 74,442,059 2.1947 2.008 2.008 2.017 1.934 2.081 36,831,821 2.0211 3.81%
2023-04-27 0 2.100 2.100 2.110 2.040 2.130 20,231,000 42,298,030 2.0908 1.934 1.934 1.943 1.879 1.962 21,968,304 1.9254 0.96%
2023-04-26 0 2.080 2.080 2.090 1.990 2.110 31,610,814 65,389,702 2.0686 1.916 1.916 1.925 1.833 1.943 34,325,341 1.9050 2.46%
2023-04-25 0 2.030 2.010 2.030 1.960 2.090 55,733,000 111,961,767 2.0089 1.869 1.851 1.869 1.805 1.925 60,518,980 1.8500 -3.33%
2023-04-24 0 2.100 2.090 2.100 2.050 2.160 33,483,587 70,040,682 2.0918 1.934 1.925 1.934 1.888 1.989 36,358,935 1.9264 -2.78%
2023-04-21 0 2.160 2.150 2.160 2.140 2.400 56,252,878 124,561,760 2.2143 1.989 1.980 1.989 1.971 2.210 61,083,501 2.0392 -8.47%
2023-04-20 0 2.360 2.350 2.360 2.190 2.400 64,609,273 150,524,796 2.3298 2.173 2.164 2.173 2.017 2.210 70,157,488 2.1455 4.89%
2023-04-19 0 2.250 2.240 2.250 2.140 2.330 86,946,000 194,167,045 2.2332 2.072 2.063 2.072 1.971 2.146 94,412,345 2.0566 -2.17%
2023-04-18 0 2.300 2.290 2.300 2.230 2.340 47,217,000 107,556,717 2.2779 2.118 2.109 2.118 2.054 2.155 51,271,682 2.0978 -0.43%
2023-04-17 0 2.310 2.310 2.320 2.310 2.430 88,680,120 209,432,309 2.3617 2.127 2.127 2.137 2.127 2.238 96,295,380 2.1749 -1.28%
2023-04-14 0 2.340 2.340 2.350 2.240 2.380 110,671,793 255,208,414 2.3060 2.155 2.155 2.164 2.063 2.192 120,175,551 2.1236 5.88%
2023-04-13 0 2.210 2.180 2.210 2.150 2.310 65,188,273 144,184,578 2.2118 2.035 2.008 2.035 1.980 2.127 70,786,209 2.0369 -0.90%
2023-04-12 0 2.230 2.220 2.230 2.200 2.320 80,975,488 182,264,928 2.2509 2.054 2.044 2.054 2.026 2.137 87,929,125 2.0729 1.36%
2023-04-11 0 2.200 2.200 2.210 2.120 2.360 123,474,650 270,901,480 2.1940 2.026 2.026 2.035 1.952 2.173 134,077,833 2.0205 -5.58%
2023-04-06 0 2.330 2.320 2.330 2.280 2.560 130,579,203 311,374,136 2.3846 2.146 2.137 2.146 2.100 2.358 141,792,477 2.1960 -9.34%
2023-04-04 0 2.570 2.560 2.570 2.500 2.700 86,536,358 224,394,056 2.5931 2.367 2.358 2.367 2.302 2.486 93,967,526 2.3880 0.39%
2023-04-03 0 2.560 2.550 2.560 2.510 2.680 76,053,756 195,908,288 2.5759 2.358 2.348 2.358 2.312 2.468 82,584,747 2.3722 -2.66%
2023-03-31 0 2.630 2.620 2.630 2.610 3.020 127,745,314 350,374,492 2.7428 2.422 2.413 2.422 2.404 2.781 138,715,233 2.5259 -9.00%
2023-03-30 0 2.890 2.880 2.890 2.730 2.920 59,793,500 169,298,172 2.8314 2.661 2.652 2.661 2.514 2.689 64,928,169 2.6075 1.05%
2023-03-29 0 2.860 2.850 2.860 2.710 2.880 48,034,500 134,984,570 2.8102 2.634 2.625 2.634 2.496 2.652 52,159,384 2.5879 3.25%
2023-03-28 0 2.770 2.770 2.780 2.700 3.010 88,562,000 251,173,635 2.8361 2.551 2.551 2.560 2.486 2.772 96,167,116 2.6118 -3.15%
2023-03-27 0 2.860 2.860 2.870 2.810 3.030 76,660,000 221,395,720 2.8880 2.634 2.634 2.643 2.588 2.790 83,243,052 2.6596 -2.39%
2023-03-24 0 2.930 2.920 2.930 2.620 2.980 181,081,314 512,618,329 2.8309 2.698 2.689 2.698 2.413 2.744 196,631,374 2.6070 10.98%
2023-03-23 0 2.640 2.640 2.650 2.490 2.650 63,223,500 162,451,440 2.5695 2.431 2.431 2.440 2.293 2.440 68,652,714 2.3663 1.54%
2023-03-22 0 2.600 2.590 2.600 2.580 2.710 53,526,314 141,144,957 2.6369 2.394 2.385 2.394 2.376 2.496 58,122,798 2.4284 -1.52%
2023-03-21 0 2.640 2.640 2.650 2.480 2.670 52,428,500 133,869,975 2.5534 2.431 2.431 2.440 2.284 2.459 56,930,711 2.3515 5.18%
2023-03-20 0 2.510 2.500 2.510 2.470 2.690 57,825,500 148,002,445 2.5595 2.312 2.302 2.312 2.275 2.477 62,791,170 2.3571 -3.09%
2023-03-17 0 2.590 2.580 2.590 2.490 2.620 88,676,368 226,977,873 2.5596 2.385 2.376 2.385 2.293 2.413 96,291,305 2.3572 7.47%
2023-03-16 0 2.410 2.410 2.420 2.350 2.520 60,335,000 146,173,605 2.4227 2.219 2.219 2.229 2.164 2.321 65,516,169 2.2311 -2.82%
2023-03-15 0 2.480 2.480 2.490 2.410 2.630 84,428,500 212,990,220 2.5227 2.284 2.284 2.293 2.219 2.422 91,678,659 2.3232 3.33%
2023-03-14 0 2.400 2.390 2.400 2.340 2.760 155,107,552 384,963,118 2.4819 2.210 2.201 2.210 2.155 2.542 168,427,158 2.2856 -10.11%
2023-03-13 0 2.670 2.670 2.680 2.590 2.860 96,557,500 260,645,330 2.6994 2.459 2.459 2.468 2.385 2.634 104,849,217 2.4859 -4.30%
2023-03-10 0 2.790 2.780 2.790 2.710 2.970 108,708,500 309,217,495 2.8445 2.569 2.560 2.569 2.496 2.735 118,043,664 2.6195 -0.71%
2023-03-09 0 2.810 2.800 2.810 2.440 2.850 163,110,000 439,419,530 2.6940 2.588 2.579 2.588 2.247 2.625 177,116,803 2.4810 9.34%
2023-03-08 0 2.570 2.560 2.570 2.540 2.720 99,121,500 259,631,455 2.6193 2.367 2.358 2.367 2.339 2.505 107,633,396 2.4122 -3.38%
2023-03-07 0 2.660 2.660 2.670 2.640 2.870 100,743,000 276,354,122 2.7432 2.450 2.450 2.459 2.431 2.643 109,394,140 2.5262 -3.27%
2023-03-06 0 2.750 2.740 2.750 2.730 3.070 122,875,770 348,080,808 2.8328 2.533 2.523 2.533 2.514 2.827 133,427,525 2.6088 -8.33%
2023-03-03 0 3.000 3.000 3.010 2.880 3.160 103,100,000 309,732,675 3.0042 2.763 2.763 2.772 2.652 2.910 111,953,543 2.7666 -2.60%
2023-03-02 0 3.080 3.070 3.080 3.020 3.220 96,883,935 300,349,251 3.1001 2.836 2.827 2.836 2.781 2.965 105,203,684 2.8549 0.33%
2023-03-01 0 3.070 3.070 3.080 2.860 3.190 151,754,980 466,053,620 3.0711 2.827 2.827 2.836 2.634 2.938 164,786,690 2.8282 4.78%
2023-02-28 0 2.930 2.920 2.930 2.910 3.330 195,968,928 614,593,616 3.1362 2.698 2.689 2.698 2.680 3.067 212,797,438 2.8882 -1.01%
2023-02-27 0 2.960 2.950 2.960 2.670 3.040 131,319,000 378,225,665 2.8802 2.726 2.717 2.726 2.459 2.800 142,595,803 2.6524 4.59%
2023-02-24 0 2.830 2.820 2.830 2.740 3.060 133,394,314 381,251,705 2.8581 2.606 2.597 2.606 2.523 2.818 144,849,331 2.6321 -3.74%
2023-02-23 0 2.940 2.930 2.940 2.750 3.060 196,502,814 572,240,981 2.9121 2.707 2.698 2.707 2.533 2.818 213,377,170 2.6818 2.44%
2023-02-22 0 2.870 2.860 2.870 2.350 2.940 315,028,814 863,998,628 2.7426 2.643 2.634 2.643 2.164 2.707 342,081,396 2.5257 16.67%
2023-02-21 0 2.460 2.460 2.470 2.310 2.680 300,624,000 747,346,740 2.4860 2.265 2.265 2.275 2.127 2.468 326,439,592 2.2894 9.82%
2023-02-20 0 2.240 2.230 2.240 2.100 2.250 110,161,000 239,233,205 2.1717 2.063 2.054 2.063 1.934 2.072 119,620,895 1.9999 8.21%
2023-02-17 0 2.070 2.060 2.070 2.050 2.420 175,105,000 380,951,420 2.1756 1.906 1.897 1.906 1.888 2.229 190,141,854 2.0035 -10.39%
2023-02-16 0 2.310 2.310 2.320 2.260 2.550 165,600,000 397,663,345 2.4013 2.127 2.127 2.137 2.081 2.348 179,820,628 2.2114 2.67%
2023-02-15 0 2.250 2.240 2.250 2.170 2.430 134,602,999 311,124,137 2.3114 2.072 2.063 2.072 1.998 2.238 146,161,810 2.1286 0.00%
2023-02-14 0 2.250 2.250 2.260 2.230 2.460 85,515,500 198,191,890 2.3176 2.072 2.072 2.081 2.054 2.265 92,859,003 2.1343 -5.06%
2023-02-13 0 2.370 2.370 2.380 2.270 2.520 134,326,462 316,535,091 2.3565 2.183 2.183 2.192 2.090 2.321 145,861,526 2.1701 -5.95%
2023-02-10 0 2.520 2.510 2.520 2.480 2.810 134,739,256 359,993,018 2.6718 2.321 2.312 2.321 2.284 2.588 146,309,768 2.4605 -4.18%
2023-02-09 0 2.630 2.630 2.640 2.500 2.740 130,842,654 343,717,126 2.6270 2.422 2.422 2.431 2.302 2.523 142,078,552 2.4192 -5.73%
2023-02-08 0 2.790 2.780 2.790 2.650 2.840 107,330,490 295,971,111 2.7576 2.569 2.560 2.569 2.440 2.615 116,547,319 2.5395 -0.36%
2023-02-07 0 2.800 2.800 2.810 2.400 2.950 244,395,150 672,389,564 2.7512 2.579 2.579 2.588 2.210 2.717 265,382,182 2.5337 14.75%
2023-02-06 0 2.440 2.430 2.440 2.350 2.580 107,650,614 264,789,646 2.4597 2.247 2.238 2.247 2.164 2.376 116,894,934 2.2652 0.83%
2023-02-03 0 2.420 2.420 2.430 2.400 2.630 104,497,130 261,495,866 2.5024 2.229 2.229 2.238 2.210 2.422 113,470,649 2.3045 -1.22%
2023-02-02 0 2.450 2.440 2.450 2.300 2.550 121,434,655 295,940,890 2.4370 2.256 2.247 2.256 2.118 2.348 131,862,656 2.2443 5.15%
2023-02-01 0 2.330 2.320 2.330 1.910 2.360 183,928,808 404,031,401 2.1967 2.146 2.137 2.146 1.759 2.173 199,723,392 2.0230 20.10%
2023-01-31 0 1.940 1.930 1.940 1.760 1.940 61,998,500 114,911,020 1.8534 1.787 1.777 1.787 1.621 1.787 67,322,519 1.7069 4.30%
2023-01-30 0 1.860 1.850 1.860 1.840 2.260 125,827,788 257,036,992 2.0428 1.713 1.704 1.713 1.694 2.081 136,633,043 1.8812 -8.82%
2023-01-27 0 2.040 2.030 2.040 1.940 2.050 13,156,000 26,302,551 1.9993 1.879 1.869 1.879 1.787 1.888 14,285,750 1.8412 4.08%
2023-01-26 0 1.960 1.960 1.970 1.950 2.090 22,632,000 45,518,233 2.0112 1.805 1.805 1.814 1.796 1.925 24,575,486 1.8522 1.03%
2023-01-20 0 1.940 1.930 1.940 1.910 1.980 7,062,500 13,630,105 1.9299 1.787 1.777 1.787 1.759 1.823 7,668,981 1.7773 0.00%
2023-01-19 0 1.940 1.930 1.940 1.930 2.040 16,737,814 32,869,634 1.9638 1.787 1.777 1.787 1.777 1.879 18,175,146 1.8085 -3.48%
2023-01-18 0 2.010 2.000 2.010 1.870 2.130 136,333,814 275,598,041 2.0215 1.851 1.842 1.851 1.722 1.962 148,041,256 1.8616 8.06%
2023-01-17 0 1.860 1.850 1.860 1.790 2.070 124,536,700 237,711,659 1.9088 1.713 1.704 1.713 1.648 1.906 135,231,084 1.7578 -1.59%
2023-01-16 0 1.890 1.890 1.910 1.560 2.000 185,958,873 334,853,932 1.8007 1.741 1.741 1.759 1.437 1.842 201,927,786 1.6583 27.70%
2023-01-13 0 1.480 1.470 1.480 1.410 1.490 14,921,000 21,662,505 1.4518 1.363 1.354 1.363 1.298 1.372 16,202,316 1.3370 4.23%
2023-01-12 0 1.420 1.410 1.420 1.390 1.490 20,513,000 29,282,130 1.4275 1.308 1.298 1.308 1.280 1.372 22,274,520 1.3146 -2.74%
2023-01-11 0 1.460 1.450 1.460 1.450 1.570 19,016,314 28,529,086 1.5002 1.345 1.335 1.345 1.335 1.446 20,649,309 1.3816 -3.31%
2023-01-10 0 1.510 1.510 1.520 1.500 1.650 36,459,814 57,479,936 1.5765 1.391 1.391 1.400 1.381 1.520 39,590,741 1.4519 -2.58%
2023-01-09 0 1.550 1.540 1.550 1.480 1.580 27,638,000 42,337,775 1.5319 1.427 1.418 1.427 1.363 1.455 30,011,368 1.4107 1.97%
2023-01-06 0 1.520 1.510 1.520 1.460 1.560 30,263,514 46,159,572 1.5253 1.400 1.391 1.400 1.345 1.437 32,862,344 1.4046 3.40%
2023-01-05 0 1.470 1.460 1.470 1.450 1.570 17,969,570 26,787,102 1.4907 1.354 1.345 1.354 1.335 1.446 19,512,677 1.3728 -2.65%
2023-01-04 0 1.510 1.500 1.510 1.450 1.510 15,730,500 23,289,630 1.4805 1.391 1.381 1.391 1.335 1.391 17,081,331 1.3635 2.72%
2023-01-03 0 1.470 1.460 1.470 1.360 1.470 21,736,500 31,158,510 1.4335 1.354 1.345 1.354 1.252 1.354 23,603,086 1.3201 7.30%
2022-12-30 0 1.370 1.360 1.370 1.340 1.380 8,414,000 11,430,770 1.3585 1.262 1.252 1.262 1.234 1.271 9,136,538 1.2511 3.01%
2022-12-29 0 1.330 1.320 1.330 1.320 1.400 13,063,500 17,531,980 1.3421 1.225 1.216 1.225 1.216 1.289 14,185,307 1.2359 -5.00%
2022-12-28 0 1.400 1.390 1.400 1.330 1.430 16,233,500 22,585,505 1.3913 1.289 1.280 1.289 1.225 1.317 17,627,525 1.2813 3.70%
2022-12-23 0 1.350 1.350 1.360 1.300 1.370 12,683,500 16,972,960 1.3382 1.243 1.243 1.252 1.197 1.262 13,772,675 1.2324 0.75%
2022-12-22 0 1.340 1.330 1.340 1.340 1.450 30,433,000 42,263,890 1.3888 1.234 1.225 1.234 1.234 1.335 33,046,384 1.2789 0.75%
2022-12-21 0 1.330 1.330 1.340 1.320 1.350 11,067,500 14,734,835 1.3314 1.225 1.225 1.234 1.216 1.243 12,017,903 1.2261 -1.48%
2022-12-20 0 1.350 1.330 1.350 1.310 1.430 29,097,003 39,132,410 1.3449 1.243 1.225 1.243 1.206 1.317 31,595,660 1.2385 -6.25%
2022-12-19 0 1.440 1.430 1.440 1.330 1.470 44,890,314 62,276,370 1.3873 1.326 1.317 1.326 1.225 1.354 48,745,196 1.2776 1.41%
2022-12-16 0 1.420 1.410 1.420 1.360 1.430 35,936,775 50,311,090 1.4000 1.308 1.298 1.308 1.252 1.317 39,022,786 1.2893 0.00%
2022-12-15 0 1.420 1.420 1.430 1.370 1.480 34,072,500 48,408,715 1.4208 1.308 1.308 1.317 1.262 1.363 36,998,420 1.3084 0.71%
2022-12-14 0 1.410 1.410 1.420 1.400 1.480 29,377,000 42,179,730 1.4358 1.298 1.298 1.308 1.289 1.363 31,899,702 1.3223 -1.40%
2022-12-13 0 1.430 1.430 1.440 1.410 1.560 59,738,000 88,450,675 1.4806 1.317 1.317 1.326 1.298 1.437 64,867,903 1.3636 -8.33%
2022-12-12 0 1.560 1.550 1.560 1.480 1.660 79,962,128 123,664,271 1.5465 1.437 1.427 1.437 1.363 1.529 86,828,744 1.4242 -2.50%
2022-12-09 0 1.600 1.590 1.600 1.550 1.770 126,879,326 207,468,241 1.6352 1.473 1.464 1.473 1.427 1.630 137,774,880 1.5058 5.26%
2022-12-08 0 1.520 1.510 1.520 1.440 1.620 167,085,800 256,246,723 1.5336 1.400 1.391 1.400 1.326 1.492 181,434,018 1.4123 2.01%
2022-12-07 0 1.490 1.490 1.500 1.200 1.750 283,544,663 438,400,955 1.5461 1.372 1.372 1.381 1.105 1.612 307,893,595 1.4239 24.17%
2022-12-06 0 1.200 1.190 1.200 1.160 1.250 21,226,500 25,570,535 1.2047 1.105 1.096 1.105 1.068 1.151 23,049,291 1.1094 -1.64%
2022-12-05 0 1.220 1.210 1.220 1.120 1.250 39,953,622 47,208,767 1.1816 1.124 1.114 1.124 1.031 1.151 43,384,574 1.0881 8.93%
2022-12-02 0 1.120 1.110 1.120 1.090 1.160 15,398,695 17,183,782 1.1159 1.031 1.022 1.031 1.004 1.068 16,721,033 1.0277 -0.88%
2022-12-01 0 1.130 1.130 1.140 1.120 1.180 25,862,000 29,688,015 1.1479 1.041 1.041 1.050 1.031 1.087 28,082,857 1.0572 2.73%
2022-11-30 0 1.100 1.100 1.110 1.060 1.120 28,855,500 31,396,115 1.0880 1.013 1.013 1.022 0.976 1.031 31,333,419 1.0020 1.85%
2022-11-29 0 1.080 1.070 1.080 1.020 1.090 21,199,927 22,480,949 1.0604 0.995 0.985 0.995 0.939 1.004 23,020,436 0.9766 5.88%
2022-11-28 0 1.020 1.020 1.030 0.970 1.040 19,716,000 19,696,366 0.9990 0.939 0.939 0.949 0.893 0.958 21,409,079 0.9200 -1.92%
2022-11-25 0 1.040 1.030 1.040 1.020 1.140 55,087,000 58,882,030 1.0689 0.958 0.949 0.958 0.939 1.050 59,817,506 0.9844 -3.70%
2022-11-24 0 1.080 1.080 1.090 1.050 1.160 41,979,314 45,590,548 1.0860 0.995 0.995 1.004 0.967 1.068 45,584,219 1.0001 -4.42%
2022-11-23 0 1.130 1.130 1.140 1.110 1.210 34,035,500 38,717,050 1.1375 1.041 1.041 1.050 1.022 1.114 36,958,243 1.0476 -3.42%
2022-11-22 0 1.170 1.160 1.170 1.160 1.300 53,186,000 64,252,720 1.2081 1.077 1.068 1.077 1.068 1.197 57,753,260 1.1125 -6.40%
2022-11-21 0 1.250 1.250 1.260 1.110 1.310 133,240,000 163,201,506 1.2249 1.151 1.151 1.160 1.022 1.206 144,681,766 1.1280 8.70%
2022-11-18 0 1.150 1.140 1.150 0.950 1.180 111,859,750 120,758,654 1.0796 1.059 1.050 1.059 0.875 1.087 121,465,522 0.9942 23.66%
2022-11-17 0 0.930 0.920 0.930 0.900 0.950 11,789,000 10,892,780 0.9240 0.856 0.847 0.856 0.829 0.875 12,801,361 0.8509 0.00%
2022-11-16 0 0.930 0.930 0.940 0.920 1.040 32,788,500 31,919,805 0.9735 0.856 0.856 0.866 0.847 0.958 35,604,159 0.8965 -1.06%
2022-11-15 0 0.940 0.930 0.940 0.860 0.950 26,159,500 24,151,990 0.9233 0.866 0.856 0.866 0.792 0.875 28,405,904 0.8502 8.05%
2022-11-14 0 0.870 0.870 0.880 0.830 0.890 18,886,500 16,300,045 0.8631 0.801 0.801 0.810 0.764 0.820 20,508,347 0.7948 3.57%
2022-11-11 0 0.840 0.840 0.850 0.820 0.870 10,426,500 8,794,695 0.8435 0.774 0.774 0.783 0.755 0.801 11,321,859 0.7768 5.00%
2022-11-10 0 0.800 0.790 0.800 0.790 0.820 8,504,814 6,812,128 0.8010 0.737 0.728 0.737 0.728 0.755 9,235,151 0.7376 -2.44%
2022-11-09 0 0.820 0.820 0.830 0.810 0.860 16,808,500 13,922,050 0.8283 0.755 0.755 0.764 0.746 0.792 18,251,902 0.7628 -4.65%
2022-11-08 0 0.860 0.850 0.860 0.840 0.880 16,547,000 14,260,435 0.8618 0.792 0.783 0.792 0.774 0.810 17,967,946 0.7937 -1.15%
2022-11-07 0 0.870 0.860 0.870 0.820 0.870 22,193,500 18,939,075 0.8534 0.801 0.792 0.801 0.755 0.801 24,099,330 0.7859 6.10%
2022-11-04 0 0.820 0.810 0.820 0.800 0.830 15,635,500 12,765,830 0.8165 0.755 0.746 0.755 0.737 0.764 16,978,173 0.7519 5.13%
2022-11-03 0 0.780 0.770 0.780 0.740 0.840 29,392,333 23,592,086 0.8027 0.718 0.709 0.718 0.681 0.774 31,916,351 0.7392 5.41%
2022-11-02 0 0.740 0.730 0.740 0.710 0.750 10,137,500 7,425,110 0.7324 0.681 0.672 0.681 0.654 0.691 11,008,041 0.6745 5.71%
2022-11-01 0 0.700 0.700 0.710 0.680 0.710 7,652,500 5,315,515 0.6946 0.645 0.645 0.654 0.626 0.654 8,309,646 0.6397 2.94%
2022-10-31 0 0.680 0.670 0.680 0.670 0.710 12,642,000 8,633,765 0.6829 0.626 0.617 0.626 0.617 0.654 13,727,611 0.6289 -2.86%
2022-10-28 0 0.700 0.690 0.700 0.680 0.730 6,008,000 4,191,589 0.6977 0.645 0.635 0.645 0.626 0.672 6,523,927 0.6425 -2.78%
2022-10-27 0 0.720 0.720 0.730 0.710 0.750 7,761,500 5,671,005 0.7307 0.663 0.663 0.672 0.654 0.691 8,428,006 0.6729 1.41%
2022-10-26 0 0.710 0.710 0.720 0.690 0.730 7,658,434 5,450,311 0.7117 0.654 0.654 0.663 0.635 0.672 8,316,089 0.6554 2.90%
2022-10-25 0 0.690 0.680 0.690 0.660 0.710 8,504,000 5,827,640 0.6853 0.635 0.626 0.635 0.608 0.654 9,234,267 0.6311 2.99%
2022-10-24 0 0.670 0.670 0.680 0.660 0.720 16,670,000 11,437,025 0.6861 0.617 0.617 0.626 0.608 0.663 18,101,509 0.6318 -6.94%
2022-10-21 0 0.720 0.710 0.720 0.700 0.730 4,341,283 3,097,185 0.7134 0.663 0.654 0.663 0.645 0.672 4,714,084 0.6570 2.86%
2022-10-20 0 0.700 0.700 0.710 0.690 0.730 9,030,500 6,394,925 0.7081 0.645 0.645 0.654 0.635 0.672 9,805,979 0.6521 -2.78%
2022-10-19 0 0.720 0.720 0.730 0.720 0.750 5,616,000 4,110,190 0.7319 0.663 0.663 0.672 0.663 0.691 6,098,265 0.6740 -4.00%
2022-10-18 0 0.750 0.740 0.750 0.710 0.750 9,251,500 6,762,010 0.7309 0.691 0.681 0.691 0.654 0.691 10,045,957 0.6731 2.74%
2022-10-17 0 0.730 0.720 0.730 0.690 0.740 7,026,500 5,057,960 0.7198 0.672 0.663 0.672 0.635 0.681 7,629,889 0.6629 2.82%
2022-10-14 0 0.710 0.700 0.710 0.690 0.720 5,314,000 3,754,607 0.7066 0.654 0.645 0.654 0.635 0.663 5,770,331 0.6507 4.41%
2022-10-13 0 0.680 0.670 0.680 0.660 0.710 6,441,981 4,360,537 0.6769 0.626 0.617 0.626 0.608 0.654 6,995,176 0.6234 -1.45%
2022-10-12 0 0.690 0.690 0.700 0.650 0.720 14,715,000 10,153,610 0.6900 0.635 0.635 0.645 0.599 0.663 15,978,626 0.6354 4.55%
2022-10-11 0 0.660 0.650 0.660 0.650 0.680 4,046,000 2,685,815 0.6638 0.608 0.599 0.608 0.599 0.626 4,393,444 0.6113 -1.49%
2022-10-10 0 0.670 0.660 0.670 0.660 0.690 13,100,500 8,804,855 0.6721 0.617 0.608 0.617 0.608 0.635 14,225,484 0.6189 -1.47%
2022-10-07 0 0.680 0.680 0.690 0.670 0.770 12,422,035 8,674,818 0.6983 0.626 0.626 0.635 0.617 0.709 13,488,757 0.6431 -10.53%
2022-10-06 0 0.760 0.750 0.760 0.740 0.770 3,052,500 2,294,935 0.7518 0.700 0.691 0.700 0.681 0.709 3,314,628 0.6924 1.33%
2022-10-05 0 0.750 0.750 0.770 0.750 0.780 3,741,300 2,849,736 0.7617 0.691 0.691 0.709 0.691 0.718 4,062,578 0.7015 2.74%
2022-10-03 0 0.730 0.720 0.730 0.700 0.750 4,619,500 3,340,930 0.7232 0.672 0.663 0.672 0.645 0.691 5,016,192 0.6660 -1.35%
2022-09-30 0 0.740 0.740 0.750 0.720 0.770 6,104,500 4,498,570 0.7369 0.681 0.681 0.691 0.663 0.709 6,628,714 0.6786 -1.33%
2022-09-29 0 0.750 0.750 0.760 0.740 0.790 4,753,000 3,617,640 0.7611 0.691 0.691 0.700 0.681 0.728 5,161,156 0.7009 -1.32%
2022-09-28 0 0.760 0.760 0.770 0.760 0.810 8,467,000 6,586,325 0.7779 0.700 0.700 0.709 0.700 0.746 9,194,090 0.7164 -6.17%
2022-09-27 0 0.810 0.800 0.810 0.780 0.820 9,621,000 7,684,695 0.7987 0.746 0.737 0.746 0.718 0.755 10,447,188 0.7356 1.25%
2022-09-26 0 0.800 0.790 0.800 0.780 0.850 19,299,500 15,550,320 0.8057 0.737 0.728 0.737 0.718 0.783 20,956,813 0.7420 0.00%
2022-09-23 0 0.800 0.800 0.810 0.800 0.880 17,277,500 14,449,510 0.8363 0.737 0.737 0.746 0.737 0.810 18,761,177 0.7702 -5.88%
2022-09-22 0 0.850 0.840 0.850 0.840 0.890 6,145,500 5,238,820 0.8525 0.783 0.774 0.783 0.774 0.820 6,673,235 0.7850 -2.30%
2022-09-21 0 0.870 0.870 0.890 0.850 0.890 12,273,000 10,643,230 0.8672 0.801 0.801 0.820 0.783 0.820 13,326,924 0.7986 -2.25%
2022-09-20 0 0.890 0.890 0.900 0.880 0.930 15,133,500 13,590,310 0.8980 0.820 0.820 0.829 0.810 0.856 16,433,064 0.8270 -2.20%
2022-09-19 0 0.910 0.910 0.920 0.910 0.980 20,592,314 19,464,315 0.9452 0.838 0.838 0.847 0.838 0.902 22,360,645 0.8705 -6.19%
2022-09-16 0 0.970 0.970 0.980 0.960 1.050 30,985,609 31,125,092 1.0045 0.893 0.893 0.902 0.884 0.967 33,646,447 0.9251 -2.02%
2022-09-15 0 0.990 0.990 1.000 0.950 1.010 19,971,000 19,698,045 0.9863 0.912 0.912 0.921 0.875 0.930 21,685,977 0.9083 3.13%
2022-09-14 0 0.960 0.950 0.960 0.940 0.970 16,132,314 15,369,788 0.9527 0.884 0.875 0.884 0.866 0.893 17,517,650 0.8774 -1.03%
2022-09-13 0 0.970 0.970 0.980 0.900 1.020 49,637,627 48,496,984 0.9770 0.893 0.893 0.902 0.829 0.939 53,900,177 0.8998 7.78%
2022-09-09 0 0.900 0.890 0.900 0.890 0.910 10,878,314 9,756,530 0.8969 0.829 0.820 0.829 0.820 0.838 11,812,471 0.8260 1.12%
2022-09-08 0 0.890 0.890 0.900 0.880 0.930 16,054,000 14,471,180 0.9014 0.820 0.820 0.829 0.810 0.856 17,432,611 0.8301 0.00%
2022-09-07 0 0.890 0.880 0.890 0.880 0.920 15,329,000 13,716,915 0.8948 0.820 0.810 0.820 0.810 0.847 16,645,353 0.8241 -4.30%
2022-09-06 0 0.930 0.920 0.930 0.900 1.010 45,508,000 43,802,445 0.9625 0.856 0.847 0.856 0.829 0.930 49,415,925 0.8864 1.09%
2022-09-05 0 0.920 0.920 0.930 0.850 1.080 102,104,830 101,666,891 0.9957 0.847 0.847 0.856 0.783 0.995 110,872,914 0.9170 6.98%
2022-09-02 0 0.860 0.860 0.870 0.840 0.880 9,683,314 8,371,781 0.8646 0.792 0.792 0.801 0.774 0.810 10,514,853 0.7962 1.18%
2022-09-01 0 0.850 0.840 0.850 0.830 0.890 13,360,942 11,488,091 0.8598 0.783 0.774 0.783 0.764 0.820 14,508,291 0.7918 1.19%
2022-08-31 0 0.840 0.830 0.840 0.810 0.860 5,979,000 5,023,200 0.8401 0.774 0.764 0.774 0.746 0.792 6,492,437 0.7737 1.20%
2022-08-30 0 0.830 0.820 0.830 0.790 0.830 3,353,100 2,721,753 0.8117 0.764 0.755 0.764 0.728 0.764 3,641,042 0.7475 2.47%
2022-08-29 0 0.810 0.810 0.820 0.790 0.820 5,154,000 4,118,270 0.7990 0.746 0.746 0.755 0.728 0.755 5,596,591 0.7359 -1.22%
2022-08-26 0 0.820 0.810 0.820 0.800 0.820 4,757,000 3,861,465 0.8117 0.755 0.746 0.755 0.737 0.755 5,165,500 0.7475 2.50%
2022-08-25 0 0.800 0.790 0.800 0.770 0.800 3,075,500 2,417,800 0.7861 0.737 0.728 0.737 0.709 0.737 3,339,604 0.7240 3.90%
2022-08-24 0 0.770 0.770 0.780 0.770 0.800 7,636,500 5,927,960 0.7763 0.709 0.709 0.718 0.709 0.737 8,292,272 0.7149 -3.75%
2022-08-23 0 0.800 0.790 0.800 0.780 0.810 4,372,422 3,465,302 0.7925 0.737 0.728 0.737 0.718 0.746 4,747,897 0.7299 -1.23%
2022-08-22 0 0.810 0.800 0.810 0.780 0.850 12,998,000 10,449,300 0.8039 0.746 0.737 0.746 0.718 0.783 14,114,182 0.7403 -4.71%
2022-08-19 0 0.850 0.840 0.850 0.830 0.880 8,263,810 7,026,981 0.8503 0.783 0.774 0.783 0.764 0.810 8,973,451 0.7831 2.41%
2022-08-18 0 0.830 0.830 0.840 0.830 0.860 2,383,000 2,001,235 0.8398 0.764 0.764 0.774 0.764 0.792 2,587,636 0.7734 -2.35%
2022-08-17 0 0.850 0.840 0.850 0.840 0.860 2,475,000 2,096,820 0.8472 0.783 0.774 0.783 0.774 0.792 2,687,537 0.7802 0.00%
2022-08-16 0 0.850 0.840 0.850 0.840 0.880 3,545,400 3,049,583 0.8602 0.783 0.774 0.783 0.774 0.810 3,849,855 0.7921 -2.30%
2022-08-15 0 0.870 0.860 0.870 0.840 0.870 6,235,000 5,347,847 0.8577 0.801 0.792 0.801 0.774 0.801 6,770,420 0.7899 2.35%
2022-08-12 0 0.850 0.840 0.850 0.820 0.850 12,847,500 10,781,625 0.8392 0.783 0.774 0.783 0.755 0.783 13,950,758 0.7728 0.00%
2022-08-11 0 0.850 0.840 0.850 0.820 0.850 7,578,000 6,353,250 0.8384 0.783 0.774 0.783 0.755 0.783 8,228,748 0.7721 3.66%
2022-08-10 0 0.820 0.820 0.830 0.810 0.840 3,834,000 3,149,805 0.8215 0.755 0.755 0.764 0.746 0.774 4,163,238 0.7566 -3.53%
2022-08-09 0 0.850 0.840 0.850 0.820 0.860 4,652,000 3,921,365 0.8429 0.783 0.774 0.783 0.755 0.792 5,051,483 0.7763 1.19%
2022-08-08 0 0.840 0.820 0.840 0.830 0.850 2,620,000 2,192,785 0.8369 0.774 0.755 0.774 0.764 0.783 2,844,988 0.7708 0.00%
2022-08-05 0 0.840 0.840 0.850 0.800 0.850 4,907,625 4,103,101 0.8361 0.774 0.774 0.783 0.737 0.783 5,329,059 0.7699 3.70%
2022-08-04 0 0.810 0.800 0.810 0.790 0.820 3,184,000 2,557,205 0.8031 0.746 0.737 0.746 0.728 0.755 3,457,421 0.7396 2.53%
2022-08-03 0 0.790 0.780 0.790 0.780 0.810 2,381,000 1,892,555 0.7949 0.728 0.718 0.728 0.718 0.746 2,585,464 0.7320 1.28%
2022-08-02 0 0.780 0.780 0.790 0.770 0.820 8,869,000 6,996,535 0.7889 0.718 0.718 0.728 0.709 0.755 9,630,611 0.7265 -4.88%
2022-08-01 0 0.820 0.820 0.830 0.810 0.860 11,343,500 9,425,525 0.8309 0.755 0.755 0.764 0.746 0.792 12,317,604 0.7652 -1.20%
2022-07-29 0 0.830 0.830 0.840 0.820 0.860 5,381,314 4,505,804 0.8373 0.764 0.764 0.774 0.755 0.792 5,843,425 0.7711 -1.19%
2022-07-28 0 0.840 0.840 0.850 0.830 0.850 2,786,500 2,347,930 0.8426 0.774 0.774 0.783 0.764 0.783 3,025,786 0.7760 1.20%
2022-07-27 0 0.830 0.830 0.840 0.820 0.830 2,614,500 2,156,585 0.8249 0.764 0.764 0.774 0.755 0.764 2,839,016 0.7596 -1.19%
2022-07-26 0 0.840 0.830 0.840 0.790 0.850 11,775,000 9,658,495 0.8203 0.774 0.764 0.774 0.728 0.783 12,786,159 0.7554 -1.18%
2022-07-25 0 0.850 0.850 0.860 0.840 0.890 4,941,500 4,223,340 0.8547 0.783 0.783 0.792 0.774 0.820 5,365,843 0.7871 -4.49%
2022-07-22 0 0.890 0.880 0.890 0.870 0.900 3,070,725 2,705,889 0.8812 0.820 0.810 0.820 0.801 0.829 3,334,418 0.8115 1.14%
2022-07-21 0 0.880 0.870 0.880 0.850 0.910 9,638,500 8,574,412 0.8896 0.810 0.801 0.810 0.783 0.838 10,466,190 0.8192 2.33%
2022-07-20 0 0.860 0.860 0.870 0.860 0.870 3,522,500 3,057,535 0.8680 0.792 0.792 0.801 0.792 0.801 3,824,989 0.7994 1.18%
2022-07-19 0 0.850 0.850 0.860 0.840 0.870 3,902,000 3,316,185 0.8499 0.783 0.783 0.792 0.774 0.801 4,237,078 0.7827 -2.30%
2022-07-18 0 0.870 0.850 0.870 0.810 0.870 9,501,000 8,037,345 0.8459 0.801 0.783 0.801 0.746 0.801 10,316,883 0.7790 6.10%
2022-07-15 0 0.820 0.810 0.820 0.810 0.860 7,858,332 6,514,655 0.8290 0.755 0.746 0.755 0.746 0.792 8,533,153 0.7635 -3.53%
2022-07-14 0 0.850 0.850 0.860 0.840 0.870 6,216,000 5,309,365 0.8541 0.783 0.783 0.792 0.774 0.801 6,749,789 0.7866 -1.16%
