C-MER Medical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03309  2018-01-15    
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
2026-08-25 0 0.855 0.845 0.855 0.845 0.880 228,000 193,850 0.8502 0.855 0.845 0.855 0.845 0.880 228,000 0.8502 0.59%
2026-08-24 0 0.850 0.840 0.850 0.830 0.860 400,500 338,737 0.8458 0.850 0.840 0.850 0.830 0.860 400,500 0.8458 0.00%
2026-08-21 0 0.850 0.850 0.855 0.845 0.860 578,580 492,768 0.8517 0.850 0.850 0.855 0.845 0.860 578,580 0.8517 0.00%
2026-08-20 0 0.850 0.850 0.860 0.840 0.860 552,000 466,620 0.8453 0.850 0.850 0.860 0.840 0.860 552,000 0.8453 -1.16%
2026-08-19 0 0.860 0.850 0.870 0.850 0.870 452,000 388,430 0.8594 0.860 0.850 0.870 0.850 0.870 452,000 0.8594 -3.91%
2026-08-18 0 0.895 0.870 0.900 0.860 0.895 161,735 140,993 0.8718 0.895 0.870 0.900 0.860 0.895 161,735 0.8718 4.07%
2026-08-17 0 0.860 0.855 0.860 0.855 0.880 364,000 313,450 0.8611 0.860 0.855 0.860 0.855 0.880 364,000 0.8611 -2.27%
2026-08-14 0 0.880 0.880 0.895 0.875 0.890 216,000 190,570 0.8823 0.880 0.880 0.895 0.875 0.890 216,000 0.8823 -1.12%
2026-08-13 0 0.890 0.880 0.890 0.880 0.895 338,000 299,560 0.8863 0.890 0.880 0.890 0.880 0.895 338,000 0.8863 -0.56%
2026-08-12 0 0.895 0.890 0.895 0.880 0.895 442,000 394,000 0.8914 0.895 0.890 0.895 0.880 0.895 442,000 0.8914 1.13%
2026-08-11 0 0.885 0.885 0.900 0.885 0.900 320,000 285,610 0.8925 0.885 0.885 0.900 0.885 0.900 320,000 0.8925 -0.56%
2026-08-10 0 0.890 0.890 0.915 0.885 0.900 126,000 112,530 0.8931 0.890 0.890 0.915 0.885 0.900 126,000 0.8931 -1.11%
2026-08-07 0 0.900 0.890 0.910 0.900 0.900 54,000 48,600 0.9000 0.900 0.890 0.910 0.900 0.900 54,000 0.9000 0.56%
2026-08-06 0 0.895 0.895 0.905 0.890 0.905 590,000 528,590 0.8959 0.895 0.895 0.905 0.890 0.905 590,000 0.8959 -1.10%
2026-08-05 0 0.905 0.905 0.910 0.900 0.910 266,000 241,600 0.9083 0.905 0.905 0.910 0.900 0.910 266,000 0.9083 -0.55%
2026-08-04 0 0.910 0.905 0.910 0.900 0.920 296,000 269,450 0.9103 0.910 0.905 0.910 0.900 0.920 296,000 0.9103 -0.55%
2026-08-03 0 0.915 0.915 0.920 0.910 0.925 80,000 73,320 0.9165 0.915 0.915 0.920 0.910 0.925 80,000 0.9165 -1.61%
2026-07-31 0 0.930 0.920 0.930 0.910 0.930 78,000 71,690 0.9191 0.930 0.920 0.930 0.910 0.930 78,000 0.9191 1.09%
2026-07-30 0 0.920 0.910 0.920 0.910 0.920 266,000 244,100 0.9177 0.920 0.910 0.920 0.910 0.920 266,000 0.9177 0.00%
2026-07-29 0 0.920 0.920 0.930 0.920 0.930 122,000 112,640 0.9233 0.920 0.920 0.930 0.920 0.930 122,000 0.9233 0.00%
2026-07-28 0 0.920 0.910 0.930 0.920 0.940 272,000 251,360 0.9241 0.920 0.910 0.930 0.920 0.940 272,000 0.9241 -2.13%
2026-07-27 0 0.940 0.920 0.940 0.910 0.940 456,000 417,400 0.9154 0.940 0.920 0.940 0.910 0.940 456,000 0.9154 1.08%
2026-07-24 0 0.930 0.920 0.940 0.920 0.930 406,000 374,340 0.9220 0.930 0.920 0.940 0.920 0.930 406,000 0.9220 -1.06%
2026-07-23 0 0.940 0.930 0.940 0.930 0.960 370,000 348,140 0.9409 0.940 0.930 0.940 0.930 0.960 370,000 0.9409 1.08%
2026-07-22 0 0.930 0.910 0.920 0.920 0.950 670,000 622,680 0.9294 0.930 0.910 0.920 0.920 0.950 670,000 0.9294 -3.12%
2026-07-21 0 0.960 0.960 0.970 0.960 0.990 402,000 390,540 0.9715 0.960 0.960 0.970 0.960 0.990 402,000 0.9715 -3.03%
2026-07-20 0 0.990 0.970 1.000 0.940 0.990 230,000 225,440 0.9802 0.990 0.970 1.000 0.940 0.990 230,000 0.9802 3.13%
2026-07-17 0 0.960 0.950 0.960 0.940 0.980 388,000 371,860 0.9584 0.960 0.950 0.960 0.940 0.980 388,000 0.9584 -2.04%
2026-07-16 0 0.980 0.960 0.990 0.930 0.990 606,000 575,220 0.9492 0.980 0.960 0.990 0.930 0.990 606,000 0.9492 1.03%
2026-07-15 0 0.970 0.940 0.970 0.910 0.970 272,000 256,500 0.9430 0.970 0.940 0.970 0.910 0.970 272,000 0.9430 4.30%
2026-07-14 0 0.930 0.920 0.930 0.910 0.960 378,000 351,080 0.9288 0.930 0.920 0.930 0.910 0.960 378,000 0.9288 0.00%
2026-07-13 0 0.930 0.920 0.930 0.920 0.940 550,000 511,140 0.9293 0.930 0.920 0.930 0.920 0.940 550,000 0.9293 1.09%
2026-07-10 0 0.920 0.920 0.950 0.920 0.950 670,000 623,800 0.9310 0.920 0.920 0.950 0.920 0.950 670,000 0.9310 -2.13%
2026-07-09 0 0.940 0.940 0.950 0.940 1.000 952,000 910,520 0.9564 0.940 0.940 0.950 0.940 1.000 952,000 0.9564 -6.00%
2026-07-08 0 1.000 0.990 1.010 0.990 1.000 350,000 348,600 0.9960 1.000 0.990 1.010 0.990 1.000 350,000 0.9960 0.00%
2026-07-07 0 1.000 0.990 1.010 0.990 1.000 278,000 276,940 0.9962 1.000 0.990 1.010 0.990 1.000 278,000 0.9962 1.01%
2026-07-06 0 0.990 0.990 1.000 0.970 0.990 150,005 146,884 0.9792 0.990 0.990 1.000 0.970 0.990 150,005 0.9792 0.00%
2026-07-03 0 0.990 0.990 1.000 0.950 0.990 514,000 492,120 0.9574 0.990 0.990 1.000 0.950 0.990 514,000 0.9574 3.13%
2026-07-02 0 0.960 0.940 0.970 0.940 0.970 602,000 574,240 0.9539 0.960 0.940 0.970 0.940 0.970 602,000 0.9539 2.13%
2026-06-30 0 0.940 0.940 0.950 0.930 0.970 528,000 500,980 0.9488 0.940 0.940 0.950 0.930 0.970 528,000 0.9488 0.00%
2026-06-29 0 0.940 0.940 0.960 0.930 0.990 384,000 368,040 0.9584 0.940 0.940 0.960 0.930 0.990 384,000 0.9584 -2.08%
2026-06-26 0 0.990 0.980 0.990 0.950 0.990 446,000 430,226 0.9646 0.960 0.950 0.960 0.921 0.960 459,937 0.9354 3.13%
2026-06-25 0 0.960 0.960 0.990 0.960 1.000 500,000 484,020 0.9680 0.931 0.931 0.960 0.931 0.970 515,625 0.9387 -4.95%
2026-06-24 0 1.010 0.990 1.010 0.960 1.020 886,000 866,756 0.9783 0.979 0.960 0.979 0.931 0.989 913,687 0.9486 3.06%
2026-06-23 0 0.980 0.980 1.020 0.970 1.000 182,000 178,800 0.9824 0.950 0.950 0.989 0.941 0.970 187,687 0.9526 -3.92%
2026-06-22 0 1.020 0.990 1.020 0.980 1.020 322,000 325,360 1.0104 0.989 0.960 0.989 0.950 0.989 332,062 0.9798 2.00%
2026-06-18 0 1.000 1.000 1.010 0.980 1.010 386,000 384,160 0.9952 0.970 0.970 0.979 0.950 0.979 398,062 0.9651 -0.99%
2026-06-17 0 1.010 0.990 1.020 0.990 1.020 202,000 202,720 1.0036 0.979 0.960 0.989 0.960 0.989 208,312 0.9732 -0.98%
2026-06-16 0 1.020 1.000 1.020 1.000 1.030 202,000 205,240 1.0160 0.989 0.970 0.989 0.970 0.999 208,312 0.9853 -2.86%
2026-06-15 0 1.050 1.040 1.060 1.040 1.080 324,000 341,780 1.0549 1.018 1.008 1.028 1.008 1.047 334,125 1.0229 -1.87%
2026-06-12 0 1.070 1.060 1.090 0.980 1.080 550,000 569,520 1.0355 1.038 1.028 1.057 0.950 1.047 567,187 1.0041 4.90%
2026-06-11 0 1.020 1.010 1.020 0.990 1.020 340,000 342,180 1.0064 0.989 0.979 0.989 0.960 0.989 350,625 0.9759 0.00%
2026-06-10 0 1.020 1.010 1.020 1.010 1.040 464,000 470,600 1.0142 0.989 0.979 0.989 0.979 1.008 478,500 0.9835 -0.97%
2026-06-09 0 1.030 1.020 1.030 1.010 1.050 374,000 383,980 1.0267 0.999 0.989 0.999 0.979 1.018 385,687 0.9956 -2.83%
2026-06-08 0 1.060 1.040 1.060 1.020 1.060 334,000 346,640 1.0378 1.028 1.008 1.028 0.989 1.028 344,437 1.0064 1.92%
2026-06-05 0 1.040 1.040 1.050 1.040 1.050 18,000 18,740 1.0411 1.008 1.008 1.018 1.008 1.018 18,562 1.0096 -1.89%
2026-06-04 0 1.060 1.040 1.060 1.050 1.080 362,000 382,760 1.0573 1.028 1.008 1.028 1.018 1.047 373,312 1.0253 -2.75%
2026-06-03 0 1.090 1.040 1.090 1.030 1.090 382,000 402,720 1.0542 1.057 1.008 1.057 0.999 1.057 393,937 1.0223 2.83%
2026-06-02 0 1.060 1.050 1.060 1.050 1.060 76,000 79,960 1.0521 1.028 1.018 1.028 1.018 1.028 78,375 1.0202 -1.85%
2026-06-01 0 1.080 1.060 1.080 1.030 1.080 334,000 352,440 1.0552 1.047 1.028 1.047 0.999 1.047 344,437 1.0232 1.89%
2026-05-29 0 1.060 1.030 1.060 1.000 1.120 664,000 681,600 1.0265 1.028 0.999 1.028 0.970 1.086 684,750 0.9954 1.92%
2026-05-28 0 1.040 1.040 1.070 1.000 1.050 684,000 699,520 1.0227 1.008 1.008 1.038 0.970 1.018 705,375 0.9917 0.00%
2026-05-27 0 1.040 1.040 1.060 1.040 1.100 538,000 570,762 1.0609 1.008 1.008 1.028 1.008 1.067 554,812 1.0287 -5.45%
2026-05-26 0 1.100 1.080 1.100 1.080 1.110 340,000 369,920 1.0880 1.067 1.047 1.067 1.047 1.076 350,625 1.0550 0.00%
2026-05-22 0 1.100 1.100 1.110 1.090 1.130 488,000 540,480 1.1075 1.067 1.067 1.076 1.057 1.096 503,250 1.0740 -0.90%
2026-05-21 0 1.110 1.100 1.120 1.100 1.130 410,000 454,580 1.1087 1.076 1.067 1.086 1.067 1.096 422,812 1.0751 -1.77%
2026-05-20 0 1.130 1.120 1.130 1.110 1.150 312,000 354,200 1.1353 1.096 1.086 1.096 1.076 1.115 321,750 1.1009 -1.74%
2026-05-19 0 1.150 1.140 1.150 1.140 1.150 118,000 135,420 1.1476 1.115 1.105 1.115 1.105 1.115 121,687 1.1129 0.00%
2026-05-18 0 1.150 1.150 1.170 1.150 1.190 186,000 216,040 1.1615 1.115 1.115 1.135 1.115 1.154 191,812 1.1263 -3.36%
2026-05-15 0 1.190 1.180 1.190 1.180 1.200 100,000 119,080 1.1908 1.154 1.144 1.154 1.144 1.164 103,125 1.1547 -1.65%
2026-05-14 0 1.210 1.190 1.210 1.180 1.210 168,000 200,380 1.1927 1.173 1.154 1.173 1.144 1.173 173,250 1.1566 0.00%
2026-05-13 0 1.210 1.200 1.210 1.190 1.210 82,000 98,580 1.2022 1.173 1.164 1.173 1.154 1.173 84,562 1.1658 0.00%
2026-05-12 0 1.210 1.200 1.210 1.200 1.220 208,000 251,220 1.2078 1.173 1.164 1.173 1.164 1.183 214,500 1.1712 -1.63%
2026-05-11 0 1.230 1.210 1.230 1.210 1.230 214,000 262,200 1.2252 1.193 1.173 1.193 1.173 1.193 220,687 1.1881 0.00%
2026-05-08 0 1.230 1.210 1.230 1.210 1.230 82,000 100,240 1.2224 1.193 1.173 1.193 1.173 1.193 84,562 1.1854 0.00%
2026-05-07 0 1.230 1.210 1.230 1.190 1.230 346,000 418,200 1.2087 1.193 1.173 1.193 1.154 1.193 356,812 1.1720 2.50%
2026-05-06 0 1.200 1.180 1.210 1.190 1.210 754,000 903,880 1.1988 1.164 1.144 1.173 1.154 1.173 777,562 1.1625 -0.83%
2026-05-05 0 1.210 1.200 1.220 1.210 1.220 212,000 256,880 1.2117 1.173 1.164 1.183 1.173 1.183 218,625 1.1750 -0.82%
2026-05-04 0 1.220 1.220 1.230 1.220 1.230 146,000 178,300 1.2212 1.183 1.183 1.193 1.183 1.193 150,562 1.1842 -0.81%
2026-04-30 0 1.230 1.210 1.230 1.210 1.230 366,000 446,980 1.2213 1.193 1.173 1.193 1.173 1.193 377,437 1.1842 0.00%
2026-04-29 0 1.230 1.220 1.230 1.220 1.230 368,000 451,800 1.2277 1.193 1.183 1.193 1.183 1.193 379,500 1.1905 -0.81%
2026-04-28 0 1.240 1.230 1.250 1.230 1.260 280,000 346,180 1.2364 1.202 1.193 1.212 1.193 1.222 288,750 1.1989 -1.59%
2026-04-27 0 1.260 1.240 1.260 1.240 1.270 212,000 268,500 1.2665 1.222 1.202 1.222 1.202 1.232 218,625 1.2281 -0.79%
2026-04-24 0 1.270 1.250 1.270 1.230 1.270 368,156 457,918 1.2438 1.232 1.212 1.232 1.193 1.232 379,661 1.2061 1.60%
2026-04-23 0 1.250 1.250 1.270 1.230 1.280 642,000 806,660 1.2565 1.212 1.212 1.232 1.193 1.241 662,062 1.2184 -2.34%
2026-04-22 0 1.280 1.270 1.280 1.260 1.280 140,000 177,300 1.2664 1.241 1.232 1.241 1.222 1.241 144,375 1.2281 0.00%
2026-04-21 0 1.280 1.270 1.290 1.260 1.290 378,000 480,360 1.2708 1.241 1.232 1.251 1.222 1.251 389,812 1.2323 1.59%
2026-04-20 0 1.260 1.260 1.280 1.260 1.290 352,000 451,200 1.2818 1.222 1.222 1.241 1.222 1.251 363,000 1.2430 -1.56%
2026-04-17 0 1.280 1.270 1.280 1.270 1.280 56,000 71,320 1.2736 1.241 1.232 1.241 1.232 1.241 57,750 1.2350 0.00%
2026-04-16 0 1.280 1.270 1.290 1.250 1.280 150,000 191,280 1.2752 1.241 1.232 1.251 1.212 1.241 154,687 1.2366 1.59%
2026-04-15 0 1.260 1.260 1.280 1.250 1.270 122,000 153,920 1.2616 1.222 1.222 1.241 1.212 1.232 125,812 1.2234 -2.33%
2026-04-14 0 1.290 1.260 1.290 1.250 1.290 160,000 203,060 1.2691 1.251 1.222 1.251 1.212 1.251 165,000 1.2307 1.57%
2026-04-13 0 1.270 1.260 1.270 1.250 1.280 320,000 403,680 1.2615 1.232 1.222 1.232 1.212 1.241 330,000 1.2233 -1.55%
2026-04-10 0 1.290 1.280 1.290 1.280 1.290 78,154 100,598 1.2872 1.251 1.241 1.251 1.241 1.251 80,596 1.2482 0.00%
2026-04-09 0 1.290 1.280 1.290 1.270 1.290 150,000 191,500 1.2767 1.251 1.241 1.251 1.232 1.251 154,687 1.2380 0.00%
2026-04-08 0 1.290 1.290 1.300 1.270 1.330 560,000 726,880 1.2980 1.251 1.251 1.261 1.232 1.290 577,500 1.2587 -1.53%
2026-04-02 0 1.310 1.290 1.310 1.290 1.310 90,000 116,360 1.2929 1.270 1.251 1.270 1.251 1.270 92,812 1.2537 -0.76%
2026-04-01 0 1.320 1.290 1.320 1.290 1.320 244,000 318,560 1.3056 1.280 1.251 1.280 1.251 1.280 251,625 1.2660 2.33%
2026-03-31 0 1.290 1.270 1.290 1.260 1.290 144,000 184,760 1.2831 1.251 1.232 1.251 1.222 1.251 148,500 1.2442 0.00%
2026-03-30 0 1.290 1.280 1.300 1.280 1.300 734,000 946,100 1.2890 1.251 1.241 1.261 1.241 1.261 756,937 1.2499 1.57%
2026-03-27 0 1.270 1.260 1.280 1.230 1.280 1,268,000 1,600,460 1.2622 1.232 1.222 1.241 1.193 1.241 1,307,625 1.2239 1.60%
2026-03-26 0 1.250 1.240 1.270 1.250 1.310 1,158,000 1,479,820 1.2779 1.212 1.202 1.232 1.212 1.270 1,194,187 1.2392 -2.34%
2026-03-25 0 1.280 1.280 1.300 1.280 1.300 364,000 468,780 1.2879 1.241 1.241 1.261 1.241 1.261 375,375 1.2488 -1.54%
2026-03-24 0 1.300 1.290 1.310 1.240 1.330 1,950,000 2,508,260 1.2863 1.261 1.251 1.270 1.202 1.290 2,010,937 1.2473 2.36%
2026-03-23 0 1.270 1.260 1.280 1.250 1.320 920,000 1,170,411 1.2722 1.232 1.222 1.241 1.212 1.280 948,750 1.2336 -4.51%
2026-03-20 0 1.330 1.320 1.330 1.310 1.350 580,000 771,360 1.3299 1.290 1.280 1.290 1.270 1.309 598,125 1.2896 -1.48%
2026-03-19 0 1.350 1.330 1.350 1.330 1.380 348,000 469,740 1.3498 1.309 1.290 1.309 1.290 1.338 358,875 1.3089 -2.17%
2026-03-18 0 1.380 1.350 1.380 1.340 1.380 142,000 192,480 1.3555 1.338 1.309 1.338 1.299 1.338 146,437 1.3144 1.47%
2026-03-17 0 1.360 1.350 1.360 1.360 1.390 972,000 1,331,920 1.3703 1.319 1.309 1.319 1.319 1.348 1,002,375 1.3288 -2.16%
2026-03-16 0 1.390 1.380 1.410 1.380 1.410 242,000 336,420 1.3902 1.348 1.338 1.367 1.338 1.367 249,562 1.3480 -2.11%
2026-03-13 0 1.420 1.390 1.420 1.380 1.420 1,028,000 1,438,840 1.3996 1.377 1.348 1.377 1.338 1.377 1,060,125 1.3572 0.00%
2026-03-12 0 1.420 1.420 1.430 1.420 1.450 292,000 421,140 1.4423 1.377 1.377 1.387 1.377 1.406 301,125 1.3986 0.00%
2026-03-11 0 1.420 1.420 1.430 1.410 1.430 74,000 104,980 1.4186 1.377 1.377 1.387 1.367 1.387 76,312 1.3757 -1.39%
2026-03-10 0 1.440 1.420 1.440 1.410 1.440 494,000 700,740 1.4185 1.396 1.377 1.396 1.367 1.396 509,437 1.3755 2.86%
2026-03-09 0 1.400 1.390 1.400 1.330 1.400 898,000 1,218,720 1.3571 1.358 1.348 1.358 1.290 1.358 926,062 1.3160 3.70%
2026-03-06 0 1.350 1.350 1.360 1.340 1.370 414,000 561,260 1.3557 1.309 1.309 1.319 1.299 1.328 426,937 1.3146 -1.46%
2026-03-05 0 1.370 1.360 1.370 1.350 1.440 847,000 1,158,740 1.3681 1.328 1.319 1.328 1.309 1.396 873,469 1.3266 0.74%
2026-03-04 0 1.360 1.360 1.370 1.360 1.390 248,000 341,740 1.3780 1.319 1.319 1.328 1.319 1.348 255,750 1.3362 -3.55%
2026-03-03 0 1.410 1.400 1.420 1.400 1.480 590,000 836,720 1.4182 1.367 1.358 1.377 1.358 1.435 608,437 1.3752 -2.08%
2026-03-02 0 1.440 1.430 1.440 1.430 1.470 268,000 388,100 1.4481 1.396 1.387 1.396 1.387 1.425 276,375 1.4043 -2.70%
2026-02-27 0 1.480 1.480 1.490 1.480 1.500 138,000 204,700 1.4833 1.435 1.435 1.445 1.435 1.455 142,312 1.4384 -1.33%
2026-02-26 0 1.500 1.490 1.510 1.490 1.520 344,000 515,380 1.4982 1.455 1.445 1.464 1.445 1.474 354,750 1.4528 -2.60%
2026-02-25 0 1.540 1.520 1.540 1.520 1.540 184,064 281,137 1.5274 1.493 1.474 1.493 1.474 1.493 189,816 1.4811 -1.28%
2026-02-24 0 1.560 1.540 1.570 1.530 1.570 286,000 443,780 1.5517 1.513 1.493 1.522 1.484 1.522 294,937 1.5047 0.65%
2026-02-23 0 1.550 1.550 1.560 1.530 1.570 533,000 831,410 1.5599 1.503 1.503 1.513 1.484 1.522 549,656 1.5126 1.31%
2026-02-20 0 1.530 1.530 1.550 1.470 1.550 332,000 503,680 1.5171 1.484 1.484 1.503 1.425 1.503 342,375 1.4711 2.68%
2026-02-16 0 1.490 1.470 1.500 1.490 1.490 200,000 298,000 1.4900 1.445 1.425 1.455 1.445 1.445 206,250 1.4448 0.00%
2026-02-13 0 1.490 1.460 1.490 1.440 1.490 498,000 728,840 1.4635 1.445 1.416 1.445 1.396 1.445 513,562 1.4192 2.76%
2026-02-12 0 1.450 1.430 1.450 1.430 1.450 42,000 60,700 1.4452 1.406 1.387 1.406 1.387 1.406 43,312 1.4014 0.00%
2026-02-11 0 1.450 1.430 1.450 1.410 1.450 340,000 486,120 1.4298 1.406 1.387 1.406 1.367 1.406 350,625 1.3864 2.11%
2026-02-10 0 1.420 1.420 1.430 1.420 1.440 368,000 523,460 1.4224 1.377 1.377 1.387 1.377 1.396 379,500 1.3793 0.00%
2026-02-09 0 1.420 1.420 1.430 1.420 1.470 392,000 563,400 1.4372 1.377 1.377 1.387 1.377 1.425 404,250 1.3937 -1.39%
2026-02-06 0 1.440 1.430 1.440 1.430 1.460 108,068 155,358 1.4376 1.396 1.387 1.396 1.387 1.416 111,445 1.3940 -1.37%
2026-02-05 0 1.460 1.460 1.470 1.460 1.480 239,000 350,720 1.4674 1.416 1.416 1.425 1.416 1.435 246,469 1.4230 -2.67%
2026-02-04 0 1.500 1.460 1.500 1.410 1.500 824,000 1,184,300 1.4373 1.455 1.416 1.455 1.367 1.455 849,750 1.3937 5.63%
2026-02-03 0 1.420 1.420 1.450 1.400 1.450 1,216,000 1,721,680 1.4159 1.377 1.377 1.406 1.358 1.406 1,254,000 1.3730 -2.74%
2026-02-02 0 1.460 1.460 1.480 1.450 1.520 1,034,000 1,517,800 1.4679 1.416 1.416 1.435 1.406 1.474 1,066,312 1.4234 -4.58%
2026-01-30 0 1.530 1.520 1.530 1.520 1.540 788,000 1,203,820 1.5277 1.484 1.474 1.484 1.474 1.493 812,625 1.4814 -1.29%
2026-01-29 0 1.550 1.540 1.550 1.540 1.560 776,000 1,203,120 1.5504 1.503 1.493 1.503 1.493 1.513 800,250 1.5034 -1.27%
2026-01-28 0 1.570 1.560 1.580 1.560 1.590 622,000 973,380 1.5649 1.522 1.513 1.532 1.513 1.542 641,437 1.5175 -0.63%
2026-01-27 0 1.580 1.560 1.580 1.560 1.580 286,000 449,160 1.5705 1.532 1.513 1.532 1.513 1.532 294,937 1.5229 0.00%
2026-01-26 0 1.580 1.570 1.580 1.560 1.600 990,000 1,559,140 1.5749 1.532 1.522 1.532 1.513 1.552 1,020,937 1.5272 -1.86%
2026-01-23 0 1.610 1.600 1.610 1.600 1.640 670,000 1,079,160 1.6107 1.561 1.552 1.561 1.552 1.590 690,937 1.5619 -1.83%
2026-01-22 0 1.640 1.630 1.640 1.620 1.640 312,060 511,218 1.6382 1.590 1.581 1.590 1.571 1.590 321,812 1.5886 0.00%
2026-01-21 0 1.640 1.620 1.650 1.620 1.640 42,000 68,240 1.6248 1.590 1.571 1.600 1.571 1.590 43,312 1.5755 -0.61%
2026-01-20 0 1.650 1.640 1.650 1.610 1.650 590,000 962,120 1.6307 1.600 1.590 1.600 1.561 1.600 608,437 1.5813 0.61%
2026-01-19 0 1.640 1.610 1.640 1.620 1.650 182,000 295,340 1.6227 1.590 1.561 1.590 1.571 1.600 187,687 1.5736 0.00%
2026-01-16 0 1.640 1.640 1.650 1.640 1.680 112,000 184,740 1.6495 1.590 1.590 1.600 1.590 1.629 115,500 1.5995 -2.38%
2026-01-15 0 1.680 1.650 1.680 1.650 1.680 82,000 136,780 1.6680 1.629 1.600 1.629 1.600 1.629 84,562 1.6175 0.00%
2026-01-14 0 1.680 1.650 1.680 1.650 1.680 190,000 316,380 1.6652 1.629 1.600 1.629 1.600 1.629 195,937 1.6147 0.00%
2026-01-13 0 1.680 1.650 1.680 1.620 1.680 254,000 418,980 1.6495 1.629 1.600 1.629 1.571 1.629 261,937 1.5995 3.07%
2026-01-12 0 1.630 1.620 1.630 1.600 1.630 326,000 525,000 1.6104 1.581 1.571 1.581 1.552 1.581 336,187 1.5616 0.00%
2026-01-09 0 1.630 1.620 1.630 1.620 1.650 222,000 361,400 1.6279 1.581 1.571 1.581 1.571 1.600 228,937 1.5786 -1.21%
2026-01-08 0 1.650 1.630 1.650 1.650 1.650 30,000 49,500 1.6500 1.600 1.581 1.600 1.600 1.600 30,937 1.6000 0.00%
2026-01-07 0 1.650 1.630 1.650 1.610 1.660 212,000 346,600 1.6349 1.600 1.581 1.600 1.561 1.610 218,625 1.5854 -1.79%
2026-01-06 0 1.680 1.660 1.680 1.650 1.680 128,000 213,280 1.6663 1.629 1.610 1.629 1.600 1.629 132,000 1.6158 0.60%
2026-01-05 0 1.670 1.650 1.670 1.650 1.680 270,000 448,060 1.6595 1.619 1.600 1.619 1.600 1.629 278,437 1.6092 -1.76%
2026-01-02 0 1.700 1.700 1.710 1.680 1.710 100,000 169,820 1.6982 1.648 1.648 1.658 1.629 1.658 103,125 1.6467 -1.16%
2025-12-31 0 1.720 1.690 1.720 1.670 1.730 298,000 506,720 1.7004 1.668 1.639 1.668 1.619 1.678 307,312 1.6489 -1.71%
2025-12-30 0 1.750 1.710 1.750 1.700 1.750 132,000 228,140 1.7283 1.697 1.658 1.697 1.648 1.697 136,125 1.6760 0.57%
2025-12-29 0 1.740 1.700 1.740 1.670 1.740 724,000 1,232,160 1.7019 1.687 1.648 1.687 1.619 1.687 746,625 1.6503 1.75%
2025-12-24 0 1.710 1.670 1.710 1.670 1.710 435,344 736,550 1.6919 1.658 1.619 1.658 1.619 1.658 448,948 1.6406 2.40%
2025-12-23 0 1.670 1.670 1.700 1.660 1.710 384,000 650,780 1.6947 1.619 1.619 1.648 1.610 1.658 396,000 1.6434 -0.60%
2025-12-22 0 1.680 1.680 1.690 1.650 1.700 732,000 1,225,240 1.6738 1.629 1.629 1.639 1.600 1.648 754,875 1.6231 1.20%
2025-12-19 0 1.660 1.660 1.690 1.650 1.690 426,000 709,480 1.6654 1.610 1.610 1.639 1.600 1.639 439,312 1.6150 0.61%
2025-12-18 0 1.650 1.610 1.650 1.580 1.650 496,000 801,380 1.6157 1.600 1.561 1.600 1.532 1.600 511,500 1.5667 6.45%
2025-12-17 0 1.550 1.540 1.550 1.530 1.550 284,000 437,400 1.5401 1.503 1.493 1.503 1.484 1.503 292,875 1.4935 -0.64%
2025-12-16 0 1.560 1.560 1.570 1.550 1.590 276,000 433,200 1.5696 1.513 1.513 1.522 1.503 1.542 284,625 1.5220 -2.50%
2025-12-15 0 1.600 1.590 1.600 1.590 1.610 108,000 172,300 1.5954 1.552 1.542 1.552 1.542 1.561 111,375 1.5470 -0.62%
2025-12-12 0 1.610 1.600 1.620 1.600 1.620 342,000 549,980 1.6081 1.561 1.552 1.571 1.552 1.571 352,687 1.5594 0.00%
2025-12-11 0 1.610 1.610 1.630 1.610 1.630 234,000 378,940 1.6194 1.561 1.561 1.581 1.561 1.581 241,312 1.5703 -1.83%
2025-12-10 0 1.640 1.610 1.640 1.610 1.640 206,000 333,500 1.6189 1.590 1.561 1.590 1.561 1.590 212,437 1.5699 0.61%
2025-12-09 0 1.630 1.630 1.640 1.630 1.640 54,000 88,120 1.6319 1.581 1.581 1.590 1.581 1.590 55,687 1.5824 -1.81%
2025-12-08 0 1.660 1.650 1.660 1.650 1.660 196,000 324,020 1.6532 1.610 1.600 1.610 1.600 1.610 202,125 1.6031 0.00%
2025-12-05 0 1.660 1.660 1.680 1.620 1.680 648,000 1,063,660 1.6415 1.610 1.610 1.629 1.571 1.629 668,250 1.5917 -1.19%
2025-12-04 0 1.680 1.670 1.690 1.680 1.690 194,000 326,020 1.6805 1.629 1.619 1.639 1.629 1.639 200,062 1.6296 -0.59%
2025-12-03 0 1.690 1.690 1.700 1.690 1.730 326,000 556,280 1.7064 1.639 1.639 1.648 1.639 1.678 336,187 1.6547 -2.87%
2025-12-02 0 1.740 1.740 1.750 1.730 1.760 816,000 1,426,200 1.7478 1.687 1.687 1.697 1.678 1.707 841,500 1.6948 -1.14%
2025-12-01 0 1.760 1.750 1.770 1.700 1.760 502,000 871,580 1.7362 1.707 1.697 1.716 1.648 1.707 517,687 1.6836 1.15%
2025-11-28 0 1.740 1.710 1.740 1.730 1.740 238,000 412,460 1.7330 1.687 1.658 1.687 1.678 1.687 245,437 1.6805 0.58%
2025-11-27 0 1.730 1.700 1.730 1.720 1.760 216,000 373,440 1.7289 1.678 1.648 1.678 1.668 1.707 222,750 1.6765 -0.57%
2025-11-26 0 1.740 1.720 1.740 1.700 1.740 320,000 553,040 1.7283 1.687 1.668 1.687 1.648 1.687 330,000 1.6759 0.58%
2025-11-25 0 1.730 1.710 1.730 1.670 1.730 618,000 1,052,220 1.7026 1.678 1.658 1.678 1.619 1.678 637,312 1.6510 1.17%
2025-11-24 0 1.710 1.700 1.710 1.690 1.740 682,000 1,168,020 1.7126 1.658 1.648 1.658 1.639 1.687 703,312 1.6607 -1.16%
2025-11-21 0 1.730 1.730 1.750 1.720 1.780 926,056 1,614,538 1.7435 1.678 1.678 1.697 1.668 1.726 954,995 1.6906 -2.81%
2025-11-20 0 1.780 1.780 1.790 1.770 1.810 268,000 480,700 1.7937 1.726 1.726 1.736 1.716 1.755 276,375 1.7393 -2.20%
2025-11-19 0 1.820 1.770 1.820 1.760 1.820 236,000 424,360 1.7981 1.765 1.716 1.765 1.707 1.765 243,375 1.7436 1.68%
2025-11-18 0 1.790 1.780 1.790 1.770 1.800 458,000 818,320 1.7867 1.736 1.726 1.736 1.716 1.745 472,312 1.7326 -0.56%
2025-11-17 0 1.800 1.800 1.820 1.790 1.820 207,800 374,330 1.8014 1.745 1.745 1.765 1.736 1.765 214,294 1.7468 -1.64%
2025-11-14 0 1.830 1.830 1.850 1.820 1.850 282,000 518,880 1.8400 1.775 1.775 1.794 1.765 1.794 290,812 1.7842 -0.54%
2025-11-13 0 1.840 1.810 1.840 1.800 1.840 294,000 536,720 1.8256 1.784 1.755 1.784 1.745 1.784 303,187 1.7703 1.10%
2025-11-12 0 1.820 1.800 1.820 1.780 1.820 310,000 560,540 1.8082 1.765 1.745 1.765 1.726 1.765 319,687 1.7534 1.11%
2025-11-11 0 1.800 1.780 1.800 1.780 1.800 528,000 947,780 1.7950 1.745 1.726 1.745 1.726 1.745 544,500 1.7406 -0.55%
2025-11-10 0 1.810 1.790 1.810 1.780 1.820 282,000 507,640 1.8001 1.755 1.736 1.755 1.726 1.765 290,812 1.7456 0.56%
2025-11-07 0 1.800 1.780 1.800 1.770 1.810 302,055 542,397 1.7957 1.745 1.726 1.745 1.716 1.755 311,494 1.7413 0.00%
2025-11-06 0 1.800 1.800 1.810 1.780 1.800 66,000 118,360 1.7933 1.745 1.745 1.755 1.726 1.745 68,062 1.7390 0.56%
2025-11-05 0 1.790 1.790 1.810 1.760 1.820 578,000 1,031,720 1.7850 1.736 1.736 1.755 1.707 1.765 596,062 1.7309 -1.10%
2025-11-04 0 1.810 1.770 1.810 1.750 1.810 936,000 1,659,680 1.7732 1.755 1.716 1.755 1.697 1.755 965,250 1.7194 -0.55%
2025-11-03 0 1.820 1.770 1.820 1.780 1.820 1,190,000 2,134,560 1.7937 1.765 1.716 1.765 1.726 1.765 1,227,187 1.7394 0.00%
2025-10-31 0 1.820 1.810 1.820 1.820 1.850 626,000 1,145,300 1.8296 1.765 1.755 1.765 1.765 1.794 645,562 1.7741 -3.19%
2025-10-30 0 1.880 1.840 1.880 1.840 1.880 872,000 1,621,480 1.8595 1.823 1.784 1.823 1.784 1.823 899,250 1.8031 -1.05%
2025-10-28 0 1.900 1.870 1.900 1.870 1.900 374,000 704,000 1.8824 1.842 1.813 1.842 1.813 1.842 385,687 1.8253 0.53%
2025-10-27 0 1.890 1.870 1.880 1.870 1.910 854,000 1,610,420 1.8857 1.833 1.813 1.823 1.813 1.852 880,687 1.8286 0.00%
2025-10-24 0 1.890 1.890 1.910 1.890 1.910 96,000 182,280 1.8988 1.833 1.833 1.852 1.833 1.852 99,000 1.8412 -1.56%
2025-10-23 0 1.920 1.890 1.920 1.890 1.920 366,051 696,977 1.9040 1.862 1.833 1.862 1.833 1.862 377,490 1.8463 0.00%
2025-10-22 0 1.920 1.880 1.920 1.880 1.920 318,000 605,720 1.9048 1.862 1.823 1.862 1.823 1.862 327,937 1.8471 0.00%
2025-10-21 0 1.920 1.890 1.920 1.870 1.920 674,000 1,277,080 1.8948 1.862 1.833 1.862 1.813 1.862 695,062 1.8374 2.13%
2025-10-20 0 1.880 1.880 1.910 1.880 1.940 518,000 986,380 1.9042 1.823 1.823 1.852 1.823 1.881 534,187 1.8465 0.00%
2025-10-17 0 1.880 1.880 1.890 1.870 1.930 782,000 1,488,260 1.9031 1.823 1.823 1.833 1.813 1.872 806,437 1.8455 -4.08%
2025-10-16 0 1.960 1.920 1.960 1.900 1.960 790,000 1,534,500 1.9424 1.901 1.862 1.901 1.842 1.901 814,687 1.8835 0.00%
2025-10-15 0 1.960 1.920 1.960 1.880 1.960 538,000 1,042,520 1.9378 1.901 1.862 1.901 1.823 1.901 554,812 1.8790 1.55%
2025-10-14 0 1.930 1.890 1.930 1.880 1.950 510,000 975,260 1.9123 1.872 1.833 1.872 1.823 1.891 525,937 1.8543 -0.52%
2025-10-13 0 1.940 1.920 1.950 1.840 1.940 820,000 1,546,900 1.8865 1.881 1.862 1.891 1.784 1.881 845,625 1.8293 0.52%
2025-10-10 0 1.930 1.940 1.950 1.930 1.960 714,000 1,389,080 1.9455 1.872 1.881 1.891 1.872 1.901 736,312 1.8865 -2.03%
2025-10-09 0 1.970 1.970 1.990 1.960 2.000 780,049 1,539,737 1.9739 1.910 1.910 1.930 1.901 1.939 804,426 1.9141 -1.50%
2025-10-08 0 2.000 1.990 2.020 1.980 2.020 518,000 1,035,120 1.9983 1.939 1.930 1.959 1.920 1.959 534,187 1.9377 -0.99%
2025-10-06 0 2.020 2.000 2.030 1.970 2.030 718,000 1,438,940 2.0041 1.959 1.939 1.968 1.910 1.968 740,437 1.9434 0.00%
2025-10-03 0 2.020 2.000 2.010 1.980 2.020 532,000 1,062,300 1.9968 1.959 1.939 1.949 1.920 1.959 548,625 1.9363 -0.49%
2025-10-02 0 2.030 2.010 2.030 2.000 2.050 1,002,000 2,016,690 2.0127 1.968 1.949 1.968 1.939 1.988 1,033,312 1.9517 0.00%
2025-09-30 0 2.030 2.020 2.040 1.970 2.090 3,672,000 7,450,040 2.0289 1.968 1.959 1.978 1.910 2.027 3,786,750 1.9674 5.73%
2025-09-29 0 1.920 1.920 1.930 1.860 1.930 812,000 1,557,680 1.9183 1.862 1.862 1.872 1.804 1.872 837,375 1.8602 2.13%
2025-09-26 0 1.880 1.860 1.880 1.850 1.890 748,000 1,402,140 1.8745 1.823 1.804 1.823 1.794 1.833 771,375 1.8177 -1.05%
2025-09-25 0 1.900 1.900 1.920 1.900 1.920 258,000 490,600 1.9016 1.842 1.842 1.862 1.842 1.862 266,062 1.8439 -1.04%
2025-09-24 0 1.920 1.900 1.930 1.900 1.920 210,000 400,980 1.9094 1.862 1.842 1.872 1.842 1.862 216,562 1.8516 0.52%
2025-09-23 0 1.910 1.900 1.930 1.900 1.950 418,000 800,540 1.9152 1.852 1.842 1.872 1.842 1.891 431,062 1.8571 -2.05%
2025-09-22 0 1.950 1.930 1.950 1.940 1.960 162,000 315,160 1.9454 1.891 1.872 1.891 1.881 1.901 167,062 1.8865 -1.02%
2025-09-19 0 1.970 1.950 1.970 1.930 1.970 394,154 768,677 1.9502 1.910 1.891 1.910 1.872 1.910 406,471 1.8911 2.07%
2025-09-18 0 1.930 1.930 1.940 1.920 1.960 294,000 569,340 1.9365 1.872 1.872 1.881 1.862 1.901 303,187 1.8778 -2.03%
2025-09-17 0 1.970 1.960 1.980 1.950 1.970 480,000 942,040 1.9626 1.910 1.901 1.920 1.891 1.910 495,000 1.9031 -0.51%
2025-09-16 0 1.980 1.950 1.980 1.940 1.980 706,000 1,378,160 1.9521 1.920 1.891 1.920 1.881 1.920 728,062 1.8929 0.51%
2025-09-15 0 1.970 1.970 1.980 1.940 1.980 1,222,000 2,387,620 1.9539 1.910 1.910 1.920 1.881 1.920 1,260,187 1.8947 0.51%
2025-09-12 0 1.960 1.930 1.960 1.920 1.970 658,000 1,282,260 1.9487 1.901 1.872 1.901 1.862 1.910 678,562 1.8897 2.08%
2025-09-11 0 1.920 1.920 1.960 1.900 1.950 990,000 1,900,800 1.9200 1.862 1.862 1.901 1.842 1.891 1,020,937 1.8618 -1.03%
2025-09-10 0 1.940 1.940 1.960 1.930 1.960 650,000 1,263,540 1.9439 1.881 1.881 1.901 1.872 1.901 670,312 1.8850 -1.02%
2025-09-09 0 1.960 1.930 1.960 1.920 1.960 454,000 881,300 1.9412 1.901 1.872 1.901 1.862 1.901 468,187 1.8824 1.55%
2025-09-08 0 1.930 1.930 1.950 1.920 1.950 572,000 1,107,940 1.9370 1.872 1.872 1.891 1.862 1.891 589,875 1.8783 -1.03%
2025-09-05 0 1.950 1.920 1.950 1.880 1.950 894,103 1,718,697 1.9223 1.891 1.862 1.891 1.823 1.891 922,044 1.8640 3.17%
2025-09-04 0 1.890 1.880 1.890 1.860 1.920 854,000 1,605,480 1.8800 1.833 1.823 1.833 1.804 1.862 880,687 1.8230 0.00%
2025-09-03 0 1.890 1.890 1.920 1.890 1.940 936,000 1,780,340 1.9021 1.833 1.833 1.862 1.833 1.881 965,250 1.8444 -3.08%
2025-09-02 0 1.950 1.930 1.950 1.930 2.000 2,090,000 4,102,560 1.9629 1.891 1.872 1.891 1.872 1.939 2,155,312 1.9035 -2.99%
2025-09-01 0 2.010 2.000 2.010 1.980 2.100 1,402,000 2,836,940 2.0235 1.949 1.939 1.949 1.920 2.036 1,445,812 1.9622 0.00%
2025-08-29 0 2.010 2.010 2.020 2.010 2.100 1,802,000 3,671,760 2.0376 1.949 1.949 1.959 1.949 2.036 1,858,312 1.9759 -2.90%
2025-08-28 0 2.070 2.040 2.070 2.010 2.120 2,614,000 5,365,260 2.0525 2.007 1.978 2.007 1.949 2.056 2,695,687 1.9903 -2.82%
2025-08-27 0 2.130 2.120 2.130 2.000 2.160 6,847,026 14,390,483 2.1017 2.065 2.056 2.065 1.939 2.095 7,060,996 2.0380 6.50%
2025-08-26 0 2.000 1.980 2.000 1.970 2.030 1,198,000 2,391,140 1.9959 1.939 1.920 1.939 1.910 1.968 1,235,437 1.9355 -1.48%
2025-08-25 0 2.030 2.020 2.040 2.020 2.060 1,318,000 2,679,140 2.0327 1.968 1.959 1.978 1.959 1.998 1,359,187 1.9711 -1.46%
2025-08-22 0 2.060 2.050 2.060 2.030 2.070 846,000 1,731,720 2.0470 1.998 1.988 1.998 1.968 2.007 872,437 1.9849 1.48%
2025-08-21 0 2.030 2.030 2.040 2.020 2.110 2,654,094 5,457,897 2.0564 1.968 1.968 1.978 1.959 2.046 2,737,034 1.9941 -2.40%
2025-08-20 0 2.080 2.080 2.090 1.900 2.110 7,442,000 14,964,300 2.0108 2.017 2.017 2.027 1.842 2.046 7,674,562 1.9499 11.23%
2025-08-19 0 1.870 1.870 1.890 1.870 1.950 1,646,000 3,126,700 1.8996 1.813 1.813 1.833 1.813 1.891 1,697,437 1.8420 -1.58%
2025-08-18 0 1.900 1.900 1.910 1.880 1.940 2,980,000 5,681,300 1.9065 1.842 1.842 1.852 1.823 1.881 3,073,125 1.8487 0.53%
2025-08-15 0 1.890 1.890 1.900 1.860 1.900 1,238,000 2,326,380 1.8791 1.833 1.833 1.842 1.804 1.842 1,276,687 1.8222 1.61%
2025-08-14 0 1.860 1.840 1.860 1.840 1.860 172,000 318,540 1.8520 1.804 1.784 1.804 1.784 1.804 177,375 1.7959 0.00%
2025-08-13 0 1.860 1.840 1.860 1.840 1.860 354,000 655,200 1.8508 1.804 1.784 1.804 1.784 1.804 365,062 1.7948 1.09%
2025-08-12 0 1.840 1.840 1.860 1.840 1.860 456,000 841,140 1.8446 1.784 1.784 1.804 1.784 1.804 470,250 1.7887 -1.08%
2025-08-11 0 1.860 1.850 1.860 1.810 1.860 540,000 996,340 1.8451 1.804 1.794 1.804 1.755 1.804 556,875 1.7892 2.20%
2025-08-08 0 1.820 1.810 1.820 1.790 1.840 1,414,000 2,560,520 1.8108 1.765 1.755 1.765 1.736 1.784 1,458,187 1.7560 2.25%
2025-08-07 0 1.780 1.770 1.780 1.770 1.790 294,111 520,878 1.7710 1.726 1.716 1.726 1.716 1.736 303,302 1.7174 -0.56%
2025-08-06 0 1.790 1.790 1.800 1.790 1.800 214,000 384,160 1.7951 1.736 1.736 1.745 1.736 1.745 220,687 1.7407 0.00%
2025-08-05 0 1.790 1.770 1.800 1.750 1.790 326,000 578,740 1.7753 1.736 1.716 1.745 1.697 1.736 336,187 1.7215 1.13%
2025-08-04 0 1.770 1.760 1.770 1.730 1.780 716,000 1,258,060 1.7571 1.716 1.707 1.716 1.678 1.726 738,375 1.7038 -1.12%
2025-08-01 0 1.790 1.790 1.810 1.790 1.840 432,000 778,780 1.8027 1.736 1.736 1.755 1.736 1.784 445,500 1.7481 -1.65%
2025-07-31 0 1.820 1.810 1.820 1.810 1.880 1,284,000 2,360,320 1.8383 1.765 1.755 1.765 1.755 1.823 1,324,125 1.7826 -1.09%
2025-07-30 0 1.840 1.830 1.840 1.820 1.850 1,710,000 3,140,640 1.8366 1.784 1.775 1.784 1.765 1.794 1,763,437 1.7810 1.66%
2025-07-29 0 1.810 1.810 1.820 1.790 1.830 410,000 742,740 1.8116 1.755 1.755 1.765 1.736 1.775 422,812 1.7567 0.56%
2025-07-28 0 1.800 1.800 1.810 1.790 1.810 554,000 1,000,880 1.8066 1.745 1.745 1.755 1.736 1.755 571,312 1.7519 0.56%
2025-07-25 0 1.790 1.790 1.800 1.780 1.800 492,000 883,040 1.7948 1.736 1.736 1.745 1.726 1.745 507,375 1.7404 -0.56%
2025-07-24 0 1.800 1.780 1.800 1.750 1.800 898,000 1,599,520 1.7812 1.745 1.726 1.745 1.697 1.745 926,062 1.7272 1.69%
2025-07-23 0 1.770 1.750 1.770 1.750 1.770 964,000 1,693,640 1.7569 1.716 1.697 1.716 1.697 1.716 994,125 1.7036 0.57%
2025-07-22 0 1.760 1.760 1.780 1.750 1.780 1,484,113 2,614,478 1.7616 1.707 1.707 1.726 1.697 1.726 1,530,492 1.7083 0.57%
2025-07-21 0 1.750 1.750 1.770 1.750 1.790 598,000 1,054,200 1.7629 1.697 1.697 1.716 1.697 1.736 616,687 1.7095 -2.23%
2025-07-18 0 1.790 1.780 1.790 1.770 1.800 498,000 887,780 1.7827 1.736 1.726 1.736 1.716 1.745 513,562 1.7287 0.00%
2025-07-17 0 1.790 1.770 1.790 1.760 1.790 522,000 923,760 1.7697 1.736 1.716 1.736 1.707 1.736 538,312 1.7160 1.13%
2025-07-16 0 1.770 1.770 1.780 1.740 1.780 544,000 962,500 1.7693 1.716 1.716 1.726 1.687 1.726 561,000 1.7157 1.14%
2025-07-15 0 1.750 1.750 1.770 1.740 1.780 1,576,000 2,771,160 1.7584 1.697 1.697 1.716 1.687 1.726 1,625,250 1.7051 -2.78%
2025-07-14 0 1.800 1.780 1.800 1.780 1.820 472,000 845,820 1.7920 1.745 1.726 1.745 1.726 1.765 486,750 1.7377 0.00%
2025-07-11 0 1.800 1.790 1.800 1.780 1.820 700,000 1,254,480 1.7921 1.745 1.736 1.745 1.726 1.765 721,875 1.7378 0.56%
2025-07-10 0 1.790 1.790 1.810 1.780 1.810 414,000 743,160 1.7951 1.736 1.736 1.755 1.726 1.755 426,937 1.7407 -1.65%
2025-07-09 0 1.820 1.800 1.820 1.810 1.830 486,000 882,940 1.8167 1.765 1.745 1.765 1.755 1.775 501,187 1.7617 0.00%
2025-07-08 0 1.820 1.820 1.850 1.810 1.850 384,108 704,917 1.8352 1.765 1.765 1.794 1.755 1.794 396,111 1.7796 -1.62%
2025-07-07 0 1.850 1.840 1.850 1.820 1.850 402,000 737,200 1.8338 1.794 1.784 1.794 1.765 1.794 414,562 1.7783 1.09%
2025-07-04 0 1.830 1.810 1.830 1.800 1.830 424,000 771,680 1.8200 1.775 1.755 1.775 1.745 1.775 437,250 1.7648 0.55%
2025-07-03 0 1.820 1.800 1.820 1.790 1.820 494,000 892,540 1.8068 1.765 1.745 1.765 1.736 1.765 509,437 1.7520 0.00%
2025-07-02 0 1.820 1.780 1.820 1.750 1.820 780,000 1,396,800 1.7908 1.765 1.726 1.765 1.697 1.765 804,375 1.7365 1.11%
2025-06-30 0 1.800 1.800 1.810 1.790 1.820 408,000 736,460 1.8050 1.745 1.745 1.755 1.736 1.765 420,750 1.7504 -0.55%
2025-06-27 0 1.810 1.810 1.820 1.790 1.820 906,000 1,636,600 1.8064 1.755 1.755 1.765 1.736 1.765 934,312 1.7517 0.56%
2025-06-26 0 1.820 1.810 1.820 1.770 1.820 1,646,000 2,951,320 1.7930 1.745 1.736 1.745 1.698 1.745 1,716,298 1.7196 1.68%
2025-06-25 0 1.790 1.780 1.790 1.770 1.790 626,000 1,115,540 1.7820 1.717 1.707 1.717 1.698 1.717 652,735 1.7090 0.56%
2025-06-24 0 1.780 1.750 1.780 1.740 1.780 997,000 1,756,690 1.7620 1.707 1.678 1.707 1.669 1.707 1,039,580 1.6898 0.56%
2025-06-23 0 1.770 1.740 1.770 1.740 1.770 545,000 958,910 1.7595 1.698 1.669 1.698 1.669 1.698 568,276 1.6874 0.00%
2025-06-20 0 1.770 1.770 1.780 1.680 1.770 904,000 1,586,260 1.7547 1.698 1.698 1.707 1.611 1.698 942,608 1.6828 3.51%
2025-06-19 0 1.710 1.690 1.710 1.670 1.720 1,032,000 1,749,280 1.6950 1.640 1.621 1.640 1.602 1.650 1,076,075 1.6256 -1.16%
2025-06-18 0 1.730 1.730 1.760 1.730 1.790 322,000 563,180 1.7490 1.659 1.659 1.688 1.659 1.717 335,752 1.6774 -2.26%
2025-06-17 0 1.770 1.750 1.770 1.740 1.770 808,000 1,420,620 1.7582 1.698 1.678 1.698 1.669 1.698 842,508 1.6862 -0.56%
2025-06-16 0 1.780 1.760 1.780 1.730 1.780 370,000 654,660 1.7694 1.707 1.688 1.707 1.659 1.707 385,802 1.6969 0.56%
2025-06-13 0 1.770 1.730 1.770 1.730 1.770 556,000 972,040 1.7483 1.698 1.659 1.698 1.659 1.698 579,746 1.6767 0.00%
2025-06-12 0 1.770 1.740 1.770 1.730 1.770 760,000 1,338,060 1.7606 1.698 1.669 1.698 1.659 1.698 792,458 1.6885 0.57%
2025-06-11 0 1.760 1.760 1.770 1.730 1.760 514,000 898,760 1.7486 1.688 1.688 1.698 1.659 1.688 535,952 1.6769 1.73%
2025-06-10 0 1.730 1.730 1.740 1.720 1.770 874,000 1,524,940 1.7448 1.659 1.659 1.669 1.650 1.698 911,327 1.6733 -0.57%
2025-06-09 0 1.740 1.730 1.740 1.690 1.740 812,000 1,398,100 1.7218 1.669 1.659 1.669 1.621 1.669 846,679 1.6513 0.58%
2025-06-06 0 1.730 1.700 1.730 1.680 1.730 822,000 1,407,400 1.7122 1.659 1.630 1.659 1.611 1.659 857,106 1.6420 0.58%
2025-06-05 0 1.720 1.680 1.720 1.680 1.720 1,004,000 1,707,880 1.7011 1.650 1.611 1.650 1.611 1.650 1,046,879 1.6314 2.38%
2025-06-04 0 1.680 1.680 1.690 1.650 1.700 1,052,000 1,763,880 1.6767 1.611 1.611 1.621 1.582 1.630 1,096,929 1.6080 -0.59%
2025-06-03 0 1.690 1.680 1.700 1.650 1.700 1,256,000 2,105,960 1.6767 1.621 1.611 1.630 1.582 1.630 1,309,642 1.6080 0.60%
2025-06-02 0 1.680 1.670 1.680 1.640 1.690 1,318,000 2,195,420 1.6657 1.611 1.602 1.611 1.573 1.621 1,374,290 1.5975 -1.18%
2025-05-30 0 1.700 1.700 1.730 1.670 1.740 2,374,000 4,052,480 1.7070 1.630 1.630 1.659 1.602 1.669 2,475,390 1.6371 -3.95%
2025-05-29 0 1.770 1.730 1.770 1.700 1.780 1,614,000 2,790,280 1.7288 1.698 1.659 1.698 1.630 1.707 1,682,931 1.6580 0.00%
2025-05-28 0 1.770 1.760 1.770 1.710 1.770 1,566,000 2,721,780 1.7380 1.698 1.688 1.698 1.640 1.698 1,632,881 1.6669 2.31%
2025-05-27 0 1.730 1.720 1.730 1.670 1.730 1,036,000 1,755,000 1.6940 1.659 1.650 1.659 1.602 1.659 1,080,246 1.6246 0.58%
2025-05-26 0 1.720 1.700 1.720 1.670 1.730 860,000 1,460,180 1.6979 1.650 1.630 1.650 1.602 1.659 896,729 1.6283 2.38%
2025-05-23 0 1.680 1.650 1.680 1.600 1.700 1,430,000 2,360,820 1.6509 1.611 1.582 1.611 1.534 1.630 1,491,073 1.5833 -1.18%
2025-05-22 0 1.700 1.690 1.700 1.690 1.720 362,000 615,300 1.6997 1.630 1.621 1.630 1.621 1.650 377,460 1.6301 -1.73%
2025-05-21 0 1.730 1.710 1.730 1.700 1.730 476,000 814,580 1.7113 1.659 1.640 1.659 1.630 1.659 496,329 1.6412 1.17%
2025-05-20 0 1.710 1.700 1.710 1.670 1.710 594,000 1,005,060 1.6920 1.640 1.630 1.640 1.602 1.640 619,369 1.6227 1.18%
2025-05-19 0 1.690 1.670 1.690 1.680 1.690 54,000 90,920 1.6837 1.621 1.602 1.621 1.611 1.621 56,306 1.6147 0.60%
2025-05-16 0 1.680 1.670 1.680 1.670 1.700 338,000 569,100 1.6837 1.611 1.602 1.611 1.602 1.630 352,435 1.6148 -2.33%
2025-05-15 0 1.720 1.670 1.710 1.680 1.720 708,000 1,200,640 1.6958 1.650 1.602 1.640 1.611 1.650 738,237 1.6264 0.00%
2025-05-14 0 1.720 1.700 1.720 1.700 1.740 614,000 1,055,340 1.7188 1.650 1.630 1.650 1.630 1.669 640,223 1.6484 -1.15%
2025-05-13 0 1.740 1.700 1.740 1.690 1.740 604,000 1,034,980 1.7135 1.669 1.630 1.669 1.621 1.669 629,796 1.6434 0.58%
2025-05-12 0 1.730 1.710 1.730 1.710 1.750 484,000 836,420 1.7281 1.659 1.640 1.659 1.640 1.678 504,671 1.6574 0.00%
2025-05-09 0 1.730 1.710 1.730 1.700 1.730 742,000 1,271,060 1.7130 1.659 1.640 1.659 1.630 1.659 773,690 1.6429 1.17%
2025-05-08 0 1.710 1.710 1.720 1.690 1.720 726,000 1,236,820 1.7036 1.640 1.640 1.650 1.621 1.650 757,006 1.6338 -0.58%
2025-05-07 0 1.720 1.680 1.720 1.680 1.720 846,000 1,438,120 1.6999 1.650 1.611 1.650 1.611 1.650 882,131 1.6303 0.58%
2025-05-06 0 1.710 1.680 1.710 1.650 1.710 940,000 1,581,160 1.6821 1.640 1.611 1.640 1.582 1.640 980,146 1.6132 0.59%
2025-05-02 0 1.700 1.650 1.700 1.670 1.700 626,000 1,057,260 1.6889 1.630 1.582 1.630 1.602 1.630 652,735 1.6197 0.59%
2025-04-30 0 1.690 1.670 1.690 1.640 1.690 506,000 842,120 1.6643 1.621 1.602 1.621 1.573 1.621 527,610 1.5961 0.60%
2025-04-29 0 1.680 1.650 1.680 1.650 1.700 382,000 637,520 1.6689 1.611 1.582 1.611 1.582 1.630 398,315 1.6005 1.82%
2025-04-28 0 1.650 1.630 1.650 1.600 1.690 1,102,000 1,819,700 1.6513 1.582 1.563 1.582 1.534 1.621 1,149,065 1.5836 3.77%
2025-04-25 0 1.590 1.570 1.590 1.540 1.590 426,000 667,600 1.5671 1.525 1.506 1.525 1.477 1.525 444,194 1.5029 2.58%
2025-04-24 0 1.550 1.550 1.560 1.540 1.590 396,000 614,640 1.5521 1.487 1.487 1.496 1.477 1.525 412,912 1.4885 0.00%
2025-04-23 0 1.550 1.550 1.580 1.470 1.590 1,256,000 1,931,440 1.5378 1.487 1.487 1.515 1.410 1.525 1,309,642 1.4748 4.73%
2025-04-22 0 1.480 1.480 1.490 1.440 1.490 494,000 727,640 1.4730 1.419 1.419 1.429 1.381 1.429 515,098 1.4126 0.00%
2025-04-17 0 1.480 1.410 1.480 1.400 1.480 406,000 591,200 1.4562 1.419 1.352 1.419 1.343 1.419 423,340 1.3965 3.50%
2025-04-16 0 1.430 1.410 1.430 1.390 1.440 506,000 718,360 1.4197 1.371 1.352 1.371 1.333 1.381 527,610 1.3615 -1.38%
2025-04-15 0 1.450 1.450 1.460 1.410 1.460 302,000 433,320 1.4348 1.391 1.391 1.400 1.352 1.400 314,898 1.3761 0.69%
2025-04-14 0 1.440 1.430 1.450 1.410 1.440 486,000 694,140 1.4283 1.381 1.371 1.391 1.352 1.381 506,756 1.3698 3.60%
2025-04-11 0 1.390 1.380 1.390 1.380 1.400 112,000 155,400 1.3875 1.333 1.323 1.333 1.323 1.343 116,783 1.3307 0.72%
2025-04-10 0 1.380 1.380 1.410 1.380 1.430 622,000 868,300 1.3960 1.323 1.323 1.352 1.323 1.371 648,565 1.3388 -1.43%
2025-04-09 0 1.400 1.400 1.410 1.350 1.410 1,226,000 1,702,540 1.3887 1.343 1.343 1.352 1.295 1.352 1,278,360 1.3318 -1.41%
2025-04-08 0 1.420 1.410 1.420 1.340 1.420 1,740,000 2,384,980 1.3707 1.362 1.352 1.362 1.285 1.362 1,814,312 1.3145 5.97%
2025-04-07 0 1.340 1.340 1.370 1.330 1.560 3,636,000 5,014,320 1.3791 1.285 1.285 1.314 1.276 1.496 3,791,287 1.3226 -16.25%
2025-04-03 0 1.600 1.600 1.610 1.570 1.600 654,000 1,041,460 1.5924 1.534 1.534 1.544 1.506 1.534 681,931 1.5272 0.00%
2025-04-02 0 1.600 1.600 1.610 1.570 1.600 432,000 687,640 1.5918 1.534 1.534 1.544 1.506 1.534 450,450 1.5266 0.00%
2025-04-01 0 1.600 1.590 1.610 1.570 1.610 756,000 1,203,780 1.5923 1.534 1.525 1.544 1.506 1.544 788,287 1.5271 1.91%
2025-03-31 0 1.570 1.540 1.570 1.540 1.570 768,000 1,195,920 1.5572 1.506 1.477 1.506 1.477 1.506 800,800 1.4934 -0.63%
2025-03-28 0 1.580 1.580 1.600 1.570 1.600 676,000 1,069,260 1.5817 1.515 1.515 1.534 1.506 1.534 704,871 1.5170 -0.63%
2025-03-27 0 1.590 1.580 1.590 1.570 1.610 858,000 1,366,420 1.5926 1.525 1.515 1.525 1.506 1.544 894,644 1.5273 -0.62%
2025-03-26 0 1.600 1.580 1.610 1.560 1.610 1,782,100 2,808,913 1.5762 1.534 1.515 1.544 1.496 1.544 1,858,211 1.5116 1.91%
2025-03-25 0 1.570 1.560 1.570 1.520 1.570 1,274,000 1,960,960 1.5392 1.506 1.496 1.506 1.458 1.506 1,328,410 1.4762 0.00%
2025-03-24 0 1.570 1.550 1.570 1.530 1.620 3,006,000 4,674,100 1.5549 1.506 1.487 1.506 1.467 1.554 3,134,381 1.4912 -3.68%
2025-03-21 0 1.630 1.630 1.660 1.620 1.680 1,636,000 2,677,200 1.6364 1.563 1.563 1.592 1.554 1.611 1,705,871 1.5694 -2.98%