2022-07-13 0 0.860 0.860 0.870 0.850 0.880 4,907,500 4,246,695 0.8653 0.792 0.792 0.801 0.783 0.810 5,328,923 0.7969 1.18%
2022-07-12 0 0.850 0.850 0.860 0.850 0.880 10,005,500 8,667,170 0.8662 0.783 0.783 0.792 0.783 0.810 10,864,706 0.7977 -4.49%
2022-07-11 0 0.890 0.880 0.890 0.880 0.920 9,422,500 8,419,465 0.8935 0.820 0.810 0.820 0.810 0.847 10,231,642 0.8229 -3.26%
2022-07-08 0 0.920 0.910 0.920 0.910 0.940 7,800,500 7,181,995 0.9207 0.847 0.838 0.847 0.838 0.866 8,470,355 0.8479 0.00%
2022-07-07 0 0.920 0.910 0.920 0.900 0.940 9,620,000 8,872,565 0.9223 0.847 0.838 0.847 0.829 0.866 10,446,102 0.8494 0.00%
2022-07-06 0 0.920 0.910 0.920 0.900 0.950 11,111,400 10,160,193 0.9144 0.847 0.838 0.847 0.829 0.875 12,065,573 0.8421 -1.08%
2022-07-05 0 0.930 0.920 0.930 0.920 0.980 20,223,696 19,049,871 0.9420 0.856 0.847 0.856 0.847 0.902 21,960,373 0.8675 0.00%
2022-07-04 0 0.930 0.930 0.940 0.920 1.020 32,230,000 30,929,100 0.9596 0.856 0.856 0.866 0.847 0.939 34,997,698 0.8837 -10.58%
2022-06-30 0 1.040 1.030 1.040 1.010 1.060 14,096,500 14,523,870 1.0303 0.958 0.949 0.958 0.930 0.976 15,307,014 0.9488 -0.95%
2022-06-29 0 1.050 1.040 1.050 1.030 1.070 11,004,500 11,552,898 1.0498 0.967 0.958 0.967 0.949 0.985 11,949,493 0.9668 -1.87%
2022-06-28 0 1.070 1.060 1.070 1.040 1.100 17,951,000 19,024,400 1.0598 0.985 0.976 0.985 0.958 1.013 19,492,513 0.9760 -1.83%
2022-06-27 0 1.090 1.080 1.090 1.080 1.130 21,032,500 23,109,575 1.0988 1.004 0.995 1.004 0.995 1.041 22,838,631 1.0119 1.87%
2022-06-24 0 1.070 1.060 1.070 1.040 1.110 33,675,814 35,947,595 1.0675 0.985 0.976 0.985 0.958 1.022 36,567,669 0.9830 2.88%
2022-06-23 0 1.040 1.030 1.040 1.010 1.080 43,286,853 45,012,738 1.0399 0.958 0.949 0.958 0.930 0.995 47,004,040 0.9576 1.96%
2022-06-22 0 1.020 1.010 1.020 1.010 1.130 44,919,024 47,321,865 1.0535 0.939 0.930 0.939 0.930 1.041 48,776,371 0.9702 -7.27%
2022-06-21 0 1.100 1.100 1.110 1.050 1.270 76,467,500 88,928,275 1.1630 1.013 1.013 1.022 0.967 1.170 83,034,021 1.0710 3.77%
2022-06-20 0 1.060 1.060 1.070 1.040 1.100 22,345,000 23,837,820 1.0668 0.976 0.976 0.985 0.958 1.013 24,263,840 0.9824 -0.93%
2022-06-17 0 1.070 1.070 1.080 1.060 1.260 76,590,354 86,998,207 1.1359 0.985 0.985 0.995 0.976 1.160 83,167,425 1.0461 -10.08%
2022-06-16 0 1.190 1.190 1.200 0.920 1.350 219,480,314 263,597,406 1.2010 1.096 1.096 1.105 0.847 1.243 238,327,825 1.1060 27.96%
2022-06-15 0 0.930 0.920 0.930 0.900 0.930 13,662,000 12,512,932 0.9159 0.856 0.847 0.856 0.829 0.856 14,835,202 0.8435 2.20%
2022-06-14 0 0.910 0.910 0.920 0.880 0.920 14,589,000 13,125,485 0.8997 0.838 0.838 0.847 0.810 0.847 15,841,806 0.8285 -3.19%
2022-06-13 0 0.940 0.940 0.950 0.930 0.990 9,345,814 8,959,925 0.9587 0.866 0.866 0.875 0.856 0.912 10,148,370 0.8829 -6.93%
2022-06-10 0 1.010 1.000 1.010 0.940 1.010 17,055,500 16,926,520 0.9924 0.930 0.921 0.930 0.866 0.930 18,520,113 0.9140 4.12%
2022-06-09 0 0.970 0.960 0.970 0.960 1.010 13,561,000 13,361,110 0.9853 0.893 0.884 0.893 0.884 0.930 14,725,529 0.9073 1.04%
2022-06-08 0 0.960 0.950 0.960 0.930 0.980 36,885,314 35,238,917 0.9554 0.884 0.875 0.884 0.856 0.902 40,052,780 0.8798 3.23%
2022-06-07 0 0.930 0.920 0.930 0.920 0.950 4,470,924 4,176,523 0.9342 0.856 0.847 0.856 0.847 0.875 4,854,857 0.8603 -1.06%
2022-06-06 0 0.940 0.930 0.940 0.920 0.940 3,995,814 3,717,295 0.9303 0.866 0.856 0.866 0.847 0.866 4,338,948 0.8567 0.00%
2022-06-02 0 0.940 0.930 0.940 0.930 0.950 2,291,500 2,139,610 0.9337 0.866 0.856 0.866 0.856 0.875 2,488,279 0.8599 -1.05%
2022-06-01 0 0.950 0.940 0.950 0.930 0.960 14,109,500 13,229,860 0.9377 0.875 0.866 0.875 0.856 0.884 15,321,130 0.8635 1.06%
2022-05-31 0 0.940 0.930 0.940 0.890 0.940 15,802,500 14,550,915 0.9208 0.866 0.856 0.866 0.820 0.866 17,159,514 0.8480 6.82%
2022-05-30 0 0.880 0.880 0.890 0.880 0.890 3,812,000 3,385,360 0.8881 0.810 0.810 0.820 0.810 0.820 4,139,349 0.8178 0.00%
2022-05-27 0 0.880 0.870 0.880 0.870 0.920 11,409,000 10,154,515 0.8900 0.810 0.801 0.810 0.801 0.847 12,388,729 0.8197 -1.12%
2022-05-26 0 0.890 0.890 0.900 0.870 0.900 17,742,000 15,753,900 0.8879 0.820 0.820 0.829 0.801 0.829 19,265,565 0.8177 0.00%
2022-05-25 0 0.890 0.890 0.900 0.890 0.920 15,469,500 14,119,797 0.9128 0.820 0.820 0.829 0.820 0.847 16,797,918 0.8406 -2.20%
2022-05-24 0 0.910 0.900 0.910 0.890 0.970 31,101,605 28,740,680 0.9241 0.838 0.829 0.838 0.820 0.893 33,772,404 0.8510 -3.19%
2022-05-23 0 0.940 0.930 0.940 0.920 0.950 20,779,000 19,228,590 0.9254 0.866 0.856 0.866 0.847 0.875 22,563,362 0.8522 1.08%
2022-05-20 0 0.930 0.920 0.930 0.920 1.000 57,254,560 54,054,200 0.9441 0.856 0.847 0.856 0.847 0.921 62,171,201 0.8694 0.00%
2022-05-19 0 0.930 0.920 0.930 0.920 0.940 1,780,000 1,646,500 0.9250 0.856 0.847 0.856 0.847 0.866 1,932,855 0.8518 -2.11%
2022-05-18 0 0.950 0.940 0.950 0.930 0.960 7,218,814 6,829,233 0.9460 0.875 0.866 0.875 0.856 0.884 7,838,718 0.8712 0.00%
2022-05-17 0 0.950 0.940 0.950 0.920 0.950 9,987,814 9,356,323 0.9368 0.875 0.866 0.875 0.847 0.875 10,845,501 0.8627 2.15%
2022-05-16 0 0.930 0.920 0.930 0.910 0.950 17,328,000 16,090,200 0.9286 0.856 0.847 0.856 0.838 0.875 18,816,014 0.8551 1.09%
2022-05-13 0 0.920 0.920 0.930 0.880 0.960 27,063,000 24,921,100 0.9209 0.847 0.847 0.856 0.810 0.884 29,386,991 0.8480 2.22%
2022-05-12 0 0.900 0.900 0.910 0.900 0.930 8,030,000 7,296,395 0.9086 0.829 0.829 0.838 0.829 0.856 8,719,563 0.8368 -3.23%
2022-05-11 0 0.930 0.920 0.930 0.920 0.960 8,500,314 8,002,682 0.9415 0.856 0.847 0.856 0.847 0.884 9,230,264 0.8670 1.09%
2022-05-10 0 0.920 0.920 0.930 0.880 0.940 8,525,500 7,750,985 0.9092 0.847 0.847 0.856 0.810 0.866 9,257,613 0.8373 0.00%
2022-05-06 0 0.920 0.920 0.930 0.910 0.930 5,852,764 5,391,722 0.9212 0.847 0.847 0.856 0.838 0.856 6,355,360 0.8484 -4.17%
2022-05-05 0 0.960 0.960 0.970 0.950 0.970 9,549,500 9,186,275 0.9620 0.884 0.884 0.893 0.875 0.893 10,369,548 0.8859 0.00%
2022-05-04 0 0.960 0.950 0.960 0.920 0.970 7,054,500 6,734,905 0.9547 0.884 0.875 0.884 0.847 0.893 7,660,294 0.8792 2.13%
2022-05-03 0 0.940 0.930 0.940 0.910 0.960 3,232,000 3,033,575 0.9386 0.866 0.856 0.866 0.838 0.884 3,509,543 0.8644 -1.05%
2022-04-29 0 0.950 0.940 0.950 0.870 0.950 6,144,500 5,688,390 0.9258 0.875 0.866 0.875 0.801 0.875 6,672,149 0.8526 9.20%
2022-04-28 0 0.870 0.870 0.880 0.870 0.910 3,178,000 2,795,945 0.8798 0.801 0.801 0.810 0.801 0.838 3,450,906 0.8102 -2.25%
2022-04-27 0 0.890 0.890 0.900 0.850 0.910 8,497,500 7,476,330 0.8798 0.820 0.820 0.829 0.783 0.838 9,227,209 0.8102 2.30%
2022-04-26 0 0.870 0.860 0.870 0.850 0.930 12,327,500 11,125,240 0.9025 0.801 0.792 0.801 0.783 0.856 13,386,104 0.8311 -3.33%
2022-04-25 0 0.900 0.900 0.910 0.900 1.010 19,159,000 17,899,134 0.9342 0.829 0.829 0.838 0.829 0.930 20,804,248 0.8604 -9.09%
2022-04-22 0 0.990 0.990 1.000 0.920 1.010 21,595,314 21,107,113 0.9774 0.912 0.912 0.921 0.847 0.930 23,449,776 0.9001 5.32%
2022-04-21 0 0.940 0.940 0.950 0.930 0.990 11,405,500 10,849,910 0.9513 0.866 0.866 0.875 0.856 0.912 12,384,929 0.8761 -4.08%
2022-04-20 0 0.980 0.980 0.990 0.980 1.020 6,062,171 6,029,250 0.9946 0.902 0.902 0.912 0.902 0.939 6,582,750 0.9159 -1.01%
2022-04-19 0 0.990 0.990 1.000 0.990 1.030 9,162,857 9,245,494 1.0090 0.912 0.912 0.921 0.912 0.949 9,949,702 0.9292 -3.88%
2022-04-14 0 1.030 1.020 1.030 1.000 1.050 45,745,298 46,868,373 1.0246 0.949 0.939 0.949 0.921 0.967 49,673,600 0.9435 3.00%
2022-04-13 0 1.000 0.990 1.000 0.970 1.010 32,217,000 32,013,070 0.9937 0.921 0.912 0.921 0.893 0.930 34,983,582 0.9151 0.00%
2022-04-12 0 1.000 0.990 1.000 0.990 1.090 52,258,000 53,748,412 1.0285 0.921 0.912 0.921 0.912 1.004 56,745,570 0.9472 -4.76%
2022-04-11 0 1.050 1.040 1.050 0.970 1.070 44,870,500 45,803,835 1.0208 0.967 0.958 0.967 0.893 0.985 48,723,680 0.9401 0.00%
2022-04-08 0 1.050 1.040 1.050 0.960 1.060 24,078,855 24,401,606 1.0134 0.967 0.958 0.967 0.884 0.976 26,146,587 0.9333 7.14%
2022-04-07 0 0.980 0.970 0.980 0.960 1.030 8,319,123 8,267,511 0.9938 0.902 0.893 0.902 0.884 0.949 9,033,514 0.9152 -3.92%
2022-04-06 0 1.020 1.010 1.020 0.980 1.040 8,905,500 9,033,817 1.0144 0.939 0.930 0.939 0.902 0.958 9,670,245 0.9342 0.99%
2022-04-04 0 1.010 1.000 1.010 0.960 1.010 6,757,000 6,701,425 0.9918 0.930 0.921 0.930 0.884 0.930 7,337,246 0.9133 5.21%
2022-04-01 0 0.960 0.960 0.970 0.890 0.980 8,498,314 8,037,262 0.9457 0.884 0.884 0.893 0.820 0.902 9,228,093 0.8710 3.23%
2022-03-31 0 0.930 0.930 0.940 0.910 1.100 38,591,000 37,611,060 0.9746 0.856 0.856 0.866 0.838 1.013 41,904,939 0.8975 -14.68%
2022-03-30 0 1.090 1.080 1.090 1.050 1.100 14,990,500 16,061,590 1.0715 1.004 0.995 1.004 0.967 1.013 16,277,785 0.9867 2.83%
2022-03-29 0 1.060 1.040 1.060 1.030 1.080 17,234,000 18,147,515 1.0530 0.976 0.958 0.976 0.949 0.995 18,713,941 0.9697 1.92%
2022-03-28 0 1.040 1.040 1.060 1.040 1.130 44,145,500 47,447,415 1.0748 0.958 0.958 0.976 0.958 1.041 47,936,422 0.9898 -3.70%
2022-03-25 0 1.080 1.070 1.080 1.060 1.200 35,487,500 39,711,245 1.1190 0.995 0.985 0.995 0.976 1.105 38,534,931 1.0305 -6.09%
2022-03-24 0 1.150 1.140 1.150 1.030 1.180 28,178,000 31,484,015 1.1173 1.059 1.050 1.059 0.949 1.087 30,597,739 1.0290 8.49%
2022-03-23 0 1.060 1.050 1.060 1.040 1.090 15,489,500 16,511,510 1.0660 0.976 0.967 0.976 0.958 1.004 16,819,635 0.9817 1.92%
2022-03-22 0 1.040 1.030 1.040 0.970 1.050 17,337,056 17,732,736 1.0228 0.958 0.949 0.958 0.893 0.967 18,825,847 0.9419 6.12%
2022-03-21 0 0.980 0.980 0.990 0.980 1.060 12,889,500 13,088,755 1.0155 0.902 0.902 0.912 0.902 0.976 13,996,365 0.9352 -4.85%
2022-03-18 0 1.030 1.010 1.030 0.970 1.060 34,143,717 34,815,727 1.0197 0.949 0.930 0.949 0.893 0.976 37,075,753 0.9390 3.00%
2022-03-17 0 1.000 1.000 1.010 0.950 1.100 54,538,500 54,881,779 1.0063 0.921 0.921 0.930 0.875 1.013 59,221,904 0.9267 7.53%
2022-03-16 0 0.930 0.920 0.930 0.810 0.930 20,050,500 17,487,690 0.8722 0.856 0.847 0.856 0.746 0.856 21,772,304 0.8032 13.41%
2022-03-15 0 0.820 0.810 0.820 0.790 0.890 29,026,500 24,430,265 0.8417 0.755 0.746 0.755 0.728 0.820 31,519,103 0.7751 -5.75%
2022-03-14 0 0.870 0.870 0.880 0.860 1.000 20,516,500 18,807,340 0.9167 0.801 0.801 0.810 0.792 0.921 22,278,321 0.8442 -13.86%
2022-03-11 0 1.010 1.010 1.020 0.980 1.050 10,055,500 10,059,400 1.0004 0.930 0.930 0.939 0.902 0.967 10,919,000 0.9213 -4.72%
2022-03-10 0 1.060 1.050 1.060 1.040 1.100 9,558,000 10,193,610 1.0665 0.976 0.967 0.976 0.958 1.013 10,378,778 0.9822 1.92%
2022-03-09 0 1.040 1.040 1.050 0.990 1.090 25,242,200 26,151,979 1.0360 0.958 0.958 0.967 0.912 1.004 27,409,832 0.9541 -4.59%
2022-03-08 0 1.090 1.080 1.090 1.050 1.130 17,765,500 19,265,035 1.0844 1.004 0.995 1.004 0.967 1.041 19,291,083 0.9986 2.83%
2022-03-07 0 1.060 1.060 1.070 1.060 1.190 31,918,000 35,645,234 1.1168 0.976 0.976 0.985 0.976 1.096 34,658,906 1.0285 -7.83%
2022-03-04 0 1.150 1.150 1.160 1.120 1.260 52,136,697 62,664,701 1.2019 1.059 1.059 1.068 1.031 1.160 56,613,850 1.1069 -7.26%
2022-03-03 0 1.240 1.230 1.240 1.230 1.310 14,174,000 17,750,835 1.2524 1.142 1.133 1.142 1.133 1.206 15,391,169 1.1533 -4.62%
2022-03-02 0 1.300 1.290 1.300 1.240 1.330 27,269,000 34,810,870 1.2766 1.197 1.188 1.197 1.142 1.225 29,610,681 1.1756 0.78%
2022-03-01 0 1.290 1.280 1.290 1.250 1.300 10,081,000 12,810,320 1.2707 1.188 1.179 1.188 1.151 1.197 10,946,689 1.1702 3.20%
2022-02-28 0 1.250 1.240 1.250 1.220 1.300 7,852,500 9,807,300 1.2489 1.151 1.142 1.151 1.124 1.197 8,526,821 1.1502 -1.57%
2022-02-25 0 1.270 1.260 1.270 1.210 1.310 27,248,500 34,556,870 1.2682 1.170 1.160 1.170 1.114 1.206 29,588,420 1.1679 0.79%
2022-02-24 0 1.260 1.260 1.270 1.250 1.420 35,875,150 46,418,875 1.2939 1.160 1.160 1.170 1.151 1.308 38,955,870 1.1916 -11.27%
2022-02-23 0 1.420 1.410 1.420 1.390 1.430 7,412,000 10,449,480 1.4098 1.308 1.298 1.308 1.280 1.317 8,048,493 1.2983 0.00%
2022-02-22 0 1.420 1.410 1.420 1.380 1.440 14,702,000 20,633,625 1.4035 1.308 1.298 1.308 1.271 1.326 15,964,510 1.2925 0.71%
2022-02-21 0 1.410 1.410 1.420 1.400 1.440 7,896,000 11,179,585 1.4159 1.298 1.298 1.308 1.289 1.326 8,574,056 1.3039 -2.08%
2022-02-18 0 1.440 1.440 1.450 1.430 1.470 10,264,108 14,861,056 1.4479 1.326 1.326 1.335 1.317 1.354 11,145,521 1.3334 -2.70%
2022-02-17 0 1.480 1.470 1.480 1.470 1.510 9,901,000 14,663,930 1.4811 1.363 1.354 1.363 1.354 1.391 10,751,232 1.3639 -0.67%
2022-02-16 0 1.490 1.490 1.500 1.490 1.520 8,203,000 12,322,390 1.5022 1.372 1.372 1.381 1.372 1.400 8,907,419 1.3834 -0.67%
2022-02-15 0 1.500 1.490 1.500 1.490 1.670 31,096,524 48,393,376 1.5562 1.381 1.372 1.381 1.372 1.538 33,766,887 1.4332 -5.06%
2022-02-14 0 1.580 1.570 1.580 1.550 1.620 30,754,500 48,773,460 1.5859 1.455 1.446 1.455 1.427 1.492 33,395,492 1.4605 1.28%
2022-02-11 0 1.560 1.550 1.560 1.550 1.640 9,857,000 15,516,013 1.5741 1.437 1.427 1.437 1.427 1.510 10,703,454 1.4496 -3.70%
2022-02-10 0 1.620 1.610 1.620 1.560 1.630 5,771,000 9,190,285 1.5925 1.492 1.483 1.492 1.437 1.501 6,266,575 1.4666 1.25%
2022-02-09 0 1.600 1.590 1.600 1.560 1.630 7,976,500 12,695,345 1.5916 1.473 1.464 1.473 1.437 1.501 8,661,469 1.4657 1.91%
2022-02-08 0 1.570 1.560 1.570 1.530 1.580 3,700,046 5,751,860 1.5545 1.446 1.437 1.446 1.409 1.455 4,017,781 1.4316 1.95%
2022-02-07 0 1.540 1.530 1.540 1.530 1.590 6,116,000 9,483,580 1.5506 1.418 1.409 1.418 1.409 1.464 6,641,201 1.4280 -1.28%
2022-02-04 0 1.560 1.540 1.560 1.500 1.560 1,239,500 1,897,330 1.5307 1.437 1.418 1.437 1.381 1.437 1,345,940 1.4097 2.63%
2022-01-31 0 1.520 1.520 1.540 1.510 1.580 176,500 269,245 1.5255 1.400 1.400 1.418 1.391 1.455 191,657 1.4048 0.00%
2022-01-28 0 1.520 1.510 1.520 1.470 1.550 2,910,251 4,415,549 1.5172 1.400 1.391 1.400 1.354 1.427 3,160,164 1.3973 0.00%
2022-01-27 0 1.520 1.500 1.520 1.500 1.520 1,921,400 2,895,154 1.5068 1.400 1.381 1.400 1.381 1.400 2,086,397 1.3876 -1.94%
2022-01-26 0 1.550 1.520 1.550 1.510 1.560 3,769,256 5,783,250 1.5343 1.427 1.400 1.427 1.391 1.437 4,092,935 1.4130 1.97%
2022-01-25 0 1.520 1.500 1.520 1.500 1.570 6,852,752 10,427,503 1.5217 1.400 1.381 1.400 1.381 1.446 7,441,221 1.4013 -3.18%
2022-01-24 0 1.570 1.570 1.580 1.560 1.590 3,508,500 5,501,880 1.5682 1.446 1.446 1.455 1.437 1.464 3,809,787 1.4441 -1.87%
2022-01-21 0 1.600 1.600 1.610 1.590 1.640 5,572,055 9,006,506 1.6164 1.473 1.473 1.483 1.464 1.510 6,050,546 1.4885 -0.62%
2022-01-20 0 1.610 1.600 1.610 1.570 1.630 6,325,524 10,179,588 1.6093 1.483 1.473 1.483 1.446 1.501 6,868,718 1.4820 1.26%
2022-01-19 0 1.590 1.580 1.590 1.580 1.630 3,485,902 5,583,570 1.6018 1.464 1.455 1.464 1.455 1.501 3,785,248 1.4751 -1.85%
2022-01-18 0 1.620 1.620 1.630 1.600 1.690 3,688,600 6,066,754 1.6447 1.492 1.492 1.501 1.473 1.556 4,005,352 1.5147 -1.22%
2022-01-17 0 1.640 1.640 1.650 1.620 1.700 6,084,814 10,077,785 1.6562 1.510 1.510 1.520 1.492 1.566 6,607,337 1.5252 0.61%
2022-01-14 0 1.630 1.630 1.640 1.620 1.670 2,784,500 4,568,185 1.6406 1.501 1.501 1.510 1.492 1.538 3,023,614 1.5108 -1.21%
2022-01-13 0 1.650 1.640 1.650 1.620 1.730 9,002,814 15,101,958 1.6775 1.520 1.510 1.520 1.492 1.593 9,775,916 1.5448 1.23%
2022-01-12 0 1.630 1.630 1.640 1.570 1.640 4,803,000 7,717,210 1.6067 1.501 1.501 1.510 1.446 1.510 5,215,450 1.4797 3.82%
2022-01-11 0 1.570 1.560 1.570 1.560 1.590 1,701,500 2,671,650 1.5702 1.446 1.437 1.446 1.437 1.464 1,847,614 1.4460 0.00%
2022-01-10 0 1.570 1.570 1.580 1.540 1.590 4,295,814 6,747,305 1.5707 1.446 1.446 1.455 1.418 1.464 4,664,710 1.4465 1.29%
2022-01-07 0 1.550 1.530 1.550 1.530 1.580 4,828,814 7,461,484 1.5452 1.427 1.409 1.427 1.409 1.455 5,243,480 1.4230 -1.27%
2022-01-06 0 1.570 1.570 1.580 1.500 1.600 5,563,500 8,616,325 1.5487 1.446 1.446 1.455 1.381 1.473 6,041,256 1.4262 2.61%
2022-01-05 0 1.530 1.510 1.530 1.510 1.560 5,338,513 8,127,434 1.5224 1.409 1.391 1.409 1.391 1.437 5,796,949 1.4020 -1.29%
2022-01-04 0 1.550 1.550 1.560 1.530 1.550 5,634,314 8,690,864 1.5425 1.427 1.427 1.437 1.409 1.427 6,118,151 1.4205 0.00%
2022-01-03 0 1.550 1.530 1.550 1.500 1.560 3,228,000 4,963,270 1.5376 1.427 1.409 1.427 1.381 1.437 3,505,199 1.4160 0.00%
2021-12-31 0 1.550 1.530 1.550 1.520 1.550 509,500 781,640 1.5341 1.427 1.409 1.427 1.400 1.427 553,252 1.4128 1.97%
2021-12-30 0 1.520 1.510 1.520 1.500 1.530 1,724,957 2,607,366 1.5116 1.400 1.391 1.400 1.381 1.409 1,873,085 1.3920 0.66%
2021-12-29 0 1.510 1.510 1.540 1.510 1.590 3,592,500 5,524,085 1.5377 1.391 1.391 1.418 1.391 1.464 3,901,000 1.4161 -5.63%
2021-12-28 0 1.600 1.570 1.600 1.560 1.600 3,131,814 4,944,806 1.5789 1.473 1.446 1.473 1.437 1.473 3,400,753 1.4540 0.63%
2021-12-24 0 1.590 1.580 1.600 1.570 1.600 1,203,442 1,912,384 1.5891 1.464 1.455 1.473 1.446 1.473 1,306,786 1.4634 1.27%
2021-12-23 0 1.570 1.570 1.580 1.560 1.600 4,408,314 6,960,304 1.5789 1.446 1.446 1.455 1.437 1.473 4,786,871 1.4540 -1.26%
2021-12-22 0 1.590 1.580 1.590 1.570 1.620 4,979,814 7,919,729 1.5904 1.464 1.455 1.464 1.446 1.492 5,407,447 1.4646 -1.85%
2021-12-21 0 1.620 1.590 1.620 1.560 1.620 3,434,500 5,480,550 1.5957 1.492 1.464 1.492 1.437 1.492 3,729,432 1.4695 3.85%
2021-12-20 0 1.560 1.560 1.570 1.560 1.630 5,094,500 8,117,668 1.5934 1.437 1.437 1.446 1.437 1.501 5,531,982 1.4674 -4.88%
2021-12-17 0 1.640 1.640 1.660 1.620 1.670 4,561,935 7,467,106 1.6368 1.510 1.510 1.529 1.492 1.538 4,953,684 1.5074 -1.80%
2021-12-16 0 1.670 1.660 1.670 1.600 1.670 4,141,000 6,794,410 1.6408 1.538 1.529 1.538 1.473 1.538 4,496,602 1.5110 3.09%
2021-12-15 0 1.620 1.600 1.620 1.590 1.640 4,695,000 7,577,625 1.6140 1.492 1.473 1.492 1.464 1.510 5,098,175 1.4863 1.25%
2021-12-14 0 1.600 1.600 1.610 1.600 1.660 7,447,000 12,073,285 1.6212 1.473 1.473 1.483 1.473 1.529 8,086,499 1.4930 -3.61%
2021-12-13 0 1.660 1.660 1.670 1.650 1.710 2,707,628 4,543,706 1.6781 1.529 1.529 1.538 1.520 1.575 2,940,141 1.5454 -0.60%
2021-12-10 0 1.670 1.670 1.680 1.650 1.690 4,524,282 7,522,222 1.6626 1.538 1.538 1.547 1.520 1.556 4,912,797 1.5311 -0.60%
2021-12-09 0 1.680 1.680 1.690 1.670 1.780 14,264,380 24,551,584 1.7212 1.547 1.547 1.556 1.538 1.639 15,489,310 1.5851 0.00%
2021-12-08 0 1.680 1.670 1.680 1.660 1.690 2,639,633 4,417,778 1.6736 1.547 1.538 1.547 1.529 1.556 2,866,307 1.5413 0.60%
2021-12-07 0 1.670 1.670 1.680 1.640 1.690 4,502,000 7,508,855 1.6679 1.538 1.538 1.547 1.510 1.556 4,888,602 1.5360 0.60%
2021-12-06 0 1.660 1.660 1.670 1.620 1.690 10,286,814 17,117,036 1.6640 1.529 1.529 1.538 1.492 1.556 11,170,177 1.5324 -2.92%
2021-12-03 0 1.710 1.700 1.710 1.600 1.720 13,789,222 23,051,884 1.6717 1.575 1.566 1.575 1.473 1.584 14,973,349 1.5395 6.21%
2021-12-02 0 1.610 1.610 1.620 1.590 1.630 2,608,000 4,209,490 1.6141 1.483 1.483 1.492 1.464 1.501 2,831,958 1.4864 0.00%
2021-12-01 0 1.610 1.610 1.630 1.560 1.640 7,257,400 11,667,490 1.6077 1.483 1.483 1.501 1.437 1.510 7,880,617 1.4805 -1.23%
2021-11-30 0 1.630 1.630 1.650 1.600 1.670 5,401,722 8,830,635 1.6348 1.501 1.501 1.520 1.473 1.538 5,865,586 1.5055 0.00%
2021-11-29 0 1.630 1.630 1.640 1.590 1.680 5,687,500 9,282,395 1.6321 1.501 1.501 1.510 1.464 1.547 6,175,905 1.5030 -0.61%
2021-11-26 0 1.640 1.640 1.650 1.640 1.700 7,031,500 11,691,970 1.6628 1.510 1.510 1.520 1.510 1.566 7,635,319 1.5313 -2.38%
2021-11-25 0 1.680 1.670 1.680 1.650 1.690 3,177,500 5,300,620 1.6682 1.547 1.538 1.547 1.520 1.556 3,450,363 1.5363 0.60%
2021-11-24 0 1.670 1.660 1.670 1.650 1.700 3,467,500 5,780,525 1.6671 1.538 1.529 1.538 1.520 1.566 3,765,266 1.5352 0.00%
2021-11-23 0 1.670 1.660 1.670 1.630 1.700 7,522,000 12,526,915 1.6654 1.538 1.529 1.538 1.501 1.566 8,167,939 1.5337 0.60%
2021-11-22 0 1.660 1.650 1.660 1.610 1.660 7,140,500 11,644,820 1.6308 1.529 1.520 1.529 1.483 1.529 7,753,679 1.5018 0.61%
2021-11-19 0 1.650 1.650 1.660 1.620 1.670 6,007,555 9,851,498 1.6399 1.520 1.520 1.529 1.492 1.538 6,523,444 1.5102 -2.37%
2021-11-18 0 1.690 1.670 1.690 1.650 1.700 7,063,762 11,800,670 1.6706 1.556 1.538 1.556 1.520 1.566 7,670,351 1.5385 -1.17%
2021-11-17 0 1.710 1.700 1.710 1.670 1.710 4,727,500 7,991,825 1.6905 1.575 1.566 1.575 1.538 1.575 5,133,466 1.5568 1.18%
2021-11-16 0 1.690 1.690 1.700 1.670 1.760 19,517,314 33,187,775 1.7004 1.556 1.556 1.566 1.538 1.621 21,193,331 1.5660 -3.98%
2021-11-15 0 1.760 1.760 1.770 1.750 1.810 9,454,286 16,739,638 1.7706 1.621 1.621 1.630 1.612 1.667 10,266,157 1.6306 0.57%
2021-11-12 0 1.750 1.750 1.760 1.730 1.850 12,734,299 22,653,744 1.7790 1.612 1.612 1.621 1.593 1.704 13,827,836 1.6383 -1.69%
2021-11-11 0 1.780 1.780 1.790 1.730 1.810 8,862,500 15,669,380 1.7681 1.639 1.639 1.648 1.593 1.667 9,623,553 1.6282 -0.56%
2021-11-10 0 1.790 1.790 1.800 1.780 1.910 16,186,221 29,571,870 1.8270 1.648 1.648 1.658 1.639 1.759 17,576,186 1.6825 -3.76%
2021-11-09 0 1.860 1.860 1.870 1.840 2.020 45,139,000 87,367,860 1.9355 1.713 1.713 1.722 1.694 1.860 49,015,237 1.7825 1.64%
2021-11-08 0 1.830 1.830 1.840 1.790 1.870 9,247,000 16,973,920 1.8356 1.685 1.685 1.694 1.648 1.722 10,041,071 1.6904 1.67%
2021-11-05 0 1.800 1.790 1.800 1.760 1.860 14,783,442 26,680,344 1.8047 1.658 1.648 1.658 1.621 1.713 16,052,946 1.6620 0.00%
2021-11-04 0 1.800 1.800 1.810 1.780 1.900 31,291,800 57,061,444 1.8235 1.658 1.658 1.667 1.639 1.750 33,978,932 1.6793 -4.76%
2021-11-03 0 1.890 1.880 1.890 1.730 1.990 65,797,169 124,891,840 1.8981 1.741 1.731 1.741 1.593 1.833 71,447,393 1.7480 11.18%
2021-11-02 0 1.700 1.700 1.710 1.690 1.780 6,761,314 11,703,956 1.7310 1.566 1.566 1.575 1.556 1.639 7,341,931 1.5941 -2.30%
2021-11-01 0 1.740 1.740 1.750 1.680 1.740 5,197,245 8,875,729 1.7078 1.602 1.602 1.612 1.547 1.602 5,643,550 1.5727 2.35%
2021-10-29 0 1.700 1.690 1.700 1.660 1.730 2,637,000 4,492,035 1.7035 1.566 1.556 1.566 1.529 1.593 2,863,448 1.5688 1.19%
2021-10-28 0 1.680 1.670 1.680 1.660 1.700 3,545,500 5,936,270 1.6743 1.547 1.538 1.547 1.529 1.566 3,849,964 1.5419 -0.59%
2021-10-27 0 1.690 1.690 1.710 1.660 1.720 6,152,000 10,402,760 1.6910 1.556 1.556 1.575 1.529 1.584 6,680,293 1.5572 -2.87%
2021-10-26 0 1.740 1.720 1.740 1.710 1.770 4,828,814 8,353,941 1.7300 1.602 1.584 1.602 1.575 1.630 5,243,480 1.5932 -0.57%
2021-10-25 0 1.750 1.730 1.750 1.720 1.800 6,997,500 12,213,070 1.7453 1.612 1.593 1.612 1.584 1.658 7,598,399 1.6073 -0.57%
2021-10-22 0 1.760 1.760 1.770 1.750 1.810 7,234,000 12,836,245 1.7744 1.621 1.621 1.630 1.612 1.667 7,855,208 1.6341 -3.83%
2021-10-21 0 1.830 1.810 1.830 1.810 1.920 15,760,814 29,274,135 1.8574 1.685 1.667 1.685 1.667 1.768 17,114,248 1.7105 1.67%
2021-10-20 0 1.800 1.800 1.810 1.780 1.880 11,740,175 21,466,070 1.8284 1.658 1.658 1.667 1.639 1.731 12,748,343 1.6838 0.56%
2021-10-19 0 1.790 1.780 1.790 1.760 1.840 8,174,000 14,641,160 1.7912 1.648 1.639 1.648 1.621 1.694 8,875,929 1.6495 -1.10%
2021-10-18 0 1.810 1.810 1.820 1.760 1.870 12,049,128 21,865,984 1.8147 1.667 1.667 1.676 1.621 1.722 13,083,827 1.6712 0.56%
2021-10-15 0 1.800 1.790 1.800 1.620 1.820 23,283,966 40,755,254 1.7504 1.658 1.648 1.658 1.492 1.676 25,283,438 1.6119 11.80%
2021-10-12 0 1.610 1.610 1.630 1.590 1.650 4,393,187 7,102,706 1.6168 1.483 1.483 1.501 1.464 1.520 4,770,445 1.4889 -1.83%
2021-10-11 0 1.640 1.620 1.640 1.560 1.650 8,933,019 14,343,795 1.6057 1.510 1.492 1.510 1.437 1.520 9,700,127 1.4787 3.14%
2021-10-08 0 1.590 1.590 1.600 1.580 1.660 4,512,000 7,270,565 1.6114 1.464 1.464 1.473 1.455 1.529 4,899,461 1.4840 -3.05%
2021-10-07 0 1.640 1.640 1.650 1.620 1.680 3,298,094 5,441,620 1.6499 1.510 1.510 1.520 1.492 1.547 3,581,312 1.5194 2.50%
2021-10-06 0 1.600 1.590 1.600 1.590 1.640 4,128,500 6,641,220 1.6086 1.473 1.464 1.473 1.464 1.510 4,483,028 1.4814 2.56%
2021-10-05 0 1.560 1.540 1.560 1.500 1.570 2,466,709 3,816,369 1.5472 1.437 1.418 1.437 1.381 1.446 2,678,534 1.4248 2.63%
2021-10-04 0 1.520 1.520 1.550 1.500 1.560 2,046,000 3,131,265 1.5304 1.400 1.400 1.427 1.381 1.437 2,221,697 1.4094 0.00%
2021-09-30 0 1.520 1.500 1.520 1.480 1.520 3,248,500 4,874,500 1.5005 1.400 1.381 1.400 1.363 1.400 3,527,460 1.3819 2.70%
2021-09-29 0 1.480 1.480 1.490 1.480 1.530 4,242,001 6,340,751 1.4948 1.363 1.363 1.372 1.363 1.409 4,606,276 1.3765 -3.27%
2021-09-28 0 1.530 1.530 1.550 1.500 1.650 25,935,244 41,251,125 1.5905 1.409 1.409 1.427 1.381 1.520 28,162,390 1.4648 0.66%
2021-09-27 0 1.520 1.520 1.530 1.520 1.620 7,151,314 11,144,667 1.5584 1.400 1.400 1.409 1.400 1.492 7,765,421 1.4352 -7.32%
2021-09-24 0 1.640 1.640 1.650 1.620 1.780 9,265,000 15,815,010 1.7070 1.510 1.510 1.520 1.492 1.639 10,060,617 1.5720 -1.80%
2021-09-23 0 1.670 1.650 1.670 1.620 1.690 5,626,000 9,297,205 1.6525 1.538 1.520 1.538 1.492 1.556 6,109,124 1.5219 0.60%
2021-09-21 0 1.660 1.630 1.660 1.590 1.660 3,936,500 6,369,495 1.6181 1.529 1.501 1.529 1.464 1.529 4,274,540 1.4901 -0.60%
2021-09-20 0 1.670 1.660 1.670 1.620 1.700 3,577,814 5,876,246 1.6424 1.538 1.529 1.538 1.492 1.566 3,885,053 1.5125 -1.76%
2021-09-17 0 1.700 1.700 1.720 1.690 1.760 2,801,000 4,771,310 1.7034 1.566 1.566 1.584 1.556 1.621 3,041,531 1.5687 -1.73%
2021-09-16 0 1.730 1.730 1.750 1.720 1.930 10,178,814 18,610,208 1.8283 1.593 1.593 1.612 1.584 1.777 11,052,903 1.6837 -3.35%
2021-09-15 0 1.790 1.750 1.790 1.740 1.830 3,790,098 6,773,588 1.7872 1.648 1.612 1.648 1.602 1.685 4,115,566 1.6458 -1.65%
2021-09-14 0 1.820 1.810 1.820 1.780 1.830 3,338,814 6,028,025 1.8054 1.676 1.667 1.676 1.639 1.685 3,625,529 1.6627 1.11%
2021-09-13 0 1.800 1.790 1.800 1.780 1.890 17,640,000 32,020,900 1.8152 1.658 1.648 1.658 1.639 1.741 19,154,806 1.6717 -4.76%
2021-09-10 0 1.890 1.880 1.890 1.860 1.980 8,973,128 17,128,841 1.9089 1.741 1.731 1.741 1.713 1.823 9,743,681 1.7579 0.53%
2021-09-09 0 1.880 1.870 1.880 1.840 1.910 8,105,000 15,220,755 1.8779 1.731 1.722 1.731 1.694 1.759 8,801,004 1.7294 1.62%
2021-09-08 0 1.850 1.850 1.860 1.850 1.950 19,198,142 36,497,093 1.9011 1.704 1.704 1.713 1.704 1.796 20,846,751 1.7507 -7.96%
2021-09-07 0 2.010 2.010 2.020 2.000 2.080 11,140,814 22,568,759 2.0258 1.851 1.851 1.860 1.842 1.916 12,097,513 1.8656 -1.47%
2021-09-06 0 2.040 2.030 2.040 2.010 2.120 14,994,128 30,869,901 2.0588 1.879 1.869 1.879 1.851 1.952 16,281,724 1.8960 3.55%
2021-09-03 0 1.970 1.960 1.970 1.940 2.060 16,673,334 33,141,255 1.9877 1.814 1.805 1.814 1.787 1.897 18,105,129 1.8305 -1.99%
2021-09-02 0 2.010 2.010 2.020 1.870 2.090 44,481,649 90,031,995 2.0240 1.851 1.851 1.860 1.722 1.925 48,301,438 1.8640 9.24%
2021-09-01 0 1.840 1.840 1.850 1.810 1.860 3,827,814 7,033,710 1.8375 1.694 1.694 1.704 1.667 1.713 4,156,521 1.6922 -1.08%
2021-08-31 0 1.860 1.840 1.860 1.780 1.880 10,064,442 18,424,243 1.8306 1.713 1.694 1.713 1.639 1.731 10,928,709 1.6859 1.64%
2021-08-30 0 1.830 1.830 1.840 1.730 1.830 7,795,942 13,863,758 1.7783 1.685 1.685 1.694 1.593 1.685 8,465,406 1.6377 5.17%
2021-08-27 0 1.740 1.740 1.750 1.710 1.860 11,319,812 20,385,959 1.8009 1.602 1.602 1.612 1.575 1.713 12,291,882 1.6585 0.00%
2021-08-26 0 1.740 1.740 1.750 1.730 1.920 17,549,628 31,838,890 1.8142 1.602 1.602 1.612 1.593 1.768 19,056,673 1.6707 -4.92%
2021-08-25 0 1.830 1.800 1.830 1.760 1.890 11,263,311 20,473,284 1.8177 1.685 1.658 1.685 1.621 1.741 12,230,529 1.6739 -2.14%
2021-08-24 0 1.870 1.870 1.880 1.800 1.920 19,797,374 36,829,322 1.8603 1.722 1.722 1.731 1.658 1.768 21,497,441 1.7132 0.54%
2021-08-23 0 1.860 1.860 1.880 1.700 1.940 50,166,500 93,282,765 1.8595 1.713 1.713 1.731 1.566 1.787 54,474,466 1.7124 6.29%
2021-08-20 0 1.750 1.740 1.750 1.420 1.760 46,222,300 74,625,153 1.6145 1.612 1.602 1.612 1.308 1.621 50,191,564 1.4868 23.24%
2021-08-19 0 1.420 1.420 1.430 1.410 1.500 11,855,000 17,147,855 1.4465 1.308 1.308 1.317 1.298 1.381 12,873,029 1.3321 -5.96%
2021-08-18 0 1.510 1.510 1.520 1.490 1.520 4,496,980 6,765,315 1.5044 1.391 1.391 1.400 1.372 1.400 4,883,151 1.3854 1.34%
2021-08-17 0 1.490 1.490 1.500 1.470 1.560 8,274,000 12,506,330 1.5115 1.372 1.372 1.381 1.354 1.437 8,984,516 1.3920 -3.87%
2021-08-16 0 1.550 1.550 1.560 1.540 1.620 7,887,000 12,416,105 1.5742 1.427 1.427 1.437 1.418 1.492 8,564,283 1.4498 -1.90%
2021-08-13 0 1.580 1.570 1.580 1.550 1.600 9,767,500 15,326,077 1.5691 1.455 1.446 1.455 1.427 1.473 10,606,268 1.4450 -0.63%
2021-08-12 0 1.590 1.590 1.600 1.580 1.670 10,398,000 16,742,947 1.6102 1.464 1.464 1.473 1.455 1.538 11,290,911 1.4829 -4.79%
2021-08-11 0 1.670 1.660 1.670 1.620 1.710 13,239,000 22,053,445 1.6658 1.538 1.529 1.538 1.492 1.575 14,375,877 1.5341 1.21%
2021-08-10 0 1.650 1.650 1.670 1.560 1.680 24,050,500 39,115,265 1.6264 1.520 1.520 1.538 1.437 1.547 26,115,797 1.4978 7.84%
2021-08-09 0 1.530 1.530 1.550 1.490 1.630 16,119,525 25,240,408 1.5658 1.409 1.409 1.427 1.372 1.501 17,503,763 1.4420 2.68%
2021-08-06 0 1.490 1.480 1.490 1.470 1.510 5,505,456 8,196,334 1.4888 1.372 1.363 1.372 1.354 1.391 5,978,228 1.3710 1.36%
2021-08-05 0 1.470 1.470 1.480 1.450 1.500 4,485,000 6,584,535 1.4681 1.354 1.354 1.363 1.335 1.381 4,870,142 1.3520 -1.34%
2021-08-04 0 1.490 1.480 1.490 1.460 1.510 4,416,500 6,561,740 1.4857 1.372 1.363 1.372 1.345 1.391 4,795,760 1.3682 1.36%
2021-08-03 0 1.470 1.470 1.480 1.440 1.570 12,987,250 19,174,885 1.4764 1.354 1.354 1.363 1.326 1.446 14,102,509 1.3597 -5.16%
2021-08-02 0 1.550 1.550 1.560 1.530 1.600 9,599,000 14,903,030 1.5526 1.427 1.427 1.437 1.409 1.473 10,423,298 1.4298 -1.27%
2021-07-30 0 1.570 1.570 1.580 1.550 1.630 7,541,500 11,893,650 1.5771 1.446 1.446 1.455 1.427 1.501 8,189,114 1.4524 -3.09%
2021-07-29 0 1.620 1.610 1.620 1.560 1.640 12,440,000 19,853,750 1.5960 1.492 1.483 1.492 1.437 1.510 13,508,265 1.4697 4.52%
2021-07-28 0 1.550 1.550 1.560 1.480 1.560 12,896,000 19,827,300 1.5375 1.427 1.427 1.437 1.363 1.437 14,003,423 1.4159 4.73%
2021-07-27 0 1.480 1.480 1.490 1.450 1.600 12,189,000 18,499,755 1.5177 1.363 1.363 1.372 1.335 1.473 13,235,710 1.3977 -5.13%
2021-07-26 0 1.560 1.560 1.570 1.500 1.650 15,985,500 25,150,765 1.5733 1.437 1.437 1.446 1.381 1.520 17,358,229 1.4489 1.96%
2021-07-23 0 1.530 1.530 1.540 1.520 1.650 10,084,442 16,005,395 1.5871 1.409 1.409 1.418 1.400 1.520 10,950,427 1.4616 -2.55%
2021-07-22 0 1.570 1.570 1.580 1.560 1.620 7,721,200 12,201,838 1.5803 1.446 1.446 1.455 1.437 1.492 8,384,245 1.4553 1.29%
2021-07-21 0 1.550 1.540 1.550 1.430 1.580 14,913,000 22,813,180 1.5298 1.427 1.418 1.427 1.317 1.455 16,193,629 1.4088 6.90%
2021-07-20 0 1.450 1.450 1.460 1.420 1.540 11,080,500 16,108,685 1.4538 1.335 1.335 1.345 1.308 1.418 12,032,020 1.3388 -4.61%
2021-07-19 0 1.520 1.520 1.530 1.500 1.570 6,939,000 10,550,345 1.5204 1.400 1.400 1.409 1.381 1.446 7,534,875 1.4002 -3.18%
2021-07-16 0 1.570 1.570 1.580 1.560 1.610 5,650,814 8,947,480 1.5834 1.446 1.446 1.455 1.437 1.483 6,136,068 1.4582 -3.09%
2021-07-15 0 1.620 1.610 1.620 1.580 1.700 8,758,500 14,301,145 1.6328 1.492 1.483 1.492 1.455 1.566 9,510,622 1.5037 0.62%
2021-07-14 0 1.610 1.610 1.620 1.590 1.660 5,695,000 9,212,970 1.6177 1.483 1.483 1.492 1.464 1.529 6,184,049 1.4898 -3.01%
2021-07-13 0 1.660 1.650 1.660 1.630 1.710 5,386,089 8,989,818 1.6691 1.529 1.520 1.529 1.501 1.575 5,848,611 1.5371 -1.19%
2021-07-12 0 1.680 1.680 1.690 1.650 1.740 6,852,000 11,577,685 1.6897 1.547 1.547 1.556 1.520 1.602 7,440,404 1.5561 1.82%
2021-07-09 0 1.650 1.650 1.660 1.570 1.670 7,257,500 11,723,430 1.6154 1.520 1.520 1.529 1.446 1.538 7,880,726 1.4876 1.23%
2021-07-08 0 1.630 1.620 1.630 1.510 1.650 21,759,814 34,206,130 1.5720 1.501 1.492 1.501 1.391 1.520 23,628,402 1.4477 -1.81%
2021-07-07 0 1.660 1.650 1.660 1.590 1.660 10,567,814 17,151,692 1.6230 1.529 1.520 1.529 1.464 1.529 11,475,308 1.4947 0.61%
2021-07-06 0 1.650 1.640 1.650 1.630 1.700 10,707,019 17,730,690 1.6560 1.520 1.510 1.520 1.501 1.566 11,626,467 1.5250 -1.79%
2021-07-05 0 1.680 1.670 1.680 1.660 1.710 5,086,624 8,544,659 1.6798 1.547 1.538 1.547 1.529 1.575 5,523,429 1.5470 0.00%
2021-07-02 0 1.680 1.680 1.690 1.680 1.770 12,553,814 21,499,762 1.7126 1.547 1.547 1.556 1.547 1.630 13,631,852 1.5772 -4.55%
2021-06-30 0 1.760 1.760 1.770 1.740 1.830 10,010,305 17,718,547 1.7700 1.621 1.621 1.630 1.602 1.685 10,869,923 1.6301 -3.30%
2021-06-29 0 1.820 1.810 1.820 1.800 1.850 4,320,500 7,861,760 1.8196 1.676 1.667 1.676 1.658 1.704 4,691,516 1.6757 -1.09%
2021-06-28 0 1.840 1.830 1.840 1.780 1.910 19,558,500 36,058,375 1.8436 1.694 1.685 1.694 1.639 1.759 21,238,054 1.6978 1.10%
2021-06-25 0 1.820 1.820 1.830 1.790 1.870 8,120,000 14,880,490 1.8326 1.676 1.676 1.685 1.648 1.722 8,817,292 1.6876 2.25%
2021-06-24 0 1.780 1.770 1.780 1.750 1.830 9,436,849 16,882,067 1.7890 1.639 1.630 1.639 1.612 1.685 10,247,223 1.6475 -1.66%
2021-06-23 0 1.810 1.810 1.820 1.780 1.850 8,864,000 16,057,185 1.8115 1.667 1.667 1.676 1.639 1.704 9,625,181 1.6682 0.56%
2021-06-22 0 1.800 1.800 1.810 1.800 1.880 13,102,000 23,979,840 1.8302 1.658 1.658 1.667 1.658 1.731 14,227,113 1.6855 -2.17%
2021-06-21 0 1.840 1.840 1.850 1.820 1.900 13,758,175 25,379,523 1.8447 1.694 1.694 1.704 1.676 1.750 14,939,636 1.6988 -3.66%
2021-06-18 0 1.910 1.910 1.920 1.870 1.970 17,243,210 33,217,166 1.9264 1.759 1.759 1.768 1.722 1.814 18,723,942 1.7740 0.53%
2021-06-17 0 1.900 1.900 1.910 1.870 2.080 34,881,814 67,480,792 1.9346 1.750 1.750 1.759 1.722 1.916 37,877,232 1.7816 -5.94%
2021-06-16 0 2.020 2.000 2.020 1.990 2.140 20,477,814 42,183,880 2.0600 1.860 1.842 1.860 1.833 1.971 22,236,313 1.8971 -2.88%
2021-06-15 0 2.080 2.080 2.090 2.030 2.180 31,981,000 67,530,885 2.1116 1.916 1.916 1.925 1.869 2.008 34,727,316 1.9446 4.00%
2021-06-11 0 2.000 1.980 2.000 1.950 2.040 8,428,814 16,859,097 2.0002 1.842 1.823 1.842 1.796 1.879 9,152,625 1.8420 1.52%
2021-06-10 0 1.970 1.970 1.980 1.960 2.050 8,542,628 17,071,962 1.9984 1.814 1.814 1.823 1.805 1.888 9,276,212 1.8404 0.00%
2021-06-09 0 1.970 1.970 1.980 1.940 2.080 14,871,500 29,978,240 2.0158 1.814 1.814 1.823 1.787 1.916 16,148,566 1.8564 0.51%
2021-06-08 0 1.960 1.950 1.960 1.940 2.030 9,243,314 18,161,748 1.9649 1.805 1.796 1.805 1.787 1.869 10,037,068 1.8095 -3.92%
2021-06-07 0 2.040 2.030 2.040 2.020 2.130 9,794,500 20,260,665 2.0686 1.879 1.869 1.879 1.860 1.962 10,635,587 1.9050 0.00%
2021-06-04 0 2.040 2.040 2.050 2.020 2.220 27,088,500 57,841,803 2.1353 1.879 1.879 1.888 1.860 2.044 29,414,680 1.9664 -1.92%
2021-06-03 0 2.080 2.070 2.080 2.000 2.180 22,673,772 47,740,027 2.1055 1.916 1.906 1.916 1.842 2.008 24,620,845 1.9390 2.97%
2021-06-02 0 2.020 2.010 2.020 1.960 2.060 7,611,500 15,371,980 2.0196 1.860 1.851 1.860 1.805 1.897 8,265,125 1.8599 1.00%
2021-06-01 0 2.000 2.000 2.010 1.920 2.020 10,781,000 21,483,475 1.9927 1.842 1.842 1.851 1.768 1.860 11,706,801 1.8351 1.52%
2021-05-31 0 1.970 1.960 1.970 1.870 1.970 6,309,500 12,202,665 1.9340 1.814 1.805 1.814 1.722 1.814 6,851,318 1.7811 2.60%
2021-05-28 0 1.920 1.920 1.930 1.910 2.040 15,832,500 31,007,525 1.9585 1.768 1.768 1.777 1.759 1.879 17,192,090 1.8036 -5.88%
2021-05-27 0 2.040 2.040 2.050 1.980 2.110 17,876,615 36,690,735 2.0524 1.879 1.879 1.888 1.823 1.943 19,411,740 1.8901 1.49%
2021-05-26 0 2.010 2.010 2.020 1.980 2.030 8,176,314 16,369,289 2.0020 1.851 1.851 1.860 1.823 1.869 8,878,442 1.8437 -0.99%
2021-05-25 0 2.030 2.030 2.040 1.980 2.050 9,690,314 19,480,966 2.0104 1.869 1.869 1.879 1.823 1.888 10,522,454 1.8514 1.50%
2021-05-24 0 2.000 1.990 2.000 1.910 2.000 11,268,000 22,073,000 1.9589 1.842 1.833 1.842 1.759 1.842 12,235,621 1.8040 2.04%
2021-05-21 0 1.960 1.960 1.980 1.950 2.070 14,176,314 28,346,527 1.9996 1.805 1.805 1.823 1.796 1.906 15,393,682 1.8414 -1.51%
2021-05-20 0 1.990 1.970 1.990 1.830 2.010 21,221,500 40,921,355 1.9283 1.833 1.814 1.833 1.685 1.851 23,043,861 1.7758 -0.50%
2021-05-18 0 2.000 1.990 2.000 1.980 2.080 30,461,000 61,617,710 2.0228 1.842 1.833 1.842 1.823 1.916 33,076,788 1.8629 0.00%
2021-05-17 0 2.000 1.990 2.000 1.910 2.050 40,938,348 81,305,540 1.9860 1.842 1.833 1.842 1.759 1.888 44,453,861 1.8290 -3.38%
2021-05-14 0 2.070 2.070 2.080 2.020 2.150 24,179,703 50,120,721 2.0728 1.906 1.906 1.916 1.860 1.980 26,256,095 1.9089 -1.43%
2021-05-13 0 2.100 2.090 2.100 2.090 2.300 32,753,942 70,495,917 2.1523 1.934 1.925 1.934 1.925 2.118 35,566,633 1.9821 -9.87%
2021-05-12 0 2.330 2.330 2.340 2.310 2.410 11,897,753 27,964,381 2.3504 2.146 2.146 2.155 2.127 2.219 12,919,453 2.1645 1.75%
2021-05-11 0 2.290 2.270 2.290 2.250 2.390 27,887,628 64,205,608 2.3023 2.109 2.090 2.109 2.072 2.201 30,282,432 2.1202 -6.91%
2021-05-10 0 2.460 2.450 2.460 2.330 2.550 34,770,248 86,094,308 2.4761 2.265 2.256 2.265 2.146 2.348 37,756,086 2.2803 6.03%
2021-05-07 0 2.320 2.320 2.330 2.320 2.430 11,097,756 26,297,096 2.3696 2.137 2.137 2.146 2.137 2.238 12,050,758 2.1822 -2.52%
2021-05-06 0 2.380 2.380 2.390 2.360 2.460 11,641,684 28,052,412 2.4097 2.192 2.192 2.201 2.173 2.265 12,641,394 2.2191 -1.24%
2021-05-05 0 2.410 2.400 2.410 2.380 2.460 10,367,000 24,990,885 2.4106 2.219 2.210 2.219 2.192 2.265 11,257,249 2.2200 -1.63%
2021-05-04 0 2.450 2.440 2.450 2.380 2.450 4,908,894 11,843,304 2.4126 2.256 2.247 2.256 2.192 2.256 5,330,437 2.2218 -0.41%
2021-05-03 0 2.460 2.450 2.460 2.400 2.480 7,843,500 19,066,555 2.4309 2.265 2.256 2.265 2.210 2.284 8,517,048 2.2386 2.07%
2021-04-30 0 2.410 2.410 2.420 2.380 2.470 7,620,814 18,286,307 2.3995 2.219 2.219 2.229 2.192 2.275 8,275,239 2.2098 -2.43%
2021-04-29 0 2.470 2.460 2.470 2.430 2.550 9,405,000 23,136,880 2.4601 2.275 2.265 2.275 2.238 2.348 10,212,639 2.2655 -2.37%
2021-04-28 0 2.530 2.520 2.530 2.500 2.630 23,895,442 60,937,690 2.5502 2.330 2.321 2.330 2.302 2.422 25,947,424 2.3485 -1.94%
2021-04-27 0 2.580 2.580 2.590 2.520 2.650 34,021,312 87,938,707 2.5848 2.376 2.376 2.385 2.321 2.440 36,942,836 2.3804 4.03%
2021-04-26 0 2.480 2.480 2.490 2.410 2.520 31,390,628 77,879,085 2.4810 2.284 2.284 2.293 2.219 2.321 34,086,247 2.2848 3.77%
2021-04-23 0 2.390 2.380 2.390 2.340 2.500 43,523,756 104,359,956 2.3978 2.201 2.192 2.201 2.155 2.302 47,261,287 2.2081 -3.63%
2021-04-22 0 2.480 2.470 2.480 2.400 2.540 27,803,128 68,409,841 2.4605 2.284 2.275 2.284 2.210 2.339 30,190,676 2.2659 -1.59%
2021-04-21 0 2.520 2.520 2.530 2.500 2.580 19,835,500 50,363,195 2.5390 2.321 2.321 2.330 2.302 2.376 21,538,841 2.3383 0.80%
2021-04-20 0 2.500 2.500 2.510 2.470 2.620 49,204,442 124,984,358 2.5401 2.302 2.302 2.312 2.275 2.413 53,429,793 2.3392 -5.30%
2021-04-19 0 2.640 2.630 2.640 2.560 2.680 38,316,128 100,838,879 2.6318 2.431 2.422 2.431 2.358 2.468 41,606,463 2.4236 -4.35%
2021-04-16 0 2.760 2.760 2.770 2.750 2.890 39,769,859 111,810,996 2.8115 2.542 2.542 2.551 2.533 2.661 43,185,030 2.5891 -1.78%
2021-04-15 0 2.810 2.810 2.820 2.780 2.980 42,873,021 122,737,019 2.8628 2.588 2.588 2.597 2.560 2.744 46,554,671 2.6364 -7.26%
2021-04-14 0 3.030 3.020 3.030 2.960 3.140 77,269,000 234,994,400 3.0413 2.790 2.781 2.790 2.726 2.892 83,904,348 2.8007 5.21%
2021-04-13 0 2.880 2.880 2.890 2.820 2.940 27,985,374 80,277,384 2.8685 2.652 2.652 2.661 2.597 2.707 30,388,572 2.6417 -1.37%
2021-04-12 0 2.920 2.920 2.930 2.750 2.970 61,858,000 177,757,005 2.8736 2.689 2.689 2.698 2.533 2.735 67,169,954 2.6464 8.15%
2021-04-09 0 2.700 2.700 2.710 2.610 2.810 36,697,000 100,280,355 2.7327 2.486 2.486 2.496 2.404 2.588 39,848,295 2.5166 3.85%
2021-04-08 0 2.600 2.580 2.600 2.580 2.680 17,189,224 44,920,994 2.6133 2.394 2.376 2.394 2.376 2.468 18,665,320 2.4067 -2.26%
2021-04-07 0 2.660 2.660 2.670 2.610 2.760 27,565,000 73,844,945 2.6789 2.450 2.450 2.459 2.404 2.542 29,932,099 2.4671 0.38%
2021-04-01 0 2.650 2.650 2.660 2.470 2.700 52,104,500 135,650,155 2.6034 2.440 2.440 2.450 2.275 2.486 56,578,888 2.3975 6.43%
2021-03-31 0 2.490 2.470 2.490 2.430 2.570 34,373,000 85,804,140 2.4963 2.293 2.275 2.293 2.238 2.367 37,324,725 2.2989 0.40%
2021-03-30 0 2.480 2.480 2.490 2.450 2.520 31,202,200 77,594,757 2.4868 2.284 2.284 2.293 2.256 2.321 33,881,638 2.2902 2.90%
2021-03-29 0 2.410 2.410 2.420 2.390 2.590 35,177,900 87,221,312 2.4794 2.219 2.219 2.229 2.201 2.385 38,198,744 2.2834 -3.21%
2021-03-26 0 2.490 2.490 2.500 2.420 2.780 97,887,500 246,969,250 2.5230 2.293 2.293 2.302 2.229 2.560 106,293,428 2.3235 -7.43%
2021-03-25 0 2.690 2.670 2.690 2.600 2.850 47,090,900 128,706,930 2.7332 2.477 2.459 2.477 2.394 2.625 51,134,754 2.5170 -3.93%
2021-03-24 0 2.800 2.800 2.810 2.530 2.890 80,479,500 217,437,070 2.7018 2.579 2.579 2.588 2.330 2.661 87,390,545 2.4881 1.08%
2021-03-23 0 2.770 2.770 2.780 2.760 3.330 103,636,500 307,963,515 2.9716 2.551 2.551 2.560 2.542 3.067 112,536,114 2.7366 -17.31%
2021-03-22 0 3.350 3.350 3.360 3.180 3.470 71,131,500 238,055,035 3.3467 3.085 3.085 3.094 2.929 3.196 77,239,801 3.0820 0.90%
2021-03-19 0 3.320 3.310 3.320 2.990 3.410 139,532,500 451,961,526 3.2391 3.057 3.048 3.057 2.754 3.140 151,514,624 2.9830 7.44%
2021-03-18 0 3.090 3.090 3.100 2.820 3.230 125,868,000 381,710,265 3.0326 2.846 2.846 2.855 2.597 2.975 136,676,708 2.7928 10.36%
2021-03-17 0 2.800 2.800 2.810 2.780 2.900 25,843,020 73,056,673 2.8269 2.579 2.579 2.588 2.560 2.671 28,062,247 2.6034 -3.78%
2021-03-16 0 2.910 2.900 2.910 2.760 2.930 31,992,500 91,362,735 2.8558 2.680 2.671 2.680 2.542 2.698 34,739,803 2.6299 2.46%
2021-03-15 0 2.840 2.840 2.850 2.780 3.100 83,109,000 244,356,520 2.9402 2.615 2.615 2.625 2.560 2.855 90,245,849 2.7077 2.16%
2021-03-12 0 2.780 2.760 2.780 2.650 2.850 74,203,000 203,823,430 2.7468 2.560 2.542 2.560 2.440 2.625 80,575,061 2.5296 4.51%
2021-03-11 0 2.660 2.650 2.660 2.590 2.800 70,878,000 190,872,860 2.6930 2.450 2.440 2.450 2.385 2.579 76,964,532 2.4800 -1.12%
2021-03-10 0 2.690 2.680 2.690 2.660 2.960 62,360,500 173,809,617 2.7872 2.477 2.468 2.477 2.450 2.726 67,715,605 2.5668 -1.10%
2021-03-09 0 2.720 2.710 2.720 2.500 2.880 80,797,500 216,922,890 2.6848 2.505 2.496 2.505 2.302 2.652 87,735,853 2.4725 7.09%
2021-03-08 0 2.540 2.540 2.550 2.500 3.100 93,310,500 260,662,667 2.7935 2.339 2.339 2.348 2.302 2.855 101,323,386 2.5726 -6.27%
2021-03-05 0 2.710 2.700 2.710 2.560 2.800 30,755,000 82,345,250 2.6775 2.496 2.486 2.496 2.358 2.579 33,396,035 2.4657 0.00%
2021-03-04 0 2.710 2.710 2.720 2.660 2.850 33,326,500 91,375,695 2.7418 2.496 2.496 2.505 2.450 2.625 36,188,358 2.5250 -5.57%
2021-03-03 0 2.870 2.870 2.880 2.600 2.890 56,250,849 155,216,760 2.7594 2.643 2.643 2.652 2.394 2.661 61,081,298 2.5412 4.74%
2021-03-02 0 2.740 2.740 2.750 2.720 3.190 86,290,000 252,262,065 2.9234 2.523 2.523 2.533 2.505 2.938 93,700,012 2.6922 -8.97%
2021-03-01 0 3.010 3.000 3.010 2.840 3.090 61,811,500 183,848,095 2.9743 2.772 2.763 2.772 2.615 2.846 67,119,461 2.7391 1.69%
2021-02-26 0 2.960 2.950 2.960 2.900 3.120 79,385,500 237,149,625 2.9873 2.726 2.717 2.726 2.671 2.873 86,202,599 2.7511 -8.36%
2021-02-25 0 3.230 3.230 3.240 3.050 3.290 71,401,500 227,672,195 3.1886 2.975 2.975 2.984 2.809 3.030 77,532,986 2.9365 5.21%
2021-02-24 0 3.070 3.050 3.070 2.890 3.570 148,561,000 465,327,685 3.1322 2.827 2.809 2.827 2.661 3.288 161,318,432 2.8845 -10.50%
2021-02-23 0 3.430 3.420 3.430 3.270 3.900 135,877,200 476,940,534 3.5101 3.159 3.150 3.159 3.011 3.592 147,545,431 3.2325 -12.05%
2021-02-22 0 3.900 3.900 3.910 3.810 4.300 140,291,398 572,857,709 4.0833 3.592 3.592 3.601 3.509 3.960 152,338,691 3.7604 4.00%
2021-02-19 0 3.750 3.740 3.750 3.690 4.140 73,660,508 289,829,346 3.9347 3.453 3.444 3.453 3.398 3.813 79,985,983 3.6235 -5.78%
2021-02-18 0 3.980 3.970 3.980 3.670 4.500 174,932,001 705,758,594 4.0345 3.665 3.656 3.665 3.380 4.144 189,953,999 3.7154 -3.16%
2021-02-17 0 4.110 4.100 4.110 3.500 4.300 123,928,205 502,005,568 4.0508 3.785 3.776 3.785 3.223 3.960 134,570,336 3.7304 13.54%
2021-02-16 0 3.620 3.610 3.620 3.300 3.800 100,416,800 362,676,910 3.6117 3.334 3.325 3.334 3.039 3.499 109,039,928 3.3261 11.73%
2021-02-11 0 3.240 3.230 3.240 2.700 3.260 64,178,800 196,769,929 3.0660 2.984 2.975 2.984 2.486 3.002 69,690,049 2.8235 16.13%
2021-02-10 0 2.790 2.780 2.790 2.690 2.890 41,188,898 114,371,444 2.7768 2.569 2.560 2.569 2.477 2.661 44,725,927 2.5572 -1.41%
2021-02-09 0 2.830 2.820 2.830 2.650 2.970 109,013,500 309,771,906 2.8416 2.606 2.597 2.606 2.440 2.735 118,374,855 2.6169 1.80%
2021-02-08 0 2.780 2.770 2.780 2.260 2.780 205,921,680 509,935,368 2.4764 2.560 2.551 2.560 2.081 2.560 223,604,866 2.2805 23.01%
2021-02-05 0 2.260 2.260 2.270 2.180 2.690 247,572,000 604,979,305 2.4436 2.081 2.081 2.090 2.008 2.477 268,831,839 2.2504 -11.37%
2021-02-04 0 2.550 2.550 2.560 2.020 2.570 328,822,018 762,431,991 2.3187 2.348 2.348 2.358 1.860 2.367 357,059,068 2.1353 28.14%
2021-02-03 0 1.990 1.990 2.000 1.610 2.080 211,981,000 407,272,855 1.9213 1.833 1.833 1.842 1.483 1.916 230,184,520 1.7693 21.34%
2021-02-02 0 1.640 1.640 1.660 1.560 1.680 26,221,500 42,465,835 1.6195 1.510 1.510 1.529 1.437 1.547 28,473,228 1.4914 5.13%
2021-02-01 0 1.560 1.550 1.560 1.490 1.570 11,243,500 17,366,690 1.5446 1.437 1.427 1.437 1.372 1.446 12,209,017 1.4224 3.31%
2021-01-29 0 1.510 1.500 1.510 1.480 1.570 10,951,000 16,585,950 1.5146 1.391 1.381 1.391 1.363 1.446 11,891,399 1.3948 -1.31%
2021-01-28 0 1.530 1.520 1.530 1.510 1.620 17,726,608 27,622,808 1.5583 1.409 1.400 1.409 1.391 1.492 19,248,851 1.4350 -4.97%
2021-01-27 0 1.610 1.600 1.610 1.560 1.620 10,885,000 17,384,955 1.5971 1.483 1.473 1.483 1.437 1.492 11,819,731 1.4708 1.26%
2021-01-26 0 1.590 1.590 1.600 1.560 1.660 17,071,496 27,354,598 1.6024 1.464 1.464 1.473 1.437 1.529 18,537,483 1.4756 -4.22%
2021-01-25 0 1.660 1.650 1.660 1.600 1.700 19,800,012 32,660,953 1.6495 1.529 1.520 1.529 1.473 1.566 21,500,305 1.5191 2.47%
2021-01-22 0 1.620 1.610 1.620 1.590 1.690 20,077,245 32,627,254 1.6251 1.492 1.483 1.492 1.464 1.556 21,801,345 1.4966 -3.57%
2021-01-21 0 1.680 1.670 1.680 1.620 1.760 38,774,500 65,541,685 1.6903 1.547 1.538 1.547 1.492 1.621 42,104,196 1.5567 1.20%
2021-01-20 0 1.660 1.660 1.670 1.640 1.730 23,017,650 38,555,167 1.6750 1.529 1.529 1.538 1.510 1.593 24,994,253 1.5426 -1.19%
2021-01-19 0 1.680 1.670 1.680 1.620 1.740 46,839,500 78,778,775 1.6819 1.547 1.538 1.547 1.492 1.602 50,861,765 1.5489 1.82%
2021-01-18 0 1.650 1.650 1.660 1.570 1.670 23,553,000 38,346,750 1.6281 1.520 1.520 1.529 1.446 1.538 25,575,575 1.4994 5.77%
2021-01-15 0 1.560 1.550 1.560 1.540 1.650 23,396,468 37,043,786 1.5833 1.437 1.427 1.437 1.418 1.520 25,405,601 1.4581 -4.29%
2021-01-14 0 1.630 1.610 1.630 1.510 1.630 35,862,650 57,120,903 1.5928 1.501 1.483 1.501 1.391 1.501 38,942,296 1.4668 7.24%
2021-01-13 0 1.520 1.510 1.520 1.450 1.560 19,405,800 29,361,197 1.5130 1.400 1.391 1.400 1.335 1.437 21,072,241 1.3934 2.70%
2021-01-12 0 1.480 1.480 1.490 1.460 1.510 6,641,000 9,843,875 1.4823 1.363 1.363 1.372 1.345 1.391 7,211,285 1.3651 -1.33%
2021-01-11 0 1.500 1.480 1.500 1.470 1.520 7,688,300 11,460,523 1.4906 1.381 1.363 1.381 1.354 1.400 8,348,520 1.3728 0.67%
2021-01-08 0 1.490 1.490 1.500 1.490 1.590 14,882,500 22,505,985 1.5122 1.372 1.372 1.381 1.372 1.464 16,160,510 1.3927 -4.49%
2021-01-07 0 1.560 1.550 1.560 1.500 1.620 40,773,800 63,775,029 1.5641 1.437 1.427 1.437 1.381 1.492 44,275,183 1.4404 4.00%
2021-01-06 0 1.500 1.490 1.500 1.460 1.500 9,350,562 13,825,524 1.4786 1.381 1.372 1.381 1.345 1.381 10,153,526 1.3616 0.00%
2021-01-05 0 1.500 1.490 1.500 1.490 1.540 6,792,600 10,223,229 1.5051 1.381 1.372 1.381 1.372 1.418 7,375,903 1.3860 -1.96%
2021-01-04 0 1.530 1.520 1.530 1.450 1.550 20,597,500 31,218,125 1.5156 1.409 1.400 1.409 1.335 1.427 22,366,276 1.3958 6.25%
2020-12-31 0 1.440 1.430 1.450 1.420 1.450 2,039,000 2,925,995 1.4350 1.326 1.317 1.335 1.308 1.335 2,214,096 1.3215 1.41%
2020-12-30 0 1.420 1.410 1.420 1.410 1.460 4,601,500 6,556,305 1.4248 1.308 1.298 1.308 1.298 1.345 4,996,646 1.3121 -2.07%
2020-12-29 0 1.450 1.440 1.450 1.380 1.450 8,301,500 11,683,625 1.4074 1.335 1.326 1.335 1.271 1.335 9,014,378 1.2961 4.32%
2020-12-28 0 1.390 1.390 1.400 1.380 1.440 5,881,000 8,260,070 1.4045 1.280 1.280 1.289 1.271 1.326 6,386,021 1.2935 -2.80%
2020-12-24 0 1.430 1.430 1.440 1.420 1.460 2,186,500 3,145,605 1.4386 1.317 1.317 1.326 1.308 1.345 2,374,262 1.3249 0.00%
2020-12-23 0 1.430 1.420 1.430 1.420 1.450 4,464,500 6,387,165 1.4307 1.317 1.308 1.317 1.308 1.335 4,847,882 1.3175 -1.38%
2020-12-22 0 1.450 1.440 1.450 1.400 1.510 8,453,500 12,245,570 1.4486 1.335 1.326 1.335 1.289 1.391 9,179,430 1.3340 -3.33%
2020-12-21 0 1.500 1.500 1.510 1.460 1.520 9,216,000 13,815,205 1.4990 1.381 1.381 1.391 1.345 1.400 10,007,409 1.3805 2.74%
2020-12-18 0 1.460 1.460 1.470 1.430 1.480 10,715,100 15,676,182 1.4630 1.345 1.345 1.354 1.317 1.363 11,635,242 1.3473 0.69%
2020-12-17 0 1.450 1.440 1.450 1.370 1.450 12,125,500 17,109,835 1.4111 1.335 1.326 1.335 1.262 1.335 13,166,757 1.2995 5.84%
2020-12-16 0 1.370 1.370 1.380 1.370 1.400 7,188,000 9,906,400 1.3782 1.262 1.262 1.271 1.262 1.289 7,805,258 1.2692 0.00%
2020-12-15 0 1.370 1.370 1.380 1.360 1.400 6,798,300 9,352,634 1.3757 1.262 1.262 1.271 1.252 1.289 7,382,093 1.2669 -2.14%
2020-12-14 0 1.400 1.390 1.400 1.390 1.420 3,016,500 4,219,970 1.3990 1.289 1.280 1.289 1.280 1.308 3,275,537 1.2883 -1.41%
2020-12-11 0 1.420 1.400 1.420 1.390 1.440 5,217,500 7,356,055 1.4099 1.308 1.289 1.308 1.280 1.326 5,665,544 1.2984 0.00%
2020-12-10 0 1.420 1.410 1.420 1.400 1.430 3,083,000 4,365,635 1.4160 1.308 1.298 1.308 1.289 1.317 3,347,748 1.3041 -0.70%
2020-12-09 0 1.430 1.420 1.430 1.420 1.450 2,260,500 3,238,690 1.4327 1.317 1.308 1.317 1.308 1.335 2,454,617 1.3194 0.70%
2020-12-08 0 1.420 1.410 1.420 1.410 1.450 3,464,500 4,942,855 1.4267 1.308 1.298 1.308 1.298 1.335 3,762,008 1.3139 -2.07%
2020-12-07 0 1.450 1.440 1.450 1.430 1.470 3,748,000 5,413,835 1.4445 1.335 1.326 1.335 1.317 1.354 4,069,853 1.3302 -2.03%