2025-03-20 0 1.680 1.670 1.680 1.670 1.740 1,145,000 1,948,850 1.7021 1.611 1.602 1.611 1.602 1.669 1,193,901 1.6323 -2.89%
2025-03-19 0 1.730 1.720 1.730 1.690 1.730 560,000 960,460 1.7151 1.659 1.650 1.659 1.621 1.659 583,917 1.6449 0.58%
2025-03-18 0 1.720 1.710 1.720 1.680 1.720 1,006,000 1,713,920 1.7037 1.650 1.640 1.650 1.611 1.650 1,048,965 1.6339 1.78%
2025-03-17 0 1.690 1.690 1.700 1.680 1.720 604,000 1,023,300 1.6942 1.621 1.621 1.630 1.611 1.650 629,796 1.6248 0.60%
2025-03-14 0 1.680 1.680 1.700 1.630 1.700 2,988,000 4,980,040 1.6667 1.611 1.611 1.630 1.563 1.630 3,115,612 1.5984 0.00%
2025-03-13 0 1.680 1.680 1.700 1.680 1.720 1,112,000 1,883,060 1.6934 1.611 1.611 1.630 1.611 1.650 1,159,492 1.6240 -1.75%
2025-03-12 0 1.710 1.710 1.720 1.690 1.730 1,630,000 2,784,400 1.7082 1.640 1.640 1.650 1.621 1.659 1,699,615 1.6383 -1.16%
2025-03-11 0 1.730 1.710 1.730 1.680 1.790 4,420,000 7,546,110 1.7073 1.659 1.640 1.659 1.611 1.717 4,608,771 1.6373 -3.35%
2025-03-10 0 1.790 1.790 1.810 1.750 1.830 3,380,000 6,038,740 1.7866 1.717 1.717 1.736 1.678 1.755 3,524,354 1.7134 -1.65%
2025-03-07 0 1.820 1.810 1.820 1.760 1.820 5,222,000 9,333,700 1.7874 1.745 1.736 1.745 1.688 1.745 5,445,023 1.7142 3.41%
2025-03-06 0 1.760 1.760 1.780 1.730 1.790 3,620,000 6,378,090 1.7619 1.688 1.688 1.707 1.659 1.717 3,774,604 1.6897 2.33%
2025-03-05 0 1.720 1.710 1.720 1.700 1.740 2,834,000 4,874,220 1.7199 1.650 1.640 1.650 1.630 1.669 2,955,035 1.6495 0.58%
2025-03-04 0 1.710 1.710 1.720 1.690 1.730 2,744,000 4,684,910 1.7073 1.640 1.640 1.650 1.621 1.659 2,861,192 1.6374 0.00%
2025-03-03 0 1.710 1.700 1.710 1.700 1.800 4,942,000 8,634,380 1.7471 1.640 1.630 1.640 1.630 1.726 5,153,065 1.6756 -2.29%
2025-02-28 0 1.750 1.750 1.760 1.730 1.870 9,724,000 17,393,660 1.7887 1.678 1.678 1.688 1.659 1.793 10,139,296 1.7155 -6.91%
2025-02-27 0 1.880 1.870 1.880 1.860 1.970 6,314,000 11,971,420 1.8960 1.803 1.793 1.803 1.784 1.889 6,583,660 1.8184 0.00%
2025-02-26 0 1.880 1.870 1.880 1.860 1.900 4,240,000 7,957,229 1.8767 1.803 1.793 1.803 1.784 1.822 4,421,083 1.7998 0.00%
2025-02-25 0 1.880 1.880 1.890 1.870 1.980 7,078,000 13,469,846 1.9031 1.803 1.803 1.813 1.793 1.899 7,380,290 1.8251 -6.00%
2025-02-24 0 2.000 2.000 2.010 2.000 2.040 2,218,000 4,458,740 2.0103 1.918 1.918 1.928 1.918 1.956 2,312,727 1.9279 -1.96%
2025-02-21 0 2.040 2.030 2.040 2.010 2.090 3,638,000 7,394,834 2.0327 1.956 1.947 1.956 1.928 2.004 3,793,373 1.9494 -0.49%
2025-02-20 0 2.050 2.030 2.050 2.000 2.090 4,009,000 8,249,030 2.0576 1.966 1.947 1.966 1.918 2.004 4,180,218 1.9733 2.50%
2025-02-19 0 2.000 1.990 2.000 1.980 2.010 888,000 1,772,440 1.9960 1.918 1.908 1.918 1.899 1.928 925,925 1.9142 0.50%
2025-02-18 0 1.990 1.980 1.990 1.970 2.040 2,558,000 5,138,380 2.0087 1.908 1.899 1.908 1.889 1.956 2,667,248 1.9265 -0.50%
2025-02-17 0 2.000 2.000 2.020 1.980 2.090 3,492,000 7,027,300 2.0124 1.918 1.918 1.937 1.899 2.004 3,641,137 1.9300 -3.38%
2025-02-14 0 2.070 2.060 2.070 1.990 2.070 4,865,000 9,884,510 2.0318 1.985 1.976 1.985 1.908 1.985 5,072,776 1.9485 4.02%
2025-02-13 0 1.990 1.960 1.990 1.930 2.010 2,758,000 5,466,100 1.9819 1.908 1.880 1.908 1.851 1.928 2,875,790 1.9007 3.11%
2025-02-12 0 1.930 1.930 1.950 1.930 1.950 1,498,000 2,903,540 1.9383 1.851 1.851 1.870 1.851 1.870 1,561,977 1.8589 -2.03%
2025-02-11 0 1.970 1.940 1.970 1.940 2.020 1,840,000 3,617,380 1.9660 1.889 1.861 1.889 1.861 1.937 1,918,583 1.8854 -2.48%
2025-02-10 0 2.020 1.990 2.020 1.950 2.020 1,960,000 3,912,580 1.9962 1.937 1.908 1.937 1.870 1.937 2,043,708 1.9145 2.54%
2025-02-07 0 1.970 1.970 1.990 1.940 2.000 1,794,000 3,551,060 1.9794 1.889 1.889 1.908 1.861 1.918 1,870,619 1.8983 0.51%
2025-02-06 0 1.960 1.950 1.960 1.900 1.970 1,746,000 3,397,740 1.9460 1.880 1.870 1.880 1.822 1.889 1,820,569 1.8663 2.08%
2025-02-05 0 1.920 1.900 1.920 1.890 1.930 780,000 1,487,500 1.9071 1.841 1.822 1.841 1.813 1.851 813,312 1.8289 0.00%
2025-02-04 0 1.920 1.910 1.920 1.900 1.940 738,000 1,407,420 1.9071 1.841 1.832 1.841 1.822 1.861 769,519 1.8290 0.52%
2025-02-03 0 1.910 1.900 1.910 1.900 1.930 154,000 294,240 1.9106 1.832 1.822 1.832 1.822 1.851 160,577 1.8324 -1.04%
2025-01-28 0 1.930 1.900 1.930 1.920 1.930 18,000 34,660 1.9256 1.851 1.822 1.851 1.841 1.851 18,769 1.8467 0.52%
2025-01-27 0 1.920 1.910 1.920 1.900 1.950 720,000 1,381,120 1.9182 1.841 1.832 1.841 1.822 1.870 750,750 1.8397 0.00%
2025-01-24 0 1.920 1.900 1.920 1.890 1.920 448,000 855,660 1.9100 1.841 1.822 1.841 1.813 1.841 467,133 1.8317 0.00%
2025-01-23 0 1.920 1.900 1.920 1.900 1.960 866,000 1,668,160 1.9263 1.841 1.822 1.841 1.822 1.880 902,985 1.8474 0.00%
2025-01-22 0 1.920 1.900 1.920 1.900 1.930 334,000 637,360 1.9083 1.841 1.822 1.841 1.822 1.851 348,265 1.8301 -0.52%
2025-01-21 0 1.930 1.930 1.950 1.930 1.980 362,000 704,680 1.9466 1.851 1.851 1.870 1.851 1.899 377,460 1.8669 -1.03%
2025-01-20 0 1.950 1.950 1.970 1.950 1.990 440,000 865,260 1.9665 1.870 1.870 1.889 1.870 1.908 458,792 1.8860 -1.02%
2025-01-17 0 1.970 1.960 1.970 1.940 1.970 362,000 710,420 1.9625 1.889 1.880 1.889 1.861 1.889 377,460 1.8821 0.00%
2025-01-16 0 1.970 1.950 1.970 1.910 1.970 1,004,000 1,955,240 1.9475 1.889 1.870 1.889 1.832 1.889 1,046,879 1.8677 2.07%
2025-01-15 0 1.930 1.930 1.940 1.910 1.940 372,000 717,480 1.9287 1.851 1.851 1.861 1.832 1.861 387,887 1.8497 -1.03%
2025-01-14 0 1.950 1.910 1.950 1.870 1.950 946,000 1,819,520 1.9234 1.870 1.832 1.870 1.793 1.870 986,402 1.8446 3.72%
2025-01-13 0 1.880 1.840 1.880 1.810 1.880 1,288,000 2,371,200 1.8410 1.803 1.765 1.803 1.736 1.803 1,343,008 1.7656 2.17%
2025-01-10 0 1.840 1.840 1.860 1.840 1.890 734,000 1,364,640 1.8592 1.765 1.765 1.784 1.765 1.813 765,348 1.7830 -3.16%
2025-01-09 0 1.900 1.890 1.900 1.870 1.900 358,000 673,800 1.8821 1.822 1.813 1.822 1.793 1.822 373,290 1.8050 0.00%
2025-01-08 0 1.900 1.870 1.900 1.830 1.900 1,872,000 3,482,798 1.8605 1.822 1.793 1.822 1.755 1.822 1,951,950 1.7843 0.00%
2025-01-07 0 1.900 1.900 1.910 1.870 1.910 1,148,000 2,162,700 1.8839 1.822 1.822 1.832 1.793 1.832 1,197,029 1.8067 0.00%
2025-01-06 0 1.900 1.880 1.900 1.870 1.910 1,350,000 2,552,520 1.8908 1.822 1.803 1.822 1.793 1.832 1,407,656 1.8133 0.53%
2025-01-03 0 1.890 1.890 1.900 1.890 1.960 1,596,000 3,078,040 1.9286 1.813 1.813 1.822 1.813 1.880 1,664,162 1.8496 -3.08%
2025-01-02 0 1.950 1.950 1.970 1.950 2.000 584,000 1,148,500 1.9666 1.870 1.870 1.889 1.870 1.918 608,942 1.8861 -2.99%
2024-12-31 0 2.010 1.990 2.010 1.970 2.010 502,000 999,160 1.9904 1.928 1.908 1.928 1.889 1.928 523,440 1.9088 2.03%
2024-12-30 0 1.970 1.970 1.980 1.950 1.990 1,014,000 1,995,140 1.9676 1.889 1.889 1.899 1.870 1.908 1,057,306 1.8870 0.00%
2024-12-27 0 1.970 1.970 1.990 1.950 2.000 1,720,000 3,382,140 1.9664 1.889 1.889 1.908 1.870 1.918 1,793,458 1.8858 -1.99%
2024-12-24 0 2.010 1.990 2.010 1.960 2.010 720,000 1,430,780 1.9872 1.928 1.908 1.928 1.880 1.928 750,750 1.9058 0.50%
2024-12-23 0 2.000 1.970 2.000 1.950 2.010 924,000 1,825,920 1.9761 1.918 1.889 1.918 1.870 1.928 963,462 1.8952 2.04%
2024-12-20 0 1.960 1.950 1.960 1.940 1.970 936,000 1,829,780 1.9549 1.880 1.870 1.880 1.861 1.889 975,975 1.8748 0.00%
2024-12-19 0 1.960 1.960 1.970 1.950 1.980 1,190,000 2,332,140 1.9598 1.880 1.880 1.889 1.870 1.899 1,240,823 1.8795 -1.01%
2024-12-18 0 1.980 1.970 1.980 1.970 2.030 1,004,000 1,993,420 1.9855 1.899 1.889 1.899 1.889 1.947 1,046,879 1.9042 -1.00%
2024-12-17 0 2.000 1.980 2.000 1.940 2.000 1,324,000 2,615,580 1.9755 1.918 1.899 1.918 1.861 1.918 1,380,546 1.8946 0.00%
2024-12-16 0 2.000 2.000 2.030 1.990 2.060 1,342,000 2,697,460 2.0100 1.918 1.918 1.947 1.908 1.976 1,399,315 1.9277 -2.44%
2024-12-13 0 2.050 2.040 2.050 2.000 2.100 1,546,000 3,148,000 2.0362 1.966 1.956 1.966 1.918 2.014 1,612,027 1.9528 -1.91%
2024-12-12 0 2.090 2.090 2.100 2.060 2.110 1,904,000 3,975,800 2.0881 2.004 2.004 2.014 1.976 2.024 1,985,317 2.0026 0.00%
2024-12-11 0 2.090 2.070 2.090 2.050 2.100 1,414,000 2,941,000 2.0799 2.004 1.985 2.004 1.966 2.014 1,474,390 1.9947 0.97%
2024-12-10 0 2.070 2.040 2.070 2.030 2.110 2,444,000 5,064,250 2.0721 1.985 1.956 1.985 1.947 2.024 2,548,379 1.9872 0.49%
2024-12-09 0 2.060 2.060 2.070 1.980 2.060 2,308,000 4,675,340 2.0257 1.976 1.976 1.985 1.899 1.976 2,406,571 1.9427 1.98%
2024-12-06 0 2.020 2.010 2.020 1.970 2.030 1,162,000 2,328,710 2.0041 1.937 1.928 1.937 1.889 1.947 1,211,627 1.9220 1.51%
2024-12-05 0 1.990 1.990 2.000 1.970 2.020 1,464,000 2,906,480 1.9853 1.908 1.908 1.918 1.889 1.937 1,526,525 1.9040 -1.97%
2024-12-04 0 2.030 2.030 2.040 2.010 2.050 558,000 1,127,520 2.0206 1.947 1.947 1.956 1.928 1.966 581,831 1.9379 0.50%
2024-12-03 0 2.020 2.020 2.050 2.020 2.070 882,000 1,797,940 2.0385 1.937 1.937 1.966 1.937 1.985 919,669 1.9550 -0.49%
2024-12-02 0 2.030 2.030 2.050 2.010 2.070 1,434,000 2,923,020 2.0384 1.947 1.947 1.966 1.928 1.985 1,495,244 1.9549 0.00%
2024-11-29 0 2.030 2.030 2.050 2.020 2.060 736,000 1,497,460 2.0346 1.947 1.947 1.966 1.937 1.976 767,433 1.9513 -1.46%
2024-11-28 0 2.060 2.030 2.050 2.010 2.060 1,244,000 2,529,020 2.0330 1.976 1.947 1.966 1.928 1.976 1,297,129 1.9497 0.49%
2024-11-27 0 2.050 2.020 2.050 2.000 2.050 1,330,000 2,700,420 2.0304 1.966 1.937 1.966 1.918 1.966 1,386,802 1.9472 1.49%
2024-11-26 0 2.020 2.010 2.020 1.990 2.050 1,026,000 2,077,520 2.0249 1.937 1.928 1.937 1.908 1.966 1,069,819 1.9419 -0.49%
2024-11-25 0 2.030 2.000 2.030 1.950 2.040 1,026,000 2,049,140 1.9972 1.947 1.918 1.947 1.870 1.956 1,069,819 1.9154 2.53%
2024-11-22 0 1.980 1.980 1.990 1.980 2.070 908,000 1,823,640 2.0084 1.899 1.899 1.908 1.899 1.985 946,779 1.9262 -3.41%
2024-11-21 0 2.050 2.050 2.070 2.030 2.090 766,000 1,577,420 2.0593 1.966 1.966 1.985 1.947 2.004 798,715 1.9749 -1.44%
2024-11-20 0 2.080 2.050 2.080 2.030 2.090 1,362,000 2,805,140 2.0596 1.995 1.966 1.995 1.947 2.004 1,420,169 1.9752 1.96%
2024-11-19 0 2.040 2.040 2.070 2.000 2.070 1,392,000 2,835,940 2.0373 1.956 1.956 1.985 1.918 1.985 1,451,450 1.9539 2.00%
2024-11-18 0 2.000 2.000 2.030 2.000 2.050 980,000 1,975,560 2.0159 1.918 1.918 1.947 1.918 1.966 1,021,854 1.9333 -2.44%
2024-11-15 0 2.050 2.040 2.050 2.000 2.100 1,736,000 3,516,640 2.0257 1.966 1.956 1.966 1.918 2.014 1,810,142 1.9427 0.00%
2024-11-14 0 2.050 2.040 2.050 2.000 2.120 4,640,000 9,541,260 2.0563 1.966 1.956 1.966 1.918 2.033 4,838,167 1.9721 2.50%
2024-11-13 0 2.000 2.000 2.010 1.980 2.040 2,800,000 5,631,640 2.0113 1.918 1.918 1.928 1.899 1.956 2,919,583 1.9289 -1.48%
2024-11-12 0 2.030 2.010 2.030 1.930 2.180 23,936,000 48,004,960 2.0056 1.947 1.928 1.947 1.851 2.091 24,958,267 1.9234 -5.14%
2024-11-11 0 2.140 2.130 2.140 2.120 2.270 5,728,000 12,487,900 2.1802 2.052 2.043 2.052 2.033 2.177 5,972,633 2.0909 -6.55%
2024-11-08 0 2.290 2.280 2.290 2.270 2.380 2,670,000 6,171,740 2.3115 2.196 2.187 2.196 2.177 2.283 2,784,031 2.2168 -0.87%
2024-11-07 0 2.310 2.300 2.310 2.280 2.370 4,184,000 9,702,920 2.3191 2.215 2.206 2.215 2.187 2.273 4,362,692 2.2241 -0.86%
2024-11-06 0 2.330 2.300 2.330 2.270 2.360 2,770,000 6,380,400 2.3034 2.235 2.206 2.235 2.177 2.263 2,888,302 2.2090 -1.27%
2024-11-05 0 2.360 2.340 2.360 2.290 2.360 1,532,000 3,571,840 2.3315 2.263 2.244 2.263 2.196 2.263 1,597,429 2.2360 1.29%
2024-11-04 0 2.330 2.270 2.330 2.240 2.330 726,000 1,662,220 2.2896 2.235 2.177 2.235 2.148 2.235 757,006 2.1958 0.87%
2024-11-01 0 2.310 2.260 2.310 2.240 2.330 984,000 2,241,380 2.2778 2.215 2.167 2.215 2.148 2.235 1,026,025 2.1845 0.87%
2024-10-31 0 2.290 2.270 2.290 2.240 2.340 1,280,000 2,917,540 2.2793 2.196 2.177 2.196 2.148 2.244 1,334,667 2.1860 0.88%
2024-10-30 0 2.270 2.240 2.270 2.200 2.290 1,402,000 3,138,700 2.2387 2.177 2.148 2.177 2.110 2.196 1,461,877 2.1470 -1.73%
2024-10-29 0 2.310 2.280 2.320 2.280 2.370 756,000 1,759,860 2.3279 2.215 2.187 2.225 2.187 2.273 788,287 2.2325 -0.43%
2024-10-28 0 2.320 2.310 2.340 2.300 2.350 502,000 1,165,040 2.3208 2.225 2.215 2.244 2.206 2.254 523,440 2.2257 0.43%
2024-10-25 0 2.310 2.310 2.320 2.250 2.350 586,000 1,356,280 2.3145 2.215 2.215 2.225 2.158 2.254 611,027 2.2197 -0.43%
2024-10-24 0 2.320 2.300 2.320 2.290 2.400 1,196,000 2,770,440 2.3164 2.225 2.206 2.225 2.196 2.302 1,247,079 2.2215 -2.93%
2024-10-23 0 2.390 2.370 2.390 2.340 2.420 992,000 2,352,120 2.3711 2.292 2.273 2.292 2.244 2.321 1,034,367 2.2740 1.70%
2024-10-22 0 2.350 2.350 2.370 2.350 2.400 466,000 1,107,000 2.3755 2.254 2.254 2.273 2.254 2.302 485,902 2.2782 -1.26%
2024-10-21 0 2.380 2.360 2.380 2.320 2.420 1,150,000 2,723,320 2.3681 2.283 2.263 2.283 2.225 2.321 1,199,115 2.2711 0.00%
2024-10-18 0 2.380 2.380 2.400 2.310 2.420 1,179,753 2,805,603 2.3781 2.283 2.283 2.302 2.215 2.321 1,230,138 2.2807 3.48%
2024-10-17 0 2.300 2.300 2.320 2.300 2.460 1,090,000 2,583,120 2.3698 2.206 2.206 2.225 2.206 2.359 1,136,552 2.2728 -1.71%
2024-10-16 0 2.340 2.340 2.370 2.330 2.400 1,226,000 2,899,160 2.3647 2.244 2.244 2.273 2.235 2.302 1,278,360 2.2679 -0.43%
2024-10-15 0 2.350 2.350 2.380 2.350 2.550 1,712,000 4,117,966 2.4054 2.254 2.254 2.283 2.254 2.446 1,785,117 2.3068 -6.75%
2024-10-14 0 2.520 2.520 2.550 2.490 2.630 2,092,000 5,309,750 2.5381 2.417 2.417 2.446 2.388 2.522 2,181,346 2.4342 -6.32%
2024-10-10 0 2.690 2.690 2.700 2.630 2.790 2,416,000 6,535,462 2.7051 2.580 2.580 2.589 2.522 2.676 2,519,183 2.5943 0.75%
2024-10-09 0 2.670 2.640 2.670 2.540 2.840 6,184,000 16,676,820 2.6968 2.561 2.532 2.561 2.436 2.724 6,448,108 2.5863 2.30%
2024-10-08 0 2.610 2.610 2.620 2.600 3.040 9,186,000 25,280,780 2.7521 2.503 2.503 2.513 2.494 2.915 9,578,319 2.6394 -11.53%
2024-10-07 0 2.950 2.910 2.950 2.710 2.950 2,518,000 7,233,238 2.8726 2.829 2.791 2.829 2.599 2.829 2,625,540 2.7550 5.73%
2024-10-04 0 2.790 2.770 2.790 2.690 2.790 1,894,000 5,196,800 2.7438 2.676 2.657 2.676 2.580 2.676 1,974,890 2.6314 4.89%
2024-10-03 0 2.660 2.660 2.690 2.570 2.920 2,922,000 7,846,120 2.6852 2.551 2.551 2.580 2.465 2.800 3,046,794 2.5752 -6.34%
2024-10-02 0 2.840 2.840 2.850 2.780 2.910 5,580,000 15,781,736 2.8283 2.724 2.724 2.733 2.666 2.791 5,818,312 2.7124 1.07%
2024-09-30 0 2.810 2.810 2.820 2.500 2.840 9,906,000 26,667,260 2.6920 2.695 2.695 2.704 2.398 2.724 10,329,069 2.5818 15.64%
2024-09-27 0 2.430 2.430 2.450 2.280 2.580 13,132,000 31,977,940 2.4351 2.330 2.330 2.350 2.187 2.474 13,692,846 2.3354 8.48%
2024-09-26 0 2.240 2.240 2.260 2.140 2.280 1,962,300 4,347,369 2.2154 2.148 2.148 2.167 2.052 2.187 2,046,107 2.1247 2.28%
2024-09-25 0 2.190 2.190 2.200 2.130 2.220 2,254,000 4,929,420 2.1870 2.100 2.100 2.110 2.043 2.129 2,350,265 2.0974 2.82%
2024-09-24 0 2.130 2.130 2.140 2.090 2.160 1,444,000 3,069,280 2.1255 2.043 2.043 2.052 2.004 2.072 1,505,671 2.0385 0.95%
2024-09-23 0 2.110 2.080 2.110 2.080 2.130 849,753 1,787,826 2.1039 2.024 1.995 2.024 1.995 2.043 886,045 2.0178 1.44%
2024-09-20 0 2.080 2.080 2.140 2.080 2.180 2,206,000 4,673,700 2.1186 1.995 1.995 2.052 1.995 2.091 2,300,215 2.0319 -1.42%
2024-09-19 0 2.110 2.110 2.130 2.070 2.140 938,000 1,974,100 2.1046 2.024 2.024 2.043 1.985 2.052 978,060 2.0184 1.93%
2024-09-17 0 2.070 2.050 2.070 2.040 2.080 478,000 988,840 2.0687 1.985 1.966 1.985 1.956 1.995 498,415 1.9840 0.49%
2024-09-16 0 2.060 2.030 2.060 2.000 2.060 760,000 1,543,460 2.0309 1.976 1.947 1.976 1.918 1.976 792,458 1.9477 0.98%
2024-09-13 0 2.040 2.040 2.050 1.990 2.060 1,398,000 2,822,160 2.0187 1.956 1.956 1.966 1.908 1.976 1,457,706 1.9360 -0.97%
2024-09-12 0 2.060 2.050 2.060 1.970 2.060 1,402,000 2,842,660 2.0276 1.976 1.966 1.976 1.889 1.976 1,461,877 1.9445 2.49%
2024-09-11 0 2.010 2.010 2.040 1.900 2.050 2,176,320 4,327,596 1.9885 1.928 1.928 1.956 1.822 1.966 2,269,267 1.9070 5.24%
2024-09-10 0 1.910 1.890 1.910 1.830 1.930 1,044,000 1,964,382 1.8816 1.832 1.813 1.832 1.755 1.851 1,088,587 1.8045 1.06%
2024-09-09 0 1.890 1.860 1.890 1.810 1.890 2,072,000 3,819,044 1.8432 1.813 1.784 1.813 1.736 1.813 2,160,492 1.7677 1.61%
2024-09-05 0 1.860 1.840 1.860 1.810 1.890 1,834,000 3,390,420 1.8486 1.784 1.765 1.784 1.736 1.813 1,912,327 1.7729 2.76%
2024-09-04 0 1.810 1.810 1.820 1.810 1.960 3,598,000 6,700,330 1.8622 1.736 1.736 1.745 1.736 1.880 3,751,665 1.7860 -7.18%
2024-09-03 0 1.950 1.950 1.960 1.950 2.070 4,024,000 8,017,020 1.9923 1.870 1.870 1.880 1.870 1.985 4,195,858 1.9107 -2.99%
2024-09-02 0 2.010 2.000 2.010 1.980 2.260 9,635,670 20,150,487 2.0912 1.928 1.918 1.928 1.899 2.167 10,047,193 2.0056 -9.46%
2024-08-30 0 2.220 2.210 2.220 2.220 2.390 15,653,002 35,192,984 2.2483 2.129 2.119 2.129 2.129 2.292 16,321,516 2.1562 -2.63%
2024-08-29 0 2.280 2.280 2.290 2.180 2.420 4,584,000 10,328,020 2.2531 2.187 2.187 2.196 2.091 2.321 4,779,775 2.1608 -4.20%
2024-08-28 0 2.380 2.350 2.380 2.310 2.420 1,038,000 2,445,660 2.3561 2.283 2.254 2.283 2.215 2.321 1,082,331 2.2596 -1.24%
2024-08-27 0 2.410 2.400 2.410 2.360 2.440 1,108,000 2,654,564 2.3958 2.311 2.302 2.311 2.263 2.340 1,155,321 2.2977 0.42%
2024-08-26 0 2.400 2.360 2.400 2.250 2.450 3,458,000 8,169,460 2.3625 2.302 2.263 2.302 2.158 2.350 3,605,685 2.2657 7.14%
2024-08-23 0 2.240 2.240 2.260 2.190 2.280 2,052,000 4,576,408 2.2302 2.148 2.148 2.167 2.100 2.187 2,139,637 2.1389 -1.32%
2024-08-22 0 2.270 2.270 2.280 2.270 2.330 706,000 1,614,636 2.2870 2.177 2.177 2.187 2.177 2.235 736,152 2.1933 -1.30%
2024-08-21 0 2.300 2.280 2.300 2.250 2.370 1,948,000 4,433,010 2.2757 2.206 2.187 2.206 2.158 2.273 2,031,196 2.1825 -1.71%
2024-08-20 0 2.340 2.340 2.350 2.320 2.440 1,316,000 3,100,381 2.3559 2.244 2.244 2.254 2.225 2.340 1,372,204 2.2594 0.43%
2024-08-19 0 2.330 2.330 2.340 2.330 2.400 862,000 2,037,921 2.3642 2.235 2.235 2.244 2.235 2.302 898,815 2.2673 -0.85%
2024-08-16 0 2.350 2.340 2.360 2.320 2.400 1,276,000 2,993,283 2.3458 2.254 2.244 2.263 2.225 2.302 1,330,496 2.2497 0.43%
2024-08-15 0 2.340 2.330 2.340 2.340 2.420 1,152,000 2,741,501 2.3798 2.244 2.235 2.244 2.244 2.321 1,201,200 2.2823 -1.68%
2024-08-14 0 2.380 2.370 2.380 2.370 2.420 320,000 766,000 2.3938 2.283 2.273 2.283 2.273 2.321 333,667 2.2957 -0.83%
2024-08-13 0 2.400 2.390 2.400 2.400 2.460 1,520,000 3,672,680 2.4162 2.302 2.292 2.302 2.302 2.359 1,584,917 2.3173 -3.61%
2024-08-12 0 2.490 2.480 2.490 2.480 2.500 224,000 557,600 2.4893 2.388 2.378 2.388 2.378 2.398 233,567 2.3873 0.00%
2024-08-09 0 2.490 2.480 2.490 2.480 2.530 426,000 1,066,500 2.5035 2.388 2.378 2.388 2.378 2.426 444,194 2.4010 -1.19%
2024-08-08 0 2.520 2.510 2.520 2.500 2.540 96,000 242,120 2.5221 2.417 2.407 2.417 2.398 2.436 100,100 2.4188 -0.40%
2024-08-07 0 2.530 2.520 2.550 2.500 2.550 122,000 308,660 2.5300 2.426 2.417 2.446 2.398 2.446 127,210 2.4264 -1.17%
2024-08-06 0 2.560 2.520 2.560 2.480 2.560 420,000 1,063,740 2.5327 2.455 2.417 2.455 2.378 2.455 437,937 2.4290 3.23%
2024-08-05 0 2.480 2.480 2.500 2.480 2.640 672,000 1,686,080 2.5090 2.378 2.378 2.398 2.378 2.532 700,700 2.4063 -3.88%
2024-08-02 0 2.580 2.560 2.600 2.560 2.580 72,000 185,260 2.5731 2.474 2.455 2.494 2.455 2.474 75,075 2.4677 -0.77%
2024-08-01 0 2.600 2.560 2.600 2.580 2.630 233,000 603,550 2.5903 2.494 2.455 2.494 2.474 2.522 242,951 2.4842 -0.76%
2024-07-31 0 2.620 2.570 2.620 2.450 2.640 990,000 2,522,600 2.5481 2.513 2.465 2.513 2.350 2.532 1,032,281 2.4437 4.80%
2024-07-30 0 2.500 2.470 2.500 2.450 2.510 430,000 1,067,360 2.4822 2.398 2.369 2.398 2.350 2.407 448,365 2.3806 -0.79%
2024-07-29 0 2.520 2.500 2.520 2.500 2.550 104,000 262,120 2.5204 2.417 2.398 2.417 2.398 2.446 108,442 2.4172 -1.18%
2024-07-26 0 2.550 2.530 2.550 2.510 2.550 148,000 374,480 2.5303 2.446 2.426 2.446 2.407 2.446 154,321 2.4266 1.59%
2024-07-25 0 2.510 2.500 2.520 2.500 2.540 272,000 684,340 2.5160 2.407 2.398 2.417 2.398 2.436 283,617 2.4129 -1.95%
2024-07-24 0 2.560 2.540 2.570 2.540 2.580 434,000 1,109,080 2.5555 2.455 2.436 2.465 2.436 2.474 452,535 2.4508 -0.78%
2024-07-23 0 2.580 2.580 2.590 2.580 2.630 342,000 890,500 2.6038 2.474 2.474 2.484 2.474 2.522 356,606 2.4972 -3.01%
2024-07-22 0 2.660 2.630 2.660 2.600 2.660 490,000 1,294,760 2.6424 2.551 2.522 2.551 2.494 2.551 510,927 2.5341 1.53%
2024-07-19 0 2.620 2.600 2.620 2.580 2.670 1,608,000 4,208,620 2.6173 2.513 2.494 2.513 2.474 2.561 1,676,675 2.5101 -2.60%
2024-07-18 0 2.690 2.670 2.690 2.630 2.700 490,000 1,309,500 2.6724 2.580 2.561 2.580 2.522 2.589 510,927 2.5630 1.89%
2024-07-17 0 2.640 2.630 2.640 2.580 2.640 448,000 1,174,340 2.6213 2.532 2.522 2.532 2.474 2.532 467,133 2.5139 0.38%
2024-07-16 0 2.630 2.600 2.630 2.570 2.640 658,000 1,715,360 2.6069 2.522 2.494 2.522 2.465 2.532 686,102 2.5002 -0.38%
2024-07-15 0 2.640 2.630 2.650 2.570 2.650 340,000 886,740 2.6081 2.532 2.522 2.541 2.465 2.541 354,521 2.5012 -0.38%
2024-07-12 0 2.650 2.630 2.660 2.620 2.690 922,000 2,441,040 2.6475 2.541 2.522 2.551 2.513 2.580 961,377 2.5391 1.92%
2024-07-11 0 2.600 2.590 2.600 2.490 2.600 572,000 1,473,520 2.5761 2.494 2.484 2.494 2.388 2.494 596,429 2.4706 4.42%