2020-12-04 0 1.480 1.470 1.480 1.460 1.490 2,509,500 3,702,115 1.4752 1.363 1.354 1.363 1.345 1.372 2,724,999 1.3586 -0.67%
2020-12-03 0 1.490 1.470 1.490 1.480 1.500 2,082,219 3,089,047 1.4835 1.372 1.354 1.372 1.363 1.381 2,261,026 1.3662 -0.67%
2020-12-02 0 1.500 1.490 1.500 1.480 1.510 5,710,300 8,514,888 1.4911 1.381 1.372 1.381 1.363 1.391 6,200,663 1.3732 0.00%
2020-12-01 0 1.500 1.490 1.500 1.470 1.510 4,239,864 6,346,575 1.4969 1.381 1.372 1.381 1.354 1.391 4,603,955 1.3785 0.67%
2020-11-30 0 1.490 1.480 1.490 1.450 1.500 9,145,000 13,542,650 1.4809 1.372 1.363 1.372 1.335 1.381 9,930,312 1.3638 -1.32%
2020-11-27 0 1.510 1.500 1.510 1.490 1.540 4,044,500 6,098,030 1.5077 1.391 1.381 1.391 1.372 1.418 4,391,815 1.3885 -1.31%
2020-11-26 0 1.530 1.530 1.540 1.520 1.550 4,639,500 7,139,935 1.5389 1.409 1.409 1.418 1.400 1.427 5,037,909 1.4172 0.66%
2020-11-25 0 1.520 1.520 1.530 1.490 1.590 11,159,000 17,003,920 1.5238 1.400 1.400 1.409 1.372 1.464 12,117,261 1.4033 -2.56%
2020-11-24 0 1.560 1.550 1.560 1.440 1.580 22,947,800 35,089,297 1.5291 1.437 1.427 1.437 1.326 1.455 24,918,405 1.4082 5.41%
2020-11-23 0 1.480 1.480 1.490 1.390 1.500 23,065,500 33,875,205 1.4687 1.363 1.363 1.372 1.280 1.381 25,046,212 1.3525 7.25%
2020-11-20 0 1.380 1.380 1.390 1.380 1.400 2,830,000 3,924,550 1.3868 1.271 1.271 1.280 1.271 1.289 3,073,022 1.2771 -0.72%
2020-11-19 0 1.390 1.380 1.390 1.370 1.390 3,255,000 4,499,020 1.3822 1.280 1.271 1.280 1.262 1.280 3,534,518 1.2729 0.00%
2020-11-18 0 1.390 1.380 1.390 1.380 1.390 2,550,800 3,537,507 1.3868 1.280 1.271 1.280 1.271 1.280 2,769,846 1.2771 0.72%
2020-11-17 0 1.380 1.380 1.390 1.380 1.400 5,012,500 6,944,045 1.3853 1.271 1.271 1.280 1.271 1.289 5,442,940 1.2758 -1.43%
2020-11-16 0 1.400 1.390 1.400 1.390 1.400 2,415,500 3,366,210 1.3936 1.289 1.280 1.289 1.280 1.289 2,622,927 1.2834 0.00%
2020-11-13 0 1.400 1.390 1.400 1.380 1.400 3,104,000 4,313,030 1.3895 1.289 1.280 1.289 1.271 1.289 3,370,551 1.2796 0.00%
2020-11-12 0 1.400 1.390 1.400 1.380 1.420 3,739,500 5,211,345 1.3936 1.289 1.280 1.289 1.271 1.308 4,060,623 1.2834 0.00%
2020-11-11 0 1.400 1.390 1.400 1.380 1.420 6,400,500 8,934,785 1.3960 1.289 1.280 1.289 1.271 1.308 6,950,132 1.2856 0.72%
2020-11-10 0 1.390 1.390 1.400 1.380 1.420 7,436,000 10,384,125 1.3965 1.280 1.280 1.289 1.271 1.308 8,074,554 1.2860 -2.11%
2020-11-09 0 1.420 1.410 1.420 1.410 1.440 7,183,500 10,226,840 1.4237 1.308 1.298 1.308 1.298 1.326 7,800,371 1.3111 1.43%
2020-11-06 0 1.400 1.390 1.400 1.380 1.440 5,152,600 7,195,210 1.3964 1.289 1.280 1.289 1.271 1.326 5,595,071 1.2860 -1.41%
2020-11-05 0 1.420 1.420 1.430 1.380 1.440 7,734,000 10,991,215 1.4212 1.308 1.308 1.317 1.271 1.326 8,398,145 1.3088 3.65%
2020-11-04 0 1.370 1.360 1.370 1.330 1.380 5,717,230 7,797,413 1.3638 1.262 1.252 1.262 1.225 1.271 6,208,188 1.2560 2.24%
2020-11-03 0 1.340 1.330 1.340 1.330 1.370 13,202,000 17,759,680 1.3452 1.234 1.225 1.234 1.225 1.262 14,335,700 1.2388 -0.74%
2020-11-02 0 1.350 1.340 1.350 1.340 1.390 5,098,000 6,941,020 1.3615 1.243 1.234 1.243 1.234 1.280 5,535,782 1.2538 -0.74%
2020-10-30 0 1.360 1.360 1.370 1.350 1.430 10,990,500 15,182,650 1.3814 1.252 1.252 1.262 1.243 1.317 11,934,291 1.2722 -4.90%
2020-10-29 0 1.430 1.420 1.430 1.410 1.440 4,651,500 6,612,687 1.4216 1.317 1.308 1.317 1.298 1.326 5,050,940 1.3092 0.00%
2020-10-28 0 1.430 1.420 1.430 1.420 1.460 5,575,000 8,029,020 1.4402 1.317 1.308 1.317 1.308 1.345 6,053,744 1.3263 -1.38%
2020-10-27 0 1.450 1.450 1.460 1.430 1.460 3,851,852 5,565,214 1.4448 1.335 1.335 1.345 1.317 1.345 4,182,623 1.3306 0.00%
2020-10-23 0 1.450 1.440 1.450 1.450 1.480 4,824,000 7,025,455 1.4564 1.335 1.326 1.335 1.335 1.363 5,238,253 1.3412 -1.36%
2020-10-22 0 1.470 1.460 1.470 1.440 1.470 3,454,000 5,009,992 1.4505 1.354 1.345 1.354 1.326 1.354 3,750,607 1.3358 0.68%
2020-10-21 0 1.460 1.450 1.460 1.440 1.480 3,280,000 4,775,850 1.4561 1.345 1.335 1.345 1.326 1.363 3,561,665 1.3409 0.69%
2020-10-20 0 1.450 1.450 1.460 1.440 1.470 4,447,500 6,477,510 1.4564 1.335 1.335 1.345 1.326 1.354 4,829,422 1.3413 -0.68%
2020-10-19 0 1.460 1.460 1.470 1.460 1.480 5,778,500 8,496,700 1.4704 1.345 1.345 1.354 1.345 1.363 6,274,719 1.3541 -2.01%
2020-10-16 0 1.490 1.480 1.490 1.480 1.500 3,389,000 5,062,350 1.4938 1.372 1.363 1.372 1.363 1.381 3,680,025 1.3756 1.36%
2020-10-15 0 1.470 1.470 1.480 1.460 1.530 4,779,500 7,122,185 1.4902 1.354 1.354 1.363 1.345 1.409 5,189,932 1.3723 -2.00%
2020-10-14 0 1.500 1.490 1.500 1.480 1.540 8,129,500 12,196,880 1.5003 1.381 1.372 1.381 1.363 1.418 8,827,607 1.3817 -2.60%
2020-10-12 0 1.540 1.530 1.540 1.510 1.540 5,066,723 7,744,475 1.5285 1.418 1.409 1.418 1.391 1.418 5,501,820 1.4076 1.99%
2020-10-09 0 1.510 1.500 1.510 1.500 1.550 8,649,500 13,079,265 1.5121 1.391 1.381 1.391 1.381 1.427 9,392,262 1.3926 -3.21%
2020-10-08 0 1.560 1.550 1.560 1.520 1.570 3,599,500 5,549,275 1.5417 1.437 1.427 1.437 1.400 1.446 3,908,601 1.4198 2.63%
2020-10-07 0 1.520 1.520 1.530 1.510 1.540 2,173,500 3,315,800 1.5256 1.400 1.400 1.409 1.391 1.418 2,360,146 1.4049 -1.30%
2020-10-06 0 1.540 1.540 1.550 1.470 1.550 5,508,000 8,374,335 1.5204 1.418 1.418 1.427 1.354 1.427 5,980,990 1.4002 4.05%
2020-10-05 0 1.480 1.470 1.480 1.430 1.490 3,961,681 5,789,401 1.4613 1.363 1.354 1.363 1.317 1.372 4,301,884 1.3458 3.50%
2020-09-30 0 1.430 1.430 1.440 1.420 1.450 1,614,500 2,316,310 1.4347 1.317 1.317 1.326 1.308 1.335 1,753,143 1.3212 0.70%
2020-09-29 0 1.420 1.420 1.430 1.410 1.480 4,048,000 5,822,710 1.4384 1.308 1.308 1.317 1.298 1.363 4,395,615 1.3247 -2.07%
2020-09-28 0 1.450 1.440 1.450 1.420 1.450 4,131,000 5,928,800 1.4352 1.335 1.326 1.335 1.308 1.335 4,485,743 1.3217 2.11%
2020-09-25 0 1.420 1.420 1.440 1.420 1.500 13,137,500 19,139,035 1.4568 1.308 1.308 1.326 1.308 1.381 14,265,661 1.3416 -2.07%
2020-09-24 0 1.450 1.440 1.450 1.440 1.510 14,882,500 21,965,160 1.4759 1.335 1.326 1.335 1.326 1.391 16,160,510 1.3592 -3.97%
2020-09-23 0 1.510 1.500 1.510 1.500 1.520 9,930,000 15,005,960 1.5112 1.391 1.381 1.391 1.381 1.400 10,782,722 1.3917 0.00%
2020-09-22 0 1.510 1.510 1.520 1.500 1.540 7,036,000 10,674,535 1.5171 1.391 1.391 1.400 1.381 1.418 7,640,205 1.3972 -1.31%
2020-09-21 0 1.530 1.530 1.540 1.520 1.550 12,747,000 19,508,425 1.5304 1.409 1.409 1.418 1.400 1.427 13,841,628 1.4094 0.00%
2020-09-18 0 1.530 1.530 1.560 1.530 1.580 25,284,326 38,948,202 1.5404 1.409 1.409 1.437 1.409 1.455 27,455,576 1.4186 -1.92%
2020-09-17 0 1.560 1.550 1.560 1.540 1.570 11,382,000 17,684,530 1.5537 1.437 1.427 1.437 1.418 1.446 12,359,411 1.4309 0.65%
2020-09-16 0 1.550 1.550 1.560 1.550 1.600 27,872,250 43,587,115 1.5638 1.427 1.427 1.437 1.427 1.473 30,265,734 1.4401 -2.52%
2020-09-15 0 1.590 1.590 1.600 1.580 1.630 6,712,000 10,767,370 1.6042 1.464 1.464 1.473 1.455 1.501 7,288,382 1.4773 -1.24%
2020-09-14 0 1.610 1.600 1.610 1.580 1.630 7,659,500 12,287,800 1.6043 1.483 1.473 1.483 1.455 1.501 8,317,247 1.4774 2.55%
2020-09-11 0 1.570 1.570 1.590 1.550 1.600 8,352,926 13,131,376 1.5721 1.446 1.446 1.464 1.427 1.473 9,070,220 1.4477 0.64%
2020-09-10 0 1.560 1.560 1.570 1.560 1.620 11,238,500 17,773,470 1.5815 1.437 1.437 1.446 1.437 1.492 12,203,588 1.4564 -2.50%
2020-09-09 0 1.600 1.590 1.600 1.550 1.630 12,847,500 20,398,325 1.5877 1.473 1.464 1.473 1.427 1.501 13,950,758 1.4622 1.27%
2020-09-08 0 1.580 1.580 1.590 1.580 1.660 14,263,500 22,912,810 1.6064 1.455 1.455 1.464 1.455 1.529 15,488,355 1.4794 -2.47%
2020-09-07 0 1.620 1.620 1.630 1.610 1.720 19,069,000 31,499,635 1.6519 1.492 1.492 1.501 1.483 1.584 20,706,519 1.5212 -5.26%
2020-09-04 0 1.710 1.710 1.720 1.700 1.760 23,395,000 40,243,390 1.7202 1.575 1.575 1.584 1.566 1.621 25,404,007 1.5841 -5.52%
2020-09-03 0 1.810 1.800 1.810 1.770 1.870 29,220,960 53,196,359 1.8205 1.667 1.658 1.667 1.630 1.722 31,730,262 1.6765 0.00%
2020-09-02 0 1.810 1.810 1.820 1.790 1.950 51,061,500 95,356,145 1.8675 1.667 1.667 1.676 1.648 1.796 55,446,322 1.7198 -1.63%
2020-09-01 0 1.840 1.840 1.850 1.690 1.880 72,342,000 131,530,155 1.8182 1.694 1.694 1.704 1.556 1.731 78,554,250 1.6744 8.24%
2020-08-31 0 1.700 1.690 1.700 1.650 1.750 20,644,500 35,164,015 1.7033 1.566 1.556 1.566 1.520 1.612 22,417,313 1.5686 3.03%
2020-08-28 0 1.650 1.640 1.650 1.610 1.710 31,879,500 52,316,595 1.6411 1.520 1.510 1.520 1.483 1.575 34,617,100 1.5113 -2.94%
2020-08-27 0 1.700 1.690 1.700 1.640 1.810 121,407,200 209,615,843 1.7266 1.566 1.556 1.566 1.510 1.667 131,832,844 1.5900 9.68%
2020-08-26 0 1.550 1.550 1.560 1.550 1.610 8,468,500 13,275,765 1.5677 1.427 1.427 1.437 1.427 1.483 9,195,719 1.4437 -2.52%
2020-08-25 0 1.590 1.580 1.590 1.540 1.600 8,073,500 12,606,945 1.5615 1.464 1.455 1.464 1.418 1.473 8,766,799 1.4380 1.92%
2020-08-24 0 1.560 1.550 1.560 1.540 1.570 5,433,400 8,433,134 1.5521 1.437 1.427 1.437 1.418 1.446 5,899,984 1.4293 0.65%
2020-08-21 0 1.550 1.550 1.560 1.520 1.560 5,018,500 7,748,575 1.5440 1.427 1.427 1.437 1.400 1.437 5,449,455 1.4219 1.31%
2020-08-20 0 1.530 1.520 1.530 1.520 1.570 10,287,000 15,835,135 1.5393 1.409 1.400 1.409 1.400 1.446 11,170,379 1.4176 -2.55%
2020-08-19 0 1.570 1.570 1.580 1.560 1.590 4,599,000 7,237,110 1.5736 1.446 1.446 1.455 1.437 1.464 4,993,932 1.4492 -1.87%
2020-08-18 0 1.600 1.590 1.600 1.580 1.610 4,650,000 7,409,525 1.5934 1.473 1.464 1.473 1.455 1.483 5,049,311 1.4674 1.27%
2020-08-17 0 1.580 1.570 1.580 1.570 1.600 4,260,500 6,773,705 1.5899 1.455 1.446 1.455 1.446 1.473 4,626,363 1.4642 -0.63%
2020-08-14 0 1.590 1.590 1.600 1.580 1.610 2,601,000 4,146,880 1.5943 1.464 1.464 1.473 1.455 1.483 2,824,357 1.4683 -0.62%
2020-08-13 0 1.600 1.590 1.600 1.580 1.620 4,498,337 7,183,708 1.5970 1.473 1.464 1.473 1.455 1.492 4,884,624 1.4707 0.63%
2020-08-12 0 1.590 1.580 1.590 1.560 1.610 6,935,500 10,962,765 1.5807 1.464 1.455 1.464 1.437 1.483 7,531,075 1.4557 -1.24%
2020-08-11 0 1.610 1.590 1.610 1.580 1.630 6,273,500 10,060,540 1.6037 1.483 1.464 1.483 1.455 1.501 6,812,227 1.4768 0.62%
2020-08-10 0 1.600 1.600 1.610 1.580 1.640 5,833,000 9,373,420 1.6070 1.473 1.473 1.483 1.455 1.510 6,333,899 1.4799 -1.84%
2020-08-07 0 1.630 1.620 1.630 1.560 1.640 12,597,500 20,075,650 1.5936 1.501 1.492 1.501 1.437 1.510 13,679,290 1.4676 2.52%
2020-08-06 0 1.590 1.580 1.590 1.560 1.620 11,427,500 18,044,895 1.5791 1.464 1.455 1.464 1.437 1.492 12,408,818 1.4542 -0.62%
2020-08-05 0 1.600 1.590 1.610 1.580 1.620 6,558,000 10,478,925 1.5979 1.473 1.464 1.483 1.455 1.492 7,121,157 1.4715 -1.23%
2020-08-04 0 1.620 1.610 1.620 1.590 1.650 8,766,362 14,142,796 1.6133 1.492 1.483 1.492 1.464 1.520 9,519,159 1.4857 -0.61%
2020-08-03 0 1.630 1.630 1.640 1.600 1.680 18,189,900 29,670,207 1.6311 1.501 1.501 1.510 1.473 1.547 19,751,928 1.5021 3.16%
2020-07-31 0 1.580 1.580 1.590 1.520 1.620 20,234,650 31,773,932 1.5703 1.455 1.455 1.464 1.400 1.492 21,972,267 1.4461 4.64%
2020-07-30 0 1.510 1.510 1.520 1.510 1.560 5,438,000 8,322,815 1.5305 1.391 1.391 1.400 1.391 1.437 5,904,979 1.4095 -1.31%
2020-07-29 0 1.530 1.520 1.530 1.500 1.540 6,584,500 10,010,870 1.5204 1.409 1.400 1.409 1.381 1.418 7,149,933 1.4001 1.32%
2020-07-28 0 1.510 1.500 1.510 1.490 1.530 4,610,500 6,950,905 1.5076 1.391 1.381 1.391 1.372 1.409 5,006,419 1.3884 1.34%
2020-07-27 0 1.490 1.490 1.500 1.480 1.520 5,844,000 8,745,545 1.4965 1.372 1.372 1.381 1.363 1.400 6,345,844 1.3782 -1.97%
2020-07-24 0 1.520 1.510 1.520 1.470 1.540 19,739,500 29,750,310 1.5071 1.400 1.391 1.400 1.354 1.418 21,434,597 1.3880 -2.56%
2020-07-23 0 1.560 1.560 1.570 1.520 1.600 12,248,500 18,993,695 1.5507 1.437 1.437 1.446 1.400 1.473 13,300,320 1.4281 0.00%
2020-07-22 0 1.560 1.560 1.570 1.560 1.650 12,062,000 19,411,210 1.6093 1.437 1.437 1.446 1.437 1.520 13,097,804 1.4820 -4.88%
2020-07-21 0 1.640 1.630 1.640 1.580 1.650 16,684,000 27,005,213 1.6186 1.510 1.501 1.510 1.455 1.520 18,116,711 1.4906 4.46%
2020-07-20 0 1.570 1.550 1.570 1.530 1.620 22,059,500 34,461,315 1.5622 1.446 1.427 1.446 1.409 1.492 23,953,823 1.4387 -1.26%
2020-07-17 0 1.590 1.580 1.590 1.560 1.610 9,248,000 14,637,690 1.5828 1.464 1.455 1.464 1.437 1.483 10,042,157 1.4576 1.27%
2020-07-16 0 1.570 1.570 1.580 1.560 1.690 24,108,400 38,648,441 1.6031 1.446 1.446 1.455 1.437 1.556 26,178,669 1.4763 -6.55%
2020-07-15 0 1.680 1.670 1.680 1.660 1.770 19,207,500 32,497,205 1.6919 1.547 1.538 1.547 1.529 1.630 20,856,912 1.5581 -2.89%
2020-07-14 0 1.730 1.720 1.730 1.700 1.840 23,532,000 41,164,065 1.7493 1.593 1.584 1.593 1.566 1.694 25,552,772 1.6109 -5.98%
2020-07-13 0 1.840 1.840 1.850 1.760 1.870 27,963,500 51,134,525 1.8286 1.694 1.694 1.704 1.621 1.722 30,364,820 1.6840 1.10%
2020-07-10 0 1.820 1.810 1.820 1.780 1.920 32,177,500 59,227,990 1.8407 1.676 1.667 1.676 1.639 1.768 34,940,690 1.6951 -1.09%
2020-07-09 0 1.840 1.830 1.840 1.780 1.960 93,818,500 174,492,315 1.8599 1.694 1.685 1.694 1.639 1.805 101,875,010 1.7128 5.14%
2020-07-08 0 1.750 1.750 1.760 1.600 1.750 45,964,771 77,915,735 1.6951 1.612 1.612 1.621 1.473 1.612 49,911,920 1.5611 8.70%
2020-07-07 0 1.610 1.600 1.610 1.600 1.720 22,519,080 37,114,670 1.6481 1.483 1.473 1.483 1.473 1.584 24,452,869 1.5178 -3.01%
2020-07-06 0 1.660 1.660 1.670 1.540 1.680 42,856,400 70,068,173 1.6350 1.529 1.529 1.538 1.418 1.547 46,536,623 1.5057 7.79%
2020-07-03 0 1.540 1.530 1.540 1.510 1.560 10,842,000 16,643,405 1.5351 1.418 1.409 1.418 1.391 1.437 11,773,039 1.4137 0.00%
2020-07-02 0 1.540 1.540 1.550 1.500 1.560 10,840,500 16,622,760 1.5334 1.418 1.418 1.427 1.381 1.437 11,771,410 1.4121 1.32%
2020-06-30 0 1.520 1.520 1.530 1.480 1.530 12,730,500 19,104,970 1.5007 1.400 1.400 1.409 1.363 1.409 13,823,711 1.3820 0.66%
2020-06-29 0 1.510 1.500 1.510 1.500 1.550 10,850,500 16,388,920 1.5104 1.391 1.381 1.391 1.381 1.427 11,782,269 1.3910 -1.31%
2020-06-26 0 1.530 1.530 1.540 1.520 1.570 7,158,500 11,045,373 1.5430 1.409 1.409 1.418 1.400 1.446 7,773,224 1.4210 -1.29%
2020-06-24 0 1.550 1.550 1.560 1.530 1.600 11,173,076 17,516,185 1.5677 1.427 1.427 1.437 1.409 1.473 12,132,546 1.4437 1.31%
2020-06-23 0 1.530 1.520 1.530 1.490 1.540 4,694,715 7,145,319 1.5220 1.409 1.400 1.409 1.372 1.418 5,097,866 1.4016 1.32%
2020-06-22 0 1.510 1.510 1.520 1.500 1.550 17,021,338 25,915,125 1.5225 1.391 1.391 1.400 1.381 1.427 18,483,017 1.4021 -0.66%
2020-06-19 0 1.520 1.520 1.540 1.520 1.650 43,653,953 67,887,826 1.5551 1.400 1.400 1.418 1.400 1.520 47,402,664 1.4322 -3.18%
2020-06-18 0 1.570 1.570 1.580 1.570 1.630 15,771,500 25,143,615 1.5942 1.446 1.446 1.455 1.446 1.501 17,125,852 1.4682 -3.68%
2020-06-17 0 1.630 1.620 1.630 1.590 1.660 9,087,500 14,674,785 1.6148 1.501 1.492 1.501 1.464 1.529 9,867,874 1.4871 -0.61%
2020-06-16 0 1.640 1.640 1.650 1.620 1.680 16,216,500 26,674,060 1.6449 1.510 1.510 1.520 1.492 1.547 17,609,065 1.5148 1.86%
2020-06-15 0 1.610 1.610 1.620 1.600 1.790 42,158,000 71,080,719 1.6861 1.483 1.483 1.492 1.473 1.648 45,778,249 1.5527 -3.59%
2020-06-12 0 1.670 1.670 1.680 1.520 1.730 48,436,500 79,798,492 1.6475 1.538 1.538 1.547 1.400 1.593 52,595,905 1.5172 6.37%
2020-06-11 0 1.570 1.560 1.570 1.560 1.640 17,137,000 27,306,980 1.5935 1.446 1.437 1.446 1.437 1.510 18,608,612 1.4674 -1.26%
2020-06-10 0 1.590 1.590 1.600 1.560 1.630 8,725,500 13,906,220 1.5937 1.464 1.464 1.473 1.437 1.501 9,474,788 1.4677 -1.24%
2020-06-09 0 1.610 1.600 1.610 1.580 1.700 35,592,000 58,505,185 1.6438 1.483 1.473 1.483 1.455 1.566 38,648,405 1.5138 1.90%
2020-06-08 0 1.580 1.570 1.580 1.560 1.630 11,413,000 18,185,483 1.5934 1.455 1.446 1.455 1.437 1.501 12,393,073 1.4674 0.00%
2020-06-05 0 1.580 1.580 1.590 1.500 1.610 31,963,484 50,697,371 1.5861 1.455 1.455 1.464 1.381 1.483 34,708,296 1.4607 5.33%
2020-06-04 0 1.500 1.500 1.510 1.480 1.520 6,714,000 10,057,990 1.4981 1.381 1.381 1.391 1.363 1.400 7,290,554 1.3796 0.00%
2020-06-03 0 1.500 1.490 1.500 1.490 1.570 9,533,000 14,535,400 1.5247 1.381 1.372 1.381 1.372 1.446 10,351,631 1.4042 -1.96%
2020-06-02 0 1.530 1.530 1.540 1.470 1.550 12,732,500 19,312,550 1.5168 1.409 1.409 1.418 1.354 1.427 13,825,883 1.3968 4.08%
2020-06-01 0 1.470 1.460 1.470 1.450 1.480 4,858,500 7,113,320 1.4641 1.354 1.345 1.354 1.335 1.363 5,275,716 1.3483 2.08%
2020-05-29 0 1.440 1.440 1.460 1.410 1.470 6,892,500 9,958,425 1.4448 1.326 1.326 1.345 1.298 1.354 7,484,382 1.3306 2.13%
2020-05-28 0 1.410 1.400 1.410 1.400 1.460 8,604,500 12,176,085 1.4151 1.298 1.289 1.298 1.289 1.345 9,343,397 1.3032 -2.08%
2020-05-27 0 1.440 1.440 1.450 1.430 1.470 4,220,400 6,101,350 1.4457 1.326 1.326 1.335 1.317 1.354 4,582,820 1.3314 -1.37%
2020-05-26 0 1.460 1.460 1.470 1.460 1.510 6,547,000 9,724,905 1.4854 1.345 1.345 1.354 1.345 1.391 7,109,213 1.3679 -0.68%
2020-05-25 0 1.470 1.460 1.470 1.420 1.480 4,405,000 6,388,235 1.4502 1.354 1.345 1.354 1.308 1.363 4,783,272 1.3355 2.08%
2020-05-22 0 1.440 1.440 1.450 1.420 1.520 18,199,000 26,744,655 1.4696 1.326 1.326 1.335 1.308 1.400 19,761,809 1.3534 -6.49%
2020-05-21 0 1.540 1.530 1.540 1.530 1.670 21,399,500 34,252,555 1.6006 1.418 1.409 1.418 1.409 1.538 23,237,147 1.4740 -4.94%
2020-05-20 0 1.620 1.620 1.630 1.530 1.640 24,436,000 39,273,475 1.6072 1.492 1.492 1.501 1.409 1.510 26,534,401 1.4801 4.52%
2020-05-19 0 1.550 1.550 1.560 1.520 1.570 11,348,960 17,548,309 1.5462 1.427 1.427 1.437 1.400 1.446 12,323,533 1.4240 1.97%
2020-05-18 0 1.520 1.510 1.520 1.500 1.560 7,751,000 11,821,665 1.5252 1.400 1.391 1.400 1.381 1.437 8,416,604 1.4046 -1.94%
2020-05-15 0 1.550 1.550 1.560 1.480 1.640 31,330,488 49,784,057 1.5890 1.427 1.427 1.437 1.363 1.510 34,020,942 1.4633 3.33%
2020-05-14 0 1.500 1.490 1.500 1.460 1.510 4,273,500 6,385,455 1.4942 1.381 1.372 1.381 1.345 1.391 4,640,480 1.3760 -0.66%
2020-05-13 0 1.510 1.500 1.510 1.480 1.520 5,837,500 8,768,290 1.5021 1.391 1.381 1.391 1.363 1.400 6,338,786 1.3833 -1.31%
2020-05-12 0 1.530 1.530 1.540 1.520 1.540 3,199,500 4,883,990 1.5265 1.409 1.409 1.418 1.400 1.418 3,474,252 1.4058 -1.29%
2020-05-11 0 1.550 1.540 1.550 1.540 1.590 13,113,836 20,455,957 1.5599 1.427 1.418 1.427 1.418 1.464 14,239,965 1.4365 0.65%
2020-05-08 0 1.540 1.540 1.550 1.510 1.590 19,579,194 30,376,831 1.5515 1.418 1.418 1.427 1.391 1.464 21,260,525 1.4288 -0.65%
2020-05-07 0 1.550 1.540 1.550 1.420 1.560 31,188,000 46,808,215 1.5008 1.427 1.418 1.427 1.308 1.437 33,866,218 1.3822 8.39%
2020-05-06 0 1.430 1.420 1.430 1.400 1.450 14,848,500 21,202,320 1.4279 1.317 1.308 1.317 1.289 1.335 16,123,591 1.3150 2.14%
2020-05-05 0 1.400 1.390 1.400 1.380 1.410 6,079,000 8,502,775 1.3987 1.289 1.280 1.289 1.271 1.298 6,601,024 1.2881 -0.71%
2020-05-04 0 1.410 1.400 1.410 1.390 1.450 5,769,500 8,168,440 1.4158 1.298 1.289 1.298 1.280 1.335 6,264,946 1.3038 -1.40%
2020-04-29 0 1.430 1.420 1.430 1.400 1.450 4,544,000 6,499,985 1.4305 1.317 1.308 1.317 1.289 1.335 4,934,209 1.3173 1.42%
2020-04-28 0 1.410 1.410 1.420 1.390 1.420 2,794,000 3,915,690 1.4015 1.298 1.298 1.308 1.280 1.308 3,033,930 1.2906 0.00%
2020-04-27 0 1.410 1.400 1.410 1.390 1.430 4,875,500 6,843,850 1.4037 1.298 1.289 1.298 1.280 1.317 5,294,176 1.2927 0.71%
2020-04-24 0 1.400 1.400 1.410 1.400 1.430 2,772,500 3,908,035 1.4096 1.289 1.289 1.298 1.289 1.317 3,010,584 1.2981 -1.41%
2020-04-23 0 1.420 1.410 1.420 1.400 1.450 2,726,000 3,879,990 1.4233 1.308 1.298 1.308 1.289 1.335 2,960,091 1.3108 0.00%
2020-04-22 0 1.420 1.420 1.430 1.380 1.450 6,337,928 8,967,557 1.4149 1.308 1.308 1.317 1.271 1.335 6,882,187 1.3030 2.16%
2020-04-21 0 1.390 1.390 1.400 1.390 1.420 5,626,500 7,876,910 1.4000 1.280 1.280 1.289 1.280 1.308 6,109,666 1.2893 -3.47%
2020-04-20 0 1.440 1.430 1.440 1.400 1.440 5,149,000 7,345,525 1.4266 1.326 1.317 1.326 1.289 1.326 5,591,162 1.3138 0.70%
2020-04-17 0 1.430 1.430 1.440 1.430 1.460 8,738,000 12,616,622 1.4439 1.317 1.317 1.326 1.317 1.345 9,488,361 1.3297 1.42%
2020-04-16 0 1.410 1.400 1.410 1.390 1.420 9,554,000 13,415,080 1.4041 1.298 1.289 1.298 1.280 1.308 10,374,434 1.2931 0.00%
2020-04-15 0 1.410 1.400 1.410 1.390 1.490 22,300,000 31,915,550 1.4312 1.298 1.289 1.298 1.280 1.372 24,214,976 1.3180 -3.42%
2020-04-14 0 1.460 1.460 1.470 1.440 1.520 14,725,000 21,633,115 1.4691 1.345 1.345 1.354 1.326 1.400 15,989,485 1.3530 -3.31%
2020-04-09 0 1.510 1.510 1.520 1.510 1.560 11,345,500 17,374,380 1.5314 1.391 1.391 1.400 1.391 1.437 12,319,776 1.4103 0.00%
2020-04-08 0 1.510 1.500 1.510 1.490 1.520 5,788,686 8,707,001 1.5041 1.391 1.381 1.391 1.372 1.400 6,285,780 1.3852 -0.66%
2020-04-07 0 1.520 1.510 1.520 1.490 1.540 10,808,500 16,336,900 1.5115 1.400 1.391 1.400 1.372 1.418 11,736,662 1.3920 3.40%
2020-04-06 0 1.470 1.470 1.480 1.430 1.500 6,168,000 9,037,595 1.4652 1.354 1.354 1.363 1.317 1.381 6,697,667 1.3494 -1.34%
2020-04-03 0 1.490 1.480 1.490 1.470 1.520 4,278,500 6,362,860 1.4872 1.372 1.363 1.372 1.354 1.400 4,645,909 1.3696 0.68%
2020-04-02 0 1.480 1.480 1.500 1.420 1.500 4,704,500 6,871,820 1.4607 1.363 1.363 1.381 1.308 1.381 5,108,491 1.3452 2.07%
2020-04-01 0 1.450 1.440 1.450 1.440 1.520 7,677,500 11,349,355 1.4783 1.335 1.326 1.335 1.326 1.400 8,336,793 1.3614 -2.03%
2020-03-31 0 1.480 1.470 1.480 1.440 1.480 6,264,000 9,119,245 1.4558 1.363 1.354 1.363 1.326 1.363 6,801,911 1.3407 3.50%
2020-03-30 0 1.430 1.420 1.430 1.390 1.460 20,001,500 28,415,855 1.4207 1.317 1.308 1.317 1.280 1.345 21,719,096 1.3083 -4.67%
2020-03-27 0 1.500 1.500 1.510 1.500 1.690 42,756,000 66,269,025 1.5499 1.381 1.381 1.391 1.381 1.556 46,427,601 1.4274 -7.98%
2020-03-26 0 1.630 1.620 1.630 1.570 1.640 10,400,500 16,777,800 1.6132 1.501 1.492 1.501 1.446 1.510 11,293,626 1.4856 1.87%
2020-03-25 0 1.600 1.590 1.600 1.510 1.610 14,983,800 23,492,120 1.5678 1.473 1.464 1.473 1.391 1.483 16,270,509 1.4438 7.38%
2020-03-24 0 1.490 1.480 1.490 1.450 1.510 7,592,235 11,254,885 1.4824 1.372 1.363 1.372 1.335 1.391 8,244,206 1.3652 5.67%
2020-03-23 0 1.410 1.410 1.420 1.390 1.480 11,881,500 16,981,995 1.4293 1.298 1.298 1.308 1.280 1.363 12,901,804 1.3162 -2.76%
2020-03-20 0 1.450 1.450 1.460 1.380 1.480 16,379,500 23,669,000 1.4450 1.335 1.335 1.345 1.271 1.363 17,786,063 1.3308 5.07%
2020-03-19 0 1.380 1.380 1.390 1.370 1.550 30,901,191 43,908,224 1.4209 1.271 1.271 1.280 1.262 1.427 33,554,780 1.3086 -7.38%
2020-03-18 0 1.490 1.490 1.500 1.480 1.680 21,393,500 34,029,635 1.5907 1.372 1.372 1.381 1.363 1.547 23,230,632 1.4649 -8.02%
2020-03-17 0 1.620 1.620 1.640 1.580 1.690 18,863,000 30,785,150 1.6320 1.492 1.492 1.510 1.455 1.556 20,482,829 1.5030 -1.82%
2020-03-16 0 1.650 1.650 1.660 1.630 1.770 15,329,234 26,050,248 1.6994 1.520 1.520 1.529 1.501 1.630 16,645,607 1.5650 -6.78%
2020-03-13 0 1.770 1.760 1.770 1.570 1.780 30,487,000 51,666,760 1.6947 1.630 1.621 1.630 1.446 1.639 33,105,021 1.5607 2.91%
2020-03-12 0 1.720 1.710 1.720 1.650 1.750 18,439,500 31,501,465 1.7084 1.584 1.575 1.584 1.520 1.612 20,022,962 1.5733 -2.82%
2020-03-11 0 1.770 1.760 1.770 1.720 1.840 18,107,000 32,436,695 1.7914 1.630 1.621 1.630 1.584 1.694 19,661,909 1.6497 2.91%
2020-03-10 0 1.720 1.720 1.730 1.640 1.760 17,496,500 29,757,455 1.7008 1.584 1.584 1.593 1.510 1.621 18,998,983 1.5663 1.78%
2020-03-09 0 1.690 1.690 1.700 1.670 1.760 27,760,000 47,438,095 1.7089 1.556 1.556 1.566 1.538 1.621 30,143,844 1.5737 -6.11%
2020-03-06 0 1.800 1.800 1.810 1.770 1.830 10,215,000 18,358,130 1.7972 1.658 1.658 1.667 1.630 1.685 11,092,196 1.6550 -1.10%
2020-03-05 0 1.820 1.820 1.830 1.790 1.840 13,312,875 24,242,553 1.8210 1.676 1.676 1.685 1.648 1.694 14,456,096 1.6770 2.25%
2020-03-04 0 1.780 1.780 1.790 1.750 1.860 21,115,500 37,904,930 1.7951 1.639 1.639 1.648 1.612 1.713 22,928,759 1.6532 0.00%
2020-03-03 0 1.780 1.780 1.790 1.780 1.910 30,881,020 57,140,726 1.8504 1.639 1.639 1.648 1.639 1.759 33,532,877 1.7040 -3.26%
2020-03-02 0 1.840 1.830 1.840 1.810 1.900 30,217,500 55,761,165 1.8453 1.694 1.685 1.694 1.667 1.750 32,812,378 1.6994 0.00%
2020-02-28 0 1.840 1.830 1.840 1.800 2.020 47,821,000 90,378,260 1.8899 1.694 1.685 1.694 1.658 1.860 51,927,550 1.7405 -10.68%
2020-02-27 0 2.060 2.060 2.070 2.050 2.120 15,092,500 31,401,140 2.0806 1.897 1.897 1.906 1.888 1.952 16,388,544 1.9160 -0.48%
2020-02-26 0 2.070 2.070 2.080 2.060 2.140 14,114,500 29,583,215 2.0959 1.906 1.906 1.916 1.897 1.971 15,326,559 1.9302 -1.90%
2020-02-25 0 2.110 2.110 2.120 2.030 2.220 44,886,000 95,416,570 2.1258 1.943 1.943 1.952 1.869 2.044 48,740,511 1.9576 -4.95%
2020-02-24 0 2.220 2.210 2.220 2.090 2.250 42,624,500 93,023,320 2.1824 2.044 2.035 2.044 1.925 2.072 46,284,809 2.0098 4.72%
2020-02-21 0 2.120 2.120 2.130 2.080 2.270 70,611,000 153,925,905 2.1799 1.952 1.952 1.962 1.916 2.090 76,674,604 2.0075 -3.20%
2020-02-20 0 2.190 2.180 2.190 1.900 2.220 113,328,100 237,482,075 2.0955 2.017 2.008 2.017 1.750 2.044 123,059,964 1.9298 14.06%