2024-07-10 0 2.490 2.480 2.490 2.480 2.570 696,160 1,749,872 2.5136 2.388 2.378 2.388 2.378 2.465 725,892 2.4107 -0.80%
2024-07-09 0 2.510 2.500 2.510 2.490 2.520 1,308,000 3,271,300 2.5010 2.407 2.398 2.407 2.388 2.417 1,363,862 2.3986 -1.57%
2024-07-08 0 2.550 2.520 2.550 2.500 2.590 718,000 1,819,340 2.5339 2.446 2.417 2.446 2.398 2.484 748,665 2.4301 -3.41%
2024-07-05 0 2.640 2.590 2.640 2.520 2.640 1,056,000 2,706,760 2.5632 2.532 2.484 2.532 2.417 2.532 1,101,100 2.4582 1.15%
2024-07-04 0 2.610 2.590 2.610 2.580 2.670 896,000 2,351,400 2.6243 2.503 2.484 2.503 2.474 2.561 934,267 2.5168 -3.69%
2024-07-03 0 2.710 2.680 2.710 2.650 2.710 210,353 564,789 2.6850 2.599 2.570 2.599 2.541 2.599 219,337 2.5750 1.12%
2024-07-02 0 2.680 2.660 2.680 2.610 2.750 648,000 1,736,300 2.6795 2.570 2.551 2.570 2.503 2.637 675,675 2.5697 -3.60%
2024-06-28 0 2.780 2.720 2.780 2.660 2.790 722,000 1,966,340 2.7235 2.666 2.609 2.666 2.551 2.676 752,835 2.6119 3.35%
2024-06-27 0 2.690 2.670 2.690 2.660 2.720 514,000 1,382,460 2.6896 2.580 2.561 2.580 2.551 2.609 535,952 2.5794 -3.24%
2024-06-26 0 2.780 2.750 2.790 2.720 2.780 560,000 1,533,506 2.7384 2.666 2.637 2.676 2.609 2.666 583,917 2.6262 -0.71%
2024-06-25 0 2.800 2.710 2.800 2.690 2.800 732,000 1,997,260 2.7285 2.685 2.599 2.685 2.580 2.685 763,262 2.6167 2.19%
2024-06-24 0 2.740 2.740 2.770 2.740 2.800 936,000 2,579,980 2.7564 2.628 2.628 2.657 2.628 2.685 975,975 2.6435 -3.86%
2024-06-21 0 2.850 2.820 2.850 2.790 2.850 624,000 1,766,720 2.8313 2.733 2.704 2.733 2.676 2.733 650,650 2.7153 -0.35%
2024-06-20 0 2.860 2.830 2.860 2.780 2.870 666,000 1,881,900 2.8257 2.743 2.714 2.743 2.666 2.752 694,444 2.7099 -1.38%
2024-06-19 0 2.900 2.850 2.900 2.830 2.920 518,001 1,490,342 2.8771 2.781 2.733 2.781 2.714 2.800 540,124 2.7593 2.84%
2024-06-18 0 2.820 2.770 2.820 2.760 2.820 798,000 2,228,090 2.7921 2.704 2.657 2.704 2.647 2.704 832,081 2.6777 -0.70%
2024-06-17 0 2.840 2.830 2.840 2.810 2.850 490,000 1,386,320 2.8292 2.724 2.714 2.724 2.695 2.733 510,927 2.7133 -1.05%
2024-06-14 0 2.870 2.850 2.880 2.830 2.880 170,000 484,560 2.8504 2.752 2.733 2.762 2.714 2.762 177,260 2.7336 0.35%
2024-06-13 0 2.860 2.860 2.870 2.850 2.900 386,000 1,105,760 2.8647 2.743 2.743 2.752 2.733 2.781 402,485 2.7473 -1.72%
2024-06-12 0 2.910 2.870 2.910 2.870 2.920 160,000 463,520 2.8970 2.791 2.752 2.791 2.752 2.800 166,833 2.7783 -0.68%
2024-06-11 0 2.930 2.870 2.930 2.830 2.930 576,000 1,654,860 2.8730 2.810 2.752 2.810 2.714 2.810 600,600 2.7553 0.00%
2024-06-07 0 2.930 2.890 2.930 2.860 2.940 490,000 1,418,180 2.8942 2.810 2.772 2.810 2.743 2.820 510,927 2.7757 0.69%
2024-06-06 0 2.910 2.910 2.940 2.870 3.010 1,476,000 4,330,060 2.9336 2.791 2.791 2.820 2.752 2.887 1,539,037 2.8135 -3.00%
2024-06-05 0 3.000 2.960 3.000 2.960 3.000 170,000 506,440 2.9791 2.877 2.839 2.877 2.839 2.877 177,260 2.8570 -0.33%
2024-06-04 0 3.010 3.010 3.040 2.920 3.040 1,437,487 4,303,017 2.9934 2.887 2.887 2.915 2.800 2.915 1,498,880 2.8708 2.73%
2024-06-03 0 2.930 2.930 2.950 2.920 2.990 346,000 1,022,000 2.9538 2.810 2.810 2.829 2.800 2.868 360,777 2.8328 -0.68%
2024-05-31 0 2.950 2.950 2.960 2.950 3.000 694,964 2,058,814 2.9625 2.829 2.829 2.839 2.829 2.877 724,645 2.8411 -1.01%
2024-05-30 0 2.980 2.940 2.980 2.930 3.000 1,422,000 4,198,760 2.9527 2.858 2.820 2.858 2.810 2.877 1,482,731 2.8318 -0.67%
2024-05-29 0 3.000 2.970 3.000 2.960 3.000 526,000 1,565,800 2.9768 2.877 2.848 2.877 2.839 2.877 548,465 2.8549 -0.66%
2024-05-28 0 3.020 2.980 3.020 2.960 3.020 408,000 1,221,400 2.9936 2.896 2.858 2.896 2.839 2.896 425,425 2.8710 1.34%
2024-05-27 0 2.980 2.950 2.980 2.890 3.020 878,000 2,583,240 2.9422 2.858 2.829 2.858 2.772 2.896 915,498 2.8217 -0.33%
2024-05-24 0 2.990 2.970 2.990 2.970 3.050 712,000 2,131,720 2.9940 2.868 2.848 2.868 2.848 2.925 742,408 2.8714 -3.55%
2024-05-23 0 3.100 3.050 3.100 3.050 3.120 464,000 1,428,540 3.0788 2.973 2.925 2.973 2.925 2.992 483,817 2.9526 -0.96%
2024-05-22 0 3.130 3.100 3.130 3.060 3.130 1,006,000 3,114,580 3.0960 3.002 2.973 3.002 2.935 3.002 1,048,965 2.9692 1.29%
2024-05-21 0 3.090 3.080 3.090 3.080 3.190 1,164,000 3,618,900 3.1090 2.963 2.954 2.963 2.954 3.059 1,213,712 2.9817 -4.33%
2024-05-20 0 3.230 3.210 3.230 3.190 3.260 786,000 2,531,220 3.2204 3.098 3.079 3.098 3.059 3.126 819,569 3.0885 -0.92%
2024-05-17 0 3.260 3.210 3.260 3.180 3.280 2,204,000 7,122,620 3.2317 3.126 3.079 3.126 3.050 3.146 2,298,129 3.0993 2.52%
2024-05-16 0 3.180 3.160 3.180 3.150 3.220 564,000 1,792,420 3.1780 3.050 3.031 3.050 3.021 3.088 588,087 3.0479 -0.62%
2024-05-14 0 3.200 3.180 3.200 3.150 3.200 640,000 2,034,000 3.1781 3.069 3.050 3.069 3.021 3.069 667,333 3.0480 0.95%
2024-05-13 0 3.170 3.150 3.170 3.050 3.170 786,000 2,457,800 3.1270 3.040 3.021 3.040 2.925 3.040 819,569 2.9989 1.93%
2024-05-10 0 3.110 3.090 3.120 3.100 3.190 1,108,000 3,470,740 3.1324 2.983 2.963 2.992 2.973 3.059 1,155,321 3.0041 -1.58%
2024-05-09 0 3.160 3.140 3.160 3.020 3.160 1,494,000 4,642,460 3.1074 3.031 3.011 3.031 2.896 3.031 1,557,806 2.9801 4.29%
2024-05-08 0 3.030 3.030 3.040 3.000 3.080 640,000 1,941,320 3.0333 2.906 2.906 2.915 2.877 2.954 667,333 2.9091 -1.30%
2024-05-07 0 3.070 3.020 3.070 3.000 3.070 658,000 1,998,320 3.0370 2.944 2.896 2.944 2.877 2.944 686,102 2.9126 1.66%
2024-05-06 0 3.020 3.000 3.020 3.000 3.050 688,000 2,078,620 3.0213 2.896 2.877 2.896 2.877 2.925 717,383 2.8975 -0.98%
2024-05-03 0 3.050 3.020 3.050 3.000 3.050 554,314 1,676,688 3.0248 2.925 2.896 2.925 2.877 2.925 577,988 2.9009 -0.33%
2024-05-02 0 3.060 3.050 3.060 2.980 3.060 626,000 1,902,320 3.0388 2.935 2.925 2.935 2.858 2.935 652,735 2.9144 3.03%
2024-04-30 0 2.970 2.970 2.990 2.950 3.000 684,000 2,036,480 2.9773 2.848 2.848 2.868 2.829 2.877 713,212 2.8554 -1.33%
2024-04-29 0 3.010 2.970 3.010 2.940 3.050 1,290,000 3,881,300 3.0088 2.887 2.848 2.887 2.820 2.925 1,345,094 2.8855 1.35%
2024-04-26 0 2.970 2.960 2.970 2.890 2.970 860,000 2,526,620 2.9379 2.848 2.839 2.848 2.772 2.848 896,729 2.8176 2.06%
2024-04-25 0 2.910 2.870 2.910 2.820 2.910 960,000 2,764,420 2.8796 2.791 2.752 2.791 2.704 2.791 1,001,000 2.7617 2.11%
2024-04-24 0 2.850 2.830 2.850 2.750 2.850 1,030,000 2,914,040 2.8292 2.733 2.714 2.733 2.637 2.733 1,073,990 2.7133 1.79%
2024-04-23 0 2.800 2.790 2.800 2.770 2.810 804,000 2,246,300 2.7939 2.685 2.676 2.685 2.657 2.695 838,337 2.6795 -0.71%
2024-04-22 0 2.820 2.810 2.820 2.740 2.860 1,812,000 5,075,300 2.8009 2.704 2.695 2.704 2.628 2.743 1,889,387 2.6862 0.00%
2024-04-19 0 2.820 2.820 2.830 2.790 2.850 680,000 1,917,040 2.8192 2.704 2.704 2.714 2.676 2.733 709,042 2.7037 -2.42%
2024-04-18 0 2.890 2.840 2.890 2.830 2.890 870,000 2,482,460 2.8534 2.772 2.724 2.772 2.714 2.772 907,156 2.7365 -0.34%
2024-04-17 0 2.900 2.860 2.900 2.860 2.930 362,000 1,043,580 2.8828 2.781 2.743 2.781 2.743 2.810 377,460 2.7647 1.40%
2024-04-16 0 2.860 2.790 2.860 2.740 2.880 1,242,000 3,492,800 2.8122 2.743 2.676 2.743 2.628 2.762 1,295,044 2.6971 -2.05%
2024-04-15 0 2.920 2.890 2.920 2.830 2.930 790,000 2,280,240 2.8864 2.800 2.772 2.800 2.714 2.810 823,740 2.7682 0.69%
2024-04-12 0 2.900 2.870 2.900 2.830 2.930 1,036,000 2,992,420 2.8884 2.781 2.752 2.781 2.714 2.810 1,080,246 2.7701 0.35%
2024-04-11 0 2.890 2.890 2.900 2.770 2.900 1,076,000 3,061,720 2.8455 2.772 2.772 2.781 2.657 2.781 1,121,954 2.7289 2.85%
2024-04-10 0 2.810 2.780 2.810 2.750 2.820 1,048,000 2,916,420 2.7828 2.695 2.666 2.695 2.637 2.704 1,092,758 2.6689 0.36%
2024-04-09 0 2.800 2.790 2.800 2.700 2.800 1,182,000 3,264,840 2.7621 2.685 2.676 2.685 2.589 2.685 1,232,481 2.6490 2.56%
2024-04-08 0 2.730 2.690 2.730 2.660 2.730 646,000 1,742,860 2.6979 2.618 2.580 2.618 2.551 2.618 673,590 2.5874 0.37%
2024-04-05 0 2.720 2.710 2.720 2.640 2.750 576,000 1,535,620 2.6660 2.609 2.599 2.609 2.532 2.637 600,600 2.5568 0.00%
2024-04-03 0 2.720 2.700 2.720 2.680 2.720 930,349 2,512,249 2.7003 2.609 2.589 2.609 2.570 2.609 970,083 2.5897 0.00%
2024-04-02 0 2.720 2.720 2.730 2.700 2.880 2,834,000 7,813,780 2.7572 2.609 2.609 2.618 2.589 2.762 2,955,035 2.6442 -3.89%
2024-03-28 0 2.830 2.830 2.840 2.800 2.900 988,000 2,803,260 2.8373 2.714 2.714 2.724 2.685 2.781 1,030,196 2.7211 -2.08%
2024-03-27 0 2.890 2.790 2.890 2.770 2.890 1,341,000 3,780,270 2.8190 2.772 2.676 2.772 2.657 2.772 1,398,272 2.7035 0.00%
2024-03-26 0 2.890 2.870 2.890 2.810 2.920 727,000 2,092,430 2.8782 2.772 2.752 2.772 2.695 2.800 758,049 2.7603 -0.34%
2024-03-25 0 2.900 2.900 2.910 2.890 3.000 950,000 2,795,560 2.9427 2.781 2.781 2.791 2.772 2.877 990,573 2.8222 -0.68%
2024-03-22 0 2.920 2.910 2.920 2.890 2.980 508,000 1,483,300 2.9199 2.800 2.791 2.800 2.772 2.858 529,696 2.8003 -2.01%
2024-03-21 0 2.980 2.980 3.000 2.980 3.040 356,000 1,069,640 3.0046 2.858 2.858 2.877 2.858 2.915 371,204 2.8815 -0.33%
2024-03-20 0 2.990 2.990 3.010 2.990 3.100 622,000 1,875,160 3.0147 2.868 2.868 2.887 2.868 2.973 648,565 2.8912 -0.66%
2024-03-19 0 3.010 3.000 3.010 3.010 3.100 574,000 1,745,940 3.0417 2.887 2.877 2.887 2.887 2.973 598,515 2.9171 -1.95%
2024-03-18 0 3.070 3.070 3.090 3.030 3.090 538,000 1,651,620 3.0699 2.944 2.944 2.963 2.906 2.963 560,977 2.9442 -0.65%
2024-03-15 0 3.090 3.070 3.090 3.040 3.140 756,000 2,335,160 3.0888 2.963 2.944 2.963 2.915 3.011 788,287 2.9623 -3.13%
2024-03-14 0 3.190 3.150 3.200 3.130 3.250 1,326,000 4,220,320 3.1827 3.059 3.021 3.069 3.002 3.117 1,382,631 3.0524 -0.93%
2024-03-13 0 3.220 3.210 3.220 3.070 3.230 4,574,000 14,418,860 3.1524 3.088 3.079 3.088 2.944 3.098 4,769,348 3.0232 7.69%
2024-03-12 0 2.990 2.960 2.990 2.880 3.000 954,000 2,835,100 2.9718 2.868 2.839 2.868 2.762 2.877 994,744 2.8501 3.82%
2024-03-11 0 2.880 2.860 2.880 2.810 2.880 806,000 2,291,020 2.8425 2.762 2.743 2.762 2.695 2.762 840,423 2.7260 0.70%
2024-03-08 0 2.860 2.850 2.860 2.850 2.920 444,000 1,275,220 2.8721 2.743 2.733 2.743 2.733 2.800 462,962 2.7545 -0.69%
2024-03-07 0 2.880 2.880 2.920 2.880 2.960 370,000 1,080,500 2.9203 2.762 2.762 2.800 2.762 2.839 385,802 2.8007 -3.36%
2024-03-06 0 2.980 2.950 2.980 2.870 2.980 528,000 1,548,160 2.9321 2.858 2.829 2.858 2.752 2.858 550,550 2.8120 0.68%
2024-03-05 0 2.960 2.960 2.970 2.960 3.040 432,317 1,289,427 2.9826 2.839 2.839 2.848 2.839 2.915 450,781 2.8604 -2.63%
2024-03-04 0 3.040 3.020 3.040 3.020 3.060 312,000 948,520 3.0401 2.915 2.896 2.915 2.896 2.935 325,325 2.9156 0.66%
2024-03-01 0 3.020 3.020 3.040 3.000 3.050 436,000 1,321,080 3.0300 2.896 2.896 2.915 2.877 2.925 454,621 2.9059 -0.98%
2024-02-29 0 3.050 3.040 3.100 2.910 3.100 1,320,000 4,012,120 3.0395 2.925 2.915 2.973 2.791 2.973 1,376,375 2.9150 0.99%
2024-02-28 0 3.020 2.980 3.020 3.000 3.070 424,000 1,283,360 3.0268 2.896 2.858 2.896 2.877 2.944 442,108 2.9028 -0.66%
2024-02-27 0 3.040 2.990 3.040 2.930 3.050 704,994 2,099,621 2.9782 2.915 2.868 2.915 2.810 2.925 735,103 2.8562 1.67%
2024-02-26 0 2.990 2.990 3.000 2.950 3.040 446,000 1,334,706 2.9926 2.868 2.868 2.877 2.829 2.915 465,048 2.8700 -1.64%
2024-02-23 0 3.040 3.000 3.040 2.960 3.050 400,000 1,200,620 3.0016 2.915 2.877 2.915 2.839 2.925 417,083 2.8786 1.67%
2024-02-22 0 2.990 2.980 3.020 2.930 3.060 1,314,000 3,912,060 2.9772 2.868 2.858 2.896 2.810 2.935 1,370,119 2.8553 -2.29%
2024-02-21 0 3.060 3.030 3.060 3.020 3.110 1,230,972 3,768,223 3.0612 2.935 2.906 2.935 2.896 2.983 1,283,545 2.9358 -0.33%
2024-02-20 0 3.070 3.070 3.090 2.900 3.100 1,497,500 4,539,500 3.0314 2.944 2.944 2.963 2.781 2.973 1,561,456 2.9072 5.50%
2024-02-19 0 2.910 2.890 2.910 2.790 2.940 1,090,000 3,145,220 2.8855 2.791 2.772 2.791 2.676 2.820 1,136,552 2.7673 2.46%
2024-02-16 0 2.840 2.820 2.840 2.790 2.840 401,000 1,129,680 2.8172 2.724 2.704 2.724 2.676 2.724 418,126 2.7018 2.90%
2024-02-15 0 2.760 2.720 2.760 2.670 2.790 480,000 1,312,860 2.7351 2.647 2.609 2.647 2.561 2.676 500,500 2.6231 2.22%
2024-02-14 0 2.700 2.680 2.700 2.650 2.750 157,000 420,830 2.6804 2.589 2.570 2.589 2.541 2.637 163,705 2.5707 -1.82%
2024-02-09 0 2.750 2.700 2.750 2.590 2.760 276,000 746,700 2.7054 2.637 2.589 2.637 2.484 2.647 287,787 2.5946 1.10%
2024-02-08 0 2.720 2.710 2.720 2.660 2.770 530,000 1,441,200 2.7192 2.609 2.599 2.609 2.551 2.657 552,635 2.6079 1.12%
2024-02-07 0 2.690 2.670 2.690 2.630 2.770 1,156,034 3,131,693 2.7090 2.580 2.561 2.580 2.522 2.657 1,205,406 2.5980 -0.37%
2024-02-06 0 2.700 2.700 2.720 2.530 2.750 734,000 1,973,240 2.6883 2.589 2.589 2.609 2.426 2.637 765,348 2.5782 3.45%
2024-02-05 0 2.610 2.570 2.620 2.390 2.640 1,964,386 4,921,049 2.5051 2.503 2.465 2.513 2.292 2.532 2,048,282 2.4025 3.16%
2024-02-02 0 2.530 2.530 2.550 2.520 2.720 1,392,000 3,639,280 2.6144 2.426 2.426 2.446 2.417 2.609 1,451,450 2.5073 -4.53%
2024-02-01 0 2.650 2.640 2.650 2.560 2.710 810,000 2,145,500 2.6488 2.541 2.532 2.541 2.455 2.599 844,594 2.5403 0.38%
2024-01-31 0 2.640 2.610 2.640 2.600 2.770 928,000 2,466,400 2.6578 2.532 2.503 2.532 2.494 2.657 967,633 2.5489 -5.04%
2024-01-30 0 2.780 2.770 2.780 2.770 2.880 626,000 1,767,380 2.8233 2.666 2.657 2.666 2.657 2.762 652,735 2.7077 -3.47%
2024-01-29 0 2.880 2.880 2.910 2.880 2.970 192,000 559,560 2.9144 2.762 2.762 2.791 2.762 2.848 200,200 2.7950 -3.03%
2024-01-26 0 2.970 2.950 2.990 2.950 3.040 404,000 1,208,940 2.9924 2.848 2.829 2.868 2.829 2.915 421,254 2.8699 -2.62%
2024-01-25 0 3.050 3.040 3.050 2.930 3.070 700,000 2,112,740 3.0182 2.925 2.915 2.925 2.810 2.944 729,896 2.8946 1.67%
2024-01-24 0 3.000 2.940 3.000 2.860 3.050 860,000 2,533,160 2.9455 2.877 2.820 2.877 2.743 2.925 896,729 2.8249 2.74%
2024-01-23 0 2.920 2.900 2.920 2.790 2.920 854,000 2,462,980 2.8841 2.800 2.781 2.800 2.676 2.800 890,473 2.7659 2.46%
2024-01-22 0 2.850 2.800 2.850 2.760 2.930 1,330,032 3,747,492 2.8176 2.733 2.685 2.733 2.647 2.810 1,386,835 2.7022 -3.39%
2024-01-19 0 2.950 2.910 2.950 2.840 2.980 806,000 2,333,400 2.8950 2.829 2.791 2.829 2.724 2.858 840,423 2.7765 -1.01%
2024-01-18 0 2.980 2.930 2.980 2.790 2.980 1,094,000 3,158,500 2.8871 2.858 2.810 2.858 2.676 2.858 1,140,723 2.7689 1.36%
2024-01-17 0 2.940 2.910 2.940 2.860 3.120 1,774,000 5,265,774 2.9683 2.820 2.791 2.820 2.743 2.992 1,849,765 2.8467 -6.96%
2024-01-16 0 3.160 3.110 3.160 3.080 3.190 708,000 2,209,680 3.1210 3.031 2.983 3.031 2.954 3.059 738,237 2.9932 -1.25%
2024-01-15 0 3.200 3.170 3.200 3.140 3.230 654,000 2,080,480 3.1812 3.069 3.040 3.069 3.011 3.098 681,931 3.0509 -1.23%
2024-01-12 0 3.240 3.230 3.240 3.220 3.320 392,000 1,277,640 3.2593 3.107 3.098 3.107 3.088 3.184 408,742 3.1258 -0.92%
2024-01-11 0 3.270 3.270 3.290 3.230 3.310 258,000 846,520 3.2811 3.136 3.136 3.155 3.098 3.174 269,019 3.1467 -0.91%
2024-01-10 0 3.300 3.290 3.300 3.220 3.300 476,000 1,550,300 3.2569 3.165 3.155 3.165 3.088 3.165 496,329 3.1235 1.23%
2024-01-09 0 3.260 3.260 3.270 3.260 3.360 512,000 1,678,620 3.2786 3.126 3.126 3.136 3.126 3.222 533,867 3.1443 -1.81%
2024-01-08 0 3.320 3.280 3.320 3.260 3.350 430,000 1,417,460 3.2964 3.184 3.146 3.184 3.126 3.213 448,365 3.1614 -0.90%
2024-01-05 0 3.350 3.350 3.370 3.350 3.430 324,000 1,094,520 3.3781 3.213 3.213 3.232 3.213 3.290 337,837 3.2398 -1.76%
2024-01-04 0 3.410 3.410 3.430 3.370 3.430 446,000 1,517,220 3.4018 3.270 3.270 3.290 3.232 3.290 465,048 3.2625 0.00%
2024-01-03 0 3.410 3.410 3.440 3.390 3.440 314,277 1,072,107 3.4113 3.270 3.270 3.299 3.251 3.299 327,699 3.2716 -0.87%
2024-01-02 0 3.440 3.410 3.440 3.400 3.450 308,000 1,055,920 3.4283 3.299 3.270 3.299 3.261 3.309 321,154 3.2879 0.00%
2023-12-29 0 3.440 3.440 3.450 3.420 3.480 294,000 1,012,580 3.4441 3.299 3.299 3.309 3.280 3.337 306,556 3.3031 -0.58%
2023-12-28 0 3.460 3.430 3.460 3.390 3.470 704,000 2,431,500 3.4538 3.318 3.290 3.318 3.251 3.328 734,067 3.3124 2.98%
2023-12-27 0 3.360 3.360 3.410 3.340 3.450 305,000 1,030,490 3.3787 3.222 3.222 3.270 3.203 3.309 318,026 3.2403 -0.88%
2023-12-22 0 3.390 3.360 3.390 3.330 3.430 558,000 1,874,820 3.3599 3.251 3.222 3.251 3.194 3.290 581,831 3.2223 -0.29%
2023-12-21 0 3.400 3.380 3.400 3.340 3.420 414,000 1,402,160 3.3869 3.261 3.242 3.261 3.203 3.280 431,681 3.2481 0.89%
2023-12-20 0 3.370 3.360 3.370 3.350 3.420 336,000 1,140,960 3.3957 3.232 3.222 3.232 3.213 3.280 350,350 3.2566 0.00%
2023-12-19 0 3.370 3.350 3.370 3.370 3.430 286,000 971,100 3.3955 3.232 3.213 3.232 3.232 3.290 298,215 3.2564 -3.44%
2023-12-18 0 3.490 3.420 3.490 3.400 3.490 302,000 1,041,240 3.4478 3.347 3.280 3.347 3.261 3.347 314,898 3.3066 0.87%
2023-12-15 0 3.460 3.410 3.460 3.390 3.460 590,000 2,017,080 3.4188 3.318 3.270 3.318 3.251 3.318 615,198 3.2787 2.06%
2023-12-14 0 3.390 3.360 3.390 3.330 3.400 438,000 1,475,160 3.3679 3.251 3.222 3.251 3.194 3.261 456,706 3.2300 2.11%
2023-12-13 0 3.320 3.310 3.320 3.300 3.380 590,000 1,960,560 3.3230 3.184 3.174 3.184 3.165 3.242 615,198 3.1869 -1.48%
2023-12-12 0 3.370 3.370 3.380 3.350 3.420 784,000 2,642,000 3.3699 3.232 3.232 3.242 3.213 3.280 817,483 3.2319 -2.32%
2023-12-11 0 3.450 3.390 3.450 3.340 3.450 854,000 2,883,880 3.3769 3.309 3.251 3.309 3.203 3.309 890,473 3.2386 -0.58%
2023-12-08 0 3.470 3.420 3.470 3.410 3.490 349,000 1,198,940 3.4354 3.328 3.280 3.328 3.270 3.347 363,905 3.2946 -0.29%
2023-12-07 0 3.480 3.410 3.470 3.350 3.480 542,000 1,848,560 3.4106 3.337 3.270 3.328 3.213 3.337 565,148 3.2709 0.29%
2023-12-06 0 3.470 3.430 3.470 3.410 3.480 348,000 1,203,960 3.4597 3.328 3.290 3.328 3.270 3.337 362,862 3.3180 1.76%
2023-12-05 0 3.410 3.400 3.410 3.410 3.500 540,274 1,857,048 3.4372 3.270 3.261 3.270 3.270 3.357 563,348 3.2964 -3.12%
2023-12-04 0 3.520 3.480 3.490 3.460 3.580 680,000 2,381,680 3.5025 3.376 3.337 3.347 3.318 3.433 709,042 3.3590 -1.68%
2023-12-01 0 3.580 3.580 3.590 3.530 3.600 394,000 1,406,840 3.5707 3.433 3.433 3.443 3.385 3.453 410,827 3.4244 -0.83%
2023-11-30 0 3.610 3.580 3.610 3.560 3.680 1,674,000 6,057,880 3.6188 3.462 3.433 3.462 3.414 3.529 1,745,494 3.4706 -1.37%
2023-11-29 0 3.660 3.600 3.660 3.550 3.710 1,222,000 4,404,240 3.6041 3.510 3.453 3.510 3.405 3.558 1,274,190 3.4565 -1.35%
2023-11-28 0 3.710 3.660 3.710 3.610 3.720 660,000 2,418,920 3.6650 3.558 3.510 3.558 3.462 3.568 688,187 3.5149 2.20%
2023-11-27 0 3.630 3.630 3.660 3.610 3.670 690,000 2,513,920 3.6434 3.481 3.481 3.510 3.462 3.520 719,469 3.4941 -1.89%
2023-11-24 0 3.700 3.680 3.700 3.670 3.720 614,000 2,264,480 3.6881 3.548 3.529 3.548 3.520 3.568 640,223 3.5370 -1.33%
2023-11-23 0 3.750 3.720 3.750 3.660 3.750 950,000 3,516,120 3.7012 3.596 3.568 3.596 3.510 3.596 990,573 3.5496 0.81%
2023-11-22 0 3.720 3.690 3.720 3.690 3.760 752,000 2,793,900 3.7153 3.568 3.539 3.568 3.539 3.606 784,117 3.5631 -1.06%
2023-11-21 0 3.760 3.760 3.790 3.750 3.850 702,000 2,651,400 3.7769 3.606 3.606 3.635 3.596 3.692 731,981 3.6222 -1.31%
2023-11-20 0 3.810 3.800 3.820 3.790 3.860 482,000 1,833,680 3.8043 3.654 3.644 3.664 3.635 3.702 502,585 3.6485 0.79%
2023-11-17 0 3.780 3.770 3.810 3.720 3.810 420,000 1,591,740 3.7899 3.625 3.616 3.654 3.568 3.654 437,937 3.6346 -0.53%
2023-11-16 0 3.800 3.770 3.800 3.720 3.800 828,000 3,118,440 3.7662 3.644 3.616 3.644 3.568 3.644 863,362 3.6120 -0.26%
2023-11-15 0 3.810 3.770 3.810 3.730 3.810 916,000 3,458,800 3.7760 3.654 3.616 3.654 3.577 3.654 955,121 3.6213 2.97%
2023-11-14 0 3.700 3.670 3.710 3.650 3.700 554,000 2,037,180 3.6772 3.548 3.520 3.558 3.500 3.548 577,660 3.5266 0.54%
2023-11-13 0 3.680 3.680 3.690 3.640 3.740 866,000 3,174,600 3.6658 3.529 3.529 3.539 3.491 3.587 902,985 3.5157 -0.27%
2023-11-10 0 3.690 3.690 3.720 3.670 3.720 484,000 1,791,400 3.7012 3.539 3.539 3.568 3.520 3.568 504,671 3.5496 -2.12%
2023-11-09 0 3.770 3.700 3.770 3.670 3.770 1,156,000 4,320,650 3.7376 3.616 3.548 3.616 3.520 3.616 1,205,371 3.5845 0.00%
2023-11-08 0 3.770 3.770 3.790 3.770 3.910 970,000 3,704,920 3.8195 3.616 3.616 3.635 3.616 3.750 1,011,427 3.6631 -2.08%
2023-11-07 0 3.850 3.850 3.890 3.820 3.950 1,372,000 5,303,050 3.8652 3.692 3.692 3.731 3.664 3.788 1,430,596 3.7069 -3.27%
2023-11-06 0 3.980 3.940 3.980 3.870 3.980 1,510,000 5,948,940 3.9397 3.817 3.779 3.817 3.711 3.817 1,574,490 3.7783 1.79%
2023-11-03 0 3.910 3.870 3.910 3.840 3.920 675,244 2,626,146 3.8892 3.750 3.711 3.750 3.683 3.759 704,083 3.7299 0.51%
2023-11-02 0 3.890 3.820 3.890 3.800 3.920 642,000 2,467,680 3.8437 3.731 3.664 3.731 3.644 3.759 669,419 3.6863 0.26%
2023-11-01 0 3.880 3.800 3.880 3.760 3.880 696,000 2,663,780 3.8273 3.721 3.644 3.721 3.606 3.721 725,725 3.6705 1.57%
2023-10-31 0 3.820 3.780 3.830 3.770 3.850 810,000 3,088,460 3.8129 3.664 3.625 3.673 3.616 3.692 844,594 3.6567 0.26%
2023-10-30 0 3.810 3.780 3.820 3.730 3.820 1,068,000 4,040,060 3.7828 3.654 3.625 3.664 3.577 3.664 1,113,612 3.6279 2.42%
2023-10-27 0 3.720 3.710 3.720 3.620 3.810 1,056,000 3,928,107 3.7198 3.568 3.558 3.568 3.472 3.654 1,101,100 3.5674 3.05%
2023-10-26 0 3.610 3.610 3.630 3.600 3.720 412,000 1,499,900 3.6405 3.462 3.462 3.481 3.453 3.568 429,596 3.4914 -1.63%