2020-02-19 0 1.920 1.910 1.920 1.820 1.950 19,321,500 36,689,625 1.8989 1.768 1.759 1.768 1.676 1.796 20,980,702 1.7487 4.35%
2020-02-18 0 1.840 1.830 1.840 1.840 1.920 16,939,500 31,529,315 1.8613 1.694 1.685 1.694 1.694 1.768 18,394,152 1.7141 -3.16%
2020-02-17 0 1.900 1.900 1.910 1.880 1.970 12,870,500 24,819,865 1.9284 1.750 1.750 1.759 1.731 1.814 13,975,733 1.7759 0.53%
2020-02-14 0 1.890 1.880 1.890 1.880 1.970 14,174,500 27,027,640 1.9068 1.741 1.731 1.741 1.731 1.814 15,391,712 1.7560 -1.56%
2020-02-13 0 1.920 1.920 1.930 1.810 1.980 41,970,000 80,487,585 1.9177 1.768 1.768 1.777 1.667 1.823 45,574,105 1.7661 4.92%
2020-02-12 0 1.830 1.820 1.830 1.750 1.830 14,382,644 25,864,783 1.7983 1.685 1.676 1.685 1.612 1.685 15,617,730 1.6561 2.81%
2020-02-11 0 1.780 1.770 1.780 1.770 1.890 18,932,500 34,414,753 1.8178 1.639 1.630 1.639 1.630 1.741 20,558,297 1.6740 -3.78%
2020-02-10 0 1.850 1.840 1.850 1.790 1.930 32,704,500 61,090,165 1.8679 1.704 1.694 1.704 1.648 1.777 35,512,945 1.7202 0.00%
2020-02-07 0 1.850 1.850 1.860 1.570 1.880 82,921,500 148,435,930 1.7901 1.704 1.704 1.713 1.446 1.731 90,042,248 1.6485 17.09%
2020-02-06 0 1.580 1.570 1.580 1.560 1.640 22,039,885 35,278,910 1.6007 1.455 1.446 1.455 1.437 1.510 23,932,524 1.4741 -1.25%
2020-02-05 0 1.600 1.580 1.600 1.560 1.640 13,681,500 21,921,755 1.6023 1.473 1.455 1.473 1.437 1.510 14,856,376 1.4756 0.00%
2020-02-04 0 1.600 1.590 1.600 1.570 1.640 11,304,377 18,200,057 1.6100 1.473 1.464 1.473 1.446 1.510 12,275,122 1.4827 1.91%
2020-02-03 0 1.570 1.560 1.570 1.460 1.590 17,705,434 27,080,656 1.5295 1.446 1.437 1.446 1.345 1.464 19,225,859 1.4086 3.97%
2020-01-31 0 1.510 1.500 1.510 1.480 1.540 10,109,000 15,184,355 1.5021 1.391 1.381 1.391 1.363 1.418 10,977,094 1.3833 2.03%
2020-01-30 0 1.480 1.480 1.490 1.450 1.640 16,561,500 25,080,785 1.5144 1.363 1.363 1.372 1.335 1.510 17,983,692 1.3946 -8.07%
2020-01-29 0 1.610 1.600 1.610 1.570 1.650 15,118,000 24,285,215 1.6064 1.483 1.473 1.483 1.446 1.520 16,416,233 1.4793 -5.85%
2020-01-24 0 1.710 1.710 1.730 1.700 1.740 3,946,500 6,776,650 1.7171 1.575 1.575 1.593 1.566 1.602 4,285,399 1.5813 -2.29%
2020-01-23 0 1.750 1.730 1.750 1.700 1.800 15,427,500 26,881,315 1.7424 1.612 1.593 1.612 1.566 1.658 16,752,311 1.6046 -4.37%
2020-01-22 0 1.830 1.830 1.850 1.720 1.850 24,210,500 43,670,260 1.8038 1.685 1.685 1.704 1.584 1.704 26,289,537 1.6611 2.81%
2020-01-21 0 1.780 1.780 1.800 1.780 1.860 29,883,400 54,144,672 1.8119 1.639 1.639 1.658 1.639 1.713 32,449,588 1.6686 -5.32%
2020-01-20 0 1.880 1.880 1.890 1.870 2.080 39,345,000 76,826,625 1.9526 1.731 1.731 1.741 1.722 1.916 42,723,687 1.7982 -7.39%
2020-01-17 0 2.030 2.030 2.040 1.950 2.070 58,426,979 118,342,157 2.0255 1.869 1.869 1.879 1.796 1.906 63,444,300 1.8653 3.05%
2020-01-16 0 1.970 1.960 1.970 1.840 1.990 42,051,235 80,248,225 1.9083 1.814 1.805 1.814 1.694 1.833 45,662,316 1.7574 3.68%
2020-01-15 0 1.900 1.900 1.910 1.720 1.920 90,097,000 167,842,477 1.8629 1.750 1.750 1.759 1.584 1.768 97,833,932 1.7156 9.83%
2020-01-14 0 1.730 1.720 1.730 1.690 1.820 36,067,500 63,240,705 1.7534 1.593 1.584 1.593 1.556 1.676 39,164,737 1.6147 -0.57%
2020-01-13 0 1.740 1.730 1.740 1.560 1.770 55,791,753 94,805,512 1.6993 1.602 1.593 1.602 1.437 1.630 60,582,778 1.5649 10.83%
2020-01-10 0 1.570 1.550 1.570 1.540 1.580 7,759,892 12,091,806 1.5582 1.446 1.427 1.446 1.418 1.455 8,426,260 1.4350 1.29%
2020-01-09 0 1.550 1.550 1.560 1.520 1.590 14,654,100 22,775,621 1.5542 1.427 1.427 1.437 1.400 1.464 15,912,497 1.4313 2.65%
2020-01-08 0 1.510 1.510 1.520 1.490 1.550 12,307,500 18,691,395 1.5187 1.391 1.391 1.400 1.372 1.427 13,364,386 1.3986 -2.58%
2020-01-07 0 1.550 1.550 1.560 1.530 1.570 7,645,450 11,836,697 1.5482 1.427 1.427 1.437 1.409 1.446 8,301,990 1.4258 0.00%
2020-01-06 0 1.550 1.540 1.550 1.530 1.580 12,686,500 19,602,030 1.5451 1.427 1.418 1.427 1.409 1.455 13,775,932 1.4229 -1.27%
2020-01-03 0 1.570 1.570 1.580 1.570 1.640 19,911,000 31,960,145 1.6052 1.446 1.446 1.455 1.446 1.510 21,620,824 1.4782 -3.09%
2020-01-02 0 1.620 1.620 1.630 1.610 1.670 15,297,000 24,899,801 1.6278 1.492 1.492 1.501 1.483 1.538 16,610,605 1.4990 -1.22%
2019-12-31 0 1.640 1.640 1.650 1.610 1.790 60,283,500 101,079,310 1.6767 1.510 1.510 1.520 1.483 1.648 65,460,246 1.5441 9.33%
2019-12-30 0 1.500 1.490 1.500 1.470 1.510 5,609,476 8,365,415 1.4913 1.381 1.372 1.381 1.354 1.391 6,091,181 1.3734 0.67%
2019-12-27 0 1.490 1.490 1.500 1.470 1.560 17,441,862 26,371,250 1.5120 1.372 1.372 1.381 1.354 1.437 18,939,653 1.3924 1.36%
2019-12-24 0 1.470 1.470 1.480 1.450 1.480 2,799,000 4,105,650 1.4668 1.354 1.354 1.363 1.335 1.363 3,039,360 1.3508 0.00%
2019-12-23 0 1.470 1.460 1.470 1.450 1.500 5,155,500 7,587,730 1.4718 1.354 1.345 1.354 1.335 1.381 5,598,220 1.3554 0.00%
2019-12-20 0 1.470 1.470 1.480 1.470 1.500 6,950,000 10,307,665 1.4831 1.354 1.354 1.363 1.354 1.381 7,546,820 1.3658 -2.00%
2019-12-19 0 1.500 1.490 1.500 1.460 1.520 7,475,878 11,071,315 1.4809 1.381 1.372 1.381 1.345 1.400 8,117,857 1.3638 -0.66%
2019-12-18 0 1.510 1.500 1.510 1.490 1.560 12,972,740 19,583,405 1.5096 1.391 1.381 1.391 1.372 1.437 14,086,753 1.3902 -1.31%
2019-12-17 0 1.530 1.530 1.540 1.420 1.600 48,385,500 74,241,722 1.5344 1.409 1.409 1.418 1.308 1.473 52,540,525 1.4130 6.99%
2019-12-16 0 1.430 1.430 1.440 1.430 1.480 12,122,000 17,461,870 1.4405 1.317 1.317 1.326 1.317 1.363 13,162,957 1.3266 -0.69%
2019-12-13 0 1.440 1.430 1.440 1.400 1.460 11,215,234 15,984,702 1.4253 1.326 1.317 1.326 1.289 1.345 12,178,324 1.3126 3.60%
2019-12-12 0 1.390 1.380 1.390 1.380 1.460 17,744,000 25,249,550 1.4230 1.280 1.271 1.280 1.271 1.345 19,267,737 1.3105 -1.42%
2019-12-11 0 1.410 1.410 1.420 1.370 1.430 10,246,500 14,341,440 1.3996 1.298 1.298 1.308 1.262 1.317 11,126,401 1.2890 0.00%
2019-12-10 0 1.410 1.410 1.420 1.400 1.440 9,716,500 13,795,385 1.4198 1.298 1.298 1.308 1.289 1.326 10,550,888 1.3075 -0.70%
2019-12-09 0 1.420 1.410 1.420 1.390 1.460 12,131,219 17,303,727 1.4264 1.308 1.298 1.308 1.280 1.345 13,172,967 1.3136 2.16%
2019-12-06 0 1.390 1.390 1.400 1.380 1.430 5,734,000 8,035,860 1.4014 1.280 1.280 1.289 1.271 1.317 6,226,398 1.2906 -0.71%
2019-12-05 0 1.400 1.400 1.410 1.400 1.430 3,923,000 5,540,484 1.4123 1.289 1.289 1.298 1.289 1.317 4,259,881 1.3006 -0.71%
2019-12-04 0 1.410 1.400 1.410 1.380 1.450 15,779,461 22,363,837 1.4173 1.298 1.289 1.298 1.271 1.335 17,134,496 1.3052 -1.40%
2019-12-03 0 1.430 1.420 1.430 1.350 1.440 18,200,990 25,465,954 1.3992 1.317 1.308 1.317 1.243 1.326 19,763,970 1.2885 4.38%
2019-12-02 0 1.370 1.360 1.370 1.320 1.450 26,224,600 36,040,205 1.3743 1.262 1.252 1.262 1.216 1.335 28,476,594 1.2656 -4.86%
2019-11-29 0 1.440 1.430 1.440 1.430 1.470 8,981,060 12,954,978 1.4425 1.326 1.317 1.326 1.317 1.354 9,752,294 1.3284 0.00%
2019-11-28 0 1.440 1.440 1.460 1.430 1.500 25,357,483 36,887,457 1.4547 1.326 1.326 1.345 1.317 1.381 27,535,015 1.3397 -4.00%
2019-11-27 0 1.500 1.490 1.500 1.490 1.610 56,516,655 88,002,023 1.5571 1.381 1.372 1.381 1.372 1.483 61,369,930 1.4340 -4.46%
2019-11-26 0 1.570 1.570 1.580 1.500 1.680 136,509,925 215,323,157 1.5773 1.446 1.446 1.455 1.381 1.547 148,232,490 1.4526 3.97%
2019-11-25 0 1.510 1.500 1.510 1.490 1.580 26,623,520 40,457,445 1.5196 1.391 1.381 1.391 1.372 1.455 28,909,771 1.3994 -1.95%
2019-11-22 0 1.540 1.540 1.550 1.520 1.620 16,783,500 26,236,840 1.5633 1.418 1.418 1.427 1.400 1.492 18,224,755 1.4396 -3.75%
2019-11-21 0 1.600 1.600 1.610 1.580 1.620 10,556,039 16,866,735 1.5978 1.473 1.473 1.483 1.455 1.492 11,462,522 1.4715 -0.62%
2019-11-20 0 1.610 1.610 1.620 1.590 1.640 8,729,500 14,075,380 1.6124 1.483 1.483 1.492 1.464 1.510 9,479,131 1.4849 -1.83%
2019-11-19 0 1.640 1.630 1.640 1.590 1.660 11,433,506 18,524,205 1.6202 1.510 1.501 1.510 1.464 1.529 12,415,340 1.4920 3.14%
2019-11-18 0 1.590 1.580 1.590 1.580 1.660 8,769,000 14,088,637 1.6066 1.464 1.455 1.464 1.455 1.529 9,522,023 1.4796 -2.45%
2019-11-15 0 1.630 1.630 1.640 1.620 1.650 5,096,964 8,345,782 1.6374 1.501 1.501 1.510 1.492 1.520 5,534,657 1.5079 0.00%
2019-11-14 0 1.630 1.630 1.640 1.620 1.670 8,720,500 14,245,150 1.6335 1.501 1.501 1.510 1.492 1.538 9,469,359 1.5043 -0.61%
2019-11-13 0 1.640 1.630 1.640 1.630 1.690 7,683,944 12,657,650 1.6473 1.510 1.501 1.510 1.501 1.556 8,343,790 1.5170 -2.96%
2019-11-12 0 1.690 1.690 1.700 1.630 1.700 8,662,000 14,435,030 1.6665 1.556 1.556 1.566 1.501 1.566 9,405,835 1.5347 3.68%
2019-11-11 0 1.630 1.630 1.650 1.610 1.690 12,632,296 20,696,417 1.6384 1.501 1.501 1.520 1.483 1.556 13,717,074 1.5088 -2.98%
2019-11-08 0 1.680 1.680 1.690 1.680 1.770 25,205,616 42,914,811 1.7026 1.547 1.547 1.556 1.547 1.630 27,370,107 1.5679 -4.00%
2019-11-07 0 1.750 1.740 1.750 1.730 1.800 14,891,286 26,138,615 1.7553 1.612 1.602 1.612 1.593 1.658 16,170,051 1.6165 -0.57%
2019-11-06 0 1.760 1.760 1.770 1.760 1.850 17,014,500 30,485,990 1.7918 1.621 1.621 1.630 1.621 1.704 18,475,592 1.6501 -3.83%
2019-11-05 0 1.830 1.820 1.830 1.760 1.860 23,622,500 43,049,610 1.8224 1.685 1.676 1.685 1.621 1.713 25,651,043 1.6783 3.98%
2019-11-04 0 1.760 1.760 1.770 1.750 1.790 8,459,000 14,929,705 1.7649 1.621 1.621 1.630 1.612 1.648 9,185,403 1.6254 -0.56%
2019-11-01 0 1.770 1.760 1.770 1.730 1.770 7,573,000 13,305,455 1.7570 1.630 1.621 1.630 1.593 1.630 8,223,319 1.6180 1.72%
2019-10-31 0 1.740 1.740 1.750 1.740 1.840 14,911,500 26,527,961 1.7790 1.602 1.602 1.612 1.602 1.694 16,192,001 1.6383 -3.87%
2019-10-30 0 1.810 1.810 1.820 1.760 1.870 18,785,000 34,202,815 1.8208 1.667 1.667 1.676 1.621 1.722 20,398,131 1.6768 0.56%
2019-10-29 0 1.800 1.790 1.800 1.780 1.920 22,814,776 41,814,899 1.8328 1.658 1.648 1.658 1.639 1.768 24,773,957 1.6879 -4.26%
2019-10-28 0 1.880 1.880 1.890 1.860 2.270 89,860,001 182,492,971 2.0309 1.731 1.731 1.741 1.713 2.090 97,576,581 1.8703 7.43%
2019-10-25 0 1.750 1.730 1.750 1.720 1.780 7,784,400 13,589,267 1.7457 1.612 1.593 1.612 1.584 1.639 8,452,873 1.6077 1.74%
2019-10-24 0 1.720 1.720 1.730 1.710 1.770 5,967,378 10,316,873 1.7289 1.584 1.584 1.593 1.575 1.630 6,479,817 1.5922 -2.27%
2019-10-23 0 1.760 1.750 1.760 1.660 1.840 38,165,500 67,115,180 1.7585 1.621 1.612 1.621 1.529 1.694 41,442,900 1.6195 6.02%
2019-10-22 0 1.660 1.650 1.660 1.650 1.710 5,231,032 8,719,915 1.6670 1.529 1.520 1.529 1.520 1.575 5,680,238 1.5351 -2.35%
2019-10-21 0 1.700 1.700 1.710 1.690 1.730 5,174,500 8,831,355 1.7067 1.566 1.566 1.575 1.556 1.593 5,618,852 1.5717 -1.16%
2019-10-18 0 1.720 1.720 1.730 1.700 1.750 9,285,333 16,015,159 1.7248 1.584 1.584 1.593 1.566 1.612 10,082,696 1.5884 0.00%
2019-10-17 0 1.720 1.720 1.730 1.700 1.760 13,185,500 22,752,985 1.7256 1.584 1.584 1.593 1.566 1.621 14,317,783 1.5891 -2.27%
2019-10-16 0 1.760 1.750 1.760 1.700 1.760 7,549,000 13,058,535 1.7298 1.621 1.612 1.621 1.566 1.621 8,197,258 1.5930 1.73%
2019-10-15 0 1.730 1.730 1.740 1.700 1.770 6,971,500 12,035,710 1.7264 1.593 1.593 1.602 1.566 1.630 7,570,166 1.5899 -1.70%
2019-10-14 0 1.760 1.750 1.760 1.700 1.800 10,177,191 17,796,612 1.7487 1.621 1.612 1.621 1.566 1.658 11,051,141 1.6104 0.00%
2019-10-11 0 1.760 1.740 1.760 1.690 1.780 13,264,000 23,111,365 1.7424 1.621 1.602 1.621 1.556 1.639 14,403,024 1.6046 2.33%
2019-10-10 0 1.720 1.720 1.740 1.590 1.750 19,678,980 33,022,991 1.6781 1.584 1.584 1.602 1.464 1.612 21,368,880 1.5454 3.61%
2019-10-09 0 1.660 1.650 1.660 1.600 1.680 13,193,067 21,570,577 1.6350 1.529 1.520 1.529 1.473 1.547 14,326,000 1.5057 -1.78%
2019-10-08 0 1.690 1.680 1.690 1.680 1.750 10,921,525 18,669,254 1.7094 1.556 1.547 1.556 1.547 1.612 11,859,393 1.5742 -3.43%
2019-10-04 0 1.750 1.740 1.750 1.720 1.790 2,579,500 4,500,245 1.7446 1.612 1.602 1.612 1.584 1.648 2,801,010 1.6067 -0.57%
2019-10-03 0 1.760 1.750 1.760 1.710 1.760 4,728,551 8,214,226 1.7372 1.621 1.612 1.621 1.575 1.621 5,134,608 1.5998 0.00%
2019-10-02 0 1.760 1.760 1.770 1.750 1.800 5,563,000 9,816,665 1.7646 1.621 1.621 1.630 1.612 1.658 6,040,713 1.6251 -2.22%
2019-09-30 0 1.800 1.800 1.810 1.780 1.820 3,137,711 5,639,535 1.7973 1.658 1.658 1.667 1.639 1.676 3,407,157 1.6552 -0.55%
2019-09-27 0 1.810 1.810 1.820 1.800 1.850 3,463,253 6,287,827 1.8156 1.667 1.667 1.676 1.658 1.704 3,760,654 1.6720 -1.09%
2019-09-26 0 1.830 1.830 1.840 1.810 1.900 10,459,000 19,381,220 1.8531 1.685 1.685 1.694 1.667 1.750 11,357,149 1.7065 0.55%
2019-09-25 0 1.820 1.810 1.820 1.810 1.850 4,427,240 8,047,064 1.8176 1.676 1.667 1.676 1.667 1.704 4,807,422 1.6739 -1.62%
2019-09-24 0 1.850 1.830 1.850 1.820 1.910 10,251,753 19,002,689 1.8536 1.704 1.685 1.704 1.676 1.759 11,132,105 1.7070 0.00%
2019-09-23 0 1.850 1.840 1.850 1.830 1.930 10,999,737 20,517,476 1.8653 1.704 1.694 1.704 1.685 1.777 11,944,321 1.7178 -3.65%
2019-09-20 0 1.920 1.920 1.930 1.830 1.970 22,206,917 42,507,624 1.9142 1.768 1.768 1.777 1.685 1.814 24,113,900 1.7628 4.92%
2019-09-19 0 1.830 1.830 1.840 1.830 1.880 4,976,500 9,174,810 1.8436 1.685 1.685 1.694 1.685 1.731 5,403,849 1.6978 -2.14%
2019-09-18 0 1.870 1.860 1.870 1.850 1.880 3,383,500 6,307,685 1.8642 1.722 1.713 1.722 1.704 1.731 3,674,053 1.7168 0.54%
2019-09-17 0 1.860 1.860 1.870 1.820 1.900 7,042,557 13,055,489 1.8538 1.713 1.713 1.722 1.676 1.750 7,647,325 1.7072 -2.11%
2019-09-16 0 1.900 1.880 1.900 1.860 1.960 10,876,000 20,510,040 1.8858 1.750 1.731 1.750 1.713 1.805 11,809,959 1.7367 -2.56%
2019-09-13 0 1.950 1.940 1.950 1.870 1.950 7,463,500 14,270,955 1.9121 1.796 1.787 1.796 1.722 1.796 8,104,416 1.7609 1.04%
2019-09-12 0 1.930 1.920 1.930 1.900 2.030 9,099,500 17,605,185 1.9347 1.777 1.768 1.777 1.750 1.869 9,880,905 1.7817 -2.53%
2019-09-11 0 1.980 1.970 1.980 1.830 2.010 14,734,000 28,528,100 1.9362 1.823 1.814 1.823 1.685 1.851 15,999,258 1.7831 7.61%
2019-09-10 0 1.840 1.830 1.840 1.810 1.870 6,005,500 11,000,925 1.8318 1.694 1.685 1.694 1.667 1.722 6,521,212 1.6869 -1.60%
2019-09-09 0 1.870 1.850 1.870 1.840 1.890 5,207,000 9,719,320 1.8666 1.722 1.704 1.722 1.694 1.741 5,654,143 1.7190 0.54%
2019-09-06 0 1.860 1.860 1.870 1.800 1.890 8,355,500 15,560,325 1.8623 1.713 1.713 1.722 1.658 1.741 9,073,015 1.7150 1.09%
2019-09-05 0 1.840 1.840 1.850 1.790 1.850 7,337,000 13,394,435 1.8256 1.694 1.694 1.704 1.648 1.704 7,967,053 1.6812 -0.54%
2019-09-04 0 1.850 1.840 1.850 1.750 1.870 13,486,957 24,517,185 1.8178 1.704 1.694 1.704 1.612 1.722 14,645,127 1.6741 2.78%
2019-09-03 0 1.800 1.800 1.810 1.800 1.910 17,256,500 31,592,495 1.8308 1.658 1.658 1.667 1.658 1.759 18,738,374 1.6860 -5.76%
2019-09-02 0 1.910 1.900 1.910 1.880 1.980 16,768,000 32,011,315 1.9091 1.759 1.750 1.759 1.731 1.823 18,207,924 1.7581 -3.54%
2019-08-30 0 1.980 1.970 1.980 1.960 2.010 7,333,318 14,558,682 1.9853 1.823 1.814 1.823 1.805 1.851 7,963,055 1.8283 0.00%
2019-08-29 0 1.980 1.970 1.980 1.960 2.020 4,753,000 9,419,645 1.9818 1.823 1.814 1.823 1.805 1.860 5,161,156 1.8251 0.00%
2019-08-28 0 1.980 1.970 1.980 1.970 2.000 4,990,500 9,867,290 1.9772 1.823 1.814 1.823 1.814 1.842 5,419,051 1.8209 0.00%
2019-08-27 0 1.980 1.980 1.990 1.960 2.080 17,852,300 35,538,922 1.9907 1.823 1.823 1.833 1.805 1.916 19,385,337 1.8333 -1.00%
2019-08-26 0 2.000 2.000 2.010 1.960 2.110 21,821,800 44,672,444 2.0471 1.842 1.842 1.851 1.805 1.943 23,695,711 1.8853 -2.44%
2019-08-23 0 2.050 2.050 2.060 1.980 2.150 20,046,200 41,341,225 2.0623 1.888 1.888 1.897 1.823 1.980 21,767,634 1.8992 3.02%
2019-08-22 0 1.990 1.990 2.000 1.980 2.050 6,836,500 13,700,635 2.0040 1.833 1.833 1.842 1.823 1.888 7,423,573 1.8456 -0.50%
2019-08-21 0 2.000 2.000 2.020 1.990 2.030 5,638,618 11,292,412 2.0027 1.842 1.842 1.860 1.833 1.869 6,122,825 1.8443 0.50%
2019-08-20 0 1.990 1.990 2.000 1.980 2.080 10,443,000 21,118,130 2.0222 1.833 1.833 1.842 1.823 1.916 11,339,775 1.8623 -3.40%
2019-08-19 0 2.060 2.050 2.060 1.990 2.080 8,534,000 17,452,525 2.0451 1.897 1.888 1.897 1.833 1.916 9,266,843 1.8833 4.04%
2019-08-16 0 1.980 1.980 1.990 1.980 2.060 6,514,000 13,124,700 2.0148 1.823 1.823 1.833 1.823 1.897 7,073,379 1.8555 -2.94%
2019-08-15 0 2.040 2.040 2.050 1.910 2.090 8,672,500 17,358,565 2.0016 1.879 1.879 1.888 1.759 1.925 9,417,237 1.8433 4.08%
2019-08-14 0 1.960 1.950 1.960 1.940 2.060 8,519,500 16,869,950 1.9802 1.805 1.796 1.805 1.787 1.897 9,251,098 1.8236 0.00%
2019-08-13 0 1.960 1.960 1.980 1.960 2.030 8,880,769 17,659,261 1.9885 1.805 1.805 1.823 1.805 1.869 9,643,390 1.8312 -3.45%
2019-08-12 0 2.030 2.020 2.030 1.980 2.050 5,293,000 10,651,750 2.0124 1.869 1.860 1.869 1.823 1.888 5,747,528 1.8533 1.00%
2019-08-09 0 2.010 2.010 2.020 2.010 2.150 9,212,000 18,875,945 2.0491 1.851 1.851 1.860 1.851 1.980 10,003,065 1.8870 -4.74%
2019-08-08 0 2.110 2.100 2.110 2.090 2.180 9,238,000 19,589,415 2.1205 1.943 1.934 1.943 1.925 2.008 10,031,298 1.9528 1.44%
2019-08-07 0 2.080 2.080 2.090 2.080 2.170 6,192,500 13,101,685 2.1157 1.916 1.916 1.925 1.916 1.998 6,724,271 1.9484 0.00%
2019-08-06 0 2.080 2.080 2.090 1.930 2.240 21,331,208 44,240,897 2.0740 1.916 1.916 1.925 1.777 2.063 23,162,990 1.9100 2.46%
2019-08-05 0 2.030 2.030 2.040 2.030 2.150 9,918,000 20,582,060 2.0752 1.869 1.869 1.879 1.869 1.980 10,769,692 1.9111 -6.45%
2019-08-02 0 2.170 2.170 2.180 2.120 2.180 10,481,500 22,546,359 2.1511 1.998 1.998 2.008 1.952 2.008 11,381,582 1.9810 -3.12%
2019-08-01 0 2.240 2.230 2.240 2.220 2.340 9,866,000 22,363,150 2.2667 2.063 2.054 2.063 2.044 2.155 10,713,227 2.0874 -3.03%
2019-07-31 0 2.310 2.300 2.310 2.270 2.360 6,928,500 15,946,370 2.3016 2.127 2.118 2.127 2.090 2.173 7,523,474 2.1195 -2.53%
2019-07-30 0 2.370 2.370 2.380 2.350 2.490 8,946,500 21,566,080 2.4106 2.183 2.183 2.192 2.164 2.293 9,714,766 2.2199 -0.84%
2019-07-29 0 2.390 2.390 2.400 2.340 2.490 14,599,889 35,008,875 2.3979 2.201 2.201 2.210 2.155 2.293 15,853,630 2.2083 -2.85%
2019-07-26 0 2.460 2.450 2.460 2.440 2.610 17,577,000 44,348,405 2.5231 2.265 2.256 2.265 2.247 2.404 19,086,396 2.3236 -6.46%
2019-07-25 0 2.630 2.620 2.630 2.400 2.650 40,622,143 103,314,870 2.5433 2.422 2.413 2.422 2.210 2.440 44,110,503 2.3422 8.68%
2019-07-24 0 2.420 2.410 2.420 2.390 2.770 67,045,424 171,168,973 2.5530 2.229 2.219 2.229 2.201 2.551 72,802,840 2.3511 -7.63%
2019-07-23 0 2.620 2.620 2.630 2.050 2.620 91,568,769 218,734,753 2.3887 2.413 2.413 2.422 1.888 2.413 99,432,087 2.1998 29.70%
2019-07-22 0 2.020 2.000 2.020 1.990 2.110 14,167,100 28,661,105 2.0231 1.860 1.842 1.860 1.833 1.943 15,383,676 1.8631 -4.27%
2019-07-19 0 2.110 2.110 2.120 2.100 2.150 5,502,269 11,677,608 2.1223 1.943 1.943 1.952 1.934 1.980 5,974,767 1.9545 0.96%
2019-07-18 0 2.090 2.090 2.100 2.090 2.180 9,733,500 20,652,715 2.1218 1.925 1.925 1.934 1.925 2.008 10,569,348 1.9540 -4.13%
2019-07-17 0 2.180 2.160 2.180 2.150 2.200 3,804,000 8,225,440 2.1623 2.008 1.989 2.008 1.980 2.026 4,130,662 1.9913 0.00%
2019-07-16 0 2.180 2.160 2.180 2.140 2.190 3,964,500 8,595,972 2.1682 2.008 1.989 2.008 1.971 2.017 4,304,945 1.9968 0.93%
2019-07-15 0 2.160 2.150 2.160 2.090 2.160 5,992,500 12,847,590 2.1439 1.989 1.980 1.989 1.925 1.989 6,507,096 1.9744 1.89%
2019-07-12 0 2.120 2.120 2.140 2.120 2.200 4,147,000 8,874,217 2.1399 1.952 1.952 1.971 1.952 2.026 4,503,117 1.9707 -1.85%
2019-07-11 0 2.160 2.150 2.160 2.130 2.220 7,861,000 17,185,265 2.1861 1.989 1.980 1.989 1.962 2.044 8,536,050 2.0133 -0.46%
2019-07-10 0 2.170 2.170 2.180 2.160 2.220 5,318,500 11,635,590 2.1878 1.998 1.998 2.008 1.989 2.044 5,775,217 2.0147 -0.91%
2019-07-09 0 2.190 2.180 2.190 2.130 2.250 5,821,500 12,560,625 2.1576 2.017 2.008 2.017 1.962 2.072 6,321,412 1.9870 -0.90%
2019-07-08 0 2.210 2.200 2.210 2.000 2.260 17,867,500 37,762,670 2.1135 2.035 2.026 2.035 1.842 2.081 19,401,842 1.9463 -2.64%
2019-07-05 0 2.270 2.260 2.270 2.250 2.380 12,953,488 29,584,848 2.2839 2.090 2.081 2.090 2.072 2.192 14,065,847 2.1033 -4.62%
2019-07-04 0 2.380 2.380 2.390 2.380 2.460 10,166,612 24,523,671 2.4122 2.192 2.192 2.201 2.192 2.265 11,039,653 2.2214 -1.24%
2019-07-03 0 2.410 2.410 2.420 2.410 2.550 11,452,000 28,137,215 2.4570 2.219 2.219 2.229 2.219 2.348 12,435,422 2.2627 -5.49%
2019-07-02 0 2.550 2.550 2.560 2.520 2.590 10,668,582 27,323,685 2.5611 2.348 2.348 2.358 2.321 2.385 11,584,729 2.3586 1.19%
2019-06-28 0 2.520 2.520 2.540 2.490 2.560 7,811,819 19,643,754 2.5146 2.321 2.321 2.339 2.293 2.358 8,482,646 2.3158 -0.79%
2019-06-27 0 2.540 2.540 2.550 2.510 2.560 6,107,117 15,451,266 2.5300 2.339 2.339 2.348 2.312 2.358 6,631,556 2.3300 0.79%
2019-06-26 0 2.520 2.520 2.530 2.520 2.610 6,183,869 15,781,529 2.5520 2.321 2.321 2.330 2.321 2.404 6,714,899 2.3502 -3.08%
2019-06-25 0 2.600 2.600 2.610 2.550 2.690 10,516,000 27,282,925 2.5944 2.394 2.394 2.404 2.348 2.477 11,419,044 2.3892 -3.70%
2019-06-24 0 2.700 2.670 2.700 2.640 2.750 17,657,300 47,305,293 2.6791 2.486 2.459 2.486 2.431 2.533 19,173,592 2.4672 -0.37%
2019-06-21 0 2.710 2.710 2.720 2.570 2.720 37,385,737 100,259,597 2.6818 2.496 2.496 2.505 2.367 2.505 40,596,176 2.4697 0.37%
2019-06-20 0 2.700 2.690 2.700 2.610 2.730 17,429,056 46,933,105 2.6928 2.486 2.477 2.486 2.404 2.514 18,925,748 2.4799 3.45%
2019-06-19 0 2.610 2.610 2.630 2.590 2.770 12,488,603 33,227,918 2.6607 2.404 2.404 2.422 2.385 2.551 13,561,041 2.4502 -2.61%
2019-06-18 0 2.680 2.670 2.680 2.560 2.680 7,017,791 18,502,913 2.6366 2.468 2.459 2.468 2.358 2.468 7,620,432 2.4281 4.28%
2019-06-17 0 2.570 2.560 2.570 2.490 2.600 17,459,184 44,357,307 2.5406 2.367 2.358 2.367 2.293 2.394 18,958,463 2.3397 2.39%
2019-06-14 0 2.510 2.500 2.510 2.490 2.550 7,287,428 18,293,145 2.5102 2.312 2.302 2.312 2.293 2.348 7,913,224 2.3117 0.00%
2019-06-13 0 2.510 2.510 2.520 2.500 2.570 4,424,122 11,125,213 2.5147 2.312 2.312 2.321 2.302 2.367 4,804,036 2.3158 -1.57%
2019-06-12 0 2.550 2.510 2.550 2.510 2.580 4,192,262 10,650,674 2.5406 2.348 2.312 2.348 2.312 2.376 4,552,266 2.3396 -1.54%
2019-06-11 0 2.590 2.570 2.590 2.510 2.600 6,672,755 17,175,740 2.5740 2.385 2.367 2.385 2.312 2.394 7,245,767 2.3705 2.37%
2019-06-10 0 2.530 2.520 2.530 2.490 2.580 5,949,379 15,086,428 2.5358 2.330 2.321 2.330 2.293 2.376 6,460,272 2.3353 1.20%
2019-06-06 0 2.500 2.500 2.520 2.480 2.560 9,439,000 23,639,045 2.5044 2.302 2.302 2.321 2.284 2.358 10,249,559 2.3063 -1.19%
2019-06-05 0 2.530 2.510 2.530 2.460 2.650 8,980,627 22,707,007 2.5284 2.330 2.312 2.330 2.265 2.440 9,751,824 2.3285 -1.94%
2019-06-04 0 2.580 2.560 2.580 2.540 2.760 10,449,983 27,294,669 2.6119 2.376 2.358 2.376 2.339 2.542 11,347,358 2.4054 -4.44%
2019-06-03 0 2.700 2.660 2.700 2.520 2.700 9,686,500 25,450,680 2.6274 2.486 2.450 2.486 2.321 2.486 10,518,312 2.4197 1.89%
2019-05-31 0 2.650 2.630 2.650 2.590 2.710 7,890,692 20,837,156 2.6407 2.440 2.422 2.440 2.385 2.496 8,568,292 2.4319 -1.49%
2019-05-30 0 2.690 2.680 2.690 2.650 2.800 8,661,585 23,269,748 2.6865 2.477 2.468 2.477 2.440 2.579 9,405,384 2.4741 -3.93%
2019-05-29 0 2.800 2.790 2.800 2.730 2.840 14,008,314 39,121,642 2.7927 2.579 2.569 2.579 2.514 2.615 15,211,255 2.5719 -0.71%
2019-05-28 0 2.820 2.820 2.830 2.580 2.820 22,191,348 61,235,329 2.7594 2.597 2.597 2.606 2.376 2.597 24,096,994 2.5412 7.63%
2019-05-27 0 2.620 2.610 2.620 2.550 2.690 4,512,000 11,839,340 2.6240 2.413 2.404 2.413 2.348 2.477 4,899,461 2.4165 -0.38%
2019-05-24 0 2.630 2.620 2.630 2.560 2.660 5,268,078 13,727,575 2.6058 2.422 2.413 2.422 2.358 2.450 5,720,466 2.3997 2.33%
2019-05-23 0 2.570 2.550 2.570 2.520 2.640 5,910,144 15,139,762 2.5617 2.367 2.348 2.367 2.321 2.431 6,417,668 2.3591 -1.53%
2019-05-22 0 2.610 2.600 2.610 2.590 2.720 5,712,573 15,143,878 2.6510 2.404 2.394 2.404 2.385 2.505 6,203,131 2.4413 -1.51%
2019-05-21 0 2.650 2.640 2.650 2.560 2.740 13,016,560 34,527,094 2.6526 2.440 2.431 2.440 2.358 2.523 14,134,336 2.4428 3.52%
2019-05-20 0 2.560 2.530 2.560 2.450 2.600 5,739,774 14,444,636 2.5166 2.358 2.330 2.358 2.256 2.394 6,232,668 2.3176 0.39%
2019-05-17 0 2.550 2.540 2.550 2.520 2.800 21,931,517 56,896,721 2.5943 2.348 2.339 2.348 2.321 2.579 23,814,850 2.3891 -6.59%
2019-05-16 0 2.730 2.730 2.740 2.710 2.990 19,408,470 55,072,899 2.8376 2.514 2.514 2.523 2.496 2.754 21,075,140 2.6132 -4.55%
2019-05-15 0 2.860 2.860 2.870 2.530 2.900 24,614,273 68,569,712 2.7858 2.634 2.634 2.643 2.330 2.671 26,727,983 2.5655 11.28%
2019-05-14 0 2.570 2.560 2.570 2.300 2.630 18,341,804 46,186,282 2.5181 2.367 2.358 2.367 2.118 2.422 19,916,876 2.3190 7.08%
2019-05-10 0 2.400 2.400 2.410 2.350 2.490 5,145,012 12,451,304 2.4201 2.210 2.210 2.219 2.164 2.293 5,586,831 2.2287 1.27%
2019-05-09 0 2.370 2.370 2.380 2.310 2.470 9,098,900 21,518,826 2.3650 2.183 2.183 2.192 2.127 2.275 9,880,253 2.1780 -4.44%
2019-05-08 0 2.480 2.470 2.480 2.460 2.540 7,629,600 18,994,869 2.4896 2.284 2.275 2.284 2.265 2.339 8,284,779 2.2927 -3.50%
2019-05-07 0 2.570 2.570 2.580 2.500 2.630 9,822,864 25,225,547 2.5680 2.367 2.367 2.376 2.302 2.422 10,666,386 2.3650 0.78%
2019-05-06 0 2.550 2.540 2.550 2.490 2.720 26,119,664 67,024,171 2.5660 2.348 2.339 2.348 2.293 2.505 28,362,647 2.3631 -8.60%
2019-05-03 0 2.790 2.760 2.790 2.710 2.800 6,804,996 18,760,419 2.7569 2.569 2.542 2.569 2.496 2.579 7,389,364 2.5388 0.00%
2019-05-02 0 2.790 2.790 2.810 2.780 2.900 6,199,768 17,510,409 2.8244 2.569 2.569 2.588 2.560 2.671 6,732,163 2.6010 -3.13%
2019-04-30 0 2.880 2.870 2.880 2.820 2.940 5,510,000 15,877,465 2.8816 2.652 2.643 2.652 2.597 2.707 5,983,162 2.6537 -3.03%
2019-04-29 0 2.970 2.960 2.970 2.860 3.080 6,999,510 20,803,183 2.9721 2.735 2.726 2.735 2.634 2.836 7,600,581 2.7371 1.71%
2019-04-26 0 2.920 2.910 2.920 2.890 2.990 9,426,296 27,659,672 2.9343 2.689 2.680 2.689 2.661 2.754 10,235,764 2.7023 -0.68%
2019-04-25 0 2.940 2.940 2.950 2.930 3.100 7,680,161 22,935,061 2.9863 2.707 2.707 2.717 2.698 2.855 8,339,682 2.7501 -4.55%
2019-04-24 0 3.080 3.040 3.080 2.990 3.180 13,878,500 42,289,675 3.0471 2.836 2.800 2.836 2.754 2.929 15,070,293 2.8062 -0.65%
2019-04-23 0 3.100 3.100 3.110 3.070 3.330 19,960,058 62,502,068 3.1314 2.855 2.855 2.864 2.827 3.067 21,674,095 2.8837 -7.46%
2019-04-18 0 3.350 3.310 3.350 3.300 3.450 11,148,474 37,290,307 3.3449 3.085 3.048 3.085 3.039 3.177 12,105,831 3.0804 -2.90%
2019-04-17 0 3.450 3.440 3.450 3.290 3.510 18,637,087 64,038,675 3.4361 3.177 3.168 3.177 3.030 3.232 20,237,516 3.1644 4.55%
2019-04-16 0 3.300 3.300 3.310 3.260 3.380 10,204,864 33,908,681 3.3228 3.039 3.039 3.048 3.002 3.113 11,081,190 3.0600 -1.20%
2019-04-15 0 3.340 3.330 3.340 3.310 3.550 19,797,874 67,769,187 3.4231 3.076 3.067 3.076 3.048 3.269 21,497,984 3.1524 -1.47%
2019-04-12 0 3.390 3.390 3.400 3.350 3.620 34,845,600 120,798,824 3.4667 3.122 3.122 3.131 3.085 3.334 37,837,909 3.1925 -3.97%
2019-04-11 0 3.530 3.530 3.540 3.520 3.840 33,708,566 121,974,396 3.6185 3.251 3.251 3.260 3.242 3.536 36,603,234 3.3323 -7.59%
2019-04-10 0 3.820 3.820 3.840 3.790 4.020 15,850,392 61,240,488 3.8637 3.518 3.518 3.536 3.490 3.702 17,211,518 3.5581 -4.50%
2019-04-09 0 4.000 3.970 4.000 3.930 4.050 9,487,304 37,927,703 3.9977 3.684 3.656 3.684 3.619 3.730 10,302,011 3.6816 -0.50%
2019-04-08 0 4.020 4.010 4.020 3.930 4.050 12,519,000 50,086,005 4.0008 3.702 3.693 3.702 3.619 3.730 13,594,049 3.6844 1.52%
2019-04-04 0 3.960 3.950 3.960 3.900 3.990 7,022,305 27,666,067 3.9397 3.647 3.638 3.647 3.592 3.674 7,625,334 3.6282 0.25%
2019-04-03 0 3.950 3.930 3.950 3.880 4.000 10,288,149 40,657,081 3.9518 3.638 3.619 3.638 3.573 3.684 11,171,627 3.6393 0.51%
2019-04-02 0 3.930 3.920 3.930 3.850 4.000 8,252,253 32,496,869 3.9379 3.619 3.610 3.619 3.546 3.684 8,960,902 3.6265 0.00%
2019-04-01 0 3.930 3.900 3.930 3.710 3.930 17,932,860 69,209,453 3.8594 3.619 3.592 3.619 3.417 3.619 19,472,815 3.5542 6.50%
2019-03-29 0 3.690 3.680 3.690 3.630 3.770 13,952,687 51,481,981 3.6898 3.398 3.389 3.398 3.343 3.472 15,150,851 3.3980 0.82%
2019-03-28 0 3.660 3.660 3.690 3.650 3.860 24,370,799 90,705,303 3.7219 3.371 3.371 3.398 3.361 3.555 26,463,601 3.4275 -1.88%
2019-03-27 0 3.730 3.720 3.730 3.630 3.870 14,058,967 52,501,233 3.7344 3.435 3.426 3.435 3.343 3.564 15,266,258 3.4390 -2.36%
2019-03-26 0 3.820 3.810 3.820 3.770 4.040 14,276,236 55,313,207 3.8745 3.518 3.509 3.518 3.472 3.721 15,502,184 3.5681 -4.98%
2019-03-25 0 4.020 4.010 4.020 3.800 4.050 15,245,500 60,379,240 3.9605 3.702 3.693 3.702 3.499 3.730 16,554,682 3.6473 1.26%
2019-03-22 0 3.970 3.940 3.970 3.780 3.980 9,847,818 38,129,367 3.8719 3.656 3.628 3.656 3.481 3.665 10,693,483 3.5657 2.32%
2019-03-21 0 3.880 3.880 3.890 3.390 4.160 39,521,904 154,393,628 3.9065 3.573 3.573 3.582 3.122 3.831 42,915,783 3.5976 4.58%
2019-03-20 0 3.710 3.700 3.710 3.710 3.800 9,267,050 34,699,817 3.7444 3.417 3.407 3.417 3.417 3.499 10,062,843 3.4483 -1.85%
2019-03-19 0 3.780 3.770 3.780 3.710 3.820 9,648,119 36,334,716 3.7660 3.481 3.472 3.481 3.417 3.518 10,476,635 3.4682 0.80%
2019-03-18 0 3.750 3.750 3.760 3.640 3.840 16,963,000 63,808,115 3.7616 3.453 3.453 3.463 3.352 3.536 18,419,670 3.4641 0.00%
2019-03-15 0 3.750 3.750 3.760 3.700 3.950 31,062,186 118,154,520 3.8038 3.453 3.453 3.463 3.407 3.638 33,729,600 3.5030 -3.85%
2019-03-14 0 3.900 3.900 3.910 3.900 4.300 30,077,500 120,589,195 4.0093 3.592 3.592 3.601 3.592 3.960 32,660,356 3.6922 -8.02%
2019-03-13 0 4.240 4.240 4.250 4.180 4.380 10,119,338 42,952,291 4.2446 3.905 3.905 3.914 3.849 4.034 10,988,320 3.9089 -0.47%
2019-03-12 0 4.260 4.250 4.260 4.170 4.560 50,089,367 216,468,142 4.3216 3.923 3.914 3.923 3.840 4.199 54,390,709 3.9799 0.47%
2019-03-11 0 4.240 4.240 4.250 3.880 4.300 40,585,500 168,640,855 4.1552 3.905 3.905 3.914 3.573 3.960 44,070,713 3.8266 9.56%
2019-03-08 0 3.870 3.860 3.870 3.860 4.150 36,618,996 145,699,975 3.9788 3.564 3.555 3.564 3.555 3.822 39,763,592 3.6642 -4.68%
2019-03-07 0 4.060 4.050 4.060 3.650 4.190 72,877,850 292,198,423 4.0094 3.739 3.730 3.739 3.361 3.859 79,136,116 3.6924 10.03%
2019-03-06 0 3.690 3.680 3.690 3.660 3.800 21,469,937 79,050,671 3.6819 3.398 3.389 3.398 3.371 3.499 23,313,633 3.3907 -1.07%
2019-03-05 0 3.730 3.710 3.730 3.570 3.790 20,980,232 77,437,623 3.6910 3.435 3.417 3.435 3.288 3.490 22,781,875 3.3991 1.08%
2019-03-04 0 3.690 3.680 3.690 3.340 3.840 71,278,419 263,905,047 3.7025 3.398 3.389 3.398 3.076 3.536 77,399,336 3.4097 10.81%
2019-03-01 0 3.330 3.320 3.330 3.170 3.350 20,035,248 65,665,658 3.2775 3.067 3.057 3.067 2.919 3.085 21,755,742 3.0183 3.74%
2019-02-28 0 3.210 3.200 3.210 3.160 3.300 16,128,073 52,343,371 3.2455 2.956 2.947 2.956 2.910 3.039 17,513,045 2.9888 0.94%
2019-02-27 0 3.180 3.160 3.180 3.120 3.240 12,767,808 40,593,093 3.1793 2.929 2.910 2.929 2.873 2.984 13,864,223 2.9279 1.60%
2019-02-26 0 3.130 3.130 3.140 3.040 3.210 23,981,579 75,193,433 3.1355 2.882 2.882 2.892 2.800 2.956 26,040,958 2.8875 -1.57%
2019-02-25 0 3.180 3.180 3.190 3.160 3.400 33,772,228 109,995,822 3.2570 2.929 2.929 2.938 2.910 3.131 36,672,363 2.9994 -3.05%
2019-02-22 0 3.280 3.270 3.280 3.220 3.330 17,723,875 57,814,775 3.2620 3.021 3.011 3.021 2.965 3.067 19,245,884 3.0040 1.86%
2019-02-21 0 3.220 3.220 3.230 3.160 3.370 36,970,964 121,491,560 3.2861 2.965 2.965 2.975 2.910 3.103 40,145,785 3.0263 1.26%
2019-02-20 0 3.180 3.180 3.190 3.100 3.240 20,647,071 65,778,842 3.1859 2.929 2.929 2.938 2.855 2.984 22,420,104 2.9339 2.91%
2019-02-19 0 3.090 3.090 3.100 3.070 3.190 15,505,454 48,136,475 3.1045 2.846 2.846 2.855 2.827 2.938 16,836,959 2.8590 -1.59%
2019-02-18 0 3.140 3.120 3.140 3.010 3.230 30,203,505 94,377,555 3.1247 2.892 2.873 2.892 2.772 2.975 32,797,181 2.8776 5.37%
2019-02-15 0 2.980 2.970 2.980 2.960 3.110 24,009,839 72,245,010 3.0090 2.744 2.735 2.744 2.726 2.864 26,071,644 2.7710 -3.87%
2019-02-14 0 3.100 3.090 3.100 3.100 3.300 29,231,063 92,882,304 3.1775 2.855 2.846 2.855 2.855 3.039 31,741,232 2.9262 -4.91%
2019-02-13 0 3.260 3.250 3.260 3.100 3.300 46,861,454 151,729,423 3.2378 3.002 2.993 3.002 2.855 3.039 50,885,604 2.9818 2.19%
2019-02-12 0 3.190 3.170 3.190 3.080 3.350 29,805,409 95,859,209 3.2162 2.938 2.919 2.938 2.836 3.085 32,364,900 2.9618 -2.15%
2019-02-11 0 3.260 3.250 3.260 2.980 3.330 55,517,260 177,901,828 3.2044 3.002 2.993 3.002 2.744 3.067 60,284,713 2.9510 5.84%
2019-02-08 0 3.080 3.070 3.080 2.570 3.100 41,103,838 120,368,391 2.9284 2.836 2.827 2.836 2.367 2.855 44,633,563 2.6968 18.01%
2019-02-04 0 2.610 2.610 2.620 2.570 2.700 5,510,998 14,358,019 2.6053 2.404 2.404 2.413 2.367 2.486 5,984,246 2.3993 -1.88%
2019-02-01 0 2.660 2.650 2.660 2.620 2.710 4,226,728 11,216,487 2.6537 2.450 2.440 2.450 2.413 2.496 4,589,691 2.4438 -0.37%
2019-01-31 0 2.670 2.670 2.680 2.590 2.750 11,935,025 32,005,037 2.6816 2.459 2.459 2.468 2.385 2.533 12,959,926 2.4695 2.69%
2019-01-30 0 2.600 2.580 2.600 2.490 2.650 13,554,500 34,932,905 2.5772 2.394 2.376 2.394 2.293 2.440 14,718,470 2.3734 1.17%
2019-01-29 0 2.570 2.560 2.570 2.420 2.600 9,502,500 23,965,005 2.5220 2.367 2.358 2.367 2.229 2.394 10,318,512 2.3225 1.18%
2019-01-28 0 2.540 2.540 2.550 2.520 2.660 13,018,500 33,586,440 2.5799 2.339 2.339 2.348 2.321 2.450 14,136,442 2.3759 0.79%
2019-01-25 0 2.520 2.520 2.530 2.410 2.560 16,617,514 41,663,264 2.5072 2.321 2.321 2.330 2.219 2.358 18,044,516 2.3089 4.56%
2019-01-24 0 2.410 2.400 2.410 2.290 2.420 11,147,500 26,404,660 2.3687 2.219 2.210 2.219 2.109 2.229 12,104,773 2.1813 2.99%
2019-01-23 0 2.340 2.330 2.340 2.220 2.380 24,672,533 57,057,423 2.3126 2.155 2.146 2.155 2.044 2.192 26,791,246 2.1297 -2.09%
2019-01-22 0 2.390 2.380 2.390 2.320 2.630 23,163,108 56,023,115 2.4186 2.201 2.192 2.201 2.137 2.422 25,152,202 2.2274 -8.78%
2019-01-21 0 2.620 2.610 2.620 2.600 2.740 8,527,500 22,781,240 2.6715 2.413 2.404 2.413 2.394 2.523 9,259,785 2.4602 -2.60%
2019-01-18 0 2.690 2.680 2.690 2.650 2.770 10,790,553 29,067,022 2.6937 2.477 2.468 2.477 2.440 2.551 11,717,174 2.4807 -1.47%
2019-01-17 0 2.730 2.730 2.740 2.600 2.760 20,729,146 55,820,518 2.6929 2.514 2.514 2.523 2.394 2.542 22,509,227 2.4799 3.41%
2019-01-16 0 2.640 2.630 2.640 2.570 2.670 7,492,000 19,668,710 2.6253 2.431 2.422 2.431 2.367 2.459 8,135,363 2.4177 0.76%
2019-01-15 0 2.620 2.610 2.620 2.560 2.650 7,788,500 20,292,890 2.6055 2.413 2.404 2.413 2.358 2.440 8,457,325 2.3994 1.16%
2019-01-14 0 2.590 2.590 2.600 2.580 2.750 9,662,000 25,519,520 2.6412 2.385 2.385 2.394 2.376 2.533 10,491,708 2.4324 -4.07%
2019-01-11 0 2.700 2.690 2.700 2.550 2.740 22,487,492 59,159,686 2.6308 2.486 2.477 2.486 2.348 2.523 24,418,568 2.4227 0.00%
2019-01-10 0 2.700 2.690 2.700 2.580 2.800 19,661,745 52,792,890 2.6851 2.486 2.477 2.486 2.376 2.579 21,350,165 2.4727 2.27%
2019-01-09 0 2.640 2.640 2.650 2.580 2.860 31,778,176 86,949,203 2.7361 2.431 2.431 2.440 2.376 2.634 34,507,075 2.5198 -4.00%
2019-01-08 0 2.750 2.740 2.750 2.550 2.760 38,151,047 102,688,598 2.6916 2.533 2.523 2.533 2.348 2.542 41,427,205 2.4788 6.59%
2019-01-07 0 2.580 2.580 2.590 2.420 2.620 28,747,534 72,993,414 2.5391 2.376 2.376 2.385 2.229 2.413 31,216,181 2.3383 4.03%
2019-01-04 0 2.480 2.470 2.480 2.260 2.500 32,333,987 77,540,665 2.3981 2.284 2.275 2.284 2.081 2.302 35,110,615 2.2085 6.44%
2019-01-03 0 2.330 2.320 2.330 2.260 2.410 33,957,500 79,476,655 2.3405 2.146 2.137 2.146 2.081 2.219 36,873,545 2.1554 0.00%
2019-01-02 0 2.330 2.330 2.340 2.130 2.390 58,078,045 133,314,582 2.2954 2.146 2.146 2.155 1.962 2.201 63,065,402 2.1139 6.39%
2018-12-31 0 2.190 2.180 2.190 2.030 2.190 10,170,609 21,628,627 2.1266 2.017 2.008 2.017 1.869 2.017 11,043,993 1.9584 4.78%
2018-12-28 0 2.090 2.090 2.100 1.940 2.130 24,425,441 50,380,792 2.0626 1.925 1.925 1.934 1.787 1.962 26,522,936 1.8995 6.63%
2018-12-27 0 1.960 1.960 1.970 1.940 2.150 18,539,603 37,746,198 2.0360 1.805 1.805 1.814 1.787 1.980 20,131,661 1.8750 -6.22%
2018-12-24 0 2.090 2.080 2.090 2.050 2.110 6,894,147 14,330,958 2.0787 1.925 1.916 1.925 1.888 1.943 7,486,171 1.9143 -0.48%
2018-12-21 0 2.100 2.080 2.100 2.070 2.180 28,060,535 59,355,578 2.1153 1.934 1.916 1.934 1.906 2.008 30,470,187 1.9480 -4.55%
2018-12-20 0 2.200 2.190 2.200 2.160 2.280 23,639,000 52,291,002 2.2121 2.026 2.017 2.026 1.989 2.100 25,668,960 2.0371 -3.93%
2018-12-19 0 2.290 2.280 2.290 2.140 2.380 45,988,902 103,643,778 2.2537 2.109 2.100 2.109 1.971 2.192 49,938,123 2.0754 1.78%
2018-12-18 0 2.250 2.240 2.250 2.220 2.480 34,931,520 80,532,813 2.3054 2.072 2.063 2.072 2.044 2.284 37,931,207 2.1231 -7.41%
2018-12-17 0 2.430 2.420 2.430 2.370 2.500 29,699,293 72,260,101 2.4331 2.238 2.229 2.238 2.183 2.302 32,249,671 2.2406 1.67%
2018-12-14 0 2.390 2.390 2.400 2.370 2.690 67,857,957 167,392,713 2.4668 2.201 2.201 2.210 2.183 2.477 73,685,148 2.2717 -9.47%
2018-12-13 0 2.640 2.640 2.650 2.620 2.820 43,667,600 118,617,147 2.7164 2.431 2.431 2.440 2.413 2.597 47,417,483 2.5015 0.00%
2018-12-12 0 2.640 2.640 2.650 2.630 2.830 28,919,000 78,589,470 2.7176 2.431 2.431 2.440 2.422 2.606 31,402,372 2.5027 -5.38%
2018-12-11 0 2.790 2.780 2.790 2.780 2.870 8,709,815 24,471,948 2.8097 2.569 2.560 2.569 2.560 2.643 9,457,756 2.5875 -2.11%
2018-12-10 0 2.850 2.840 2.850 2.790 3.000 15,217,097 43,415,780 2.8531 2.625 2.615 2.625 2.569 2.763 16,523,840 2.6275 -5.00%
2018-12-07 0 3.000 2.990 3.000 2.980 3.120 26,507,183 80,448,536 3.0350 2.763 2.754 2.763 2.744 2.873 28,783,444 2.7950 -2.91%
2018-12-06 0 3.090 3.080 3.090 3.040 3.230 52,055,799 161,481,469 3.1021 2.846 2.836 2.846 2.800 2.975 56,526,005 2.8568 -4.33%
2018-12-05 0 3.230 3.230 3.240 3.180 3.270 11,302,162 36,485,157 3.2282 2.975 2.975 2.984 2.929 3.011 12,272,717 2.9729 -1.82%
2018-12-04 0 3.290 3.290 3.300 3.200 3.330 25,606,678 83,904,042 3.2766 3.030 3.030 3.039 2.947 3.067 27,805,609 3.0175 0.30%
2018-12-03 0 3.280 3.280 3.290 3.250 3.400 42,645,888 141,756,114 3.3240 3.021 3.021 3.030 2.993 3.131 46,308,034 3.0612 0.92%
2018-11-30 0 3.250 3.250 3.260 2.960 3.450 121,986,729 383,043,523 3.1400 2.993 2.993 3.002 2.726 3.177 132,462,139 2.8917 -4.13%
2018-11-29 0 3.390 3.380 3.390 3.390 4.070 57,959,700 213,918,910 3.6908 3.122 3.113 3.122 3.122 3.748 62,936,894 3.3989 -15.88%
2018-11-28 0 4.030 4.030 4.040 4.000 4.090 12,212,591 49,249,336 4.0327 3.711 3.711 3.721 3.684 3.767 13,261,327 3.7138 0.00%
2018-11-27 0 4.030 4.030 4.040 4.000 4.180 21,008,217 85,245,931 4.0577 3.711 3.711 3.721 3.684 3.849 22,812,263 3.7368 -2.42%
2018-11-26 0 4.130 4.130 4.160 4.120 4.200 10,574,939 43,958,980 4.1569 3.803 3.803 3.831 3.794 3.868 11,483,045 3.8282 -0.24%
2018-11-23 0 4.140 4.140 4.150 4.080 4.180 7,855,000 32,496,657 4.1371 3.813 3.813 3.822 3.757 3.849 8,529,535 3.8099 0.49%
2018-11-22 0 4.120 4.110 4.120 4.000 4.150 25,157,502 102,185,723 4.0618 3.794 3.785 3.794 3.684 3.822 27,317,861 3.7406 0.73%
2018-11-21 0 4.090 4.090 4.110 4.040 4.160 17,692,674 72,574,053 4.1019 3.767 3.767 3.785 3.721 3.831 19,212,003 3.7775 0.49%
2018-11-20 0 4.070 4.060 4.070 4.000 4.230 66,345,942 270,544,148 4.0778 3.748 3.739 3.748 3.684 3.895 72,043,291 3.7553 -6.44%
2018-11-19 0 4.350 4.340 4.350 4.350 4.530 17,754,955 78,251,233 4.4073 4.006 3.997 4.006 4.006 4.172 19,279,633 4.0588 -2.68%
2018-11-16 0 4.470 4.470 4.480 4.370 4.580 34,955,561 156,868,664 4.4877 4.117 4.117 4.126 4.024 4.218 37,957,312 4.1328 1.13%
2018-11-15 0 4.420 4.420 4.440 4.180 4.480 24,235,448 105,897,650 4.3695 4.070 4.070 4.089 3.849 4.126 26,316,627 4.0240 5.24%
2018-11-14 0 4.200 4.200 4.210 4.120 4.270 15,109,500 63,504,875 4.2030 3.868 3.868 3.877 3.794 3.932 16,407,003 3.8706 1.69%
2018-11-13 0 4.130 4.120 4.130 4.020 4.200 17,842,424 73,241,307 4.1049 3.803 3.794 3.803 3.702 3.868 19,374,613 3.7803 0.73%
2018-11-12 0 4.100 4.090 4.100 4.050 4.210 9,805,000 40,266,350 4.1067 3.776 3.767 3.776 3.730 3.877 10,646,988 3.7819 -2.15%
2018-11-09 0 4.190 4.180 4.190 4.130 4.240 6,142,500 25,621,550 4.1712 3.859 3.849 3.859 3.803 3.905 6,669,977 3.8413 -0.95%
2018-11-08 0 4.230 4.230 4.240 4.210 4.350 10,594,500 45,221,970 4.2684 3.895 3.895 3.905 3.877 4.006 11,504,285 3.9309 0.95%
2018-11-07 0 4.190 4.190 4.220 4.180 4.380 12,617,408 53,769,156 4.2615 3.859 3.859 3.886 3.849 4.034 13,700,907 3.9245 -3.68%
2018-11-06 0 4.350 4.340 4.350 4.240 4.380 11,005,196 47,314,561 4.2993 4.006 3.997 4.006 3.905 4.034 11,950,249 3.9593 0.69%
2018-11-05 0 4.320 4.320 4.330 4.280 4.460 10,974,532 47,759,468 4.3518 3.978 3.978 3.988 3.942 4.107 11,916,952 4.0077 -0.92%
2018-11-02 0 4.360 4.350 4.360 4.150 4.410 23,842,200 101,880,989 4.2731 4.015 4.006 4.015 3.822 4.061 25,889,610 3.9352 5.83%
2018-11-01 0 4.120 4.110 4.120 4.070 4.250 11,238,316 46,733,885 4.1584 3.794 3.785 3.794 3.748 3.914 12,203,388 3.8296 0.73%
2018-10-31 0 4.090 4.090 4.120 4.070 4.170 5,515,000 22,677,450 4.1120 3.767 3.767 3.794 3.748 3.840 5,988,592 3.7868 0.49%
2018-10-30 0 4.070 4.060 4.070 4.020 4.150 3,282,000 13,313,860 4.0566 3.748 3.739 3.748 3.702 3.822 3,563,836 3.7358 -0.73%
2018-10-29 0 4.100 4.090 4.100 4.080 4.190 3,938,567 16,273,894 4.1319 3.776 3.767 3.776 3.757 3.859 4,276,785 3.8052 -2.38%
2018-10-26 0 4.200 4.200 4.210 4.130 4.260 10,191,658 42,744,312 4.1940 3.868 3.868 3.877 3.803 3.923 11,066,850 3.8624 1.20%
2018-10-25 0 4.150 4.140 4.150 3.880 4.160 11,680,747 46,550,854 3.9853 3.822 3.813 3.822 3.573 3.831 12,683,812 3.6701 0.73%
2018-10-24 0 4.120 4.120 4.130 4.100 4.390 10,244,692 43,105,983 4.2076 3.794 3.794 3.803 3.776 4.043 11,124,438 3.8749 -5.72%
2018-10-23 0 4.370 4.350 4.370 4.310 4.700 10,022,260 45,010,494 4.4911 4.024 4.006 4.024 3.969 4.328 10,882,905 4.1359 -6.02%
2018-10-22 0 4.650 4.650 4.680 4.600 4.760 9,755,052 45,717,473 4.6865 4.282 4.282 4.310 4.236 4.384 10,592,751 4.3159 0.00%
2018-10-19 0 4.650 4.630 4.650 4.510 4.740 11,535,088 53,208,085 4.6127 4.282 4.264 4.282 4.153 4.365 12,525,645 4.2479 -1.48%
2018-10-18 0 4.720 4.710 4.720 4.650 4.790 14,194,488 67,084,228 4.7261 4.347 4.338 4.347 4.282 4.411 15,413,416 4.3523 -0.42%
2018-10-16 0 4.740 4.740 4.750 4.500 4.930 29,581,812 140,978,758 4.7657 4.365 4.365 4.374 4.144 4.540 32,122,101 4.3888 2.16%
2018-10-15 0 4.640 4.640 4.650 4.600 4.720 5,600,599 26,092,450 4.6589 4.273 4.273 4.282 4.236 4.347 6,081,541 4.2904 0.00%
2018-10-12 0 4.640 4.640 4.650 4.480 4.800 10,827,500 50,078,705 4.6251 4.273 4.273 4.282 4.126 4.420 11,757,294 4.2594 -0.64%
2018-10-11 0 4.670 4.660 4.670 4.540 4.940 18,259,500 85,671,555 4.6919 4.301 4.291 4.301 4.181 4.549 19,827,505 4.3208 -8.97%
2018-10-10 0 5.130 5.130 5.140 5.070 5.200 6,804,825 34,903,678 5.1293 4.724 4.724 4.734 4.669 4.789 7,389,178 4.7236 0.00%
2018-10-09 0 5.130 5.130 5.160 5.080 5.240 9,659,124 49,863,369 5.1623 4.724 4.724 4.752 4.678 4.826 10,488,585 4.7541 0.59%
2018-10-08 0 5.100 5.100 5.120 5.000 5.200 14,037,000 71,247,390 5.0757 4.697 4.697 4.715 4.605 4.789 15,242,404 4.6743 0.39%
2018-10-05 0 5.080 5.080 5.090 5.050 5.150 8,213,500 41,812,690 5.0907 4.678 4.678 4.687 4.651 4.743 8,918,821 4.6881 -1.36%
2018-10-04 0 5.150 5.140 5.150 5.060 5.230 6,811,000 34,817,380 5.1119 4.743 4.734 4.743 4.660 4.816 7,395,883 4.7077 -0.96%
2018-10-03 0 5.200 5.190 5.200 5.060 5.260 7,951,000 41,007,020 5.1575 4.789 4.780 4.789 4.660 4.844 8,633,779 4.7496 0.97%
2018-10-02 0 5.150 5.150 5.160 5.140 5.480 15,671,500 82,410,930 5.2586 4.743 4.743 4.752 4.734 5.047 17,017,264 4.8428 -6.02%
2018-09-28 0 5.480 5.460 5.480 5.250 5.720 32,902,500 179,327,422 5.4503 5.047 5.028 5.047 4.835 5.268 35,727,948 5.0192 -4.20%
2018-09-27 0 5.720 5.720 5.730 5.670 6.240 31,089,651 187,042,401 6.0162 5.268 5.268 5.277 5.222 5.747 33,759,424 5.5405 -8.92%
2018-09-26 0 6.280 6.280 6.290 6.080 6.450 35,374,670 222,320,129 6.2847 5.783 5.783 5.793 5.599 5.940 38,412,412 5.7877 2.28%
2018-09-24 0 6.140 6.140 6.150 5.850 6.250 15,051,658 92,071,780 6.1171 5.654 5.654 5.664 5.387 5.756 16,344,194 5.6333 3.19%
2018-09-21 0 5.950 5.940 5.950 5.470 5.950 30,834,753 177,677,160 5.7622 5.479 5.470 5.479 5.037 5.479 33,482,637 5.3065 6.82%
2018-09-20 0 5.570 5.570 5.580 5.420 5.600 10,522,062 57,874,439 5.5003 5.130 5.130 5.139 4.991 5.157 11,425,627 5.0653 0.72%
2018-09-19 0 5.530 5.520 5.530 5.230 5.530 14,692,492 79,793,501 5.4309 5.093 5.083 5.093 4.816 5.093 15,954,186 5.0014 4.54%
2018-09-18 0 5.290 5.280 5.290 5.110 5.320 13,284,134 69,355,087 5.2209 4.872 4.862 4.872 4.706 4.899 14,424,887 4.8080 2.52%
2018-09-17 0 5.160 5.130 5.160 5.070 5.180 6,120,000 31,346,690 5.1220 4.752 4.724 4.752 4.669 4.770 6,645,545 4.7169 -0.96%
2018-09-14 0 5.210 5.190 5.210 5.080 5.240 13,957,476 71,981,920 5.1572 4.798 4.780 4.798 4.678 4.826 15,156,051 4.7494 0.58%
2018-09-13 0 5.180 5.180 5.190 4.820 5.220 39,168,002 198,471,008 5.0672 4.770 4.770 4.780 4.439 4.807 42,531,490 4.6664 7.92%
2018-09-12 0 4.800 4.770 4.800 4.540 4.820 19,835,400 92,841,335 4.6806 4.420 4.393 4.420 4.181 4.439 21,538,732 4.3104 3.00%
2018-09-11 0 4.660 4.660 4.670 4.610 4.740 10,016,500 46,865,255 4.6788 4.291 4.291 4.301 4.245 4.365 10,876,650 4.3088 0.22%
2018-09-10 0 4.650 4.650 4.660 4.570 4.700 6,056,500 28,032,120 4.6284 4.282 4.282 4.291 4.209 4.328 6,576,592 4.2624 0.00%
2018-09-07 0 4.650 4.600 4.650 4.560 4.720 9,915,761 45,890,155 4.6280 4.282 4.236 4.282 4.199 4.347 10,767,261 4.2620 0.43%
2018-09-06 0 4.630 4.620 4.630 4.530 4.720 14,057,914 64,796,393 4.6092 4.264 4.255 4.264 4.172 4.347 15,265,114 4.2447 0.22%
2018-09-05 0 4.620 4.600 4.620 4.490 4.640 19,254,000 88,079,747 4.5746 4.255 4.236 4.255 4.135 4.273 20,907,406 4.2128 1.99%
2018-09-04 0 4.530 4.530 4.540 4.230 4.590 30,249,355 134,908,280 4.4599 4.172 4.172 4.181 3.895 4.227 32,846,969 4.1072 5.10%
2018-09-03 0 4.310 4.310 4.320 4.190 4.320 17,013,495 72,677,673 4.2718 3.969 3.969 3.978 3.859 3.978 18,474,501 3.9339 1.41%
2018-08-31 0 4.250 4.250 4.260 4.000 4.250 16,126,246 66,321,460 4.1126 3.914 3.914 3.923 3.684 3.914 17,511,061 3.7874 2.91%
2018-08-30 0 4.130 4.120 4.130 4.080 4.190 8,683,753 35,724,204 4.1139 3.803 3.794 3.803 3.757 3.859 9,429,456 3.7886 -0.24%
2018-08-29 0 4.140 4.110 4.140 4.060 4.190 10,915,500 44,797,020 4.1040 3.813 3.785 3.813 3.739 3.859 11,852,851 3.7794 0.24%
2018-08-28 0 4.130 4.110 4.130 4.010 4.150 12,640,500 51,816,685 4.0993 3.803 3.785 3.803 3.693 3.822 13,725,982 3.7751 2.74%
2018-08-27 0 4.020 4.010 4.020 3.980 4.450 22,766,000 94,208,060 4.1381 3.702 3.693 3.702 3.665 4.098 24,720,993 3.8109 -8.64%
2018-08-24 0 4.400 4.390 4.400 4.230 4.470 17,573,752 76,831,923 4.3720 4.052 4.043 4.052 3.895 4.117 19,082,869 4.0262 1.38%
2018-08-23 0 4.340 4.330 4.340 4.020 4.360 26,138,430 110,400,360 4.2237 3.997 3.988 3.997 3.702 4.015 28,383,025 3.8897 3.58%
2018-08-22 0 4.190 4.180 4.190 3.910 4.450 77,973,850 317,333,860 4.0697 3.859 3.849 3.859 3.601 4.098 84,669,726 3.7479 -13.07%
2018-08-21 0 4.820 4.810 4.820 4.700 4.870 8,154,905 39,151,415 4.8010 4.439 4.430 4.439 4.328 4.485 8,855,194 4.4213 1.47%
2018-08-20 0 4.750 4.740 4.750 4.470 4.800 10,830,000 50,543,175 4.6670 4.374 4.365 4.374 4.117 4.420 11,760,008 4.2979 4.17%
2018-08-17 0 4.560 4.550 4.560 4.500 4.840 8,666,500 40,110,485 4.6282 4.199 4.190 4.199 4.144 4.457 9,410,721 4.2622 -4.80%
2018-08-16 0 4.790 4.780 4.790 4.720 4.980 15,346,500 73,690,510 4.8018 4.411 4.402 4.411 4.347 4.586 16,664,355 4.4220 -3.82%
2018-08-15 0 4.980 4.970 4.980 4.880 5.490 15,241,170 76,902,504 5.0457 4.586 4.577 4.586 4.494 5.056 16,549,980 4.6467 -8.79%
2018-08-14 0 5.460 5.450 5.460 5.420 5.750 14,082,530 77,578,448 5.5088 5.028 5.019 5.028 4.991 5.295 15,291,844 5.0732 -5.54%
2018-08-13 0 5.780 5.750 5.780 5.640 5.850 5,041,000 28,873,885 5.7278 5.323 5.295 5.323 5.194 5.387 5,473,888 5.2748 -2.36%
2018-08-10 0 5.920 5.910 5.920 5.880 6.000 3,190,500 18,935,450 5.9349 5.452 5.443 5.452 5.415 5.526 3,464,479 5.4656 -1.17%
2018-08-09 0 5.990 5.980 5.990 5.890 6.050 6,959,865 41,681,327 5.9888 5.516 5.507 5.516 5.424 5.572 7,557,532 5.5152 1.53%
2018-08-08 0 5.900 5.870 5.900 5.850 5.970 2,513,000 14,792,224 5.8863 5.433 5.406 5.433 5.387 5.498 2,728,800 5.4208 -0.67%
2018-08-07 0 5.940 5.920 5.940 5.840 5.990 3,810,500 22,536,980 5.9144 5.470 5.452 5.470 5.378 5.516 4,137,720 5.4467 -0.17%
2018-08-06 0 5.950 5.880 5.950 5.760 6.040 8,222,212 48,484,397 5.8968 5.479 5.415 5.479 5.304 5.562 8,928,281 5.4304 0.00%
2018-08-03 0 5.950 5.910 5.950 5.740 5.980 10,983,500 64,155,090 5.8410 5.479 5.443 5.479 5.286 5.507 11,926,690 5.3791 -0.17%
2018-08-02 0 5.960 5.950 5.960 5.820 6.060 11,325,580 66,984,219 5.9144 5.489 5.479 5.489 5.360 5.581 12,298,146 5.4467 -1.65%
2018-08-01 0 6.060 6.010 6.060 5.980 6.150 7,514,500 45,430,300 6.0457 5.581 5.535 5.581 5.507 5.664 8,159,795 5.5676 0.17%
2018-07-31 0 6.050 6.040 6.050 6.000 6.110 8,447,700 50,962,562 6.0327 5.572 5.562 5.572 5.526 5.627 9,173,132 5.5556 -1.14%
2018-07-30 0 6.120 6.080 6.120 6.010 6.230 6,510,000 39,694,850 6.0975 5.636 5.599 5.636 5.535 5.737 7,069,036 5.6153 -1.29%
2018-07-27 0 6.200 6.190 6.200 6.170 6.270 3,460,500 21,495,085 6.2116 5.710 5.700 5.710 5.682 5.774 3,757,665 5.7203 -0.48%
2018-07-26 0 6.230 6.210 6.230 6.180 6.390 4,579,500 28,599,855 6.2452 5.737 5.719 5.737 5.691 5.885 4,972,757 5.7513 -1.27%
2018-07-25 0 6.310 6.300 6.310 6.290 6.500 5,609,500 35,712,060 6.3664 5.811 5.802 5.811 5.793 5.986 6,091,207 5.8629 -1.41%
2018-07-24 0 6.400 6.400 6.410 6.320 6.550 9,630,000 62,284,955 6.4678 5.894 5.894 5.903 5.820 6.032 10,456,960 5.9563 1.27%
2018-07-23 0 6.320 6.310 6.320 6.280 6.400 5,226,982 33,058,768 6.3246 5.820 5.811 5.820 5.783 5.894 5,675,840 5.8245 -0.63%
2018-07-20 0 6.360 6.350 6.360 6.310 6.450 3,598,046 22,969,234 6.3838 5.857 5.848 5.857 5.811 5.940 3,907,022 5.8790 -0.78%
2018-07-19 0 6.410 6.400 6.410 6.340 6.590 7,213,236 46,543,483 6.4525 5.903 5.894 5.903 5.839 6.069 7,832,661 5.9422 0.16%