2023-10-25 0 3.670 3.660 3.670 3.660 3.720 838,000 3,090,300 3.6877 3.520 3.510 3.520 3.510 3.568 873,790 3.5367 -0.27%
2023-10-24 0 3.680 3.660 3.680 3.600 3.710 894,000 3,267,740 3.6552 3.529 3.510 3.529 3.453 3.558 932,181 3.5055 -0.81%
2023-10-20 0 3.710 3.680 3.710 3.670 3.770 752,000 2,785,800 3.7045 3.558 3.529 3.558 3.520 3.616 784,117 3.5528 -2.37%
2023-10-19 0 3.800 3.770 3.800 3.760 3.840 542,000 2,058,880 3.7987 3.644 3.616 3.644 3.606 3.683 565,148 3.6431 -1.30%
2023-10-18 0 3.850 3.850 3.860 3.830 3.910 520,000 2,008,860 3.8632 3.692 3.692 3.702 3.673 3.750 542,208 3.7050 -0.52%
2023-10-17 0 3.870 3.860 3.870 3.870 3.950 964,000 3,753,680 3.8939 3.711 3.702 3.711 3.711 3.788 1,005,171 3.7344 -1.53%
2023-10-16 0 3.930 3.910 3.940 3.900 3.970 888,000 3,483,240 3.9226 3.769 3.750 3.779 3.740 3.807 925,925 3.7619 -1.01%
2023-10-13 0 3.970 3.950 3.970 3.930 3.980 648,000 2,565,340 3.9589 3.807 3.788 3.807 3.769 3.817 675,675 3.7967 -0.25%
2023-10-12 0 3.980 3.960 3.980 3.910 3.980 618,000 2,443,700 3.9542 3.817 3.798 3.817 3.750 3.817 644,394 3.7922 1.02%
2023-10-11 0 3.940 3.910 3.940 3.880 3.960 964,000 3,781,780 3.9230 3.779 3.750 3.779 3.721 3.798 1,005,171 3.7623 1.03%
2023-10-10 0 3.900 3.880 3.900 3.860 3.920 934,000 3,629,580 3.8861 3.740 3.721 3.740 3.702 3.759 973,890 3.7269 0.78%
2023-10-09 0 3.870 3.840 3.870 3.780 3.870 432,000 1,657,980 3.8379 3.711 3.683 3.711 3.625 3.711 450,450 3.6807 0.00%
2023-10-06 0 3.870 3.850 3.870 3.810 3.870 980,000 3,773,660 3.8507 3.711 3.692 3.711 3.654 3.711 1,021,854 3.6930 1.31%
2023-10-05 0 3.820 3.760 3.820 3.730 3.820 404,000 1,530,060 3.7873 3.664 3.606 3.664 3.577 3.664 421,254 3.6322 1.33%
2023-10-04 0 3.770 3.750 3.770 3.640 3.800 426,000 1,588,780 3.7295 3.616 3.596 3.616 3.491 3.644 444,194 3.5768 1.62%
2023-10-03 0 3.710 3.710 3.720 3.670 3.800 262,000 974,220 3.7184 3.558 3.558 3.568 3.520 3.644 273,190 3.5661 -2.62%
2023-09-29 0 3.810 3.790 3.810 3.710 3.830 814,000 3,081,120 3.7852 3.654 3.635 3.654 3.558 3.673 848,765 3.6301 2.42%
2023-09-28 0 3.720 3.680 3.720 3.650 3.720 942,000 3,474,440 3.6884 3.568 3.529 3.568 3.500 3.568 982,231 3.5373 0.00%
2023-09-27 0 3.720 3.720 3.730 3.560 3.730 940,000 3,441,720 3.6614 3.568 3.568 3.577 3.414 3.577 980,146 3.5114 3.62%
2023-09-26 0 3.590 3.590 3.610 3.590 3.640 460,000 1,662,580 3.6143 3.443 3.443 3.462 3.443 3.491 479,646 3.4663 -1.64%
2023-09-25 0 3.650 3.600 3.650 3.580 3.650 756,000 2,736,160 3.6193 3.500 3.453 3.500 3.433 3.500 788,287 3.4710 0.00%
2023-09-22 0 3.650 3.630 3.650 3.540 3.650 1,200,000 4,322,920 3.6024 3.500 3.481 3.500 3.395 3.500 1,251,250 3.4549 2.24%
2023-09-21 0 3.570 3.560 3.570 3.550 3.670 850,137 3,040,930 3.5770 3.424 3.414 3.424 3.405 3.520 886,445 3.4305 -2.72%
2023-09-20 0 3.670 3.660 3.670 3.630 3.680 580,000 2,123,560 3.6613 3.520 3.510 3.520 3.481 3.529 604,771 3.5113 -0.54%
2023-09-19 0 3.690 3.670 3.690 3.640 3.690 912,000 3,342,620 3.6652 3.539 3.520 3.539 3.491 3.539 950,950 3.5150 -0.81%
2023-09-18 0 3.720 3.680 3.720 3.660 3.730 822,000 3,035,720 3.6931 3.568 3.529 3.568 3.510 3.577 857,106 3.5418 0.27%
2023-09-15 0 3.710 3.670 3.710 3.600 3.740 1,620,000 5,946,960 3.6710 3.558 3.520 3.558 3.453 3.587 1,689,187 3.5206 1.09%
2023-09-14 0 3.670 3.630 3.670 3.590 3.710 1,434,000 5,211,860 3.6345 3.520 3.481 3.520 3.443 3.558 1,495,244 3.4856 -0.54%
2023-09-13 0 3.690 3.650 3.690 3.640 3.730 980,000 3,608,300 3.6819 3.539 3.500 3.539 3.491 3.577 1,021,854 3.5311 -0.54%
2023-09-12 0 3.710 3.660 3.710 3.650 3.750 952,000 3,521,292 3.6988 3.558 3.510 3.558 3.500 3.596 992,658 3.5473 -0.54%
2023-09-11 0 3.730 3.710 3.730 3.620 3.790 1,846,000 6,868,180 3.7206 3.577 3.558 3.577 3.472 3.635 1,924,840 3.5682 3.61%
2023-09-07 0 3.600 3.510 3.600 3.460 3.600 1,004,000 3,533,180 3.5191 3.453 3.366 3.453 3.318 3.453 1,046,879 3.3750 1.69%
2023-09-06 0 3.540 3.520 3.540 3.500 3.600 1,288,800 4,532,440 3.5168 3.395 3.376 3.395 3.357 3.453 1,343,842 3.3727 -0.56%
2023-09-05 0 3.560 3.560 3.590 3.530 3.690 928,260 3,331,526 3.5890 3.414 3.414 3.443 3.385 3.539 967,904 3.4420 -2.47%
2023-09-04 0 3.650 3.650 3.670 3.650 3.770 1,350,000 4,989,900 3.6962 3.500 3.500 3.520 3.500 3.616 1,407,656 3.5448 -1.08%
2023-08-31 0 3.690 3.650 3.690 3.640 3.720 1,768,000 6,479,920 3.6651 3.539 3.500 3.539 3.491 3.568 1,843,508 3.5150 0.00%
2023-08-30 0 3.690 3.690 3.700 3.690 3.800 458,000 1,716,200 3.7472 3.539 3.539 3.548 3.539 3.644 477,560 3.5937 -1.34%
2023-08-29 0 3.740 3.740 3.760 3.400 3.760 1,162,000 4,214,660 3.6271 3.587 3.587 3.606 3.261 3.606 1,211,627 3.4785 1.08%
2023-08-28 0 3.700 3.700 3.730 3.680 3.770 684,000 2,546,060 3.7223 3.548 3.548 3.577 3.529 3.616 713,212 3.5698 0.82%
2023-08-25 0 3.670 3.660 3.670 3.650 3.730 822,000 3,025,700 3.6809 3.520 3.510 3.520 3.500 3.577 857,106 3.5301 -1.08%
2023-08-24 0 3.710 3.710 3.720 3.620 3.780 1,782,000 6,636,240 3.7240 3.558 3.558 3.568 3.472 3.625 1,858,106 3.5715 0.82%
2023-08-23 0 3.680 3.670 3.680 3.670 3.710 604,000 2,226,360 3.6860 3.529 3.520 3.529 3.520 3.558 629,796 3.5351 -1.87%
2023-08-22 0 3.750 3.720 3.750 3.680 3.790 1,118,000 4,158,520 3.7196 3.596 3.568 3.596 3.529 3.635 1,165,748 3.5673 0.81%
2023-08-21 0 3.720 3.710 3.720 3.710 3.880 2,038,129 7,692,051 3.7741 3.568 3.558 3.568 3.558 3.721 2,125,174 3.6195 -4.62%
2023-08-18 0 3.900 3.880 3.900 3.870 4.130 3,008,000 12,019,120 3.9957 3.740 3.721 3.740 3.711 3.961 3,136,467 3.8321 0.26%
2023-08-17 0 3.890 3.870 3.890 3.790 3.900 1,260,000 4,843,920 3.8444 3.731 3.711 3.731 3.635 3.740 1,313,812 3.6869 0.00%
2023-08-16 0 3.890 3.860 3.890 3.860 3.950 490,000 1,911,180 3.9004 3.731 3.702 3.731 3.702 3.788 510,927 3.7406 -0.77%
2023-08-15 0 3.920 3.910 3.960 3.840 3.970 448,000 1,753,460 3.9140 3.759 3.750 3.798 3.683 3.807 467,133 3.7537 0.51%
2023-08-14 0 3.900 3.900 3.910 3.850 3.930 810,000 3,143,000 3.8802 3.740 3.740 3.750 3.692 3.769 844,594 3.7213 -2.01%
2023-08-11 0 3.980 3.960 3.990 3.930 4.030 664,000 2,634,980 3.9683 3.817 3.798 3.827 3.769 3.865 692,358 3.8058 -1.97%
2023-08-10 0 4.060 4.050 4.060 4.020 4.090 600,000 2,430,160 4.0503 3.894 3.884 3.894 3.855 3.922 625,625 3.8844 -1.22%
2023-08-09 0 4.110 4.080 4.110 4.000 4.130 1,106,000 4,524,980 4.0913 3.942 3.913 3.942 3.836 3.961 1,153,235 3.9237 2.49%
2023-08-08 0 4.010 4.000 4.010 3.960 4.100 1,092,000 4,417,848 4.0456 3.846 3.836 3.846 3.798 3.932 1,138,637 3.8799 0.00%
2023-08-07 0 4.010 3.960 4.020 3.910 4.010 1,122,000 4,444,340 3.9611 3.846 3.798 3.855 3.750 3.846 1,169,919 3.7988 0.25%
2023-08-04 0 4.000 4.000 4.010 4.000 4.100 858,000 3,468,140 4.0421 3.836 3.836 3.846 3.836 3.932 894,644 3.8766 -2.20%
2023-08-03 0 4.090 4.080 4.090 3.860 4.140 1,554,000 6,272,940 4.0366 3.922 3.913 3.922 3.702 3.970 1,620,369 3.8713 4.87%
2023-08-02 0 3.900 3.890 3.900 3.880 4.020 894,000 3,507,360 3.9232 3.740 3.731 3.740 3.721 3.855 932,181 3.7625 -3.94%
2023-08-01 0 4.060 4.010 4.060 3.990 4.090 720,000 2,900,540 4.0285 3.894 3.846 3.894 3.827 3.922 750,750 3.8635 0.50%
2023-07-31 0 4.040 4.040 4.050 4.020 4.200 1,172,000 4,799,860 4.0954 3.875 3.875 3.884 3.855 4.028 1,222,054 3.9277 -0.49%
2023-07-28 0 4.060 4.060 4.080 3.880 4.140 1,652,000 6,680,640 4.0440 3.894 3.894 3.913 3.721 3.970 1,722,554 3.8783 2.53%
2023-07-27 0 3.960 3.930 3.960 3.900 3.970 886,000 3,490,820 3.9400 3.798 3.769 3.798 3.740 3.807 923,840 3.7786 1.02%
2023-07-26 0 3.920 3.890 3.920 3.870 3.920 234,000 911,760 3.8964 3.759 3.731 3.759 3.711 3.759 243,994 3.7368 1.03%
2023-07-25 0 3.880 3.880 3.900 3.840 3.900 658,000 2,554,760 3.8826 3.721 3.721 3.740 3.683 3.740 686,102 3.7236 1.57%
2023-07-24 0 3.820 3.780 3.820 3.780 3.850 320,000 1,219,560 3.8111 3.664 3.625 3.664 3.625 3.692 333,667 3.6550 -0.52%
2023-07-21 0 3.840 3.840 3.850 3.760 3.870 768,127 2,935,470 3.8216 3.683 3.683 3.692 3.606 3.711 800,932 3.6651 1.32%
2023-07-20 0 3.790 3.790 3.810 3.790 3.860 360,000 1,373,000 3.8139 3.635 3.635 3.654 3.635 3.702 375,375 3.6577 -0.52%
2023-07-19 0 3.810 3.800 3.830 3.770 3.830 336,000 1,275,000 3.7946 3.654 3.644 3.673 3.616 3.673 350,350 3.6392 -0.78%
2023-07-18 0 3.840 3.840 3.850 3.780 3.870 372,000 1,424,160 3.8284 3.683 3.683 3.692 3.625 3.711 387,887 3.6716 -1.03%
2023-07-14 0 3.880 3.870 3.880 3.860 3.980 464,000 1,808,980 3.8987 3.721 3.711 3.721 3.702 3.817 483,817 3.7390 -1.52%
2023-07-13 0 3.940 3.920 3.940 3.830 3.950 962,000 3,766,020 3.9148 3.779 3.759 3.779 3.673 3.788 1,003,085 3.7544 4.23%
2023-07-12 0 3.780 3.780 3.830 3.780 3.880 362,000 1,381,760 3.8170 3.625 3.625 3.673 3.625 3.721 377,460 3.6607 -1.56%
2023-07-11 0 3.840 3.830 3.860 3.820 3.890 284,000 1,095,290 3.8567 3.683 3.673 3.702 3.664 3.731 296,129 3.6987 -0.26%
2023-07-10 0 3.850 3.810 3.850 3.780 3.850 578,000 2,202,680 3.8109 3.692 3.654 3.692 3.625 3.692 602,685 3.6548 1.85%
2023-07-07 0 3.780 3.780 3.800 3.760 3.960 342,000 1,298,520 3.7968 3.625 3.625 3.644 3.606 3.798 356,606 3.6413 -1.31%
2023-07-06 0 3.830 3.810 3.830 3.780 3.870 680,000 2,595,016 3.8162 3.673 3.654 3.673 3.625 3.711 709,042 3.6599 0.79%
2023-07-05 0 3.800 3.790 3.800 3.800 3.880 904,000 3,459,280 3.8266 3.644 3.635 3.644 3.644 3.721 942,608 3.6699 -3.31%
2023-07-04 0 3.930 3.850 3.930 3.790 3.950 1,222,000 4,759,340 3.8947 3.769 3.692 3.769 3.635 3.788 1,274,190 3.7352 2.61%
2023-07-03 0 3.830 3.820 3.870 3.790 3.880 1,226,000 4,702,812 3.8359 3.673 3.664 3.711 3.635 3.721 1,278,360 3.6788 1.32%
2023-06-30 0 3.780 3.780 3.800 3.770 3.850 954,000 3,628,240 3.8032 3.625 3.625 3.644 3.616 3.692 994,744 3.6474 -0.26%
2023-06-29 0 3.790 3.740 3.790 3.740 3.870 1,694,000 6,442,400 3.8031 3.635 3.587 3.635 3.587 3.711 1,766,348 3.6473 0.00%
2023-06-28 0 3.790 3.790 3.840 3.790 4.000 2,526,000 9,758,160 3.8631 3.635 3.635 3.683 3.635 3.836 2,633,881 3.7049 -4.05%
2023-06-27 0 3.950 3.950 3.990 3.870 4.020 492,000 1,956,790 3.9772 3.788 3.788 3.827 3.711 3.855 513,012 3.8143 0.77%
2023-06-26 0 3.920 3.920 3.960 3.810 3.960 800,000 3,118,160 3.8977 3.759 3.759 3.798 3.654 3.798 834,167 3.7381 1.03%
2023-06-23 0 3.880 3.880 3.900 3.860 3.950 392,000 1,522,180 3.8831 3.721 3.721 3.740 3.702 3.788 408,742 3.7241 -1.77%
2023-06-21 0 3.950 3.910 3.950 3.880 4.060 808,124 3,169,911 3.9226 3.788 3.750 3.788 3.721 3.894 842,638 3.7619 -2.47%
2023-06-20 0 4.050 4.030 4.050 4.000 4.170 594,000 2,404,580 4.0481 3.884 3.865 3.884 3.836 3.999 619,369 3.8823 -2.88%
2023-06-19 0 4.170 4.140 4.170 4.080 4.170 670,400 2,777,216 4.1426 3.999 3.970 3.999 3.913 3.999 699,032 3.9729 0.00%
2023-06-16 0 4.170 4.150 4.170 4.030 4.190 762,800 3,170,992 4.1570 3.999 3.980 3.999 3.865 4.018 795,378 3.9868 0.97%
2023-06-15 0 4.130 4.120 4.130 3.910 4.140 1,382,000 5,587,940 4.0434 3.961 3.951 3.961 3.750 3.970 1,441,023 3.8778 4.56%
2023-06-14 0 3.950 3.920 3.950 3.920 3.980 254,000 1,001,700 3.9437 3.788 3.759 3.788 3.759 3.817 264,848 3.7822 0.00%
2023-06-13 0 3.950 3.910 3.950 3.880 3.990 490,000 1,923,960 3.9264 3.788 3.750 3.788 3.721 3.827 510,927 3.7656 0.00%
2023-06-12 0 3.950 3.930 3.950 3.850 3.970 626,000 2,451,760 3.9165 3.788 3.769 3.788 3.692 3.807 652,735 3.7561 -0.25%
2023-06-09 0 3.960 3.950 3.990 3.900 4.000 566,000 2,237,060 3.9524 3.798 3.788 3.827 3.740 3.836 590,173 3.7905 0.00%
2023-06-08 0 3.960 3.950 3.980 3.950 4.050 708,000 2,819,640 3.9825 3.798 3.788 3.817 3.788 3.884 738,237 3.8194 0.25%
2023-06-07 0 3.950 3.920 3.950 3.870 3.970 658,000 2,573,880 3.9117 3.788 3.759 3.788 3.711 3.807 686,102 3.7515 2.07%
2023-06-06 0 3.870 3.870 3.920 3.810 3.960 638,000 2,486,410 3.8972 3.711 3.711 3.759 3.654 3.798 665,248 3.7376 -2.27%
2023-06-05 0 3.960 3.900 3.960 3.880 3.990 502,238 1,968,749 3.9200 3.798 3.740 3.798 3.721 3.827 523,688 3.7594 -0.75%
2023-06-02 0 3.990 3.970 3.990 3.920 4.030 822,000 3,286,780 3.9985 3.827 3.807 3.827 3.759 3.865 857,106 3.8347 2.05%
2023-06-01 0 3.910 3.870 3.910 3.810 3.940 722,000 2,810,520 3.8927 3.750 3.711 3.750 3.654 3.779 752,835 3.7332 1.56%
2023-05-31 0 3.850 3.850 3.860 3.720 3.910 2,867,000 10,944,190 3.8173 3.692 3.692 3.702 3.568 3.750 2,989,445 3.6609 -2.53%
2023-05-30 0 3.950 3.940 3.950 3.890 4.000 1,026,000 4,033,670 3.9315 3.788 3.779 3.788 3.731 3.836 1,069,819 3.7704 -1.00%
2023-05-29 0 3.990 3.970 3.990 3.960 4.160 968,000 3,884,000 4.0124 3.827 3.807 3.827 3.798 3.990 1,009,342 3.8481 -1.24%
2023-05-25 0 4.040 4.040 4.050 4.020 4.180 652,000 2,658,680 4.0777 3.875 3.875 3.884 3.855 4.009 679,846 3.9107 -3.12%
2023-05-24 0 4.170 4.160 4.200 4.100 4.240 676,000 2,837,980 4.1982 3.999 3.990 4.028 3.932 4.066 704,871 4.0262 -0.24%
2023-05-23 0 4.180 4.170 4.210 4.170 4.240 372,000 1,561,040 4.1963 4.009 3.999 4.038 3.999 4.066 387,887 4.0245 -0.48%
2023-05-22 0 4.200 4.170 4.200 4.030 4.200 736,118 3,064,133 4.1626 4.028 3.999 4.028 3.865 4.028 767,556 3.9921 3.70%
2023-05-19 0 4.050 4.050 4.080 4.020 4.080 648,000 2,627,400 4.0546 3.884 3.884 3.913 3.855 3.913 675,675 3.8886 -0.98%
2023-05-18 0 4.090 4.070 4.090 4.030 4.120 990,000 4,026,420 4.0671 3.922 3.903 3.922 3.865 3.951 1,032,281 3.9005 1.49%
2023-05-17 0 4.030 4.020 4.060 4.020 4.170 928,000 3,790,180 4.0842 3.865 3.855 3.894 3.855 3.999 967,633 3.9170 -4.05%
2023-05-16 0 4.200 4.180 4.200 4.170 4.250 812,000 3,414,560 4.2051 4.028 4.009 4.028 3.999 4.076 846,679 4.0329 0.24%
2023-05-15 0 4.190 4.140 4.190 4.070 4.190 922,000 3,818,080 4.1411 4.018 3.970 4.018 3.903 4.018 961,377 3.9715 0.72%
2023-05-12 0 4.160 4.130 4.160 4.120 4.230 648,000 2,691,880 4.1541 3.990 3.961 3.990 3.951 4.057 675,675 3.9840 -1.42%
2023-05-11 0 4.220 4.200 4.220 4.180 4.240 620,000 2,607,900 4.2063 4.047 4.028 4.047 4.009 4.066 646,479 4.0340 -0.24%
2023-05-10 0 4.230 4.200 4.230 4.190 4.250 602,000 2,538,468 4.2167 4.057 4.028 4.057 4.018 4.076 627,710 4.0440 0.24%
2023-05-09 0 4.220 4.220 4.230 4.220 4.340 866,000 3,691,980 4.2633 4.047 4.047 4.057 4.047 4.162 902,985 4.0886 -2.76%
2023-05-08 0 4.340 4.290 4.340 4.270 4.400 730,000 3,154,940 4.3218 4.162 4.114 4.162 4.095 4.220 761,177 4.1448 0.23%
2023-05-05 0 4.330 4.330 4.340 4.310 4.500 1,126,000 4,933,060 4.3810 4.153 4.153 4.162 4.133 4.316 1,174,090 4.2016 -2.26%
2023-05-04 0 4.430 4.410 4.430 4.300 4.440 844,000 3,695,253 4.3783 4.249 4.229 4.249 4.124 4.258 880,046 4.1989 1.37%
2023-05-03 0 4.370 4.350 4.370 4.340 4.380 128,216 559,386 4.3628 4.191 4.172 4.191 4.162 4.201 133,692 4.1841 -1.58%
2023-05-02 0 4.440 4.380 4.440 4.330 4.440 192,000 844,910 4.4006 4.258 4.201 4.258 4.153 4.258 200,200 4.2203 -0.89%
2023-04-28 0 4.480 4.470 4.480 4.380 4.490 938,000 4,181,180 4.4575 4.297 4.287 4.297 4.201 4.306 978,060 4.2750 1.82%
2023-04-27 0 4.400 4.400 4.420 4.270 4.470 1,856,000 8,172,780 4.4034 4.220 4.220 4.239 4.095 4.287 1,935,267 4.2231 2.09%
2023-04-26 0 4.310 4.310 4.330 4.190 4.420 1,358,113 5,868,231 4.3209 4.133 4.133 4.153 4.018 4.239 1,416,116 4.1439 2.86%
2023-04-25 0 4.190 4.190 4.210 4.180 4.320 1,153,484 4,875,963 4.2272 4.018 4.018 4.038 4.009 4.143 1,202,747 4.0540 -4.12%
2023-04-24 0 4.370 4.340 4.370 4.250 4.410 1,510,000 6,520,002 4.3179 4.191 4.162 4.191 4.076 4.229 1,574,490 4.1410 -0.68%
2023-04-21 0 4.400 4.370 4.400 4.310 4.500 1,664,000 7,320,900 4.3996 4.220 4.191 4.220 4.133 4.316 1,735,067 4.2194 -2.87%
2023-04-20 0 4.530 4.510 4.540 4.490 4.570 740,000 3,335,440 4.5074 4.344 4.325 4.354 4.306 4.383 771,604 4.3227 -0.66%
2023-04-19 0 4.560 4.560 4.570 4.530 4.610 1,002,000 4,572,140 4.5630 4.373 4.373 4.383 4.344 4.421 1,044,794 4.3761 -1.72%
2023-04-18 0 4.640 4.620 4.640 4.590 4.650 398,000 1,838,760 4.6200 4.450 4.431 4.450 4.402 4.460 414,998 4.4308 -0.22%
2023-04-17 0 4.650 4.650 4.660 4.590 4.670 712,000 3,286,780 4.6163 4.460 4.460 4.469 4.402 4.479 742,408 4.4272 -0.85%
2023-04-14 0 4.690 4.680 4.690 4.650 4.790 748,000 3,515,180 4.6994 4.498 4.488 4.498 4.460 4.594 779,946 4.5070 -1.05%
2023-04-13 0 4.740 4.700 4.740 4.560 4.760 1,544,000 7,226,480 4.6804 4.546 4.507 4.546 4.373 4.565 1,609,942 4.4887 0.85%
2023-04-12 0 4.700 4.660 4.700 4.660 4.800 1,098,000 5,175,000 4.7131 4.507 4.469 4.507 4.469 4.603 1,144,894 4.5201 -0.21%
2023-04-11 0 4.710 4.680 4.710 4.530 4.750 2,700,000 12,634,340 4.6794 4.517 4.488 4.517 4.344 4.555 2,815,312 4.4877 4.20%
2023-04-06 0 4.520 4.480 4.520 4.390 4.540 1,124,000 4,998,252 4.4468 4.335 4.297 4.335 4.210 4.354 1,172,004 4.2647 0.89%
2023-04-04 0 4.480 4.470 4.480 4.420 4.600 1,816,213 8,132,017 4.4775 4.297 4.287 4.297 4.239 4.412 1,893,780 4.2941 -3.86%
2023-04-03 0 4.660 4.640 4.660 4.560 4.780 1,082,000 5,056,312 4.6731 4.469 4.450 4.469 4.373 4.584 1,128,210 4.4817 1.08%
2023-03-31 0 4.610 4.610 4.630 4.580 4.700 812,000 3,759,360 4.6298 4.421 4.421 4.440 4.392 4.507 846,679 4.4401 -0.22%
2023-03-30 0 4.620 4.620 4.670 4.540 4.690 926,000 4,259,740 4.6002 4.431 4.431 4.479 4.354 4.498 965,548 4.4117 -1.91%
2023-03-29 0 4.710 4.660 4.690 4.550 4.710 964,000 4,435,360 4.6010 4.517 4.469 4.498 4.364 4.517 1,005,171 4.4125 3.29%
2023-03-28 0 4.560 4.550 4.560 4.520 4.650 442,000 2,013,180 4.5547 4.373 4.364 4.373 4.335 4.460 460,877 4.3681 -1.30%
2023-03-27 0 4.620 4.590 4.620 4.520 4.670 446,000 2,055,160 4.6080 4.431 4.402 4.431 4.335 4.479 465,048 4.4192 -1.07%
2023-03-24 0 4.670 4.610 4.680 4.590 4.770 586,000 2,722,190 4.6454 4.479 4.421 4.488 4.402 4.575 611,027 4.4551 -0.21%
2023-03-23 0 4.680 4.670 4.700 4.550 4.720 598,000 2,788,880 4.6637 4.488 4.479 4.507 4.364 4.527 623,540 4.4727 0.65%
2023-03-22 0 4.650 4.650 4.660 4.640 4.790 688,000 3,244,480 4.7158 4.460 4.460 4.469 4.450 4.594 717,383 4.5227 -1.06%
2023-03-21 0 4.700 4.700 4.750 4.590 4.750 811,022 3,777,508 4.6577 4.507 4.507 4.555 4.402 4.555 845,659 4.4669 2.40%
2023-03-20 0 4.590 4.540 4.590 4.460 4.610 754,000 3,410,060 4.5226 4.402 4.354 4.402 4.277 4.421 786,202 4.3374 0.22%
2023-03-17 0 4.580 4.570 4.580 4.510 4.640 978,000 4,472,600 4.5732 4.392 4.383 4.392 4.325 4.450 1,019,769 4.3859 1.78%
2023-03-16 0 4.500 4.480 4.500 4.430 4.560 446,000 2,001,100 4.4868 4.316 4.297 4.316 4.249 4.373 465,048 4.3030 0.00%
2023-03-15 0 4.500 4.490 4.500 4.460 4.600 602,000 2,726,240 4.5286 4.316 4.306 4.316 4.277 4.412 627,710 4.3431 2.97%
2023-03-14 0 4.370 4.370 4.380 4.360 4.550 1,006,000 4,443,200 4.4167 4.191 4.191 4.201 4.181 4.364 1,048,965 4.2358 -3.10%
2023-03-13 0 4.510 4.500 4.510 4.380 4.550 1,420,000 6,361,860 4.4802 4.325 4.316 4.325 4.201 4.364 1,480,646 4.2967 2.27%
2023-03-10 0 4.410 4.380 4.410 4.360 4.470 1,186,000 5,230,500 4.4102 4.229 4.201 4.229 4.181 4.287 1,236,652 4.2296 -1.56%
2023-03-09 0 4.480 4.480 4.490 4.470 4.610 588,000 2,649,240 4.5055 4.297 4.297 4.306 4.287 4.421 613,112 4.3210 -0.88%
2023-03-08 0 4.520 4.520 4.540 4.520 4.590 768,000 3,499,240 4.5563 4.335 4.335 4.354 4.335 4.402 800,800 4.3697 -3.00%
2023-03-07 0 4.660 4.660 4.680 4.610 4.780 870,000 4,096,740 4.7089 4.469 4.469 4.488 4.421 4.584 907,156 4.5160 -0.85%
2023-03-06 0 4.700 4.700 4.730 4.670 4.800 1,030,000 4,856,904 4.7154 4.507 4.507 4.536 4.479 4.603 1,073,990 4.5223 -1.88%
2023-03-03 0 4.790 4.790 4.840 4.700 4.840 1,190,192 5,671,728 4.7654 4.594 4.594 4.642 4.507 4.642 1,241,023 4.5702 1.48%
2023-03-02 0 4.720 4.660 4.720 4.600 4.740 1,256,000 5,855,702 4.6622 4.527 4.469 4.527 4.412 4.546 1,309,642 4.4712 0.21%
2023-03-01 0 4.710 4.700 4.710 4.530 4.720 2,177,000 10,182,700 4.6774 4.517 4.507 4.517 4.344 4.527 2,269,976 4.4858 2.17%
2023-02-28 0 4.610 4.600 4.610 4.500 4.700 2,598,000 11,946,680 4.5984 4.421 4.412 4.421 4.316 4.507 2,708,956 4.4101 3.60%
2023-02-27 0 4.450 4.440 4.450 4.380 4.540 1,042,000 4,649,202 4.4618 4.268 4.258 4.268 4.201 4.354 1,086,502 4.2791 0.23%
2023-02-24 0 4.440 4.430 4.440 4.420 4.540 1,035,000 4,636,326 4.4795 4.258 4.249 4.258 4.239 4.354 1,079,203 4.2961 -3.06%
2023-02-23 0 4.580 4.520 4.580 4.510 4.580 632,000 2,869,260 4.5400 4.392 4.335 4.392 4.325 4.392 658,992 4.3540 1.10%
2023-02-22 0 4.530 4.530 4.560 4.520 4.650 1,554,000 7,104,420 4.5717 4.344 4.344 4.373 4.335 4.460 1,620,369 4.3844 -2.79%
2023-02-21 0 4.660 4.640 4.660 4.630 4.780 1,108,103 5,184,832 4.6790 4.469 4.450 4.469 4.440 4.584 1,155,428 4.4874 -2.31%
2023-02-20 0 4.770 4.760 4.770 4.660 4.770 1,810,000 8,534,640 4.7153 4.575 4.565 4.575 4.469 4.575 1,887,302 4.5221 0.63%
2023-02-17 0 4.740 4.730 4.740 4.730 4.850 982,000 4,687,080 4.7730 4.546 4.536 4.546 4.536 4.651 1,023,940 4.5775 -0.84%
2023-02-16 0 4.780 4.780 4.790 4.770 4.920 1,706,000 8,246,560 4.8339 4.584 4.584 4.594 4.575 4.718 1,778,860 4.6359 -0.42%
2023-02-15 0 4.800 4.790 4.800 4.780 4.970 2,628,969 12,713,578 4.8360 4.603 4.594 4.603 4.584 4.766 2,741,248 4.6379 -2.64%
2023-02-14 0 4.930 4.920 4.940 4.900 4.980 624,000 3,076,440 4.9302 4.728 4.718 4.738 4.699 4.776 650,650 4.7283 0.20%
2023-02-13 0 4.920 4.920 4.940 4.810 4.980 780,000 3,826,300 4.9055 4.718 4.718 4.738 4.613 4.776 813,312 4.7046 0.20%
2023-02-10 0 4.910 4.910 4.940 4.890 5.000 1,664,000 8,188,022 4.9207 4.709 4.709 4.738 4.690 4.795 1,735,067 4.7191 -1.60%