2018-07-18 0 6.400 6.390 6.400 6.270 6.460 5,906,988 37,810,279 6.4009 5.894 5.885 5.894 5.774 5.949 6,414,241 5.8947 0.31%
2018-07-17 0 6.380 6.350 6.380 6.190 6.380 6,677,682 41,934,277 6.2798 5.875 5.848 5.875 5.700 5.875 7,251,117 5.7831 0.31%
2018-07-16 0 6.360 6.320 6.360 6.160 6.480 6,952,500 43,643,640 6.2774 5.857 5.820 5.857 5.673 5.968 7,549,535 5.7810 -1.09%
2018-07-13 0 6.430 6.390 6.430 6.340 6.570 9,197,531 59,278,828 6.4451 5.922 5.885 5.922 5.839 6.050 9,987,354 5.9354 0.00%
2018-07-12 0 6.430 6.430 6.440 6.100 6.500 16,548,725 105,321,621 6.3643 5.922 5.922 5.931 5.618 5.986 17,969,820 5.8610 4.72%
2018-07-11 0 6.140 6.140 6.150 6.000 6.270 13,564,257 82,893,992 6.1112 5.654 5.654 5.664 5.526 5.774 14,729,065 5.6279 -2.69%
2018-07-10 0 6.310 6.290 6.310 6.270 6.530 8,582,782 54,593,720 6.3608 5.811 5.793 5.811 5.774 6.014 9,319,814 5.8578 -0.63%
2018-07-09 0 6.350 6.320 6.350 6.200 6.400 3,985,241 25,192,626 6.3215 5.848 5.820 5.848 5.710 5.894 4,327,467 5.8216 0.95%
2018-07-06 0 6.290 6.290 6.300 6.240 6.500 5,610,045 35,497,668 6.3275 5.793 5.793 5.802 5.747 5.986 6,091,798 5.8271 -2.93%
2018-07-05 0 6.480 6.470 6.480 6.190 6.500 9,978,309 63,209,996 6.3347 5.968 5.958 5.968 5.700 5.986 10,835,180 5.8338 1.73%
2018-07-04 0 6.370 6.360 6.370 6.320 6.650 4,893,051 31,584,797 6.4550 5.866 5.857 5.866 5.820 6.124 5,313,234 5.9446 -3.48%
2018-07-03 0 6.600 6.600 6.610 6.440 6.820 7,737,500 50,971,740 6.5876 6.078 6.078 6.087 5.931 6.281 8,401,945 6.0667 -3.65%
2018-06-29 0 6.850 6.820 6.850 6.650 6.970 15,864,500 108,395,350 6.8326 6.308 6.281 6.308 6.124 6.419 17,226,838 6.2922 2.54%
2018-06-28 0 6.680 6.670 6.680 6.170 6.800 37,162,457 244,868,549 6.5891 6.152 6.143 6.152 5.682 6.262 40,353,722 6.0681 6.71%
2018-06-27 0 6.260 6.250 6.260 6.220 6.570 12,016,772 76,336,851 6.3525 5.765 5.756 5.765 5.728 6.050 13,048,693 5.8502 -1.57%
2018-06-26 0 6.360 6.360 6.370 6.250 6.500 14,647,313 93,351,569 6.3733 5.857 5.857 5.866 5.756 5.986 15,905,127 5.8693 -2.75%
2018-06-25 0 6.540 6.530 6.540 6.250 6.780 23,061,500 148,976,680 6.4600 6.023 6.014 6.023 5.756 6.244 25,041,868 5.9491 -3.11%
2018-06-22 0 6.750 6.740 6.750 6.680 6.880 9,721,800 65,523,051 6.7398 6.216 6.207 6.216 6.152 6.336 10,556,644 6.2068 -0.74%
2018-06-21 0 6.800 6.790 6.800 6.700 7.070 10,432,750 71,295,462 6.8338 6.262 6.253 6.262 6.170 6.511 11,328,645 6.2934 -2.86%
2018-06-20 0 7.000 7.000 7.030 6.790 7.080 10,310,033 71,760,879 6.9603 6.446 6.446 6.474 6.253 6.520 11,195,390 6.4099 0.14%
2018-06-19 0 6.990 6.990 7.000 6.680 7.150 47,482,612 321,915,480 6.7796 6.437 6.437 6.446 6.152 6.585 51,560,103 6.2435 -2.65%
2018-06-15 0 7.180 7.170 7.180 6.970 7.550 43,792,786 314,993,579 7.1928 6.612 6.603 6.612 6.419 6.953 47,553,420 6.6240 -4.52%
2018-06-14 0 7.520 7.510 7.520 7.460 7.750 13,005,500 98,194,931 7.5503 6.925 6.916 6.925 6.870 7.137 14,122,326 6.9532 -2.08%
2018-06-13 0 7.680 7.670 7.680 7.600 7.980 21,580,540 166,828,116 7.7305 7.073 7.063 7.073 6.999 7.349 23,433,733 7.1191 -3.40%
2018-06-12 0 7.950 7.940 7.950 7.880 8.140 13,660,161 109,062,579 7.9840 7.321 7.312 7.321 7.257 7.496 14,833,205 7.3526 -1.61%
2018-06-11 0 8.080 8.080 8.110 8.060 8.180 5,679,000 46,088,885 8.1157 7.441 7.441 7.469 7.423 7.533 6,166,675 7.4739 -0.86%
2018-06-08 0 8.150 8.150 8.160 8.000 8.220 14,734,632 119,484,855 8.1091 7.505 7.505 7.515 7.367 7.570 15,999,944 7.4678 0.00%
2018-06-07 0 8.150 8.140 8.150 8.070 8.320 18,401,911 150,243,041 8.1645 7.505 7.496 7.505 7.432 7.662 19,982,145 7.5189 -0.61%
2018-06-06 0 8.200 8.190 8.200 8.190 8.550 16,237,638 135,923,351 8.3709 7.552 7.542 7.552 7.542 7.874 17,632,018 7.7089 -3.53%
2018-06-05 0 8.500 8.490 8.500 8.280 8.520 11,706,500 98,900,675 8.4484 7.828 7.819 7.828 7.625 7.846 12,711,776 7.7802 1.80%
2018-06-04 0 8.350 8.340 8.350 8.080 8.360 21,446,000 177,053,755 8.2558 7.690 7.680 7.690 7.441 7.699 23,287,640 7.6029 -1.53%
2018-06-01 0 8.480 8.460 8.480 8.350 8.490 9,646,965 81,284,969 8.4260 7.809 7.791 7.809 7.690 7.819 10,475,382 7.7596 2.05%
2018-05-31 0 8.310 8.300 8.310 8.310 8.650 44,727,115 373,335,962 8.3470 7.653 7.644 7.653 7.653 7.966 48,567,982 7.6869 -2.35%
2018-05-30 0 8.510 8.500 8.510 8.290 8.600 21,568,500 181,818,525 8.4298 7.837 7.828 7.837 7.634 7.920 23,420,659 7.7632 -1.05%
2018-05-29 0 8.600 8.590 8.600 8.470 8.800 31,047,759 268,362,820 8.6435 7.920 7.911 7.920 7.800 8.104 33,713,934 7.9600 1.42%
2018-05-28 0 8.480 8.470 8.480 8.250 8.510 35,233,500 295,984,335 8.4007 7.809 7.800 7.809 7.598 7.837 38,259,119 7.7363 2.91%
2018-05-25 0 8.240 8.210 8.240 7.950 8.390 28,954,500 237,384,882 8.1985 7.588 7.561 7.588 7.321 7.726 31,440,920 7.5502 0.86%
2018-05-24 0 8.170 8.160 8.170 7.530 8.470 52,320,304 414,525,464 7.9228 7.524 7.515 7.524 6.935 7.800 56,813,224 7.2963 -2.51%
2018-05-23 0 8.380 8.380 8.390 8.340 8.670 11,610,683 98,444,039 8.4787 7.717 7.717 7.726 7.680 7.984 12,607,731 7.8082 -2.33%
2018-05-21 0 8.580 8.550 8.580 8.470 8.740 11,735,736 100,642,783 8.5758 7.901 7.874 7.901 7.800 8.049 12,743,523 7.8976 0.94%
2018-05-18 0 8.500 8.490 8.500 8.470 8.860 16,354,823 141,319,277 8.6408 7.828 7.819 7.828 7.800 8.159 17,759,267 7.9575 -1.73%
2018-05-17 0 8.650 8.650 8.660 8.370 8.810 32,364,000 279,723,529 8.6430 7.966 7.966 7.975 7.708 8.113 35,143,205 7.9595 2.98%
2018-05-16 0 8.400 8.400 8.410 8.350 8.440 5,758,718 48,354,368 8.3967 7.736 7.736 7.745 7.690 7.773 6,253,238 7.7327 0.00%
2018-05-15 0 8.400 8.390 8.400 8.350 8.500 13,732,504 115,702,408 8.4254 7.736 7.726 7.736 7.690 7.828 14,911,760 7.7591 0.48%
2018-05-14 0 8.360 8.350 8.360 8.260 8.420 10,484,363 87,249,190 8.3218 7.699 7.690 7.699 7.607 7.754 11,384,690 7.6637 0.12%
2018-05-11 0 8.350 8.320 8.350 8.250 8.610 13,160,500 111,493,732 8.4718 7.690 7.662 7.690 7.598 7.929 14,290,636 7.8019 -0.48%
2018-05-10 0 8.390 8.390 8.400 8.300 8.430 8,178,380 68,246,023 8.3447 7.726 7.726 7.736 7.644 7.763 8,880,685 7.6848 0.72%
2018-05-09 0 8.330 8.320 8.330 8.080 8.420 12,201,420 100,736,485 8.2561 7.671 7.662 7.671 7.441 7.754 13,249,197 7.6032 2.08%
2018-05-08 0 8.160 8.160 8.170 8.000 8.260 11,523,750 93,576,762 8.1203 7.515 7.515 7.524 7.367 7.607 12,513,333 7.4782 0.00%
2018-05-07 0 8.160 8.150 8.160 8.100 8.290 4,486,390 36,693,700 8.1789 7.515 7.505 7.515 7.459 7.634 4,871,651 7.5321 -0.85%
2018-05-04 0 8.230 8.230 8.240 8.200 8.390 4,263,069 35,285,093 8.2769 7.579 7.579 7.588 7.552 7.726 4,629,153 7.6224 -1.08%
2018-05-03 0 8.320 8.310 8.320 8.270 8.430 6,278,620 52,230,231 8.3187 7.662 7.653 7.662 7.616 7.763 6,817,786 7.6609 -0.72%
2018-05-02 0 8.380 8.350 8.380 8.280 8.490 5,401,000 45,161,670 8.3617 7.717 7.690 7.717 7.625 7.819 5,864,802 7.7005 0.24%
2018-04-30 0 8.360 8.360 8.370 8.260 8.550 11,419,662 95,488,800 8.3618 7.699 7.699 7.708 7.607 7.874 12,400,307 7.7005 0.36%
2018-04-27 0 8.330 8.330 8.340 8.070 8.370 10,858,000 89,267,095 8.2213 7.671 7.671 7.680 7.432 7.708 11,790,413 7.5712 1.83%
2018-04-26 0 8.180 8.160 8.180 8.000 8.250 12,081,445 98,208,784 8.1289 7.533 7.515 7.533 7.367 7.598 13,118,919 7.4860 -0.61%
2018-04-25 0 8.230 8.220 8.230 8.100 8.450 16,093,500 131,992,080 8.2016 7.579 7.570 7.579 7.459 7.782 17,475,503 7.5530 -2.95%
2018-04-24 0 8.480 8.440 8.480 8.350 8.510 8,242,500 69,606,065 8.4448 7.809 7.773 7.809 7.690 7.837 8,950,311 7.7769 0.24%
2018-04-23 0 8.460 8.460 8.470 8.400 8.760 8,787,204 74,630,904 8.4931 7.791 7.791 7.800 7.736 8.067 9,541,791 7.8215 -2.65%
2018-04-20 0 8.690 8.650 8.690 8.620 8.870 5,148,897 44,840,465 8.7088 8.003 7.966 8.003 7.938 8.169 5,591,050 8.0200 -0.80%
2018-04-19 0 8.760 8.750 8.760 8.720 8.890 7,240,250 63,796,530 8.8114 8.067 8.058 8.067 8.030 8.187 7,861,995 8.1145 -0.45%
2018-04-18 0 8.800 8.770 8.800 8.600 8.980 10,672,250 93,203,160 8.7332 8.104 8.076 8.104 7.920 8.270 11,588,712 8.0426 -0.90%
2018-04-17 0 8.880 8.840 8.890 8.800 9.150 10,660,016 95,712,444 8.9786 8.178 8.141 8.187 8.104 8.426 11,575,427 8.2686 -1.88%
2018-04-16 0 9.050 9.040 9.050 8.660 9.180 27,246,600 244,965,807 8.9907 8.334 8.325 8.334 7.975 8.454 29,586,357 8.2797 4.62%
2018-04-13 0 8.650 8.600 8.650 8.540 8.730 10,471,800 90,432,066 8.6358 7.966 7.920 7.966 7.865 8.040 11,371,049 7.9528 1.05%
2018-04-12 0 8.560 8.560 8.570 8.540 8.850 11,942,040 102,914,625 8.6178 7.883 7.883 7.892 7.865 8.150 12,967,543 7.9363 -2.73%
2018-04-11 0 8.800 8.780 8.800 8.740 9.030 10,457,220 92,864,373 8.8804 8.104 8.086 8.104 8.049 8.316 11,355,217 8.1781 -0.79%
2018-04-10 0 8.870 8.860 8.870 8.750 8.900 7,019,759 61,953,968 8.8257 8.169 8.159 8.169 8.058 8.196 7,622,569 8.1277 0.45%
2018-04-09 0 8.830 8.820 8.830 8.520 8.900 9,480,710 82,842,020 8.7380 8.132 8.122 8.132 7.846 8.196 10,294,850 8.0469 1.26%
2018-04-06 0 8.720 8.700 8.720 8.660 8.940 4,007,908 35,098,841 8.7574 8.030 8.012 8.030 7.975 8.233 4,352,081 8.0648 -0.80%
2018-04-04 0 8.790 8.750 8.790 8.710 9.000 4,714,261 41,533,303 8.8101 8.095 8.058 8.095 8.021 8.288 5,119,090 8.1134 -1.24%
2018-04-03 0 8.900 8.890 8.900 8.600 9.050 10,907,483 95,319,534 8.7389 8.196 8.187 8.196 7.920 8.334 11,844,145 8.0478 -1.00%
2018-03-29 0 8.990 8.990 9.000 8.780 9.180 15,350,102 137,335,017 8.9468 8.279 8.279 8.288 8.086 8.454 16,668,267 8.2393 0.22%
2018-03-28 0 8.970 8.970 8.980 8.890 9.600 23,729,212 216,154,966 9.1092 8.261 8.261 8.270 8.187 8.841 25,766,919 8.3889 -7.05%
2018-03-27 0 9.650 9.650 9.660 9.540 10.30 24,248,394 238,326,441 9.8285 8.887 8.887 8.896 8.786 9.485 26,330,685 9.0513 -4.27%
2018-03-26 0 10.08 10.06 10.08 9.220 10.08 16,038,000 156,540,945 9.7606 9.283 9.264 9.283 8.491 9.283 17,415,237 8.9887 6.78%
2018-03-23 0 9.440 9.430 9.440 9.090 9.500 14,334,290 134,110,782 9.3559 8.693 8.684 8.693 8.371 8.749 15,565,224 8.6161 -3.87%
2018-03-22 0 9.820 9.820 9.830 9.760 10.00 9,641,500 94,942,105 9.8472 9.043 9.043 9.053 8.988 9.209 10,469,448 9.0685 -1.80%
2018-03-21 0 10.00 9.960 10.00 9.920 10.16 8,580,000 85,955,470 10.018 9.209 9.172 9.209 9.136 9.357 9,316,793 9.2259 -1.19%
2018-03-20 0 10.12 10.10 10.12 9.810 10.20 10,384,010 103,948,429 10.010 9.320 9.301 9.320 9.034 9.393 11,275,720 9.2188 1.30%
2018-03-19 0 9.990 9.980 9.990 9.940 10.06 4,951,562 49,490,340 9.9949 9.200 9.191 9.200 9.154 9.264 5,376,769 9.2045 -0.10%
2018-03-16 0 10.00 10.00 10.02 9.990 10.20 12,090,382 121,412,774 10.042 9.209 9.209 9.228 9.200 9.393 13,128,624 9.2479 -1.77%
2018-03-15 0 10.18 10.18 10.20 10.08 10.24 7,334,585 74,513,180 10.159 9.375 9.375 9.393 9.283 9.430 7,964,430 9.3557 -1.74%
2018-03-14 0 10.36 10.06 10.36 9.990 10.36 15,763,000 159,032,780 10.089 9.541 9.264 9.541 9.200 9.541 17,116,622 9.2911 0.58%
2018-03-13 0 10.30 10.28 10.30 10.10 10.38 9,608,954 98,251,597 10.225 9.485 9.467 9.485 9.301 9.559 10,434,107 9.4164 -0.77%
2018-03-12 0 10.38 10.36 10.38 10.32 10.48 7,979,359 82,976,916 10.399 9.559 9.541 9.559 9.504 9.651 8,664,573 9.5766 0.58%
2018-03-09 0 10.32 10.30 10.32 10.10 10.44 17,923,400 184,248,286 10.280 9.504 9.485 9.504 9.301 9.614 19,462,543 9.4668 1.38%
2018-03-08 0 10.18 10.14 10.18 9.980 10.24 10,048,500 101,454,160 10.096 9.375 9.338 9.375 9.191 9.430 10,911,398 9.2980 0.59%
2018-03-07 0 10.12 10.10 10.12 9.930 10.22 5,550,100 55,939,046 10.079 9.320 9.301 9.320 9.145 9.412 6,026,706 9.2819 0.00%
2018-03-06 0 10.12 10.10 10.12 9.930 10.12 7,086,500 71,127,070 10.037 9.320 9.301 9.320 9.145 9.320 7,695,042 9.2432 2.22%
2018-03-05 0 9.900 9.900 9.910 9.840 10.10 7,026,000 69,655,267 9.9139 9.117 9.117 9.126 9.062 9.301 7,629,346 9.1299 -1.20%
2018-03-02 0 10.02 10.00 10.02 9.900 10.10 8,011,500 79,981,435 9.9833 9.228 9.209 9.228 9.117 9.301 8,699,474 9.1938 -1.38%
2018-03-01 0 10.16 10.14 10.16 9.900 10.18 11,218,500 112,938,415 10.067 9.357 9.338 9.357 9.117 9.375 12,181,870 9.2710 0.79%
2018-02-28 0 10.08 10.06 10.08 9.950 10.36 14,544,542 146,872,233 10.098 9.283 9.264 9.283 9.163 9.541 15,793,531 9.2995 -1.95%
2018-02-27 0 10.28 10.26 10.28 10.16 10.66 14,041,234 145,922,962 10.392 9.467 9.449 9.467 9.357 9.817 15,247,002 9.5706 -1.53%
2018-02-26 0 10.44 10.42 10.44 10.18 10.54 14,393,500 149,487,960 10.386 9.614 9.596 9.614 9.375 9.706 15,629,518 9.5645 1.36%
2018-02-23 0 10.30 10.26 10.30 10.12 10.30 6,099,500 62,453,015 10.239 9.485 9.449 9.485 9.320 9.485 6,623,285 9.4293 0.78%
2018-02-22 0 10.22 10.20 10.22 10.00 10.36 11,761,655 119,447,885 10.156 9.412 9.393 9.412 9.209 9.541 12,771,668 9.3526 -1.35%
2018-02-21 0 10.36 10.34 10.36 10.10 10.40 8,979,600 92,568,712 10.309 9.541 9.522 9.541 9.301 9.578 9,750,708 9.4935 1.57%
2018-02-20 0 10.20 10.18 10.20 9.970 10.28 8,239,501 83,613,490 10.148 9.393 9.375 9.393 9.182 9.467 8,947,055 9.3454 2.31%
2018-02-15 0 9.970 9.960 9.990 9.890 10.20 9,842,133 98,634,273 10.022 9.182 9.172 9.200 9.108 9.393 10,687,310 9.2291 1.12%
2018-02-14 0 9.860 9.850 9.860 9.600 9.860 9,461,000 92,233,900 9.7489 9.080 9.071 9.080 8.841 9.080 10,273,448 8.9779 2.71%
2018-02-13 0 9.600 9.580 9.600 9.330 9.890 17,680,408 170,146,607 9.6235 8.841 8.822 8.841 8.592 9.108 19,198,684 8.8624 3.56%
2018-02-12 0 9.270 9.260 9.270 9.040 9.400 18,136,908 167,245,615 9.2213 8.537 8.528 8.537 8.325 8.657 19,694,385 8.4920 3.46%
2018-02-09 0 8.960 8.950 8.960 8.710 9.710 59,018,600 540,749,731 9.1624 8.251 8.242 8.251 8.021 8.942 64,086,725 8.4378 -10.22%
2018-02-08 0 9.980 9.980 9.990 9.880 10.28 12,087,590 120,930,665 10.005 9.191 9.191 9.200 9.099 9.467 13,125,592 9.2133 0.30%
2018-02-07 0 9.950 9.940 9.950 9.860 10.36 19,015,120 191,298,116 10.060 9.163 9.154 9.163 9.080 9.541 20,648,012 9.2647 -0.20%
2018-02-06 0 9.970 9.970 9.990 9.820 10.44 45,607,000 457,102,420 10.023 9.182 9.182 9.200 9.043 9.614 49,523,426 9.2300 -5.94%
2018-02-05 0 10.60 10.60 10.62 10.30 10.74 23,829,246 252,054,848 10.578 9.762 9.762 9.780 9.485 9.891 25,875,543 9.7410 -2.93%
2018-02-02 0 10.92 10.90 10.92 10.72 10.98 5,995,943 65,433,895 10.913 10.06 10.04 10.06 9.872 10.11 6,510,835 10.050 1.11%
2018-02-01 0 10.80 10.78 10.80 10.70 11.08 11,913,758 130,073,443 10.918 9.946 9.927 9.946 9.854 10.20 12,936,832 10.055 -0.74%
2018-01-31 0 10.88 10.88 10.90 10.82 11.22 11,221,823 123,311,333 10.989 10.02 10.02 10.04 9.964 10.33 12,185,479 10.120 -1.09%
2018-01-30 0 11.00 11.00 11.04 10.88 11.26 18,571,227 206,312,298 11.109 10.13 10.13 10.17 10.02 10.37 20,166,001 10.231 0.73%
2018-01-29 0 10.92 10.92 10.96 10.90 11.50 21,754,995 242,138,177 11.130 10.06 10.06 10.09 10.04 10.59 23,623,169 10.250 -4.71%
2018-01-26 0 11.46 11.44 11.46 11.34 11.80 21,029,649 242,294,737 11.522 10.55 10.54 10.55 10.44 10.87 22,835,536 10.610 -0.69%
2018-01-25 0 11.54 11.54 11.56 11.30 11.64 12,916,900 147,841,582 11.446 10.63 10.63 10.65 10.41 10.72 14,026,118 10.540 0.52%
2018-01-24 0 11.48 11.46 11.48 11.46 11.80 12,841,840 148,308,621 11.549 10.57 10.55 10.57 10.55 10.87 13,944,612 10.636 -3.20%
2018-01-23 0 11.86 11.80 11.86 11.72 12.30 25,960,423 309,855,032 11.936 10.92 10.87 10.92 10.79 11.33 28,189,732 10.992 -0.84%
2018-01-22 0 11.96 11.94 11.96 11.46 11.98 28,964,500 340,885,098 11.769 11.01 11.00 11.01 10.55 11.03 31,451,779 10.838 2.22%
2018-01-19 0 11.70 11.68 11.70 11.16 11.70 44,346,000 507,179,945 11.437 10.77 10.76 10.77 10.28 10.77 48,154,140 10.532 2.63%
2018-01-18 0 11.40 11.38 11.40 11.30 11.56 21,640,934 247,315,811 11.428 10.50 10.48 10.50 10.41 10.65 23,499,314 10.524 0.18%
2018-01-17 0 11.38 11.36 11.38 11.14 11.82 58,292,500 663,463,250 11.382 10.48 10.46 10.48 10.26 10.89 63,298,273 10.482 -5.95%
2018-01-16 0 12.10 12.08 12.10 11.84 12.30 20,716,300 249,517,792 12.045 11.14 11.12 11.14 10.90 11.33 22,495,278 11.092 0.83%
2018-01-15 0 12.00 12.00 12.02 11.82 12.68 65,261,500 789,552,960 12.098 11.05 11.05 11.07 10.89 11.68 70,865,724 11.142 -5.66%
2018-01-12 0 12.72 12.70 12.72 12.46 12.94 47,009,042 596,812,585 12.696 11.71 11.70 11.71 11.47 11.92 51,045,866 11.692 1.11%
2018-01-11 0 12.58 12.58 12.60 11.96 12.94 97,529,587 1,225,940,779 12.570 11.59 11.59 11.60 11.01 11.92 105,904,780 11.576 4.83%
2018-01-10 0 12.00 11.98 12.00 12.00 12.74 49,116,178 607,926,530 12.377 11.05 11.03 11.05 11.05 11.73 53,333,949 11.398 -1.96%
2018-01-09 0 12.24 12.24 12.26 11.84 12.40 36,303,685 440,443,511 12.132 11.27 11.27 11.29 10.90 11.42 39,421,204 11.173 0.33%
2018-01-08 0 12.20 12.18 12.20 11.82 12.58 41,412,500 504,735,720 12.188 11.24 11.22 11.24 10.89 11.59 44,968,730 11.224 -0.81%
2018-01-05 0 12.30 12.24 12.30 11.08 12.30 152,174,825 1,811,400,809 11.903 11.33 11.27 11.33 10.20 11.33 165,242,588 10.962 11.01%
2018-01-04 0 11.08 11.06 11.08 10.86 11.08 13,941,100 152,893,324 10.967 10.20 10.19 10.20 10.00 10.20 15,138,269 10.100 0.73%
2018-01-03 0 11.00 10.98 11.00 10.86 11.12 13,655,780 149,767,022 10.967 10.13 10.11 10.13 10.00 10.24 14,828,448 10.100 0.00%
2018-01-02 0 11.00 11.00 11.02 10.80 11.08 18,996,000 207,908,990 10.945 10.13 10.13 10.15 9.946 10.20 20,627,250 10.079 1.10%
2017-12-29 0 10.88 10.86 10.88 10.70 10.94 12,279,000 132,753,720 10.811 10.02 10.00 10.02 9.854 10.07 13,333,439 9.9565 0.18%
2017-12-28 0 10.86 10.84 10.86 10.40 10.86 25,607,100 272,682,522 10.649 10.00 9.983 10.00 9.578 10.00 27,806,068 9.8066 3.82%
2017-12-27 0 10.46 10.44 10.46 10.36 10.52 13,161,616 137,581,912 10.453 9.633 9.614 9.633 9.541 9.688 14,291,848 9.6266 0.77%
2017-12-22 0 10.38 10.36 10.38 10.20 10.48 19,633,776 202,582,172 10.318 9.559 9.541 9.559 9.393 9.651 21,319,794 9.5021 2.98%
2017-12-21 0 10.08 10.00 10.08 9.820 10.26 19,000,640 190,236,737 10.012 9.283 9.209 9.283 9.043 9.449 20,632,289 9.2203 -1.37%
2017-12-20 0 10.22 10.20 10.22 10.04 10.26 11,888,928 120,528,564 10.138 9.412 9.393 9.412 9.246 9.449 12,909,870 9.3362 -0.39%
2017-12-19 0 10.26 10.22 10.26 10.16 10.48 10,054,568 103,354,853 10.279 9.449 9.412 9.449 9.357 9.651 10,917,988 9.4665 0.39%
2017-12-18 0 10.22 10.22 10.24 10.16 10.48 10,943,852 112,276,566 10.259 9.412 9.412 9.430 9.357 9.651 11,883,637 9.4480 -2.67%
2017-12-15 0 10.50 10.48 10.50 10.26 10.50 11,503,754 119,765,203 10.411 9.670 9.651 9.670 9.449 9.670 12,491,620 9.5876 0.38%
2017-12-14 0 10.46 10.42 10.46 10.30 10.48 7,528,000 78,282,010 10.399 9.633 9.596 9.633 9.485 9.651 8,174,455 9.5764 1.16%
2017-12-13 0 10.34 10.34 10.38 10.26 10.52 7,320,440 76,083,070 10.393 9.522 9.522 9.559 9.449 9.688 7,949,071 9.5713 -1.15%
2017-12-12 0 10.46 10.42 10.46 10.38 10.72 8,128,500 85,681,900 10.541 9.633 9.596 9.633 9.559 9.872 8,826,522 9.7073 -1.32%
2017-12-11 0 10.60 10.58 10.60 10.40 10.76 11,862,000 125,140,420 10.550 9.762 9.743 9.762 9.578 9.909 12,880,630 9.7154 -1.49%
2017-12-08 0 10.76 10.70 10.76 10.54 10.78 7,050,440 75,464,952 10.704 9.909 9.854 9.909 9.706 9.927 7,655,885 9.8571 0.94%
2017-12-07 0 10.66 10.62 10.66 10.18 10.66 18,212,400 188,905,924 10.372 9.817 9.780 9.817 9.375 9.817 19,776,360 9.5521 1.91%
2017-12-06 0 10.46 10.44 10.46 10.38 11.02 18,850,720 199,130,958 10.564 9.633 9.614 9.633 9.559 10.15 20,469,495 9.7282 -4.74%
2017-12-05 0 10.98 10.92 10.98 10.90 11.20 7,728,500 85,067,750 11.007 10.11 10.06 10.11 10.04 10.31 8,392,172 10.137 -0.90%
2017-12-04 0 11.08 11.06 11.08 10.96 11.26 9,938,410 110,115,283 11.080 10.20 10.19 10.20 10.09 10.37 10,791,855 10.204 -1.60%
2017-12-01 0 11.26 11.24 11.26 11.14 11.32 39,030,454 440,670,236 11.290 10.37 10.35 10.37 10.26 10.42 42,382,130 10.398 -0.53%
2017-11-30 0 11.32 11.26 11.32 10.66 11.32 103,865,977 1,164,354,210 11.210 10.42 10.37 10.42 9.817 10.42 112,785,297 10.324 3.10%
2017-11-29 0 10.98 10.94 10.98 10.56 11.02 22,556,042 244,611,208 10.845 10.11 10.07 10.11 9.725 10.15 24,493,005 9.9870 0.73%
2017-11-28 0 10.90 10.86 10.90 10.48 11.12 28,359,050 306,402,800 10.804 10.04 10.00 10.04 9.651 10.24 30,794,337 9.9500 -1.80%
2017-11-27 0 11.10 11.08 11.10 10.98 11.26 19,007,465 210,815,147 11.091 10.22 10.20 10.22 10.11 10.37 20,639,700 10.214 -0.72%
2017-11-24 0 11.18 11.16 11.18 10.96 11.24 24,665,000 273,708,655 11.097 10.30 10.28 10.30 10.09 10.35 26,783,066 10.219 1.82%
2017-11-23 0 10.98 10.98 11.00 10.92 11.26 23,840,067 263,441,896 11.050 10.11 10.11 10.13 10.06 10.37 25,887,294 10.176 -2.14%
2017-11-22 0 11.22 11.20 11.22 11.06 11.32 14,899,900 166,215,320 11.155 10.33 10.31 10.33 10.19 10.42 16,179,404 10.273 0.00%
2017-11-21 0 11.22 11.22 11.24 11.04 11.26 26,986,214 301,045,325 11.156 10.33 10.33 10.35 10.17 10.37 29,303,611 10.273 0.54%
2017-11-20 0 11.16 11.12 11.16 11.00 11.36 22,935,187 255,862,105 11.156 10.28 10.24 10.28 10.13 10.46 24,904,708 10.274 0.54%
2017-11-17 0 11.10 11.10 11.12 10.80 11.56 55,637,000 620,112,685 11.146 10.22 10.22 10.24 9.946 10.65 60,414,736 10.264 -1.77%
2017-11-16 0 11.30 11.30 11.32 11.24 11.84 65,075,087 750,332,472 11.530 10.41 10.41 10.42 10.35 10.90 70,663,303 10.618 -7.98%
2017-11-15 0 12.28 12.26 12.28 11.96 12.38 25,601,400 311,578,026 12.170 11.31 11.29 11.31 11.01 11.40 27,799,878 11.208 -0.97%
2017-11-14 0 12.40 12.38 12.40 12.36 12.76 37,114,000 464,579,075 12.518 11.42 11.40 11.42 11.38 11.75 40,301,104 11.528 0.32%
2017-11-13 0 12.36 12.34 12.36 12.04 12.40 22,236,000 271,693,210 12.219 11.38 11.36 11.38 11.09 11.42 24,145,480 11.252 0.65%
2017-11-10 0 12.28 12.28 12.30 12.20 12.68 22,953,684 283,959,996 12.371 11.31 11.31 11.33 11.24 11.68 24,924,794 11.393 -1.44%
2017-11-09 0 12.46 12.46 12.48 12.24 12.86 60,532,800 762,225,930 12.592 11.47 11.47 11.49 11.27 11.84 65,730,955 11.596 1.96%
2017-11-08 0 12.22 12.20 12.22 12.00 12.38 36,998,559 452,960,020 12.243 11.25 11.24 11.25 11.05 11.40 40,175,749 11.274 1.83%
2017-11-07 0 12.00 11.98 12.00 11.86 12.36 31,283,700 377,826,680 12.077 11.05 11.03 11.05 10.92 11.38 33,970,136 11.122 1.87%
2017-11-06 0 11.78 11.78 11.80 11.34 11.84 13,013,400 151,426,504 11.636 10.85 10.85 10.87 10.44 10.90 14,130,904 10.716 -0.34%
2017-11-03 0 11.82 11.80 11.82 11.64 12.16 17,032,733 201,552,192 11.833 10.89 10.87 10.89 10.72 11.20 18,495,391 10.897 -1.99%
2017-11-02 0 12.06 12.04 12.06 11.84 12.48 56,204,500 688,383,270 12.248 11.11 11.09 11.11 10.90 11.49 61,030,969 11.279 0.84%
2017-11-01 0 11.96 11.92 11.96 11.50 12.12 44,903,000 532,824,430 11.866 11.01 10.98 11.01 10.59 11.16 48,758,971 10.928 4.00%
2017-10-31 0 11.50 11.46 11.50 11.32 11.60 6,919,000 79,314,590 11.463 10.59 10.55 10.59 10.42 10.68 7,513,158 10.557 0.88%
2017-10-30 0 11.40 11.40 11.42 11.28 11.52 7,832,000 89,407,985 11.416 10.50 10.50 10.52 10.39 10.61 8,504,560 10.513 0.88%
2017-10-27 0 11.30 11.24 11.30 11.18 11.52 9,537,000 107,699,580 11.293 10.41 10.35 10.41 10.30 10.61 10,355,974 10.400 -1.40%
2017-10-26 0 11.46 11.44 11.46 11.36 11.58 6,107,800 69,949,041 11.452 10.55 10.54 10.55 10.46 10.66 6,632,297 10.547 -0.35%
2017-10-25 0 11.50 11.48 11.50 11.28 11.60 9,015,000 103,010,840 11.427 10.59 10.57 10.59 10.39 10.68 9,789,148 10.523 -0.69%
2017-10-24 0 11.58 11.52 11.58 11.36 11.76 11,804,100 136,166,846 11.536 10.66 10.61 10.66 10.46 10.83 12,817,758 10.623 -0.69%
2017-10-23 0 11.66 11.64 11.66 11.54 11.80 10,534,500 122,608,660 11.639 10.74 10.72 10.74 10.63 10.87 11,439,133 10.718 0.52%
2017-10-20 0 11.60 11.58 11.60 11.44 11.86 24,074,500 280,698,520 11.660 10.68 10.66 10.68 10.54 10.92 26,141,858 10.738 0.87%
2017-10-19 0 11.50 11.48 11.50 11.14 11.84 37,733,696 435,575,724 11.543 10.59 10.57 10.59 10.26 10.90 40,974,015 10.631 3.42%
2017-10-18 0 11.12 11.12 11.14 11.12 11.84 27,584,000 314,838,660 11.414 10.24 10.24 10.26 10.24 10.90 29,952,731 10.511 -5.44%
2017-10-17 0 11.76 11.72 11.76 11.70 11.96 7,958,852 93,872,995 11.795 10.83 10.79 10.83 10.77 11.01 8,642,305 10.862 -0.84%
2017-10-16 0 11.86 11.82 11.86 11.76 12.00 13,374,351 158,462,635 11.848 10.92 10.89 10.92 10.83 11.05 14,522,851 10.911 -1.17%
2017-10-13 0 12.00 11.98 12.00 11.80 12.20 18,106,000 217,003,050 11.985 11.05 11.03 11.05 10.87 11.24 19,660,823 11.037 0.84%
2017-10-12 0 11.90 11.88 11.90 11.72 12.06 21,445,500 256,105,110 11.942 10.96 10.94 10.96 10.79 11.11 23,287,097 10.998 1.88%
2017-10-11 0 11.68 11.68 11.70 11.66 12.00 16,183,426 191,378,506 11.826 10.76 10.76 10.77 10.74 11.05 17,573,151 10.890 -2.34%
2017-10-10 0 11.96 11.94 11.96 11.66 12.18 26,803,000 320,513,590 11.958 11.01 11.00 11.01 10.74 11.22 29,104,664 11.012 0.67%
2017-10-09 0 11.88 11.82 11.88 11.66 12.28 27,216,000 324,967,930 11.940 10.94 10.89 10.94 10.74 11.31 29,553,129 10.996 -1.82%
2017-10-06 0 12.10 12.10 12.12 10.82 12.34 90,528,472 1,076,282,428 11.889 11.14 11.14 11.16 9.964 11.36 98,302,456 10.949 11.21%
2017-10-04 0 10.88 10.86 10.88 10.72 11.10 8,550,500 93,200,130 10.900 10.02 10.00 10.02 9.872 10.22 9,284,760 10.038 -1.09%
2017-10-03 0 11.00 10.98 11.00 10.82 11.12 13,816,000 150,990,966 10.929 10.13 10.11 10.13 9.964 10.24 15,002,426 10.064 -0.90%
2017-09-29 0 11.10 11.08 11.10 10.94 11.14 8,389,500 92,632,760 11.042 10.22 10.20 10.22 10.07 10.26 9,109,935 10.168 0.00%