2023-02-09 0 4.990 4.990 5.000 4.880 5.030 1,092,000 5,419,126 4.9626 4.786 4.786 4.795 4.680 4.824 1,138,637 4.7593 1.84%
2023-02-08 0 4.900 4.890 4.900 4.860 5.010 1,296,002 6,362,887 4.9096 4.699 4.690 4.699 4.661 4.805 1,351,352 4.7085 -1.41%
2023-02-07 0 4.970 4.950 4.980 4.920 5.070 1,494,000 7,440,464 4.9802 4.766 4.747 4.776 4.718 4.862 1,557,806 4.7762 1.02%
2023-02-06 0 4.920 4.920 4.950 4.920 5.150 2,800,000 13,998,700 4.9995 4.718 4.718 4.747 4.718 4.939 2,919,583 4.7948 -4.28%
2023-02-03 0 5.140 5.140 5.170 5.110 5.290 2,390,183 12,418,829 5.1958 4.929 4.929 4.958 4.901 5.073 2,492,264 4.9830 -2.65%
2023-02-02 0 5.280 5.250 5.280 5.070 5.580 8,027,000 43,327,710 5.3977 5.064 5.035 5.064 4.862 5.351 8,369,820 5.1767 3.94%
2023-02-01 0 5.080 5.060 5.080 4.880 5.100 2,420,000 12,117,340 5.0072 4.872 4.853 4.872 4.680 4.891 2,523,354 4.8021 3.67%
2023-01-31 0 4.900 4.900 4.910 4.860 5.050 2,312,000 11,357,820 4.9126 4.699 4.699 4.709 4.661 4.843 2,410,742 4.7113 -1.01%
2023-01-30 0 4.950 4.950 4.970 4.950 5.170 2,410,000 12,157,600 5.0446 4.747 4.747 4.766 4.747 4.958 2,512,927 4.8380 -3.70%
2023-01-27 0 5.140 5.110 5.150 5.050 5.170 1,000,000 5,100,420 5.1004 4.929 4.901 4.939 4.843 4.958 1,042,708 4.8915 0.39%
2023-01-26 0 5.120 5.100 5.120 5.040 5.140 1,222,097 6,220,992 5.0904 4.910 4.891 4.910 4.834 4.929 1,274,291 4.8819 1.79%
2023-01-20 0 5.030 5.000 5.030 4.890 5.030 1,356,000 6,713,060 4.9506 4.824 4.795 4.824 4.690 4.824 1,413,912 4.7479 1.41%
2023-01-19 0 4.960 4.960 4.980 4.950 5.010 964,000 4,798,040 4.9772 4.757 4.757 4.776 4.747 4.805 1,005,171 4.7734 -1.20%
2023-01-18 0 5.020 5.000 5.020 4.950 5.110 1,154,000 5,780,160 5.0088 4.814 4.795 4.814 4.747 4.901 1,203,285 4.8036 -0.79%
2023-01-17 0 5.060 5.050 5.080 5.010 5.220 2,286,000 11,598,500 5.0737 4.853 4.843 4.872 4.805 5.006 2,383,631 4.8659 -1.75%
2023-01-16 0 5.150 5.150 5.180 5.150 5.550 5,451,643 29,204,305 5.3570 4.939 4.939 4.968 4.939 5.323 5,684,474 5.1376 -2.46%
2023-01-13 0 5.280 5.250 5.280 4.840 5.350 9,790,000 51,071,000 5.2166 5.064 5.035 5.064 4.642 5.131 10,208,115 5.0030 9.54%
2023-01-12 0 4.820 4.820 4.850 4.810 4.970 2,258,000 10,986,900 4.8658 4.623 4.623 4.651 4.613 4.766 2,354,435 4.6665 -1.83%
2023-01-11 0 4.910 4.900 4.910 4.860 5.110 1,743,998 8,707,179 4.9927 4.709 4.699 4.709 4.661 4.901 1,818,481 4.7882 -2.58%
2023-01-10 0 5.040 5.040 5.050 4.930 5.140 1,890,000 9,543,620 5.0495 4.834 4.834 4.843 4.728 4.929 1,970,719 4.8427 0.20%
2023-01-09 0 5.030 5.020 5.030 5.010 5.150 2,598,000 13,166,220 5.0678 4.824 4.814 4.824 4.805 4.939 2,708,956 4.8603 0.20%
2023-01-06 0 5.020 5.020 5.030 4.860 5.200 4,272,000 21,570,840 5.0494 4.814 4.814 4.824 4.661 4.987 4,454,450 4.8425 1.21%
2023-01-05 0 4.960 4.940 4.960 4.930 5.120 3,759,000 18,855,410 5.0161 4.757 4.738 4.757 4.728 4.910 3,919,541 4.8106 -0.40%
2023-01-04 0 4.980 4.940 4.980 4.860 5.060 2,564,000 12,720,120 4.9610 4.776 4.738 4.776 4.661 4.853 2,673,504 4.7578 0.61%
2023-01-03 0 4.950 4.930 4.960 4.800 4.970 1,611,998 7,942,888 4.9274 4.747 4.728 4.757 4.603 4.766 1,680,844 4.7255 1.02%
2022-12-30 0 4.900 4.900 4.920 4.840 5.040 2,516,000 12,326,880 4.8994 4.699 4.699 4.718 4.642 4.834 2,623,454 4.6987 -2.20%
2022-12-29 0 5.010 4.930 5.010 4.850 5.080 2,836,800 14,145,080 4.9863 4.805 4.728 4.805 4.651 4.872 2,957,955 4.7820 1.21%
2022-12-28 0 4.950 4.950 4.960 4.760 5.180 6,110,000 30,383,760 4.9728 4.747 4.747 4.757 4.565 4.968 6,370,948 4.7691 4.87%
2022-12-23 0 4.720 4.680 4.730 4.650 4.790 808,000 3,801,820 4.7052 4.527 4.488 4.536 4.460 4.594 842,508 4.5125 -1.46%
2022-12-22 0 4.790 4.740 4.790 4.600 4.830 2,940,000 13,950,120 4.7449 4.594 4.546 4.594 4.412 4.632 3,065,562 4.5506 4.81%
2022-12-21 0 4.570 4.520 4.570 4.430 4.620 2,054,000 9,340,380 4.5474 4.383 4.335 4.383 4.249 4.431 2,141,723 4.3612 3.16%
2022-12-20 0 4.430 4.370 4.430 4.300 4.430 2,022,100 8,859,496 4.3813 4.249 4.191 4.249 4.124 4.249 2,108,461 4.2019 0.23%
2022-12-19 0 4.420 4.400 4.420 4.400 4.700 2,708,000 12,162,440 4.4913 4.239 4.220 4.239 4.220 4.507 2,823,654 4.3073 -5.15%
2022-12-16 0 4.660 4.660 4.690 4.610 4.760 2,301,484 10,750,774 4.6712 4.469 4.469 4.498 4.421 4.565 2,399,777 4.4799 -0.85%
2022-12-15 0 4.700 4.690 4.700 4.680 4.920 2,854,000 13,505,800 4.7322 4.507 4.498 4.507 4.488 4.718 2,975,890 4.5384 -4.28%
2022-12-14 0 4.910 4.910 4.920 4.790 4.950 2,085,950 10,163,015 4.8721 4.709 4.709 4.718 4.594 4.747 2,175,037 4.6726 -0.20%
2022-12-13 0 4.920 4.900 4.920 4.830 5.010 1,398,000 6,845,240 4.8965 4.718 4.699 4.718 4.632 4.805 1,457,706 4.6959 -0.81%
2022-12-12 0 4.960 4.910 4.960 4.860 5.070 2,899,998 14,337,589 4.9440 4.757 4.709 4.757 4.661 4.862 3,023,852 4.7415 -0.40%
2022-12-09 0 4.980 4.960 4.990 4.900 5.110 3,863,998 19,299,529 4.9947 4.776 4.757 4.786 4.699 4.901 4,029,023 4.7901 -0.40%
2022-12-08 0 5.000 4.990 5.000 4.810 5.050 4,426,000 21,913,072 4.9510 4.795 4.786 4.795 4.613 4.843 4,615,027 4.7482 2.88%
2022-12-07 0 4.860 4.800 4.860 4.730 5.120 6,941,000 34,530,410 4.9748 4.661 4.603 4.661 4.536 4.910 7,237,439 4.7711 -2.02%
2022-12-06 0 4.960 4.950 4.960 4.740 5.110 8,440,000 41,288,280 4.8920 4.757 4.747 4.757 4.546 4.901 8,800,458 4.6916 -0.80%
2022-12-05 0 5.000 4.990 5.000 4.250 5.000 18,328,054 87,087,577 4.7516 4.795 4.786 4.795 4.076 4.795 19,110,815 4.5570 22.85%
2022-12-02 0 4.070 4.040 4.070 4.000 4.140 1,441,529 5,863,186 4.0673 3.903 3.875 3.903 3.836 3.970 1,503,094 3.9007 -0.49%
2022-12-01 0 4.090 4.090 4.100 4.030 4.240 3,037,788 12,523,925 4.1227 3.922 3.922 3.932 3.865 4.066 3,167,527 3.9538 0.74%
2022-11-30 0 4.060 4.020 4.060 3.830 4.060 4,590,000 18,303,920 3.9878 3.894 3.855 3.894 3.673 3.894 4,786,031 3.8244 3.31%
2022-11-29 0 3.930 3.870 3.930 3.660 3.930 3,479,200 13,258,456 3.8108 3.769 3.711 3.769 3.510 3.769 3,627,791 3.6547 7.38%
2022-11-28 0 3.660 3.630 3.660 3.320 3.660 4,324,000 15,182,080 3.5111 3.510 3.481 3.510 3.184 3.510 4,508,671 3.3673 6.71%
2022-11-25 0 3.430 3.430 3.440 3.410 3.440 1,458,000 4,991,460 3.4235 3.290 3.290 3.299 3.270 3.299 1,520,269 3.2833 -1.44%
2022-11-24 0 3.480 3.480 3.490 3.410 3.510 1,918,000 6,608,700 3.4456 3.337 3.337 3.347 3.270 3.366 1,999,915 3.3045 0.00%
2022-11-23 0 3.480 3.470 3.480 3.420 3.530 1,692,000 5,851,680 3.4584 3.337 3.328 3.337 3.280 3.385 1,764,262 3.3168 -0.57%
2022-11-22 0 3.500 3.480 3.500 3.440 3.680 1,992,000 7,001,820 3.5150 3.357 3.337 3.357 3.299 3.529 2,077,075 3.3710 -3.58%
2022-11-21 0 3.630 3.630 3.640 3.600 3.820 2,298,000 8,381,740 3.6474 3.481 3.481 3.491 3.453 3.664 2,396,144 3.4980 -4.97%
2022-11-18 0 3.820 3.790 3.820 3.720 3.900 2,488,000 9,503,640 3.8198 3.664 3.635 3.664 3.568 3.740 2,594,258 3.6633 -0.26%
2022-11-17 0 3.830 3.810 3.830 3.680 3.930 2,400,822 9,024,797 3.7590 3.673 3.654 3.673 3.529 3.769 2,503,357 3.6051 -2.30%
2022-11-16 0 3.920 3.900 3.920 3.810 4.130 2,998,000 11,870,850 3.9596 3.759 3.740 3.759 3.654 3.961 3,126,040 3.7974 0.26%
2022-11-15 0 3.910 3.880 3.910 3.750 3.950 2,462,000 9,545,500 3.8771 3.750 3.721 3.750 3.596 3.788 2,567,148 3.7183 1.56%
2022-11-14 0 3.850 3.830 3.850 3.560 3.940 5,262,000 19,898,910 3.7816 3.692 3.673 3.692 3.414 3.779 5,486,731 3.6267 9.37%
2022-11-11 0 3.520 3.490 3.520 3.400 3.530 2,660,000 9,217,440 3.4652 3.376 3.347 3.376 3.261 3.385 2,773,604 3.3233 6.02%
2022-11-10 0 3.320 3.310 3.320 3.300 3.410 1,230,000 4,102,980 3.3358 3.184 3.174 3.184 3.165 3.270 1,282,531 3.1991 -3.21%
2022-11-09 0 3.430 3.430 3.440 3.430 3.670 1,584,000 5,527,240 3.4894 3.290 3.290 3.299 3.290 3.520 1,651,650 3.3465 -5.77%
2022-11-08 0 3.640 3.620 3.640 3.550 3.670 1,236,000 4,432,800 3.5864 3.491 3.472 3.491 3.405 3.520 1,288,787 3.4395 0.28%
2022-11-07 0 3.630 3.610 3.630 3.520 3.650 2,188,000 7,841,920 3.5841 3.481 3.462 3.481 3.376 3.500 2,281,446 3.4373 2.83%
2022-11-04 0 3.530 3.520 3.530 3.380 3.600 2,432,000 8,553,140 3.5169 3.385 3.376 3.385 3.242 3.453 2,535,867 3.3729 4.13%
2022-11-03 0 3.390 3.340 3.390 3.340 3.420 970,000 3,267,660 3.3687 3.251 3.203 3.251 3.203 3.280 1,011,427 3.2307 -1.45%
2022-11-02 0 3.440 3.440 3.450 3.340 3.480 1,072,000 3,668,320 3.4219 3.299 3.299 3.309 3.203 3.337 1,117,783 3.2818 2.99%
2022-11-01 0 3.340 3.340 3.390 3.260 3.400 1,582,000 5,284,180 3.3402 3.203 3.203 3.251 3.126 3.261 1,649,565 3.2034 2.77%
2022-10-31 0 3.250 3.240 3.250 3.110 3.290 1,750,000 5,599,850 3.1999 3.117 3.107 3.117 2.983 3.155 1,824,740 3.0688 3.17%
2022-10-28 0 3.150 3.120 3.150 3.080 3.320 1,978,000 6,260,200 3.1649 3.021 2.992 3.021 2.954 3.184 2,062,477 3.0353 -3.37%
2022-10-27 0 3.260 3.260 3.290 3.230 3.430 1,072,000 3,558,440 3.3194 3.126 3.126 3.155 3.098 3.290 1,117,783 3.1835 -2.40%
2022-10-26 0 3.340 3.320 3.340 3.270 3.400 1,756,000 5,861,400 3.3379 3.203 3.184 3.203 3.136 3.261 1,830,996 3.2012 1.21%
2022-10-25 0 3.300 3.250 3.300 3.110 3.300 1,120,000 3,617,520 3.2299 3.165 3.117 3.165 2.983 3.165 1,167,833 3.0976 2.80%
2022-10-24 0 3.210 3.190 3.210 3.140 3.390 1,792,000 5,798,700 3.2359 3.079 3.059 3.079 3.011 3.251 1,868,533 3.1033 -6.14%
2022-10-21 0 3.420 3.420 3.430 3.370 3.470 1,128,000 3,830,880 3.3962 3.280 3.280 3.290 3.232 3.328 1,176,175 3.2571 -0.29%
2022-10-20 0 3.430 3.420 3.430 3.360 3.500 1,604,995 5,478,803 3.4136 3.290 3.280 3.290 3.222 3.357 1,673,542 3.2738 -2.56%
2022-10-19 0 3.520 3.500 3.520 3.450 3.650 1,388,000 4,897,740 3.5286 3.376 3.357 3.376 3.309 3.500 1,447,279 3.3841 -4.09%
2022-10-18 0 3.670 3.670 3.680 3.550 3.680 1,394,000 5,022,260 3.6028 3.520 3.520 3.529 3.405 3.529 1,453,535 3.4552 3.97%
2022-10-17 0 3.530 3.480 3.530 3.400 3.530 1,086,080 3,752,694 3.4553 3.385 3.337 3.385 3.261 3.385 1,132,465 3.3137 1.15%
2022-10-14 0 3.490 3.410 3.490 3.320 3.500 1,924,000 6,611,860 3.4365 3.347 3.270 3.347 3.184 3.357 2,006,171 3.2958 5.12%
2022-10-13 0 3.320 3.280 3.320 3.280 3.370 880,000 2,924,620 3.3234 3.184 3.146 3.184 3.146 3.232 917,583 3.1873 0.30%
2022-10-12 0 3.310 3.280 3.310 3.190 3.320 1,522,000 4,938,620 3.2448 3.174 3.146 3.174 3.059 3.184 1,587,002 3.1119 -0.60%
2022-10-11 0 3.330 3.330 3.360 3.300 3.430 1,218,000 4,055,980 3.3300 3.194 3.194 3.222 3.165 3.290 1,270,019 3.1936 -1.48%
2022-10-10 0 3.380 3.370 3.380 3.310 3.420 1,266,000 4,235,900 3.3459 3.242 3.232 3.242 3.174 3.280 1,320,069 3.2088 0.00%
2022-10-07 0 3.380 3.370 3.390 3.320 3.440 1,034,000 3,481,640 3.3672 3.242 3.232 3.251 3.184 3.299 1,078,160 3.2292 -4.79%
2022-10-06 0 3.550 3.480 3.550 3.410 3.550 724,000 2,504,440 3.4592 3.405 3.337 3.405 3.270 3.405 754,921 3.3175 1.43%
2022-10-05 0 3.500 3.450 3.500 3.350 3.500 940,000 3,238,460 3.4452 3.357 3.309 3.357 3.213 3.357 980,146 3.3041 4.79%
2022-10-03 0 3.340 3.260 3.350 3.220 3.380 936,000 3,084,820 3.2957 3.203 3.126 3.213 3.088 3.242 975,975 3.1608 -2.91%
2022-09-30 0 3.440 3.440 3.490 3.220 3.500 1,866,000 6,266,540 3.3583 3.299 3.299 3.347 3.088 3.357 1,945,694 3.2207 2.69%
2022-09-29 0 3.350 3.310 3.350 3.300 3.620 1,314,000 4,453,060 3.3889 3.213 3.174 3.213 3.165 3.472 1,370,119 3.2501 -7.71%
2022-09-28 0 3.630 3.570 3.630 3.540 3.690 1,144,000 4,114,500 3.5966 3.481 3.424 3.481 3.395 3.539 1,192,858 3.4493 -3.71%
2022-09-27 0 3.770 3.770 3.780 3.600 3.770 716,000 2,629,020 3.6718 3.616 3.616 3.625 3.453 3.616 746,579 3.5214 3.01%
2022-09-26 0 3.660 3.620 3.660 3.460 3.690 1,814,000 6,464,920 3.5639 3.510 3.472 3.510 3.318 3.539 1,891,473 3.4179 5.78%
2022-09-23 0 3.460 3.450 3.460 3.380 3.520 1,242,000 4,254,540 3.4256 3.318 3.309 3.318 3.242 3.376 1,295,044 3.2852 -1.70%
2022-09-22 0 3.520 3.500 3.520 3.500 3.650 1,012,000 3,608,660 3.5659 3.376 3.357 3.376 3.357 3.500 1,055,221 3.4198 -3.30%
2022-09-21 0 3.640 3.640 3.650 3.620 3.710 880,000 3,204,000 3.6409 3.491 3.491 3.500 3.472 3.558 917,583 3.4918 -1.89%
2022-09-20 0 3.710 3.710 3.720 3.710 3.800 874,000 3,294,500 3.7695 3.558 3.558 3.568 3.558 3.644 911,327 3.6151 -1.85%
2022-09-19 0 3.780 3.770 3.780 3.770 4.000 828,000 3,195,320 3.8591 3.625 3.616 3.625 3.616 3.836 863,362 3.7010 -5.03%
2022-09-16 0 3.980 3.930 3.980 3.910 4.000 252,000 998,100 3.9607 3.817 3.769 3.817 3.750 3.836 262,762 3.7985 -0.25%
2022-09-15 0 3.990 3.950 3.990 3.910 4.020 304,000 1,204,400 3.9618 3.827 3.788 3.827 3.750 3.855 316,983 3.7996 0.00%
2022-09-14 0 3.990 3.950 3.990 3.910 4.000 397,636 1,573,255 3.9565 3.827 3.788 3.827 3.750 3.836 414,618 3.7945 -0.75%
2022-09-13 0 4.020 3.980 4.020 3.990 4.040 516,000 2,072,340 4.0162 3.855 3.817 3.855 3.827 3.875 538,037 3.8517 0.25%
2022-09-09 0 4.010 4.000 4.010 3.950 4.080 1,199,000 4,805,060 4.0076 3.846 3.836 3.846 3.788 3.913 1,250,207 3.8434 2.82%
2022-09-08 0 3.900 3.860 3.900 3.850 3.950 284,000 1,103,900 3.8870 3.740 3.702 3.740 3.692 3.788 296,129 3.7278 -0.51%
2022-09-07 0 3.920 3.860 3.920 3.830 3.940 566,126 2,189,490 3.8675 3.759 3.702 3.759 3.673 3.779 590,304 3.7091 0.77%
2022-09-06 0 3.890 3.890 3.930 3.880 3.980 552,000 2,165,700 3.9234 3.731 3.731 3.769 3.721 3.817 575,575 3.7627 -0.51%
2022-09-05 0 3.910 3.920 3.940 3.880 3.960 524,000 2,042,920 3.8987 3.750 3.759 3.779 3.721 3.798 546,379 3.7390 -1.76%
2022-09-02 0 3.980 3.980 4.000 3.900 4.080 1,068,000 4,285,860 4.0130 3.817 3.817 3.836 3.740 3.913 1,113,612 3.8486 0.76%
2022-09-01 0 3.950 3.920 3.950 3.900 4.110 636,000 2,540,980 3.9953 3.788 3.759 3.788 3.740 3.942 663,162 3.8316 -1.99%
2022-08-31 0 4.030 4.020 4.040 3.970 4.120 1,396,000 5,643,280 4.0425 3.865 3.855 3.875 3.807 3.951 1,455,621 3.8769 0.00%
2022-08-30 0 4.030 4.000 4.030 3.920 4.030 256,000 1,019,660 3.9830 3.865 3.836 3.865 3.759 3.865 266,933 3.8199 0.25%
2022-08-29 0 4.020 3.970 4.020 3.930 4.060 620,000 2,473,500 3.9895 3.855 3.807 3.855 3.769 3.894 646,479 3.8261 0.25%
2022-08-26 0 4.010 4.000 4.010 3.980 4.070 458,000 1,844,940 4.0283 3.846 3.836 3.846 3.817 3.903 477,560 3.8633 0.75%
2022-08-25 0 3.980 3.970 3.980 3.900 4.000 292,000 1,150,940 3.9416 3.817 3.807 3.817 3.740 3.836 304,471 3.7801 2.31%
2022-08-24 0 3.890 3.860 3.890 3.820 3.980 1,042,000 4,030,480 3.8680 3.731 3.702 3.731 3.664 3.817 1,086,502 3.7096 -1.77%
2022-08-23 0 3.960 3.950 3.960 3.920 4.000 972,000 3,840,680 3.9513 3.798 3.788 3.798 3.759 3.836 1,013,512 3.7895 0.25%
2022-08-22 0 3.950 3.950 3.980 3.930 4.030 456,000 1,809,300 3.9678 3.788 3.788 3.817 3.769 3.865 475,475 3.8052 -0.50%
2022-08-19 0 3.970 3.970 4.000 3.970 4.050 238,000 948,280 3.9844 3.807 3.807 3.836 3.807 3.884 248,165 3.8212 0.25%
2022-08-18 0 3.960 3.960 4.000 3.960 4.070 682,000 2,733,860 4.0086 3.798 3.798 3.836 3.798 3.903 711,127 3.8444 -1.00%
2022-08-17 0 4.000 4.000 4.050 4.000 4.140 364,000 1,463,720 4.0212 3.836 3.836 3.884 3.836 3.970 379,546 3.8565 -1.72%
2022-08-16 0 4.070 4.020 4.070 4.010 4.170 500,000 2,033,460 4.0669 3.903 3.855 3.903 3.846 3.999 521,354 3.9003 -1.21%
2022-08-15 0 4.120 4.110 4.120 4.050 4.160 738,000 3,026,920 4.1015 3.951 3.942 3.951 3.884 3.990 769,519 3.9335 2.49%
2022-08-12 0 4.020 4.010 4.020 3.990 4.060 644,000 2,600,440 4.0380 3.855 3.846 3.855 3.827 3.894 671,504 3.8726 -0.99%
2022-08-11 0 4.060 4.060 4.070 3.990 4.070 354,000 1,429,820 4.0390 3.894 3.894 3.903 3.827 3.903 369,119 3.8736 2.27%
2022-08-10 0 3.970 3.950 3.970 3.940 3.990 578,000 2,285,000 3.9533 3.807 3.788 3.807 3.779 3.827 602,685 3.7914 -1.00%
2022-08-09 0 4.010 4.000 4.030 3.960 4.050 230,000 922,440 4.0106 3.846 3.836 3.865 3.798 3.884 239,823 3.8463 0.50%
2022-08-08 0 3.990 3.990 4.030 3.990 4.050 202,000 809,680 4.0083 3.827 3.827 3.865 3.827 3.884 210,627 3.8441 -1.48%
2022-08-05 0 4.050 4.050 4.070 3.930 4.130 666,122 2,693,952 4.0442 3.884 3.884 3.903 3.769 3.961 694,571 3.8786 3.05%
2022-08-04 0 3.930 3.930 3.970 3.880 3.980 844,000 3,325,340 3.9400 3.769 3.769 3.807 3.721 3.817 880,046 3.7786 2.34%
2022-08-03 0 3.840 3.830 3.840 3.820 4.000 782,000 3,061,480 3.9149 3.683 3.673 3.683 3.664 3.836 815,398 3.7546 -1.54%
2022-08-02 0 3.900 3.880 3.900 3.750 3.950 2,448,000 9,424,020 3.8497 3.740 3.721 3.740 3.596 3.788 2,552,550 3.6920 -0.76%
2022-08-01 0 3.930 3.930 3.950 3.910 3.990 1,140,000 4,507,300 3.9538 3.769 3.769 3.788 3.750 3.827 1,188,687 3.7918 -1.75%
2022-07-29 0 4.000 3.960 4.000 3.940 4.060 1,962,000 7,814,840 3.9831 3.836 3.798 3.836 3.779 3.894 2,045,794 3.8200 -1.48%
2022-07-28 0 4.060 4.050 4.060 4.010 4.150 1,858,000 7,575,260 4.0771 3.894 3.884 3.894 3.846 3.980 1,937,352 3.9101 0.00%
2022-07-27 0 4.060 4.060 4.090 4.030 4.250 2,218,000 9,124,640 4.1139 3.894 3.894 3.922 3.865 4.076 2,312,727 3.9454 -4.47%
2022-07-26 0 4.250 4.230 4.250 4.190 4.280 852,000 3,602,100 4.2278 4.076 4.057 4.076 4.018 4.105 888,387 4.0546 -0.23%
2022-07-25 0 4.260 4.240 4.260 4.190 4.330 1,040,000 4,406,680 4.2372 4.086 4.066 4.086 4.018 4.153 1,084,417 4.0636 -1.16%
2022-07-22 0 4.310 4.310 4.320 4.260 4.340 640,000 2,751,380 4.2990 4.133 4.133 4.143 4.086 4.162 667,333 4.1229 -0.69%
2022-07-21 0 4.340 4.290 4.340 4.280 4.380 684,000 2,959,800 4.3272 4.162 4.114 4.162 4.105 4.201 713,212 4.1500 -0.46%
2022-07-20 0 4.360 4.360 4.380 4.350 4.450 968,000 4,255,040 4.3957 4.181 4.181 4.201 4.172 4.268 1,009,342 4.2157 0.46%
2022-07-19 0 4.340 4.330 4.340 4.340 4.460 716,000 3,143,740 4.3907 4.162 4.153 4.162 4.162 4.277 746,579 4.2109 -2.91%
2022-07-18 0 4.470 4.460 4.470 4.390 4.530 644,916 2,879,929 4.4656 4.287 4.277 4.287 4.210 4.344 672,459 4.2827 1.36%
2022-07-15 0 4.410 4.410 4.420 4.410 4.610 1,096,000 4,924,320 4.4930 4.229 4.229 4.239 4.229 4.421 1,142,808 4.3090 -4.34%
2022-07-14 0 4.610 4.610 4.620 4.530 4.680 1,330,000 6,126,580 4.6065 4.421 4.421 4.431 4.344 4.488 1,386,802 4.4178 1.77%
2022-07-13 0 4.530 4.510 4.540 4.460 4.620 872,000 3,947,460 4.5269 4.344 4.325 4.354 4.277 4.431 909,242 4.3415 -0.88%
2022-07-12 0 4.570 4.570 4.600 4.550 4.630 650,000 2,985,040 4.5924 4.383 4.383 4.412 4.364 4.440 677,760 4.4043 -1.08%
2022-07-11 0 4.620 4.620 4.650 4.610 4.830 1,896,000 8,889,820 4.6887 4.431 4.431 4.460 4.421 4.632 1,976,975 4.4967 -4.35%
2022-07-08 0 4.830 4.830 4.840 4.760 4.960 758,100 3,660,332 4.8283 4.632 4.632 4.642 4.565 4.757 790,477 4.6305 -1.02%
2022-07-07 0 4.880 4.830 4.890 4.750 4.900 717,454 3,463,606 4.8276 4.680 4.632 4.690 4.555 4.699 748,095 4.6299 -1.21%
2022-07-06 0 4.940 4.920 4.950 4.800 4.990 934,002 4,561,889 4.8842 4.738 4.718 4.747 4.603 4.786 973,892 4.6842 0.61%
2022-07-05 0 4.910 4.860 4.910 4.830 5.020 1,058,000 5,185,400 4.9011 4.709 4.661 4.709 4.632 4.814 1,103,185 4.7004 -1.41%
2022-07-04 0 4.980 4.980 5.000 4.820 5.040 1,214,000 6,049,660 4.9832 4.776 4.776 4.795 4.623 4.834 1,265,848 4.7791 1.43%
2022-06-30 0 4.910 4.900 4.920 4.830 5.040 1,666,000 8,248,380 4.9510 4.709 4.699 4.718 4.632 4.834 1,737,152 4.7482 0.20%
2022-06-29 0 4.900 4.910 4.930 4.820 5.060 1,928,000 9,484,340 4.9193 4.699 4.709 4.728 4.623 4.853 2,010,342 4.7178 -0.81%
2022-06-28 0 4.940 4.900 4.940 4.810 4.990 1,867,821 9,091,312 4.8673 4.738 4.699 4.738 4.613 4.786 1,947,593 4.6680 0.20%
2022-06-27 0 4.930 4.930 4.940 4.820 5.030 2,817,469 13,870,259 4.9230 4.728 4.728 4.738 4.623 4.824 2,937,798 4.7213 2.71%
2022-06-24 0 4.800 4.800 4.810 4.720 4.870 2,468,000 11,854,340 4.8032 4.603 4.603 4.613 4.527 4.671 2,573,404 4.6065 0.84%
2022-06-23 0 4.760 4.760 4.770 4.510 4.770 3,090,000 14,495,600 4.6911 4.565 4.565 4.575 4.325 4.575 3,221,969 4.4990 4.85%
2022-06-22 0 4.540 4.490 4.540 4.460 4.630 1,344,000 6,102,080 4.5402 4.354 4.306 4.354 4.277 4.440 1,401,400 4.3543 -1.30%
2022-06-21 0 4.600 4.600 4.610 4.550 4.640 1,316,000 6,043,260 4.5921 4.412 4.412 4.421 4.364 4.450 1,372,204 4.4041 0.66%
2022-06-20 0 4.570 4.570 4.590 4.480 4.660 2,408,000 10,916,600 4.5335 4.383 4.383 4.402 4.297 4.469 2,510,842 4.3478 0.22%
2022-06-17 0 4.560 4.560 4.600 4.280 4.640 4,818,000 21,786,120 4.5218 4.373 4.373 4.412 4.105 4.450 5,023,769 4.3366 5.56%
2022-06-16 0 4.320 4.320 4.360 4.300 4.550 1,254,000 5,511,160 4.3949 4.143 4.143 4.181 4.124 4.364 1,307,556 4.2149 -2.48%
2022-06-15 0 4.430 4.420 4.430 4.400 4.490 906,000 4,022,700 4.4401 4.249 4.239 4.249 4.220 4.306 944,694 4.2582 -0.23%
2022-06-14 0 4.440 4.440 4.450 4.300 4.440 938,000 4,096,380 4.3671 4.258 4.258 4.268 4.124 4.258 978,060 4.1883 -0.67%
2022-06-13 0 4.470 4.470 4.480 4.370 4.580 1,824,000 8,069,000 4.4238 4.287 4.287 4.297 4.191 4.392 1,901,900 4.2426 -2.19%
2022-06-10 0 4.570 4.550 4.570 4.360 4.590 920,000 4,133,340 4.4928 4.383 4.364 4.383 4.181 4.402 959,292 4.3087 1.78%
2022-06-09 0 4.490 4.480 4.540 4.460 4.660 2,976,000 13,481,180 4.5300 4.306 4.297 4.354 4.277 4.469 3,103,100 4.3444 -3.65%
2022-06-08 0 4.660 4.640 4.660 4.500 4.680 3,404,106 15,741,941 4.6244 4.469 4.450 4.469 4.316 4.488 3,549,490 4.4350 3.10%
2022-06-07 0 4.520 4.510 4.520 4.440 4.630 1,128,000 5,109,960 4.5301 4.335 4.325 4.335 4.258 4.440 1,176,175 4.3446 -0.44%
2022-06-06 0 4.540 4.510 4.540 4.470 4.560 1,692,000 7,656,350 4.5250 4.354 4.325 4.354 4.287 4.373 1,764,262 4.3397 0.22%