2017-09-28 0 11.10 11.06 11.10 10.94 11.20 8,272,000 91,312,360 11.039 10.22 10.19 10.22 10.07 10.31 8,982,344 10.166 0.36%
2017-09-27 0 11.06 11.02 11.06 10.84 11.10 12,536,000 137,323,020 10.954 10.19 10.15 10.19 9.983 10.22 13,612,508 10.088 0.55%
2017-09-26 0 11.00 10.96 11.00 10.76 11.10 10,490,000 114,889,520 10.952 10.13 10.09 10.13 9.909 10.22 11,390,812 10.086 0.18%
2017-09-25 0 10.98 10.96 10.98 10.76 11.06 28,636,328 310,921,359 10.858 10.11 10.09 10.11 9.909 10.19 31,095,426 9.9989 -0.90%
2017-09-22 0 11.08 11.06 11.08 10.90 11.50 31,001,867 343,433,528 11.078 10.20 10.19 10.20 10.04 10.59 33,664,101 10.202 -3.32%
2017-09-21 0 11.46 11.40 11.46 11.24 11.52 20,607,109 234,082,708 11.359 10.55 10.50 10.55 10.35 10.61 22,376,711 10.461 0.35%
2017-09-20 0 11.42 11.42 11.44 11.32 11.88 43,359,000 499,972,960 11.531 10.52 10.52 10.54 10.42 10.94 47,082,383 10.619 -4.03%
2017-09-19 0 11.90 11.84 11.90 11.70 11.94 10,136,223 119,969,380 11.836 10.96 10.90 10.96 10.77 11.00 11,006,654 10.900 0.68%
2017-09-18 0 11.82 11.80 11.82 11.78 12.08 33,755,000 402,132,410 11.913 10.89 10.87 10.89 10.85 11.12 36,653,655 10.971 -1.66%
2017-09-15 0 12.02 12.02 12.04 11.78 12.10 50,767,031 607,635,096 11.969 11.07 11.07 11.09 10.85 11.14 55,126,566 11.023 0.84%
2017-09-14 0 11.92 11.92 11.94 11.92 12.42 23,706,500 288,673,180 12.177 10.98 10.98 11.00 10.98 11.44 25,742,257 11.214 -3.09%
2017-09-13 0 12.30 12.30 12.32 12.06 12.46 28,967,500 356,403,730 12.304 11.33 11.33 11.35 11.11 11.47 31,455,036 11.331 0.82%
2017-09-12 0 12.20 12.18 12.20 11.98 12.28 22,031,500 267,656,170 12.149 11.24 11.22 11.24 11.03 11.31 23,923,419 11.188 0.99%
2017-09-11 0 12.08 12.06 12.08 11.88 12.16 16,312,150 195,616,207 11.992 11.12 11.11 11.12 10.94 11.20 17,712,929 11.044 0.17%
2017-09-08 0 12.06 12.04 12.06 11.72 12.08 24,794,000 296,027,070 11.939 11.11 11.09 11.11 10.79 11.12 26,923,144 10.995 2.03%
2017-09-07 0 11.82 11.78 11.82 11.72 12.12 17,968,500 212,776,040 11.842 10.89 10.85 10.89 10.79 11.16 19,511,515 10.905 -1.17%
2017-09-06 0 11.96 11.94 11.96 11.54 12.02 27,803,240 329,159,367 11.839 11.01 11.00 11.01 10.63 11.07 30,190,798 10.903 2.05%
2017-09-05 0 11.72 11.72 11.74 11.62 11.92 20,713,000 243,202,380 11.742 10.79 10.79 10.81 10.70 10.98 22,491,695 10.813 -0.51%
2017-09-04 0 11.78 11.76 11.78 11.44 12.02 54,574,352 641,047,229 11.746 10.85 10.83 10.85 10.54 11.07 59,260,835 10.817 -2.48%
2017-09-01 0 12.08 12.06 12.08 12.02 12.24 18,387,000 223,167,680 12.137 11.12 11.11 11.12 11.07 11.27 19,965,953 11.177 0.17%
2017-08-31 0 12.06 12.06 12.08 11.80 12.30 43,314,700 520,118,988 12.008 11.11 11.11 11.12 10.87 11.33 47,034,279 11.058 -1.79%
2017-08-30 0 12.28 12.28 12.30 12.12 12.42 22,259,100 273,441,640 12.284 11.31 11.31 11.33 11.16 11.44 24,170,564 11.313 0.49%
2017-08-29 0 12.22 12.20 12.22 11.72 12.48 62,481,000 758,100,360 12.133 11.25 11.24 11.25 10.79 11.49 67,846,453 11.174 -0.65%
2017-08-28 0 12.30 12.28 12.30 12.08 13.18 132,827,528 1,685,737,856 12.691 11.33 11.31 11.33 11.12 12.14 144,233,874 11.688 -8.89%
2017-08-25 0 13.50 13.48 13.50 13.16 14.00 126,615,000 1,723,946,050 13.616 12.43 12.41 12.43 12.12 12.89 137,487,855 12.539 4.01%
2017-08-24 0 12.98 12.96 12.98 12.52 13.00 32,903,700 419,735,330 12.756 11.95 11.94 11.95 11.53 11.97 35,729,251 11.748 0.15%
2017-08-22 0 12.96 12.94 12.96 12.80 13.14 29,942,003 387,457,478 12.940 11.94 11.92 11.94 11.79 12.10 32,513,223 11.917 0.78%
2017-08-21 0 12.86 12.84 12.86 12.50 12.92 33,030,000 420,688,410 12.737 11.84 11.82 11.84 11.51 11.90 35,866,397 11.729 0.16%
2017-08-18 0 12.84 12.84 12.86 12.80 13.26 32,290,500 420,611,180 13.026 11.82 11.82 11.84 11.79 12.21 35,063,394 11.996 -1.83%
2017-08-17 0 13.08 13.06 13.08 12.86 13.26 33,514,500 438,571,640 13.086 12.05 12.03 12.05 11.84 12.21 36,392,503 12.051 0.93%
2017-08-16 0 12.96 12.94 12.96 12.84 13.26 37,075,000 482,071,420 13.003 11.94 11.92 11.94 11.82 12.21 40,258,755 11.974 -1.67%
2017-08-15 0 13.18 13.14 13.18 12.86 13.42 47,317,650 623,611,165 13.179 12.14 12.10 12.14 11.84 12.36 51,380,975 12.137 -0.60%
2017-08-14 0 13.26 13.24 13.26 13.00 13.52 61,716,002 821,050,736 13.304 12.21 12.19 12.21 11.97 12.45 67,015,762 12.252 2.79%
2017-08-11 0 12.90 12.88 12.90 12.52 13.24 102,307,200 1,316,260,850 12.866 11.88 11.86 11.88 11.53 12.19 111,092,663 11.848 -2.27%
2017-08-10 0 13.20 13.16 13.20 12.40 13.54 130,193,820 1,701,092,559 13.066 12.16 12.12 12.16 11.42 12.47 141,374,000 12.033 1.07%
2017-08-09 0 13.06 13.04 13.06 12.06 13.30 112,611,420 1,442,085,820 12.806 12.03 12.01 12.03 11.11 12.25 122,281,741 11.793 6.70%
2017-08-08 0 12.24 12.22 12.24 11.50 12.26 85,176,300 1,020,263,002 11.978 11.27 11.25 11.27 10.59 11.29 92,490,675 11.031 3.90%
2017-08-07 0 11.78 11.76 11.78 11.04 11.78 59,932,000 684,241,390 11.417 10.85 10.83 10.85 10.17 10.85 65,078,562 10.514 6.51%
2017-08-04 0 11.06 11.04 11.06 10.50 11.12 52,035,000 561,653,390 10.794 10.19 10.17 10.19 9.670 10.24 56,503,420 9.9402 6.35%
2017-08-03 0 10.40 10.38 10.40 10.12 11.06 38,699,500 410,571,790 10.609 9.578 9.559 9.578 9.320 10.19 42,022,756 9.7702 -5.97%
2017-08-02 0 11.06 11.02 11.06 10.94 11.18 14,910,130 164,928,202 11.061 10.19 10.15 10.19 10.07 10.30 16,190,513 10.187 0.00%
2017-08-01 0 11.06 11.04 11.06 10.94 11.34 24,155,500 269,484,740 11.156 10.19 10.17 10.19 10.07 10.44 26,229,814 10.274 0.55%
2017-07-31 0 11.00 10.98 11.00 10.72 11.16 19,534,500 214,181,380 10.964 10.13 10.11 10.13 9.872 10.28 21,211,993 10.097 1.10%
2017-07-28 0 10.88 10.82 10.88 10.60 10.98 23,533,200 253,236,798 10.761 10.02 9.964 10.02 9.762 10.11 25,554,075 9.9098 -0.91%
2017-07-27 0 10.98 10.98 11.00 10.92 11.34 20,107,800 222,342,646 11.058 10.11 10.11 10.13 10.06 10.44 21,834,524 10.183 -1.79%
2017-07-26 0 11.18 11.18 11.20 10.70 11.42 31,984,000 351,910,980 11.003 10.30 10.30 10.31 9.854 10.52 34,730,573 10.133 1.45%
2017-07-25 0 11.02 11.02 11.04 10.82 11.60 37,105,000 416,817,340 11.233 10.15 10.15 10.17 9.964 10.68 40,291,331 10.345 -4.51%
2017-07-24 0 11.54 11.54 11.56 11.40 11.72 18,146,500 209,186,250 11.528 10.63 10.63 10.65 10.50 10.79 19,704,801 10.616 -0.52%
2017-07-21 0 11.60 11.60 11.62 11.40 12.00 113,457,700 1,168,405,194 10.298 10.68 10.68 10.70 10.50 11.05 123,200,694 9.4838 -0.17%
2017-07-20 0 11.62 11.60 11.62 10.86 11.82 109,740,534 1,255,926,106 11.445 10.70 10.68 10.70 10.00 10.89 119,164,322 10.539 7.00%
2017-07-19 0 10.86 10.84 10.86 10.70 11.04 29,493,671 319,287,419 10.826 10.00 9.983 10.00 9.854 10.17 32,026,392 9.9695 0.00%
2017-07-18 0 10.86 10.84 10.86 10.50 10.86 35,579,471 381,508,402 10.723 10.00 9.983 10.00 9.670 10.00 38,634,800 9.8747 2.07%
2017-07-17 0 10.64 10.64 10.66 10.30 10.96 33,321,200 351,648,830 10.553 9.799 9.799 9.817 9.485 10.09 36,182,603 9.7187 -0.37%
2017-07-14 0 10.68 10.68 10.70 10.52 11.08 65,434,300 707,376,577 10.810 9.835 9.835 9.854 9.688 10.20 71,053,363 9.9556 1.91%
2017-07-13 0 10.48 10.46 10.48 10.24 10.98 85,823,400 908,068,284 10.581 9.651 9.633 9.651 9.430 10.11 93,193,343 9.7439 3.97%
2017-07-12 0 10.08 10.06 10.08 9.860 10.24 41,264,953 416,270,937 10.088 9.283 9.264 9.283 9.080 9.430 44,808,513 9.2900 2.02%
2017-07-11 0 9.880 9.880 9.890 9.750 10.46 76,802,587 763,020,665 9.9348 9.099 9.099 9.108 8.979 9.633 83,397,883 9.1492 -4.82%
2017-07-10 0 10.38 10.38 10.40 10.12 11.50 346,286,450 3,238,267,646 9.3514 9.559 9.559 9.578 9.320 10.59 376,023,230 8.6119 -5.64%
2017-07-07 0 11.00 10.98 11.00 9.510 11.10 152,554,500 1,588,824,704 10.415 10.13 10.11 10.13 8.758 10.22 165,654,867 9.5912 15.79%
2017-07-06 0 9.500 9.490 9.500 9.080 9.500 44,642,760 416,505,677 9.3297 8.749 8.740 8.749 8.362 8.749 48,476,384 8.5919 2.37%
2017-07-05 0 9.280 9.270 9.280 8.780 9.350 83,106,083 752,540,288 9.0552 8.546 8.537 8.546 8.086 8.611 90,242,681 8.3391 5.69%
2017-07-04 0 8.780 8.770 8.780 8.650 8.960 26,036,000 228,979,182 8.7947 8.086 8.076 8.086 7.966 8.251 28,271,799 8.0992 0.57%
2017-07-03 0 8.730 8.720 8.730 8.410 8.900 55,832,770 485,030,701 8.6872 8.040 8.030 8.040 7.745 8.196 60,627,317 8.0002 2.71%
2017-06-30 0 8.500 8.500 8.520 8.360 8.560 40,794,500 345,674,920 8.4736 7.828 7.828 7.846 7.699 7.883 44,297,661 7.8035 0.83%
2017-06-29 0 8.430 8.430 8.440 8.410 8.600 29,377,299 250,272,660 8.5193 7.763 7.763 7.773 7.745 7.920 31,900,026 7.8455 0.48%
2017-06-28 0 8.390 8.360 8.390 8.240 8.390 17,257,700 143,327,729 8.3051 7.726 7.699 7.726 7.588 7.726 18,739,677 7.6484 0.12%
2017-06-27 0 8.380 8.370 8.380 8.280 8.740 58,195,037 492,948,339 8.4706 7.717 7.708 7.717 7.625 8.049 63,192,440 7.8007 -2.78%
2017-06-26 0 8.620 8.600 8.620 8.500 8.770 31,441,250 271,304,567 8.6289 7.938 7.920 7.938 7.828 8.076 34,141,216 7.9465 0.12%
2017-06-23 0 8.610 8.610 8.620 8.390 8.700 30,271,825 258,941,801 8.5539 7.929 7.929 7.938 7.726 8.012 32,871,368 7.8774 1.53%
2017-06-22 0 8.480 8.460 8.480 8.420 8.560 15,540,119 131,925,324 8.4893 7.809 7.791 7.809 7.754 7.883 16,874,601 7.8180 -0.24%
2017-06-21 0 8.500 8.480 8.500 8.320 8.570 15,321,500 129,594,800 8.4584 7.828 7.809 7.828 7.662 7.892 16,637,209 7.7895 0.12%
2017-06-20 0 8.490 8.490 8.500 8.410 8.590 49,864,000 423,715,350 8.4974 7.819 7.819 7.828 7.745 7.911 54,145,989 7.8254 0.83%
2017-06-19 0 8.420 8.410 8.430 8.360 8.610 18,356,600 155,481,557 8.4701 7.754 7.745 7.763 7.699 7.929 19,932,943 7.8002 -1.06%
2017-06-16 0 8.510 8.510 8.520 8.420 8.650 51,359,682 440,234,597 8.5716 7.837 7.837 7.846 7.754 7.966 55,770,110 7.8937 0.12%
2017-06-15 0 8.500 8.490 8.500 8.300 8.900 205,539,009 1,748,335,802 8.5061 7.828 7.819 7.828 7.644 8.196 223,189,334 7.8334 -6.59%
2017-06-14 0 9.100 9.090 9.100 9.050 9.350 11,972,250 109,247,317 9.1250 8.380 8.371 8.380 8.334 8.611 13,000,347 8.4034 -1.62%
2017-06-13 0 9.250 9.250 9.300 9.180 9.360 5,447,000 50,476,685 9.2669 8.518 8.518 8.565 8.454 8.620 5,914,752 8.5340 0.98%
2017-06-12 0 9.160 9.160 9.180 9.000 9.260 6,149,500 56,321,055 9.1586 8.436 8.436 8.454 8.288 8.528 6,677,578 8.4344 0.11%
2017-06-09 0 9.150 9.150 9.190 9.150 9.510 8,585,100 79,635,408 9.2760 8.426 8.426 8.463 8.426 8.758 9,322,331 8.5424 -2.87%
2017-06-08 0 9.420 9.410 9.420 9.290 9.500 6,577,000 61,945,590 9.4185 8.675 8.666 8.675 8.555 8.749 7,141,789 8.6737 0.53%
2017-06-07 0 9.370 9.370 9.420 9.090 9.600 10,542,200 98,516,222 9.3449 8.629 8.629 8.675 8.371 8.841 11,447,494 8.6059 -0.11%
2017-06-06 0 9.380 9.370 9.380 9.320 9.790 11,161,000 105,611,205 9.4625 8.638 8.629 8.638 8.583 9.016 12,119,433 8.7142 -3.79%
2017-06-05 0 9.750 9.680 9.750 9.650 9.920 9,249,900 90,416,201 9.7748 8.979 8.914 8.979 8.887 9.136 10,044,220 9.0018 0.21%
2017-06-02 0 9.730 9.720 9.730 9.570 9.900 20,464,000 200,203,962 9.7832 8.961 8.951 8.961 8.813 9.117 22,221,312 9.0095 1.35%
2017-06-01 0 9.600 9.580 9.600 9.390 9.920 28,921,000 280,195,780 9.6883 8.841 8.822 8.841 8.647 9.136 31,404,543 8.9221 0.00%
2017-05-31 0 9.600 9.600 9.620 8.910 9.760 32,936,500 312,645,825 9.4924 8.841 8.841 8.859 8.205 8.988 35,764,868 8.7417 5.73%
2017-05-29 0 9.080 9.080 9.090 8.800 9.180 7,221,000 65,124,120 9.0187 8.362 8.362 8.371 8.104 8.454 7,841,092 8.3055 1.68%
2017-05-26 0 8.930 8.920 8.930 8.850 9.000 3,850,000 34,265,805 8.9002 8.224 8.215 8.224 8.150 8.288 4,180,612 8.1964 -0.11%
2017-05-25 0 8.940 8.940 8.950 8.900 9.080 5,640,500 50,720,202 8.9921 8.233 8.233 8.242 8.196 8.362 6,124,869 8.2810 -0.56%
2017-05-24 0 8.990 8.990 9.000 8.800 9.080 7,148,500 63,932,547 8.9435 8.279 8.279 8.288 8.104 8.362 7,762,366 8.2362 0.00%
2017-05-23 0 8.990 8.970 8.990 8.880 9.270 14,091,950 127,570,061 9.0527 8.279 8.261 8.279 8.178 8.537 15,302,073 8.3368 -0.11%
2017-05-22 0 9.000 9.000 9.020 8.860 9.700 42,146,600 386,208,487 9.1635 8.288 8.288 8.307 8.159 8.933 45,765,870 8.4388 -7.22%
2017-05-19 0 9.700 9.690 9.700 9.630 9.880 14,196,000 137,890,185 9.7133 8.933 8.924 8.933 8.868 9.099 15,415,058 8.9452 -1.22%
2017-05-18 0 9.820 9.800 9.820 9.500 10.10 36,024,800 352,403,012 9.7822 9.043 9.025 9.043 8.749 9.301 39,118,370 9.0086 0.20%
2017-05-17 0 9.800 9.800 9.810 9.700 10.46 87,427,300 877,549,452 10.037 9.025 9.025 9.034 8.933 9.633 94,934,976 9.2437 -9.09%
2017-05-16 0 10.78 10.78 10.80 10.30 11.00 85,142,500 908,936,989 10.675 9.927 9.927 9.946 9.485 10.13 92,453,972 9.8312 4.05%
2017-05-15 0 10.36 10.34 10.36 10.18 10.50 24,940,700 256,423,400 10.281 9.541 9.522 9.541 9.375 9.670 27,082,442 9.4683 0.39%
2017-05-12 0 10.32 10.30 10.32 10.06 10.48 24,227,200 249,078,765 10.281 9.504 9.485 9.504 9.264 9.651 26,307,671 9.4679 1.57%
2017-05-11 0 10.16 10.14 10.16 10.06 10.46 27,244,500 278,448,760 10.220 9.357 9.338 9.357 9.264 9.633 29,584,077 9.4121 -1.36%
2017-05-10 0 10.30 10.30 10.32 10.18 10.86 53,050,000 556,172,430 10.484 9.485 9.485 9.504 9.375 10.00 57,605,582 9.6548 -3.56%
2017-05-09 0 10.68 10.66 10.68 10.48 11.06 40,948,500 437,309,660 10.680 9.835 9.817 9.835 9.651 10.19 44,464,885 9.8349 -1.84%
2017-05-08 0 10.88 10.86 10.88 10.68 11.48 34,195,000 379,642,400 11.102 10.02 10.00 10.02 9.835 10.57 37,131,439 10.224 -1.09%
2017-05-05 0 11.00 10.98 11.00 10.70 11.12 15,499,000 169,366,020 10.928 10.13 10.11 10.13 9.854 10.24 16,829,951 10.063 0.00%
2017-05-04 0 11.00 10.98 11.00 10.78 11.40 19,185,500 211,429,560 11.020 10.13 10.11 10.13 9.927 10.50 20,833,023 10.149 -2.48%
2017-05-02 0 11.28 11.26 11.28 10.82 11.96 30,690,300 349,673,150 11.394 10.39 10.37 10.39 9.964 11.01 33,325,779 10.493 -3.59%
2017-04-28 0 11.70 11.68 11.70 11.30 12.20 60,818,000 720,079,580 11.840 10.77 10.76 10.77 10.41 11.24 66,040,646 10.904 1.74%
2017-04-27 0 11.50 11.48 11.50 10.70 11.70 61,542,000 697,636,710 11.336 10.59 10.57 10.59 9.854 10.77 66,826,818 10.439 5.70%
2017-04-26 0 10.88 10.86 10.88 10.72 11.14 15,548,000 169,883,140 10.926 10.02 10.00 10.02 9.872 10.26 16,883,159 10.062 0.74%
2017-04-25 0 10.80 10.78 10.80 10.46 11.00 20,340,500 219,595,830 10.796 9.946 9.927 9.946 9.633 10.13 22,087,207 9.9422 2.08%
2017-04-24 0 10.58 10.56 10.58 10.52 11.18 16,404,000 176,864,370 10.782 9.743 9.725 9.743 9.688 10.30 17,812,667 9.9291 -4.68%
2017-04-21 0 11.10 11.06 11.10 10.88 11.54 23,225,500 258,420,410 11.127 10.22 10.19 10.22 10.02 10.63 25,219,952 10.247 -2.29%
2017-04-20 0 11.36 11.34 11.36 11.10 11.50 22,467,501 254,338,381 11.320 10.46 10.44 10.46 10.22 10.59 24,396,861 10.425 0.53%
2017-04-19 0 11.30 11.26 11.30 10.80 11.40 33,258,450 371,115,625 11.159 10.41 10.37 10.41 9.946 10.50 36,114,465 10.276 1.80%
2017-04-18 0 11.10 11.08 11.10 10.90 11.86 36,949,500 414,708,350 11.224 10.22 10.20 10.22 10.04 10.92 40,122,478 10.336 -5.77%
2017-04-13 0 11.78 11.74 11.78 11.48 12.24 26,948,000 319,042,460 11.839 10.85 10.81 10.85 10.57 11.27 29,262,115 10.903 -1.51%
2017-04-12 0 11.96 11.94 11.96 11.58 12.12 27,514,000 326,306,320 11.860 11.01 11.00 11.01 10.66 11.16 29,876,720 10.922 0.50%
2017-04-11 0 11.90 11.88 11.90 11.36 12.58 37,702,400 445,415,948 11.814 10.96 10.94 10.96 10.46 11.59 40,940,032 10.880 -3.88%
2017-04-10 0 12.38 12.34 12.38 12.14 13.26 29,346,100 368,227,408 12.548 11.40 11.36 11.40 11.18 12.21 31,866,148 11.555 -5.35%
2017-04-07 0 13.08 13.06 13.08 12.96 13.46 22,619,000 297,659,950 13.160 12.05 12.03 12.05 11.94 12.40 24,561,369 12.119 -0.91%
2017-04-06 0 13.20 13.18 13.20 12.72 13.36 28,493,500 373,873,550 13.121 12.16 12.14 12.16 11.71 12.30 30,940,332 12.084 3.12%
2017-04-05 0 12.80 12.80 12.82 12.28 14.34 99,846,000 1,350,424,040 13.525 11.79 11.79 11.81 11.31 13.21 108,420,111 12.455 -2.29%
2017-04-03 0 13.10 13.08 13.10 11.80 13.10 37,740,000 478,640,390 12.683 12.06 12.05 12.06 10.87 12.06 40,980,860 11.680 7.55%
2017-03-31 0 12.18 12.16 12.18 11.36 12.46 36,825,500 437,788,900 11.888 11.22 11.20 11.22 10.46 11.47 39,987,829 10.948 0.83%
2017-03-30 0 12.08 12.06 12.08 11.92 12.90 34,911,800 429,184,006 12.293 11.12 11.11 11.12 10.98 11.88 37,909,793 11.321 -5.63%
2017-03-29 0 12.80 12.78 12.80 12.20 13.40 55,901,525 719,007,103 12.862 11.79 11.77 11.79 11.24 12.34 60,701,977 11.845 -1.84%
2017-03-28 0 13.04 13.04 13.06 12.82 13.48 23,265,500 305,914,660 13.149 12.01 12.01 12.03 11.81 12.41 25,263,387 12.109 1.24%
2017-03-27 0 12.88 12.86 12.88 12.72 16.06 89,883,700 1,263,151,504 14.053 11.86 11.84 11.86 11.71 14.79 97,602,315 12.942 -16.90%
2017-03-24 0 15.50 15.48 15.50 14.76 16.24 62,104,000 974,172,720 15.686 14.27 14.26 14.27 13.59 14.96 67,437,079 14.446 3.47%
2017-03-23 0 14.98 14.98 15.00 14.18 15.30 32,236,000 474,631,580 14.724 13.80 13.80 13.81 13.06 14.09 35,004,214 13.559 0.67%
2017-03-22 0 14.88 14.86 14.88 14.00 15.16 62,264,500 912,587,134 14.657 13.70 13.68 13.70 12.89 13.96 67,611,362 13.498 1.92%
2017-03-21 0 14.60 14.60 14.62 14.14 17.12 132,453,100 2,043,572,534 15.429 13.45 13.45 13.46 13.02 15.77 143,827,292 14.209 -8.64%
2017-03-20 0 15.98 15.96 15.98 15.40 23.05 198,681,709 3,799,799,839 19.125 14.72 14.70 14.72 14.18 21.23 215,743,174 17.613 -11.22%
2017-03-17 0 18.00 18.00 19.88 14.68 18.00 59,250,080 932,057,200 15.731 16.58 16.58 18.31 13.52 16.58 64,338,083 14.487 20.97%
2017-03-16 0 14.88 14.88 14.90 14.24 15.42 54,206,380 805,867,789 14.867 13.70 13.70 13.72 13.11 14.20 58,861,264 13.691 4.64%
2017-03-15 0 14.22 14.20 14.22 12.62 14.56 61,257,500 839,167,840 13.699 13.10 13.08 13.10 11.62 13.41 66,517,887 12.616 11.09%
2017-03-14 0 12.80 12.78 12.80 12.16 12.90 33,986,500 427,734,570 12.585 11.79 11.77 11.79 11.20 11.88 36,905,035 11.590 2.24%
2017-03-13 0 12.52 12.50 12.52 11.86 12.88 57,322,600 709,618,310 12.379 11.53 11.51 11.53 10.92 11.86 62,245,084 11.400 5.21%
2017-03-10 0 11.90 11.88 11.90 11.30 12.20 74,096,500 874,020,450 11.796 10.96 10.94 10.96 10.41 11.24 80,459,415 10.863 3.48%
2017-03-09 0 11.50 11.48 11.50 11.06 11.66 33,537,500 380,694,340 11.351 10.59 10.57 10.59 10.19 10.74 36,417,478 10.454 1.05%
2017-03-08 0 11.38 11.36 11.38 11.06 11.84 62,785,500 717,172,310 11.423 10.48 10.46 10.48 10.19 10.90 68,177,102 10.519 0.89%
2017-03-07 0 11.28 11.26 11.28 10.00 11.36 75,948,500 826,811,350 10.886 10.39 10.37 10.39 9.209 10.46 82,470,453 10.026 11.68%
2017-03-06 0 10.10 10.08 10.10 9.980 10.20 14,553,000 147,054,805 10.105 9.301 9.283 9.301 9.191 9.393 15,802,715 9.3057 1.20%
2017-03-03 0 9.980 9.950 9.980 9.890 10.50 38,199,500 387,743,740 10.150 9.191 9.163 9.191 9.108 9.670 41,479,819 9.3478 0.10%
2017-03-02 0 9.970 9.960 9.970 9.890 10.24 11,865,500 118,568,755 9.9927 9.182 9.172 9.182 9.108 9.430 12,884,430 9.2025 -0.89%
2017-03-01 0 10.06 10.04 10.06 9.950 10.26 11,999,500 121,037,250 10.087 9.264 9.246 9.264 9.163 9.449 13,029,937 9.2892 -0.20%
2017-02-28 0 10.08 10.04 10.08 9.980 10.28 10,700,500 108,167,680 10.109 9.283 9.246 9.283 9.191 9.467 11,619,388 9.3092 -0.59%
2017-02-27 0 10.14 10.12 10.14 10.00 10.28 8,346,000 84,696,620 10.148 9.338 9.320 9.338 9.209 9.467 9,062,699 9.3456 0.40%
2017-02-24 0 10.10 9.980 9.990 9.790 10.32 20,606,000 205,364,910 9.9663 9.301 9.191 9.200 9.016 9.504 22,375,506 9.1781 -0.98%
2017-02-23 0 10.20 10.14 10.20 9.980 10.54 21,611,500 221,154,585 10.233 9.393 9.338 9.393 9.191 9.706 23,467,352 9.4239 -0.20%
2017-02-22 0 10.22 10.20 10.22 9.780 10.40 58,753,000 578,459,425 9.8456 9.412 9.393 9.412 9.007 9.578 63,798,317 9.0670 3.65%
2017-02-21 0 9.860 9.830 9.860 9.640 10.60 35,319,500 353,372,645 10.005 9.080 9.053 9.080 8.878 9.762 38,352,504 9.2138 -5.19%
2017-02-20 0 10.40 10.38 10.40 9.900 10.64 58,470,300 604,218,658 10.334 9.578 9.559 9.578 9.117 9.799 63,491,341 9.5166 5.80%
2017-02-17 0 9.830 9.800 9.830 9.140 9.990 32,413,500 313,311,400 9.6661 9.053 9.025 9.053 8.417 9.200 35,196,956 8.9017 7.31%
2017-02-16 0 9.160 9.130 9.160 8.840 9.300 18,167,650 165,066,871 9.0858 8.436 8.408 8.436 8.141 8.565 19,727,767 8.3672 3.39%
2017-02-15 0 8.860 8.810 8.860 8.800 9.070 12,558,000 112,033,110 8.9213 8.159 8.113 8.159 8.104 8.353 13,636,398 8.2157 -0.89%
2017-02-14 0 8.940 8.850 8.950 8.830 9.010 7,861,500 70,256,995 8.9368 8.233 8.150 8.242 8.132 8.297 8,536,593 8.2301 -0.67%
2017-02-13 0 9.000 8.900 8.990 8.900 9.090 4,701,000 42,193,750 8.9755 8.288 8.196 8.279 8.196 8.371 5,104,691 8.2657 -0.22%
2017-02-10 0 9.020 8.970 9.020 8.800 9.100 6,229,000 55,622,130 8.9295 8.307 8.261 8.307 8.104 8.380 6,763,905 8.2234 0.00%
2017-02-09 0 9.020 8.950 9.020 8.760 9.060 28,538,500 250,763,255 8.7868 8.307 8.242 8.307 8.067 8.344 30,989,197 8.0920 1.35%
2017-02-08 0 8.900 8.800 8.880 8.750 9.030 8,265,000 73,259,380 8.8638 8.196 8.104 8.178 8.058 8.316 8,974,743 8.1628 -1.55%
2017-02-07 0 9.040 9.030 9.040 8.890 9.190 8,583,000 77,371,580 9.0145 8.325 8.316 8.325 8.187 8.463 9,320,051 8.3016 -1.31%
2017-02-06 0 9.160 9.150 9.160 9.010 9.270 8,799,500 80,612,150 9.1610 8.436 8.426 8.436 8.297 8.537 9,555,143 8.4365 0.55%
2017-02-03 0 9.110 9.040 9.050 8.860 9.150 7,923,600 71,827,810 9.0650 8.390 8.325 8.334 8.159 8.426 8,604,026 8.3482 1.22%
2017-02-02 0 9.000 8.980 9.000 8.660 9.000 6,738,000 59,425,580 8.8195 8.288 8.270 8.288 7.975 8.288 7,316,615 8.1220 1.35%
2017-02-01 0 8.880 8.860 8.880 8.760 8.990 4,481,500 39,604,380 8.8373 8.178 8.159 8.178 8.067 8.279 4,866,341 8.1384 -1.22%
2017-01-27 0 8.990 8.970 8.990 8.840 9.050 4,119,500 36,827,510 8.9398 8.279 8.261 8.279 8.141 8.334 4,473,255 8.2328 -0.11%
2017-01-26 0 9.000 8.990 9.000 8.840 9.260 11,404,100 103,052,979 9.0365 8.288 8.279 8.288 8.141 8.528 12,383,408 8.3219 -0.33%
2017-01-25 0 9.030 8.980 9.000 8.700 9.190 15,648,500 139,450,755 8.9114 8.316 8.270 8.288 8.012 8.463 16,992,289 8.2067 -1.31%
2017-01-24 0 9.150 9.130 9.140 9.030 9.300 16,135,500 147,569,085 9.1456 8.426 8.408 8.417 8.316 8.565 17,521,110 8.4224 -1.29%
2017-01-23 0 9.270 9.250 9.260 8.800 9.400 47,267,000 434,680,905 9.1963 8.537 8.518 8.528 8.104 8.657 51,325,976 8.4690 5.10%
2017-01-20 0 8.820 8.820 8.830 8.470 8.860 33,897,000 294,267,740 8.6812 8.122 8.122 8.132 7.800 8.159 36,807,849 7.9947 3.28%
2017-01-19 0 8.540 8.510 8.540 8.390 8.660 18,612,750 159,223,100 8.5545 7.865 7.837 7.865 7.726 7.975 20,211,089 7.8780 0.59%
2017-01-18 0 8.490 8.450 8.490 8.210 8.700 21,385,000 182,510,875 8.5345 7.819 7.782 7.819 7.561 8.012 23,221,402 7.8596 2.54%
2017-01-17 0 8.280 8.260 8.280 8.100 8.350 4,147,500 34,110,765 8.2244 7.625 7.607 7.625 7.459 7.690 4,503,660 7.5740 1.10%
2017-01-16 0 8.190 8.180 8.190 8.000 8.220 3,081,500 24,922,685 8.0878 7.542 7.533 7.542 7.367 7.570 3,346,119 7.4482 -0.36%
2017-01-13 0 8.220 8.190 8.220 8.040 8.220 2,833,500 23,028,470 8.1272 7.570 7.542 7.570 7.404 7.570 3,076,822 7.4845 0.61%
2017-01-12 0 8.170 8.140 8.170 8.090 8.350 4,462,000 36,593,910 8.2012 7.524 7.496 7.524 7.450 7.690 4,845,167 7.5527 -2.16%
2017-01-11 0 8.350 8.320 8.350 8.120 8.400 4,521,500 37,402,325 8.2721 7.690 7.662 7.690 7.478 7.736 4,909,776 7.6179 -0.36%
2017-01-10 0 8.380 8.350 8.380 8.070 8.380 3,909,500 32,044,180 8.1965 7.717 7.690 7.717 7.432 7.717 4,245,222 7.5483 3.33%
2017-01-09 0 8.110 8.100 8.110 8.000 8.250 2,475,500 20,117,945 8.1268 7.469 7.459 7.469 7.367 7.598 2,688,079 7.4841 -0.49%
2017-01-06 0 8.150 8.130 8.150 8.080 8.250 2,055,000 16,775,610 8.1633 7.505 7.487 7.505 7.441 7.598 2,231,470 7.5177 -0.12%
2017-01-05 0 8.160 8.110 8.160 8.080 8.380 1,632,500 13,394,230 8.2047 7.515 7.469 7.515 7.441 7.717 1,772,688 7.5559 -1.57%
2017-01-04 0 8.290 8.250 8.300 8.250 8.430 3,483,000 29,406,060 8.4427 7.634 7.598 7.644 7.598 7.763 3,782,097 7.7751 -0.48%
2017-01-03 0 8.330 8.250 8.290 8.250 8.490 1,894,000 15,899,305 8.3946 7.671 7.598 7.634 7.598 7.819 2,056,644 7.7307 -0.83%
2016-12-30 0 8.400 8.400 8.420 8.200 8.420 4,311,500 35,809,275 8.3055 7.736 7.736 7.754 7.552 7.754 4,681,743 7.6487 3.32%
2016-12-29 0 8.130 8.090 8.190 8.000 8.250 3,385,500 27,666,990 8.1722 7.487 7.450 7.542 7.367 7.598 3,676,224 7.5259 1.25%
2016-12-28 0 8.030 8.030 8.050 7.600 8.250 4,198,000 33,537,280 7.9889 7.395 7.395 7.413 6.999 7.598 4,558,496 7.3571 4.56%
2016-12-23 0 7.680 7.650 7.680 7.460 7.820 11,955,500 90,998,245 7.6114 7.073 7.045 7.073 6.870 7.202 12,982,159 7.0095 -2.04%
2016-12-22 0 7.840 7.790 7.800 7.780 8.040 4,800,500 37,648,330 7.8426 7.220 7.174 7.183 7.165 7.404 5,212,735 7.2224 -2.00%
2016-12-21 0 8.000 8.020 8.030 7.800 8.150 11,862,500 94,295,770 7.9491 7.367 7.386 7.395 7.183 7.505 12,881,173 7.3204 -0.87%
2016-12-20 0 8.070 8.100 8.170 8.000 8.440 12,990,500 106,703,870 8.2140 7.432 7.459 7.524 7.367 7.773 14,106,038 7.5644 -3.81%
2016-12-19 0 8.390 8.390 8.400 8.260 8.510 15,671,000 131,819,460 8.4117 7.726 7.726 7.736 7.607 7.837 17,016,721 7.7465 -1.87%
2016-12-16 0 8.550 8.550 8.560 8.430 8.640 69,355,300 590,363,245 8.5122 7.874 7.874 7.883 7.763 7.957 75,311,072 7.8390 0.59%
2016-12-15 0 8.500 8.490 8.500 8.330 8.780 117,106,500 999,752,500 8.5371 7.828 7.819 7.828 7.671 8.086 127,162,828 7.8620

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