2022-06-02 0 4.530 4.490 4.530 4.430 4.550 996,000 4,460,360 4.4783 4.344 4.306 4.344 4.249 4.364 1,038,537 4.2948 0.22%
2022-06-01 0 4.520 4.510 4.520 4.450 4.560 982,700 4,430,201 4.5082 4.335 4.325 4.335 4.268 4.373 1,024,669 4.3235 -0.88%
2022-05-31 0 4.560 4.550 4.560 4.280 4.590 5,588,000 25,248,420 4.5183 4.373 4.364 4.373 4.105 4.402 5,826,654 4.3333 6.29%
2022-05-30 0 4.290 4.250 4.290 4.180 4.300 650,000 2,765,380 4.2544 4.114 4.076 4.114 4.009 4.124 677,760 4.0802 2.14%
2022-05-27 0 4.200 4.180 4.200 4.150 4.280 1,106,000 4,666,240 4.2190 4.028 4.009 4.028 3.980 4.105 1,153,235 4.0462 0.48%
2022-05-26 0 4.180 4.150 4.180 4.060 4.200 768,000 3,172,100 4.1303 4.009 3.980 4.009 3.894 4.028 800,800 3.9612 0.97%
2022-05-25 0 4.140 4.140 4.150 4.080 4.270 1,030,000 4,265,320 4.1411 3.970 3.970 3.980 3.913 4.095 1,073,990 3.9715 -0.72%
2022-05-24 0 4.170 4.150 4.170 4.130 4.450 1,058,000 4,482,880 4.2371 3.999 3.980 3.999 3.961 4.268 1,103,185 4.0636 -5.87%
2022-05-23 0 4.430 4.420 4.430 4.300 4.460 2,038,000 8,862,760 4.3488 4.249 4.239 4.249 4.124 4.277 2,125,040 4.1706 3.02%
2022-05-20 0 4.300 4.270 4.300 4.190 4.300 762,000 3,231,944 4.2414 4.124 4.095 4.124 4.018 4.124 794,544 4.0677 3.12%
2022-05-19 0 4.170 4.130 4.180 4.090 4.170 640,000 2,645,160 4.1331 3.999 3.961 4.009 3.922 3.999 667,333 3.9638 -1.65%
2022-05-18 0 4.240 4.220 4.240 4.190 4.300 648,000 2,742,592 4.2324 4.066 4.047 4.066 4.018 4.124 675,675 4.0590 0.00%
2022-05-17 0 4.240 4.210 4.240 4.160 4.270 386,000 1,628,530 4.2190 4.066 4.038 4.066 3.990 4.095 402,485 4.0462 0.95%
2022-05-16 0 4.200 4.160 4.200 4.100 4.230 446,000 1,857,960 4.1658 4.028 3.990 4.028 3.932 4.057 465,048 3.9952 0.00%
2022-05-13 0 4.200 4.180 4.200 4.040 4.200 1,516,000 6,264,120 4.1320 4.028 4.009 4.028 3.875 4.028 1,580,746 3.9628 6.06%
2022-05-12 0 3.960 3.960 3.970 3.950 4.050 750,000 2,989,140 3.9855 3.798 3.798 3.807 3.788 3.884 782,031 3.8223 -1.00%
2022-05-11 0 4.000 3.990 4.000 3.990 4.160 894,000 3,655,272 4.0887 3.836 3.827 3.836 3.827 3.990 932,181 3.9212 -0.50%
2022-05-10 0 4.020 4.020 4.030 3.910 4.100 1,146,123 4,589,953 4.0048 3.855 3.855 3.865 3.750 3.932 1,195,072 3.8407 -1.23%
2022-05-06 0 4.070 4.070 4.100 4.050 4.200 885,305 3,626,040 4.0958 3.903 3.903 3.932 3.884 4.028 923,115 3.9280 -3.55%
2022-05-05 0 4.220 4.200 4.240 4.170 4.270 430,000 1,815,480 4.2220 4.047 4.028 4.066 3.999 4.095 448,365 4.0491 1.69%
2022-05-04 0 4.150 4.150 4.190 4.140 4.300 276,000 1,156,940 4.1918 3.980 3.980 4.018 3.970 4.124 287,787 4.0201 -3.49%
2022-05-03 0 4.300 4.300 4.330 4.210 4.380 328,000 1,421,400 4.3335 4.124 4.124 4.153 4.038 4.201 342,008 4.1560 -0.46%
2022-04-29 0 4.320 4.270 4.320 4.160 4.330 600,000 2,558,280 4.2638 4.143 4.095 4.143 3.990 4.153 625,625 4.0892 3.10%
2022-04-28 0 4.190 4.150 4.190 4.130 4.200 286,000 1,194,000 4.1748 4.018 3.980 4.018 3.961 4.028 298,215 4.0038 2.20%
2022-04-27 0 4.100 4.100 4.160 3.950 4.150 920,000 3,738,720 4.0638 3.932 3.932 3.990 3.788 3.980 959,292 3.8974 1.99%
2022-04-26 0 4.020 4.020 4.050 4.020 4.200 768,000 3,141,660 4.0907 3.855 3.855 3.884 3.855 4.028 800,800 3.9232 0.50%
2022-04-25 0 4.000 4.000 4.020 3.950 4.220 2,266,000 9,098,580 4.0153 3.836 3.836 3.855 3.788 4.047 2,362,777 3.8508 -6.54%
2022-04-22 0 4.280 4.260 4.270 4.180 4.340 578,000 2,467,360 4.2688 4.105 4.086 4.095 4.009 4.162 602,685 4.0939 -1.38%
2022-04-21 0 4.340 4.290 4.340 4.260 4.360 1,263,232 5,419,352 4.2901 4.162 4.114 4.162 4.086 4.181 1,317,183 4.1144 -0.46%
2022-04-20 0 4.360 4.340 4.360 4.320 4.450 448,000 1,960,680 4.3765 4.181 4.162 4.181 4.143 4.268 467,133 4.1973 0.69%
2022-04-19 0 4.330 4.330 4.370 4.310 4.390 596,000 2,589,800 4.3453 4.153 4.153 4.191 4.133 4.210 621,454 4.1673 -2.70%
2022-04-14 0 4.450 4.440 4.450 4.370 4.490 850,000 3,751,560 4.4136 4.268 4.258 4.268 4.191 4.306 886,302 4.2328 2.77%
2022-04-13 0 4.330 4.320 4.330 4.300 4.420 934,000 4,054,420 4.3409 4.153 4.143 4.153 4.124 4.239 973,890 4.1631 -2.04%
2022-04-12 0 4.420 4.380 4.420 4.280 4.480 1,180,904 5,153,330 4.3639 4.239 4.201 4.239 4.105 4.297 1,231,338 4.1851 1.61%
2022-04-11 0 4.350 4.330 4.350 4.320 4.590 1,566,000 6,830,720 4.3619 4.172 4.153 4.172 4.143 4.402 1,632,881 4.1832 -4.19%
2022-04-08 0 4.540 4.520 4.540 4.450 4.600 1,020,127 4,605,824 4.5150 4.354 4.335 4.354 4.268 4.412 1,063,695 4.3300 0.00%
2022-04-07 0 4.540 4.540 4.550 4.530 4.680 1,180,000 5,399,520 4.5759 4.354 4.354 4.364 4.344 4.488 1,230,396 4.3884 -2.37%
2022-04-06 0 4.650 4.650 4.670 4.650 4.780 1,220,000 5,726,940 4.6942 4.460 4.460 4.479 4.460 4.584 1,272,104 4.5019 -3.73%
2022-04-04 0 4.830 4.800 4.830 4.610 4.840 1,627,000 7,768,780 4.7749 4.632 4.603 4.632 4.421 4.642 1,696,486 4.5793 5.00%
2022-04-01 0 4.600 4.580 4.600 4.480 4.600 978,000 4,442,600 4.5425 4.412 4.392 4.412 4.297 4.412 1,019,769 4.3565 -0.43%
2022-03-31 0 4.620 4.610 4.620 4.530 4.760 1,084,000 4,998,140 4.6108 4.431 4.421 4.431 4.344 4.565 1,130,296 4.4220 -2.33%
2022-03-30 0 4.730 4.730 4.760 4.610 4.800 2,102,000 9,949,080 4.7331 4.536 4.536 4.565 4.421 4.603 2,191,773 4.5393 1.94%
2022-03-29 0 4.640 4.600 4.640 4.550 4.690 790,000 3,642,360 4.6106 4.450 4.412 4.450 4.364 4.498 823,740 4.4217 0.87%
2022-03-28 0 4.600 4.560 4.600 4.440 4.680 1,350,000 6,143,640 4.5508 4.412 4.373 4.412 4.258 4.488 1,407,656 4.3644 0.44%
2022-03-25 0 4.580 4.580 4.630 4.560 4.800 1,972,000 9,155,160 4.6426 4.392 4.392 4.440 4.373 4.603 2,056,221 4.4524 -4.18%
2022-03-24 0 4.780 4.770 4.780 4.670 4.860 1,350,000 6,473,200 4.7950 4.584 4.575 4.584 4.479 4.661 1,407,656 4.5986 0.00%
2022-03-23 0 4.780 4.750 4.780 4.700 4.860 1,506,000 7,210,960 4.7882 4.584 4.555 4.584 4.507 4.661 1,570,319 4.5920 1.70%
2022-03-22 0 4.700 4.680 4.700 4.510 4.700 1,526,000 7,035,140 4.6102 4.507 4.488 4.507 4.325 4.507 1,591,173 4.4214 2.62%
2022-03-21 0 4.580 4.580 4.600 4.530 4.950 2,620,000 12,212,520 4.6613 4.392 4.392 4.412 4.344 4.747 2,731,896 4.4703 -3.38%
2022-03-18 0 4.740 4.740 4.760 4.510 4.840 3,924,000 18,430,940 4.6970 4.546 4.546 4.565 4.325 4.642 4,091,587 4.5046 3.95%
2022-03-17 0 4.560 4.540 4.560 4.270 4.640 6,422,000 28,720,340 4.4722 4.373 4.354 4.373 4.095 4.450 6,696,273 4.2890 10.14%
2022-03-16 0 4.140 4.140 4.150 3.750 4.230 9,588,000 38,435,280 4.0087 3.970 3.970 3.980 3.596 4.057 9,997,487 3.8445 13.42%
2022-03-15 0 3.650 3.650 3.660 3.550 4.270 15,738,000 59,862,880 3.8037 3.500 3.500 3.510 3.405 4.095 16,410,144 3.6479 -11.41%
2022-03-14 0 4.120 4.100 4.120 4.080 4.520 5,122,000 21,844,420 4.2648 3.951 3.932 3.951 3.913 4.335 5,340,752 4.0901 -10.63%
2022-03-11 0 4.610 4.610 4.620 4.350 4.660 3,808,000 17,085,220 4.4867 4.421 4.421 4.431 4.172 4.469 3,970,633 4.3029 -0.22%
2022-03-10 0 4.620 4.610 4.630 4.490 4.630 2,414,000 10,985,400 4.5507 4.431 4.421 4.440 4.306 4.440 2,517,098 4.3643 2.44%
2022-03-09 0 4.510 4.500 4.510 4.280 4.540 3,293,490 14,493,477 4.4006 4.325 4.316 4.325 4.105 4.354 3,434,149 4.2204 1.81%
2022-03-08 0 4.430 4.420 4.430 4.400 4.630 4,692,000 21,042,900 4.4848 4.249 4.239 4.249 4.220 4.440 4,892,387 4.3012 -2.21%
2022-03-07 0 4.530 4.530 4.540 4.480 4.900 6,170,041 28,301,571 4.5869 4.344 4.344 4.354 4.297 4.699 6,433,553 4.3991 -6.60%
2022-03-04 0 4.850 4.840 4.850 4.810 5.150 6,520,000 32,324,490 4.9577 4.651 4.642 4.651 4.613 4.939 6,798,458 4.7547 -6.01%
2022-03-03 0 5.160 5.150 5.160 5.140 5.410 3,578,000 18,668,700 5.2176 4.949 4.939 4.949 4.929 5.188 3,730,810 5.0039 -4.09%
2022-03-02 0 5.380 5.370 5.380 5.330 5.440 1,928,000 10,347,880 5.3672 5.160 5.150 5.160 5.112 5.217 2,010,342 5.1473 -1.28%
2022-03-01 0 5.450 5.440 5.450 5.350 5.460 1,404,000 7,603,980 5.4159 5.227 5.217 5.227 5.131 5.236 1,463,962 5.1941 0.18%
2022-02-28 0 5.440 5.420 5.440 5.290 5.510 2,010,000 10,789,452 5.3679 5.217 5.198 5.217 5.073 5.284 2,095,844 5.1480 -0.91%
2022-02-25 0 5.490 5.480 5.490 5.350 5.500 1,516,000 8,277,160 5.4599 5.265 5.256 5.265 5.131 5.275 1,580,746 5.2362 2.04%
2022-02-24 0 5.380 5.370 5.380 5.320 5.550 2,816,089 15,218,411 5.4041 5.160 5.150 5.160 5.102 5.323 2,936,359 5.1827 -4.44%
2022-02-23 0 5.630 5.620 5.630 5.390 5.640 2,066,000 11,483,290 5.5582 5.399 5.390 5.399 5.169 5.409 2,154,235 5.3306 3.30%
2022-02-22 0 5.450 5.440 5.450 5.330 5.480 1,822,000 9,838,580 5.3999 5.227 5.217 5.227 5.112 5.256 1,899,815 5.1787 -2.15%
2022-02-21 0 5.570 5.560 5.580 5.410 5.570 1,830,000 10,019,640 5.4752 5.342 5.332 5.351 5.188 5.342 1,908,156 5.2510 1.46%
2022-02-18 0 5.490 5.490 5.510 5.460 5.610 1,832,000 10,169,740 5.5512 5.265 5.265 5.284 5.236 5.380 1,910,242 5.3238 -2.14%
2022-02-17 0 5.610 5.600 5.610 5.540 5.650 1,412,000 7,898,620 5.5939 5.380 5.371 5.380 5.313 5.419 1,472,304 5.3648 0.36%
2022-02-16 0 5.590 5.590 5.620 5.440 5.640 2,254,000 12,543,370 5.5649 5.361 5.361 5.390 5.217 5.409 2,350,265 5.3370 1.27%
2022-02-15 0 5.520 5.500 5.520 5.400 5.550 2,224,000 12,168,880 5.4716 5.294 5.275 5.294 5.179 5.323 2,318,983 5.2475 2.22%
2022-02-14 0 5.400 5.390 5.400 5.290 5.440 1,868,000 9,967,966 5.3362 5.179 5.169 5.179 5.073 5.217 1,947,779 5.1176 -0.55%
2022-02-11 0 5.430 5.430 5.440 5.370 5.530 3,134,000 17,022,380 5.4315 5.208 5.208 5.217 5.150 5.303 3,267,848 5.2090 -1.81%
2022-02-10 0 5.530 5.530 5.560 5.380 5.570 2,764,162 15,119,161 5.4697 5.303 5.303 5.332 5.160 5.342 2,882,215 5.2457 2.41%
2022-02-09 0 5.400 5.400 5.410 5.270 5.440 3,186,000 17,186,460 5.3944 5.179 5.179 5.188 5.054 5.217 3,322,069 5.1734 1.89%
2022-02-08 0 5.300 5.290 5.300 5.200 5.350 2,526,000 13,266,362 5.2519 5.083 5.073 5.083 4.987 5.131 2,633,881 5.0368 -1.67%
2022-02-07 0 5.390 5.390 5.420 5.310 5.480 2,530,000 13,632,650 5.3884 5.169 5.169 5.198 5.093 5.256 2,638,052 5.1677 -1.28%
2022-02-04 0 5.460 5.450 5.460 5.220 5.470 1,996,000 10,788,700 5.4052 5.236 5.227 5.236 5.006 5.246 2,081,246 5.1838 2.44%
2022-01-31 0 5.330 5.330 5.340 5.180 5.340 926,000 4,876,880 5.2666 5.112 5.112 5.121 4.968 5.121 965,548 5.0509 1.52%
2022-01-28 0 5.250 5.250 5.260 5.090 5.290 2,672,000 13,923,520 5.2109 5.035 5.035 5.045 4.882 5.073 2,786,117 4.9975 0.77%
2022-01-27 0 5.210 5.210 5.230 5.110 5.300 3,329,000 17,174,385 5.1590 4.997 4.997 5.016 4.901 5.083 3,471,176 4.9477 -2.25%
2022-01-26 0 5.330 5.330 5.340 5.100 5.360 6,574,000 34,265,334 5.2123 5.112 5.112 5.121 4.891 5.140 6,854,765 4.9988 3.50%
2022-01-25 0 5.150 5.150 5.170 5.120 5.470 7,880,000 41,182,672 5.2262 4.939 4.939 4.958 4.910 5.246 8,216,542 5.0122 -5.85%
2022-01-24 0 5.470 5.470 5.490 5.470 5.640 6,082,000 33,664,240 5.5351 5.246 5.246 5.265 5.246 5.409 6,341,752 5.3084 -4.37%
2022-01-21 0 5.720 5.710 5.720 5.610 5.780 3,136,000 17,834,160 5.6869 5.486 5.476 5.486 5.380 5.543 3,269,933 5.4540 -0.17%
2022-01-20 0 5.730 5.730 5.740 5.560 5.790 4,492,000 25,555,742 5.6892 5.495 5.495 5.505 5.332 5.553 4,683,846 5.4561 2.14%
2022-01-19 0 5.610 5.610 5.620 5.600 5.850 6,324,000 36,028,142 5.6970 5.380 5.380 5.390 5.371 5.610 6,594,087 5.4637 -3.28%
2022-01-18 0 5.800 5.800 5.820 5.660 5.880 5,386,000 31,196,542 5.7922 5.562 5.562 5.582 5.428 5.639 5,616,027 5.5549 2.47%
2022-01-17 0 5.660 5.660 5.670 5.600 6.170 14,232,000 82,407,450 5.7903 5.428 5.428 5.438 5.371 5.917 14,839,825 5.5531 -7.82%
2022-01-14 0 6.140 6.120 6.140 6.100 6.300 10,900,000 67,375,760 6.1813 5.889 5.869 5.889 5.850 6.042 11,365,521 5.9281 -3.15%
2022-01-13 0 6.340 6.340 6.350 6.160 6.710 119,570,000 773,170,000 6.4663 6.080 6.080 6.090 5.908 6.435 124,676,635 6.2014 -11.70%
2022-01-12 0 7.180 7.170 7.180 6.940 7.190 3,304,000 23,360,880 7.0705 6.886 6.876 6.886 6.656 6.896 3,445,108 6.7809 3.46%
2022-01-11 0 6.940 6.900 6.940 6.860 7.060 1,978,000 13,721,620 6.9371 6.656 6.617 6.656 6.579 6.771 2,062,477 6.6530 -1.14%
2022-01-10 0 7.020 6.990 7.020 6.700 7.070 3,116,000 21,722,820 6.9714 6.732 6.704 6.732 6.426 6.780 3,249,079 6.6858 2.93%
2022-01-07 0 6.820 6.820 6.840 6.690 6.880 2,000,043 13,604,029 6.8019 6.541 6.541 6.560 6.416 6.598 2,085,462 6.5233 0.44%
2022-01-06 0 6.790 6.780 6.790 6.600 6.850 2,454,000 16,462,040 6.7082 6.512 6.502 6.512 6.330 6.569 2,558,806 6.4335 -0.59%
2022-01-05 0 6.830 6.830 6.870 6.820 7.090 2,272,000 15,632,920 6.8807 6.550 6.550 6.589 6.541 6.800 2,369,033 6.5989 -1.73%
2022-01-04 0 6.950 6.950 6.960 6.900 7.350 4,458,000 31,521,400 7.0707 6.665 6.665 6.675 6.617 7.049 4,648,394 6.7811 -0.29%
2022-01-03 0 6.970 6.960 6.970 6.720 6.970 1,420,000 9,719,920 6.8450 6.685 6.675 6.685 6.445 6.685 1,480,646 6.5646 1.16%
2021-12-31 0 6.890 6.890 6.920 6.730 6.910 1,023,000 6,985,520 6.8285 6.608 6.608 6.637 6.454 6.627 1,066,691 6.5488 1.92%
2021-12-30 0 6.760 6.750 6.760 6.630 6.830 1,126,000 7,565,360 6.7188 6.483 6.474 6.483 6.358 6.550 1,174,090 6.4436 1.35%
2021-12-29 0 6.670 6.670 6.680 6.570 6.690 1,288,000 8,518,540 6.6138 6.397 6.397 6.406 6.301 6.416 1,343,008 6.3429 -1.77%
2021-12-28 0 6.790 6.780 6.790 6.600 6.820 1,590,000 10,706,670 6.7338 6.512 6.502 6.512 6.330 6.541 1,657,906 6.4579 1.19%
2021-12-24 0 6.710 6.710 6.720 6.660 6.770 552,000 3,695,650 6.6950 6.435 6.435 6.445 6.387 6.493 575,575 6.4208 -1.18%
2021-12-23 0 6.790 6.770 6.790 6.610 6.790 2,366,000 15,827,420 6.6895 6.512 6.493 6.512 6.339 6.512 2,467,048 6.4155 2.41%
2021-12-22 0 6.630 6.630 6.640 6.620 6.850 1,076,000 7,173,740 6.6670 6.358 6.358 6.368 6.349 6.569 1,121,954 6.3940 -1.19%
2021-12-21 0 6.710 6.710 6.720 6.480 6.740 1,748,237 11,573,771 6.6203 6.435 6.435 6.445 6.215 6.464 1,822,901 6.3491 2.60%
2021-12-20 0 6.540 6.530 6.540 6.450 6.640 2,182,000 14,209,420 6.5121 6.272 6.263 6.272 6.186 6.368 2,275,190 6.2454 -1.06%
2021-12-17 0 6.610 6.610 6.620 6.590 6.880 3,140,000 20,890,760 6.6531 6.339 6.339 6.349 6.320 6.598 3,274,104 6.3806 -3.64%
2021-12-16 0 6.860 6.850 6.860 6.680 6.900 1,714,000 11,622,320 6.7808 6.579 6.569 6.579 6.406 6.617 1,787,202 6.5031 2.39%
2021-12-15 0 6.700 6.690 6.700 6.680 6.960 1,984,000 13,521,820 6.8154 6.426 6.416 6.426 6.406 6.675 2,068,733 6.5363 -1.90%
2021-12-14 0 6.830 6.820 6.830 6.800 6.940 1,581,000 10,801,700 6.8322 6.550 6.541 6.550 6.521 6.656 1,648,522 6.5524 -1.59%
2021-12-13 0 6.940 6.920 6.940 6.890 7.040 1,943,000 13,528,950 6.9629 6.656 6.637 6.656 6.608 6.752 2,025,982 6.6777 -0.43%
2021-12-10 0 6.970 6.960 6.970 6.930 7.130 1,176,000 8,217,661 6.9878 6.685 6.675 6.685 6.646 6.838 1,226,225 6.7016 -2.24%
2021-12-09 0 7.130 7.130 7.150 6.940 7.170 1,754,000 12,439,700 7.0922 6.838 6.838 6.857 6.656 6.876 1,828,910 6.8017 2.44%
2021-12-08 0 6.960 6.950 6.960 6.900 7.010 1,020,000 7,086,760 6.9478 6.675 6.665 6.675 6.617 6.723 1,063,562 6.6632 0.58%
2021-12-07 0 6.920 6.900 6.920 6.590 6.920 2,656,146 18,068,849 6.8027 6.637 6.617 6.637 6.320 6.637 2,769,586 6.5240 6.13%
2021-12-06 0 6.520 6.520 6.540 6.520 6.780 3,525,000 23,335,430 6.6200 6.253 6.253 6.272 6.253 6.502 3,675,547 6.3488 -5.09%
2021-12-03 0 6.870 6.870 6.880 6.780 6.930 2,658,000 18,242,672 6.8633 6.589 6.589 6.598 6.502 6.646 2,771,519 6.5822 1.18%
2021-12-02 0 6.790 6.790 6.810 6.750 6.920 3,106,000 21,203,884 6.8267 6.512 6.512 6.531 6.474 6.637 3,238,652 6.5471 -2.02%
2021-12-01 0 6.930 6.920 6.930 6.750 6.990 2,984,000 20,537,160 6.8824 6.646 6.637 6.646 6.474 6.704 3,111,442 6.6005 1.17%
2021-11-30 0 6.850 6.850 6.860 6.800 7.040 4,404,000 30,377,760 6.8978 6.569 6.569 6.579 6.521 6.752 4,592,087 6.6152 -0.58%
2021-11-29 0 6.890 6.880 6.890 6.800 7.500 12,846,000 90,803,900 7.0687 6.608 6.598 6.608 6.521 7.193 13,394,631 6.7791 -8.01%
2021-11-26 0 7.490 7.480 7.490 7.490 7.740 2,066,000 15,655,930 7.5779 7.183 7.174 7.183 7.183 7.423 2,154,235 7.2675 -3.85%
2021-11-25 0 7.790 7.780 7.800 7.400 7.850 2,649,000 20,459,150 7.7233 7.471 7.461 7.481 7.097 7.528 2,762,134 7.4070 3.45%
2021-11-24 0 7.530 7.520 7.530 7.280 7.570 2,378,052 17,623,313 7.4108 7.222 7.212 7.222 6.982 7.260 2,479,615 7.1073 1.07%
2021-11-23 0 7.450 7.440 7.450 7.410 7.600 2,340,000 17,465,440 7.4639 7.145 7.135 7.145 7.106 7.289 2,439,937 7.1582 -1.97%
2021-11-22 0 7.600 7.600 7.610 7.560 7.700 1,544,000 11,748,480 7.6091 7.289 7.289 7.298 7.250 7.385 1,609,942 7.2975 -1.30%
2021-11-19 0 7.700 7.660 7.700 7.520 7.750 1,416,000 10,816,800 7.6390 7.385 7.346 7.385 7.212 7.433 1,476,475 7.3261 -0.13%
2021-11-18 0 7.710 7.680 7.710 7.660 7.890 1,866,000 14,420,540 7.7280 7.394 7.365 7.394 7.346 7.567 1,945,694 7.4115 -2.28%
2021-11-17 0 7.890 7.890 7.910 7.750 7.930 1,414,000 11,106,280 7.8545 7.567 7.567 7.586 7.433 7.605 1,474,390 7.5328 0.64%
2021-11-16 0 7.840 7.820 7.840 7.670 7.880 1,886,052 14,733,745 7.8120 7.519 7.500 7.519 7.356 7.557 1,966,602 7.4920 2.22%
2021-11-15 0 7.670 7.670 7.680 7.630 7.810 2,486,000 19,194,170 7.7209 7.356 7.356 7.365 7.317 7.490 2,592,173 7.4047 -0.13%
2021-11-12 0 7.680 7.680 7.690 7.620 7.750 2,398,000 18,414,756 7.6792 7.365 7.365 7.375 7.308 7.433 2,500,415 7.3647 0.39%
2021-11-11 0 7.650 7.640 7.650 7.460 7.650 2,026,000 15,278,640 7.5413 7.337 7.327 7.337 7.154 7.337 2,112,527 7.2324 1.46%
2021-11-10 0 7.540 7.480 7.540 7.350 7.600 2,812,000 20,997,060 7.4669 7.231 7.174 7.231 7.049 7.289 2,932,096 7.1611 -0.53%
2021-11-09 0 7.580 7.560 7.580 7.440 7.600 2,016,000 15,192,740 7.5361 7.270 7.250 7.270 7.135 7.289 2,102,100 7.2274 2.71%
2021-11-08 0 7.380 7.380 7.390 7.340 7.440 1,764,000 13,028,830 7.3860 7.078 7.078 7.087 7.039 7.135 1,839,337 7.0834 1.65%
2021-11-05 0 7.260 7.250 7.260 7.240 7.440 2,392,000 17,488,492 7.3112 6.963 6.953 6.963 6.943 7.135 2,494,158 7.0118 -2.55%
2021-11-04 0 7.450 7.440 7.450 7.390 7.580 2,346,000 17,557,210 7.4839 7.145 7.135 7.145 7.087 7.270 2,446,194 7.1774 0.81%
2021-11-03 0 7.390 7.390 7.400 7.340 7.600 2,318,000 17,221,800 7.4296 7.087 7.087 7.097 7.039 7.289 2,416,998 7.1253 0.54%
2021-11-02 0 7.350 7.350 7.360 7.320 7.640 3,554,000 26,451,894 7.4429 7.049 7.049 7.059 7.020 7.327 3,705,785 7.1380 -1.34%
2021-11-01 0 7.450 7.450 7.460 7.420 7.700 3,022,060 22,599,129 7.4781 7.145 7.145 7.154 7.116 7.385 3,151,127 7.1718 -2.23%
2021-10-29 0 7.620 7.620 7.650 7.550 7.810 4,370,000 33,526,960 7.6721 7.308 7.308 7.337 7.241 7.490 4,556,635 7.3578 -0.13%
2021-10-28 0 7.630 7.610 7.630 7.540 7.900 7,154,000 54,780,180 7.6573 7.317 7.298 7.317 7.231 7.576 7,459,535 7.3436 -2.43%
2021-10-27 0 7.820 7.810 7.820 7.760 8.120 8,712,000 68,425,000 7.8541 7.500 7.490 7.500 7.442 7.787 9,084,075 7.5324 -3.69%
2021-10-26 0 8.120 8.120 8.150 8.070 8.510 7,142,000 58,831,380 8.2374 7.787 7.787 7.816 7.739 8.161 7,447,023 7.9000 -4.58%
2021-10-25 0 8.510 8.500 8.510 8.500 9.150 8,324,000 73,311,276 8.8072 8.161 8.152 8.161 8.152 8.775 8,679,504 8.4465 -2.07%
2021-10-22 0 8.690 8.680 8.700 8.530 8.860 2,198,000 19,188,000 8.7298 8.334 8.324 8.344 8.181 8.497 2,291,873 8.3722 1.76%
2021-10-21 0 8.540 8.530 8.540 8.500 8.800 1,666,000 14,311,360 8.5903 8.190 8.181 8.190 8.152 8.440 1,737,152 8.2384 -1.61%
2021-10-20 0 8.680 8.670 8.680 8.520 8.850 2,764,000 24,037,940 8.6968 8.324 8.315 8.324 8.171 8.488 2,882,046 8.3406 0.35%
2021-10-19 0 8.650 8.630 8.650 8.240 8.870 7,140,000 61,753,980 8.6490 8.296 8.277 8.296 7.902 8.507 7,444,937 8.2948 3.72%
2021-10-18 0 8.340 8.300 8.340 8.230 8.450 1,984,000 16,463,160 8.2980 7.998 7.960 7.998 7.893 8.104 2,068,733 7.9581 -0.71%
2021-10-15 0 8.400 8.370 8.400 8.220 8.450 2,020,000 16,796,716 8.3152 8.056 8.027 8.056 7.883 8.104 2,106,271 7.9746 0.00%
2021-10-12 0 8.400 8.380 8.400 8.240 8.620 3,614,000 30,579,660 8.4614 8.056 8.037 8.056 7.902 8.267 3,768,348 8.1149 1.20%
2021-10-11 0 8.300 8.270 8.310 8.190 8.500 3,931,150 32,902,163 8.3696 7.960 7.931 7.970 7.855 8.152 4,099,043 8.0268 2.09%
2021-10-08 0 8.130 8.120 8.130 8.100 8.460 2,986,000 24,653,100 8.2562 7.797 7.787 7.797 7.768 8.113 3,113,527 7.9181 -1.45%
2021-10-07 0 8.250 8.240 8.290 7.860 8.330 3,850,000 31,507,460 8.1838 7.912 7.902 7.950 7.538 7.989 4,014,427 7.8486 6.18%
2021-10-06 0 7.770 7.760 7.770 7.760 8.120 2,455,597 19,270,935 7.8478 7.452 7.442 7.452 7.442 7.787 2,560,471 7.5263 -4.07%
2021-10-05 0 8.100 8.050 8.100 7.870 8.180 1,251,597 10,071,688 8.0471 7.768 7.720 7.768 7.548 7.845 1,305,051 7.7175 1.63%
2021-10-04 0 7.970 7.940 7.970 7.780 8.080 1,338,000 10,624,120 7.9403 7.644 7.615 7.644 7.461 7.749 1,395,144 7.6151 -0.25%
2021-09-30 0 7.990 7.990 8.000 7.720 8.070 1,998,264 15,841,977 7.9279 7.663 7.663 7.672 7.404 7.739 2,083,607 7.6032 2.70%
2021-09-29 0 7.780 7.780 7.790 7.610 8.140 5,687,150 44,280,250 7.7860 7.461 7.461 7.471 7.298 7.807 5,930,039 7.4671 -4.54%
2021-09-28 0 8.150 8.140 8.150 8.150 8.370 4,094,000 33,640,340 8.2170 7.816 7.807 7.816 7.816 8.027 4,268,848 7.8804 -2.51%
2021-09-27 0 8.360 8.360 8.370 8.060 8.710 6,044,000 50,899,180 8.4214 8.018 8.018 8.027 7.730 8.353 6,302,129 8.0765 3.21%
2021-09-24 0 8.100 8.090 8.100 8.060 8.420 3,000,000 24,608,080 8.2027 7.768 7.759 7.768 7.730 8.075 3,128,125 7.8667 -2.76%
2021-09-23 0 8.330 8.300 8.330 8.220 8.600 4,446,052 37,244,153 8.3769 7.989 7.960 7.989 7.883 8.248 4,635,935 8.0338 1.46%
2021-09-21 0 8.210 8.200 8.250 8.040 8.370 2,120,000 17,340,660 8.1796 7.874 7.864 7.912 7.711 8.027 2,210,542 7.8445 -0.97%
2021-09-20 0 8.290 8.280 8.290 8.100 8.680 2,428,000 20,081,530 8.2708 7.950 7.941 7.950 7.768 8.324 2,531,696 7.9320 -4.49%
2021-09-17 0 8.680 8.610 8.680 8.170 8.700 3,219,000 27,453,840 8.5287 8.324 8.257 8.324 7.835 8.344 3,356,478 8.1794 4.83%
2021-09-16 0 8.280 8.250 8.280 8.040 8.360 3,624,000 29,628,100 8.1755 7.941 7.912 7.941 7.711 8.018 3,778,775 7.8407 -0.72%
2021-09-15 0 8.340 8.330 8.340 8.220 8.600 4,662,000 39,035,680 8.3732 7.998 7.989 7.998 7.883 8.248 4,861,106 8.0302 -2.23%
2021-09-14 0 8.530 8.530 8.550 8.470 8.870 3,716,000 32,072,140 8.6308 8.181 8.181 8.200 8.123 8.507 3,874,704 8.2773 -3.29%
2021-09-13 0 8.820 8.790 8.820 8.520 8.910 5,314,800 46,156,944 8.6846 8.459 8.430 8.459 8.171 8.545 5,541,786 8.3289 -1.01%
2021-09-10 0 8.910 8.910 8.920 8.260 9.040 10,516,000 92,115,090 8.7595 8.545 8.545 8.555 7.922 8.670 10,965,121 8.4007 7.87%
2021-09-09 0 8.260 8.260 8.300 8.240 8.680 5,722,000 47,923,920 8.3754 7.922 7.922 7.960 7.902 8.324 5,966,377 8.0323 -3.28%
2021-09-08 0 8.540 8.540 8.550 8.500 9.000 8,352,019 72,562,582 8.6880 8.190 8.190 8.200 8.152 8.631 8,708,720 8.3322 -4.04%
2021-09-07 0 8.900 8.890 8.900 8.470 9.060 8,624,000 75,837,960 8.7938 8.535 8.526 8.535 8.123 8.689 8,992,317 8.4336 3.49%
2021-09-06 0 8.600 8.590 8.600 8.190 8.770 11,862,002 100,024,224 8.4323 8.248 8.238 8.248 7.855 8.411 12,368,608 8.0869 2.50%
2021-09-03 0 8.390 8.380 8.390 7.700 8.480 11,716,000 96,706,160 8.2542 8.046 8.037 8.046 7.385 8.133 12,216,371 7.9161 7.56%
2021-09-02 0 7.800 7.800 7.820 7.720 8.130 5,261,000 41,254,120 7.8415 7.481 7.481 7.500 7.404 7.797 5,485,689 7.5203 -2.38%
2021-09-01 0 7.990 7.980 7.990 7.800 8.330 9,796,000 78,610,146 8.0247 7.663 7.653 7.663 7.481 7.989 10,214,371 7.6960 2.17%
2021-08-31 0 7.820 7.810 7.820 7.430 7.830 4,020,000 30,770,940 7.6545 7.500 7.490 7.500 7.126 7.509 4,191,687 7.3409 3.03%
2021-08-30 0 7.590 7.590 7.600 7.510 7.900 5,490,000 42,182,520 7.6835 7.279 7.279 7.289 7.202 7.576 5,724,469 7.3688 1.20%
2021-08-27 0 7.500 7.490 7.500 7.200 7.590 5,778,000 43,161,362 7.4699 7.193 7.183 7.193 6.905 7.279 6,024,769 7.1640 5.34%
2021-08-26 0 7.120 7.110 7.120 6.970 7.300 3,000,000 21,295,650 7.0986 6.828 6.819 6.828 6.685 7.001 3,128,125 6.8078 -1.66%
2021-08-25 0 7.240 7.210 7.250 7.190 7.470 2,978,000 21,728,580 7.2964 6.943 6.915 6.953 6.896 7.164 3,105,185 6.9975 -0.28%
2021-08-24 0 7.260 7.260 7.270 7.200 7.380 3,178,000 23,150,280 7.2845 6.963 6.963 6.972 6.905 7.078 3,313,727 6.9862 1.68%
2021-08-23 0 7.140 7.130 7.150 6.680 7.140 8,516,000 59,453,000 6.9813 6.848 6.838 6.857 6.406 6.848 8,879,704 6.6954 5.15%
2021-08-20 0 6.790 6.790 6.800 6.640 7.510 12,249,000 84,814,030 6.9242 6.512 6.512 6.521 6.368 7.202 12,772,134 6.6406 -8.61%
2021-08-19 0 7.430 7.360 7.430 7.330 7.840 10,082,000 76,513,852 7.5892 7.126 7.059 7.126 7.030 7.519 10,512,585 7.2783 3.48%
2021-08-18 0 7.180 7.140 7.180 7.080 7.330 2,570,200 18,441,812 7.1752 6.886 6.848 6.886 6.790 7.030 2,679,969 6.8814 0.00%
2021-08-17 0 7.180 7.150 7.180 7.090 7.480 4,288,000 31,224,900 7.2819 6.886 6.857 6.886 6.800 7.174 4,471,133 6.9837 -2.71%
2021-08-16 0 7.380 7.370 7.380 7.300 7.550 2,450,000 18,155,220 7.4103 7.078 7.068 7.078 7.001 7.241 2,554,635 7.1068 0.00%
2021-08-13 0 7.380 7.370 7.390 7.320 7.580 3,568,000 26,433,970 7.4086 7.078 7.068 7.087 7.020 7.270 3,720,383 7.1052 -2.51%
2021-08-12 0 7.570 7.530 7.570 7.510 7.680 2,782,000 21,043,284 7.5641 7.260 7.222 7.260 7.202 7.365 2,900,815 7.2543 -0.53%
2021-08-11 0 7.610 7.600 7.610 7.550 7.820 5,680,000 43,383,300 7.6379 7.298 7.289 7.298 7.241 7.500 5,922,583 7.3251 -2.06%
2021-08-10 0 7.770 7.750 7.770 7.700 8.100 4,762,000 37,165,870 7.8047 7.452 7.433 7.452 7.385 7.768 4,965,377 7.4850 -2.14%
2021-08-09 0 7.940 7.910 7.950 7.500 8.010 8,610,000 67,296,400 7.8161 7.615 7.586 7.624 7.193 7.682 8,977,719 7.4959 4.20%
2021-08-06 0 7.620 7.610 7.620 7.360 8.190 21,190,000 164,081,320 7.7433 7.308 7.298 7.308 7.059 7.855 22,094,990 7.4262 4.38%
2021-08-05 0 7.300 7.300 7.320 7.280 7.640 3,890,000 28,872,652 7.4223 7.001 7.001 7.020 6.982 7.327 4,056,135 7.1183 -2.67%
2021-08-04 0 7.500 7.490 7.500 7.310 7.800 5,868,354 44,473,552 7.5785 7.193 7.183 7.193 7.011 7.481 6,118,982 7.2681 0.40%
2021-08-03 0 7.470 7.470 7.480 7.450 7.890 3,744,000 28,560,956 7.6285 7.164 7.164 7.174 7.145 7.567 3,903,900 7.3160 -1.97%
2021-08-02 0 7.620 7.570 7.620 7.350 7.770 4,462,000 33,785,860 7.5719 7.308 7.260 7.308 7.049 7.452 4,652,565 7.2618 0.53%
2021-07-30 0 7.580 7.560 7.580 7.490 7.890 6,452,000 49,005,760 7.5954 7.270 7.250 7.270 7.183 7.567 6,727,554 7.2843 -4.53%
2021-07-29 0 7.940 7.930 7.940 7.710 8.000 6,170,000 48,450,540 7.8526 7.615 7.605 7.615 7.394 7.672 6,433,510 7.5310 3.66%
2021-07-28 0 7.660 7.640 7.660 7.120 7.830 8,642,000 65,125,380 7.5359 7.346 7.327 7.346 6.828 7.509 9,011,085 7.2273 5.08%
2021-07-27 0 7.290 7.230 7.310 7.080 8.100 15,184,000 114,616,765 7.5485 6.991 6.934 7.011 6.790 7.768 15,832,483 7.2393 -7.49%
2021-07-26 0 7.880 7.870 7.880 7.690 8.480 17,342,000 137,816,280 7.9470 7.557 7.548 7.557 7.375 8.133 18,082,648 7.6215 -7.08%
2021-07-23 0 8.480 8.430 8.480 8.250 8.790 8,476,000 71,566,890 8.4435 8.133 8.085 8.133 7.912 8.430 8,837,996 8.0976 -2.30%
2021-07-22 0 8.680 8.670 8.680 8.560 9.060 7,928,000 69,652,800 8.7857 8.324 8.315 8.324 8.209 8.689 8,266,592 8.4258 -1.48%
2021-07-21 0 8.810 8.780 8.810 8.630 9.250 11,060,000 97,366,540 8.8035 8.449 8.420 8.449 8.277 8.871 11,532,354 8.4429 -2.97%
2021-07-20 0 9.080 9.080 9.120 8.990 9.280 3,736,000 33,942,780 9.0853 8.708 8.708 8.746 8.622 8.900 3,895,558 8.7132 -2.26%
2021-07-19 0 9.290 9.240 9.290 8.910 9.480 6,526,000 60,683,080 9.2987 8.909 8.862 8.909 8.545 9.092 6,804,715 8.9178 2.54%
2021-07-16 0 9.060 9.050 9.070 8.970 9.720 10,722,000 98,757,694 9.2108 8.689 8.679 8.699 8.603 9.322 11,179,919 8.8335 -4.83%
2021-07-15 0 9.520 9.490 9.520 9.280 9.790 5,776,000 54,779,240 9.4839 9.130 9.101 9.130 8.900 9.389 6,022,683 9.0955 -2.06%
2021-07-14 0 9.720 9.710 9.760 9.200 10.26 15,290,000 150,866,180 9.8670 9.322 9.312 9.360 8.823 9.840 15,943,010 9.4628 3.85%
2021-07-13 0 9.360 9.360 9.370 9.020 9.560 12,332,000 114,414,840 9.2779 8.977 8.977 8.986 8.651 9.168 12,858,679 8.8979 -2.19%
2021-07-12 0 9.570 9.550 9.570 8.810 9.760 15,220,000 142,863,320 9.3866 9.178 9.159 9.178 8.449 9.360 15,870,021 9.0021 5.51%
2021-07-09 0 9.070 9.070 9.080 8.740 9.310 10,742,000 97,150,432 9.0440 8.699 8.699 8.708 8.382 8.929 11,200,773 8.6735 0.67%
2021-07-08 0 9.010 9.010 9.030 8.750 9.500 17,636,000 158,107,362 8.9650 8.641 8.641 8.660 8.392 9.111 18,389,204 8.5978 -3.74%
2021-07-07 0 9.360 9.340 9.360 9.080 10.10 21,744,000 208,995,040 9.6116 8.977 8.957 8.977 8.708 9.686 22,672,650 9.2179 2.41%
2021-07-06 0 9.140 9.140 9.150 8.780 9.660 25,822,038 235,192,634 9.1082 8.766 8.766 8.775 8.420 9.264 26,924,854 8.7351 -3.89%
2021-07-05 0 9.510 9.490 9.510 9.010 9.760 14,968,000 140,860,480 9.4108 9.120 9.101 9.120 8.641 9.360 15,607,258 9.0253 -1.35%
2021-07-02 0 9.640 9.630 9.650 9.400 10.12 11,794,000 113,796,270 9.6487 9.245 9.236 9.255 9.015 9.705 12,297,702 9.2535 -3.41%
2021-06-30 0 9.980 9.970 9.980 9.880 10.70 15,702,000 159,431,522 10.154 9.571 9.562 9.571 9.475 10.26 16,372,606 9.7377 -4.22%
2021-06-29 0 10.42 10.42 10.46 10.12 11.48 22,514,298 238,702,761 10.602 9.993 9.993 10.03 9.705 11.01 23,475,846 10.168 -6.29%
2021-06-28 0 11.12 11.12 11.18 10.88 11.42 6,264,000 69,797,720 11.143 10.66 10.66 10.72 10.43 10.95 6,531,525 10.686 -0.36%
2021-06-25 0 11.16 11.16 11.18 10.90 12.06 22,360,000 256,988,002 11.493 10.70 10.70 10.72 10.45 11.57 23,314,958 11.022 0.90%
2021-06-24 0 11.06 11.04 11.06 10.94 11.62 13,089,000 146,211,900 11.171 10.61 10.59 10.61 10.49 11.14 13,648,009 10.713 -3.32%
2021-06-23 0 11.44 11.44 11.54 9.540 11.68 44,084,692 484,153,765 10.982 10.97 10.97 11.07 9.149 11.20 45,967,476 10.533 19.92%
2021-06-22 0 9.540 9.530 9.540 9.370 9.980 10,562,000 101,809,760 9.6393 9.149 9.140 9.149 8.986 9.571 11,013,085 9.2444 -0.83%
2021-06-21 0 9.620 9.620 9.630 8.850 10.00 14,968,000 143,624,560 9.5954 9.226 9.226 9.236 8.488 9.590 15,607,258 9.2024 -1.03%
2021-06-18 0 9.720 9.720 9.740 9.460 10.18 23,406,000 228,526,100 9.7636 9.322 9.322 9.341 9.073 9.763 24,405,631 9.3637 -1.42%
2021-06-17 0 9.860 9.860 9.870 9.000 10.26 50,239,500 489,685,475 9.7470 9.456 9.456 9.466 8.631 9.840 52,385,145 9.3478 9.80%
2021-06-16 0 8.980 8.970 8.980 8.330 9.380 49,207,000 439,563,020 8.9329 8.612 8.603 8.612 7.989 8.996 51,308,549 8.5671 2.51%
2021-06-15 0 8.760 8.750 8.760 7.030 8.800 94,043,402 757,990,833 8.0600 8.401 8.392 8.401 6.742 8.440 98,059,839 7.7299 28.45%
2021-06-11 0 6.820 6.810 6.820 6.520 6.820 4,970,000 33,218,560 6.6838 6.541 6.531 6.541 6.253 6.541 5,182,260 6.4101 3.81%
2021-06-10 0 6.570 6.520 6.570 6.520 6.770 2,486,000 16,409,020 6.6006 6.301 6.253 6.301 6.253 6.493 2,592,173 6.3302 -1.94%
2021-06-09 0 6.700 6.690 6.700 6.480 6.790 5,344,000 35,740,880 6.6880 6.426 6.416 6.426 6.215 6.512 5,572,233 6.4141 3.08%
2021-06-08 0 6.500 6.480 6.500 6.390 6.980 9,060,000 59,981,800 6.6205 6.234 6.215 6.234 6.128 6.694 9,446,937 6.3493 -2.40%
2021-06-07 0 6.660 6.640 6.660 6.350 6.760 9,181,000 60,096,000 6.5457 6.387 6.368 6.387 6.090 6.483 9,573,105 6.2776 -0.45%
2021-06-04 0 6.690 6.680 6.690 6.640 6.980 6,594,000 44,506,620 6.7496 6.416 6.406 6.416 6.368 6.694 6,875,619 6.4731 -1.62%
2021-06-03 0 6.800 6.790 6.800 6.350 7.050 25,621,000 175,641,035 6.8554 6.521 6.512 6.521 6.090 6.761 26,715,230 6.5746 7.94%
2021-06-02 0 6.300 6.280 6.320 6.250 6.550 4,580,000 29,211,580 6.3781 6.042 6.023 6.061 5.994 6.282 4,775,604 6.1168 -2.48%
2021-06-01 0 6.460 6.460 6.480 6.160 6.560 8,462,000 53,915,120 6.3714 6.195 6.195 6.215 5.908 6.291 8,823,398 6.1105 2.54%
2021-05-31 0 6.300 6.300 6.310 6.000 6.340 7,853,000 48,937,270 6.2317 6.042 6.042 6.052 5.754 6.080 8,188,389 5.9764 4.48%
2021-05-28 0 6.050 6.020 6.060 5.980 6.220 4,308,000 26,220,056 6.0864 5.783 5.754 5.793 5.716 5.946 4,506,886 5.8178 -2.73%
2021-05-27 0 6.220 6.200 6.220 5.900 6.260 11,391,866 70,208,093 6.1630 5.946 5.926 5.946 5.640 5.984 11,917,791 5.8910 4.89%
2021-05-26 0 5.930 5.930 5.940 5.850 6.130 3,386,000 20,103,760 5.9373 5.668 5.668 5.678 5.592 5.859 3,542,321 5.6753 -1.00%
2021-05-25 0 5.990 5.990 6.010 5.750 6.060 6,366,000 37,752,140 5.9303 5.726 5.726 5.745 5.496 5.793 6,659,897 5.6686 4.17%
2021-05-24 0 5.750 5.710 5.750 5.610 5.860 2,654,000 15,150,700 5.7086 5.496 5.458 5.496 5.362 5.601 2,776,527 5.4567 -0.69%
2021-05-21 0 5.790 5.770 5.790 5.710 5.870 1,896,000 10,963,980 5.7827 5.534 5.515 5.534 5.458 5.611 1,983,532 5.5275 0.00%
2021-05-20 0 5.790 5.770 5.790 5.750 5.920 1,736,302 10,107,917 5.8215 5.534 5.515 5.534 5.496 5.659 1,816,461 5.5646 -0.52%
2021-05-18 0 5.820 5.810 5.820 5.690 5.820 2,084,000 11,970,160 5.7438 5.563 5.554 5.563 5.439 5.563 2,180,211 5.4904 0.69%
2021-05-17 0 5.780 5.760 5.780 5.740 5.940 2,737,000 15,954,970 5.8294 5.525 5.506 5.525 5.487 5.678 2,863,358 5.5721 1.76%
2021-05-14 0 5.680 5.680 5.710 5.650 5.780 1,606,184 9,175,365 5.7125 5.429 5.429 5.458 5.401 5.525 1,680,336 5.4604 0.71%
2021-05-13 0 5.640 5.640 5.680 5.640 5.830 1,548,000 8,886,620 5.7407 5.391 5.391 5.429 5.391 5.573 1,619,466 5.4874 -1.91%
2021-05-12 0 5.750 5.740 5.750 5.540 5.750 1,912,214 10,887,993 5.6939 5.496 5.487 5.496 5.296 5.496 2,000,495 5.4427 2.50%
2021-05-11 0 5.610 5.600 5.610 5.420 5.610 1,984,000 10,941,960 5.5151 5.362 5.353 5.362 5.181 5.362 2,075,595 5.2717 0.90%
2021-05-10 0 5.560 5.560 5.600 5.530 5.700 1,870,000 10,468,500 5.5981 5.315 5.315 5.353 5.286 5.448 1,956,332 5.3511 -0.54%
2021-05-07 0 5.590 5.590 5.600 5.540 5.720 2,018,000 11,349,420 5.6241 5.343 5.343 5.353 5.296 5.468 2,111,164 5.3759 -1.24%
2021-05-06 0 5.660 5.660 5.700 5.640 5.800 2,958,453 16,833,848 5.6901 5.410 5.410 5.448 5.391 5.544 3,095,035 5.4390 -0.35%
2021-05-05 0 5.680 5.680 5.700 5.670 5.850 1,202,000 6,876,540 5.7209 5.429 5.429 5.448 5.420 5.592 1,257,492 5.4685 -2.91%
2021-05-04 0 5.850 5.840 5.850 5.810 5.950 938,000 5,492,240 5.8553 5.592 5.582 5.592 5.554 5.687 981,304 5.5969 -0.85%
2021-05-03 0 5.900 5.850 5.900 5.800 5.950 1,090,000 6,393,460 5.8656 5.640 5.592 5.640 5.544 5.687 1,140,322 5.6067 -0.17%
2021-04-30 0 5.910 5.910 5.950 5.820 5.950 1,482,000 8,747,540 5.9025 5.649 5.649 5.687 5.563 5.687 1,550,419 5.6420 0.34%
2021-04-29 0 5.890 5.880 5.890 5.880 6.060 1,804,000 10,712,160 5.9380 5.630 5.621 5.630 5.621 5.793 1,887,285 5.6760 -2.48%
2021-04-28 0 6.040 6.040 6.070 6.030 6.190 3,062,000 18,615,820 6.0796 5.773 5.773 5.802 5.764 5.917 3,203,363 5.8113 -1.47%
2021-04-27 0 6.130 6.120 6.130 5.860 6.130 5,696,000 34,408,460 6.0408 5.859 5.850 5.859 5.601 5.859 5,958,966 5.7742 3.55%
2021-04-26 0 5.920 5.910 5.920 5.860 6.030 3,894,000 23,182,080 5.9533 5.659 5.649 5.659 5.601 5.764 4,073,773 5.6906 0.68%
2021-04-23 0 5.880 5.870 5.880 5.820 6.000 4,080,000 24,037,160 5.8915 5.621 5.611 5.621 5.563 5.735 4,268,360 5.6315 -0.17%
2021-04-22 0 5.890 5.870 5.890 5.590 5.960 7,006,000 40,803,800 5.8241 5.630 5.611 5.630 5.343 5.697 7,329,444 5.5671 4.99%
2021-04-21 0 5.610 5.600 5.610 5.490 5.610 1,338,000 7,446,780 5.5656 5.362 5.353 5.362 5.248 5.362 1,399,771 5.3200 0.18%
2021-04-20 0 5.600 5.590 5.600 5.570 5.680 2,292,000 12,863,020 5.6121 5.353 5.343 5.353 5.324 5.429 2,397,814 5.3645 0.72%
2021-04-19 0 5.560 5.560 5.580 5.430 5.640 1,768,000 9,873,060 5.5843 5.315 5.315 5.334 5.190 5.391 1,849,623 5.3379 1.28%
2021-04-16 0 5.490 5.480 5.490 5.370 5.500 1,096,000 5,988,940 5.4644 5.248 5.238 5.248 5.133 5.257 1,146,599 5.2232 1.29%
2021-04-15 0 5.420 5.410 5.420 5.280 5.450 1,609,019 8,611,491 5.3520 5.181 5.171 5.181 5.047 5.209 1,683,302 5.1158 0.00%
2021-04-14 0 5.420 5.410 5.420 5.370 5.470 1,188,000 6,441,360 5.4220 5.181 5.171 5.181 5.133 5.229 1,242,846 5.1827 1.31%
2021-04-13 0 5.350 5.330 5.360 5.310 5.470 1,754,000 9,439,720 5.3818 5.114 5.095 5.123 5.076 5.229 1,834,976 5.1443 0.38%
2021-04-12 0 5.330 5.330 5.350 5.290 5.550 5,842,000 31,473,300 5.3874 5.095 5.095 5.114 5.057 5.305 6,111,706 5.1497 -4.31%
2021-04-09 0 5.570 5.570 5.590 5.540 5.660 1,288,000 7,185,440 5.5788 5.324 5.324 5.343 5.296 5.410 1,347,463 5.3326 -1.76%
2021-04-08 0 5.670 5.670 5.680 5.550 5.700 2,400,000 13,550,160 5.6459 5.420 5.420 5.429 5.305 5.448 2,510,800 5.3967 1.98%
2021-04-07 0 5.560 5.550 5.570 5.500 5.670 3,844,000 21,432,640 5.5756 5.315 5.305 5.324 5.257 5.420 4,021,465 5.3296 -1.42%
2021-04-01 0 5.640 5.620 5.640 5.480 5.700 3,822,000 21,373,000 5.5921 5.391 5.372 5.391 5.238 5.448 3,998,449 5.3453 2.73%
2021-03-31 0 5.490 5.450 5.490 5.430 5.570 1,774,000 9,724,860 5.4819 5.248 5.209 5.248 5.190 5.324 1,855,900 5.2400 -0.90%
2021-03-30 0 5.540 5.530 5.550 5.400 5.610 3,168,000 17,524,500 5.5317 5.296 5.286 5.305 5.162 5.362 3,314,256 5.2876 1.65%
2021-03-29 0 5.450 5.450 5.470 5.420 5.580 1,750,000 9,578,680 5.4735 5.209 5.209 5.229 5.181 5.334 1,830,792 5.2320 -1.27%
2021-03-26 0 5.520 5.490 5.520 5.390 5.520 1,798,000 9,842,220 5.4740 5.276 5.248 5.276 5.152 5.276 1,881,008 5.2324 1.66%
2021-03-25 0 5.430 5.400 5.430 5.120 5.510 4,662,000 24,899,040 5.3408 5.190 5.162 5.190 4.894 5.267 4,877,229 5.1052 2.65%
2021-03-24 0 5.290 5.290 5.310 5.280 5.430 3,190,000 16,929,780 5.3071 5.057 5.057 5.076 5.047 5.190 3,337,272 5.0729 -2.76%
2021-03-23 0 5.440 5.440 5.450 5.350 5.550 2,974,000 16,152,840 5.4314 5.200 5.200 5.209 5.114 5.305 3,111,300 5.1917 -1.98%
2021-03-22 0 5.550 5.540 5.550 5.500 5.640 3,060,000 17,014,540 5.5603 5.305 5.296 5.305 5.257 5.391 3,201,270 5.3149 -1.77%
2021-03-19 0 5.650 5.630 5.650 5.580 5.780 2,946,000 16,636,100 5.6470 5.401 5.382 5.401 5.334 5.525 3,082,007 5.3978 -2.59%
2021-03-18 0 5.800 5.780 5.800 5.660 5.820 3,850,868 22,087,308 5.7357 5.544 5.525 5.544 5.410 5.563 4,028,650 5.4826 2.29%
2021-03-17 0 5.670 5.660 5.680 5.570 5.690 1,780,000 10,024,080 5.6315 5.420 5.410 5.429 5.324 5.439 1,862,177 5.3830 0.53%
2021-03-16 0 5.640 5.630 5.640 5.550 5.720 3,190,000 18,001,460 5.6431 5.391 5.382 5.391 5.305 5.468 3,337,272 5.3941 1.62%
2021-03-15 0 5.550 5.530 5.550 5.520 5.820 5,018,000 28,310,620 5.6418 5.305 5.286 5.305 5.276 5.563 5,249,665 5.3928 1.65%
2021-03-12 0 5.460 5.460 5.470 5.420 5.700 2,654,000 14,648,820 5.5195 5.219 5.219 5.229 5.181 5.448 2,776,527 5.2760 -2.15%
2021-03-11 0 5.580 5.580 5.590 5.400 5.640 3,756,000 20,844,740 5.5497 5.334 5.334 5.343 5.162 5.391 3,929,402 5.3048 3.53%
2021-03-10 0 5.390 5.370 5.390 5.330 5.610 3,800,000 20,700,240 5.4474 5.152 5.133 5.152 5.095 5.362 3,975,434 5.2070 0.94%
2021-03-09 0 5.340 5.330 5.340 5.210 5.550 6,252,000 33,448,300 5.3500 5.104 5.095 5.104 4.980 5.305 6,540,634 5.1139 -1.66%
2021-03-08 0 5.430 5.420 5.430 5.400 5.750 7,178,000 39,724,480 5.5342 5.190 5.181 5.190 5.162 5.496 7,509,385 5.2900 -3.89%
2021-03-05 0 5.650 5.630 5.650 5.480 5.740 5,228,000 29,262,320 5.5972 5.401 5.382 5.401 5.238 5.487 5,469,360 5.3502 -1.22%
2021-03-04 0 5.720 5.690 5.720 5.620 5.910 9,368,000 53,245,028 5.6837 5.468 5.439 5.468 5.372 5.649 9,800,490 5.4329 -3.38%
2021-03-03 0 5.920 5.900 5.920 5.730 5.940 5,120,000 29,886,300 5.8372 5.659 5.640 5.659 5.477 5.678 5,356,374 5.5796 1.37%
2021-03-02 0 5.840 5.820 5.840 5.800 6.070 7,848,000 46,384,729 5.9104 5.582 5.563 5.582 5.544 5.802 8,210,317 5.6496 -1.02%
2021-03-01 0 5.900 5.890 5.900 5.820 6.070 6,137,000 36,168,450 5.8935 5.640 5.630 5.640 5.563 5.802 6,420,325 5.6334 -0.17%
2021-02-26 0 5.910 5.890 5.910 5.850 6.090 10,900,000 64,796,580 5.9446 5.649 5.630 5.649 5.592 5.821 11,403,217 5.6823 -3.11%
2021-02-25 0 6.100 6.100 6.120 6.050 6.280 8,694,000 53,597,940 6.1649 5.831 5.831 5.850 5.783 6.003 9,095,374 5.8929 -0.16%
2021-02-24 0 6.110 6.110 6.120 5.980 6.620 18,316,000 113,354,850 6.1888 5.840 5.840 5.850 5.716 6.328 19,161,590 5.9157 -6.14%
2021-02-23 0 6.510 6.510 6.530 6.460 6.740 7,610,000 50,104,540 6.5840 6.223 6.223 6.242 6.175 6.443 7,961,329 6.2935 -2.98%
2021-02-22 0 6.710 6.710 6.720 6.600 7.300 17,058,000 117,599,500 6.8941 6.414 6.414 6.423 6.309 6.978 17,845,512 6.5899 -3.59%
2021-02-19 0 6.960 6.960 6.970 6.860 7.220 14,212,000 99,877,500 7.0277 6.653 6.653 6.662 6.557 6.901 14,868,122 6.7176 1.02%
2021-02-18 0 6.890 6.890 6.900 6.350 7.450 43,896,000 306,939,540 6.9924 6.586 6.586 6.596 6.070 7.121 45,922,535 6.6839 7.99%
2021-02-17 0 6.380 6.370 6.380 6.000 6.500 8,482,000 53,415,840 6.2976 6.098 6.089 6.098 5.735 6.213 8,873,586 6.0196 4.59%
2021-02-16 0 6.100 6.100 6.120 6.080 6.200 4,482,000 27,448,540 6.1242 5.831 5.831 5.850 5.812 5.926 4,688,919 5.8539 0.49%
2021-02-11 0 6.070 6.060 6.070 5.980 6.200 2,902,000 17,655,620 6.0839 5.802 5.793 5.802 5.716 5.926 3,035,976 5.8155 -0.98%
2021-02-10 0 6.130 6.120 6.130 5.790 6.220 6,220,000 37,641,960 6.0518 5.859 5.850 5.859 5.534 5.946 6,507,157 5.7847 4.97%
2021-02-09 0 5.840 5.840 5.860 5.800 6.220 10,668,000 62,988,280 5.9044 5.582 5.582 5.601 5.544 5.946 11,160,507 5.6439 -4.26%
2021-02-08 0 6.100 6.090 6.100 6.070 6.690 18,598,000 116,152,280 6.2454 5.831 5.821 5.831 5.802 6.395 19,456,609 5.9698 -7.99%
2021-02-05 0 6.630 6.630 6.640 6.530 7.140 8,840,000 60,372,740 6.8295 6.337 6.337 6.347 6.242 6.825 9,248,114 6.5281 -3.21%
2021-02-04 0 6.850 6.850 6.880 6.650 7.150 14,480,000 100,137,460 6.9156 6.548 6.548 6.576 6.357 6.834 15,148,494 6.6104 0.15%
2021-02-03 0 6.840 6.820 6.840 6.250 6.980 15,942,000 107,533,060 6.7453 6.538 6.519 6.538 5.974 6.672 16,677,990 6.4476 7.55%
2021-02-02 0 6.360 6.350 6.360 6.290 6.660 7,714,000 49,398,900 6.4038 6.079 6.070 6.079 6.012 6.366 8,070,130 6.1212 -1.40%
2021-02-01 0 6.450 6.430 6.450 6.210 6.590 6,308,000 40,647,820 6.4439 6.165 6.146 6.165 5.936 6.299 6,599,220 6.1595 3.04%
2021-01-29 0 6.260 6.260 6.270 6.050 6.640 8,484,000 53,448,760 6.2999 5.984 5.984 5.993 5.783 6.347 8,875,679 6.0219 0.16%
2021-01-28 0 6.250 6.210 6.250 6.170 6.900 15,556,000 100,856,860 6.4835 5.974 5.936 5.974 5.898 6.596 16,274,170 6.1974 -7.27%
2021-01-27 0 6.740 6.730 6.740 5.910 6.930 24,152,000 158,712,540 6.5714 6.443 6.433 6.443 5.649 6.624 25,267,019 6.2814 10.49%
2021-01-26 0 6.100 6.100 6.120 5.970 6.500 14,448,000 88,756,480 6.1432 5.831 5.831 5.850 5.707 6.213 15,115,017 5.8721 -5.28%
2021-01-25 0 6.440 6.430 6.440 5.580 6.450 22,498,000 136,856,400 6.0830 6.156 6.146 6.156 5.334 6.165 23,536,659 5.8146 15.41%
2021-01-22 0 5.580 5.580 5.600 5.580 5.780 3,050,000 17,280,140 5.6656 5.334 5.334 5.353 5.334 5.525 3,190,809 5.4156 -1.93%
2021-01-21 0 5.690 5.690 5.700 5.670 5.860 3,394,000 19,508,040 5.7478 5.439 5.439 5.448 5.420 5.601 3,550,690 5.4942 -0.87%
2021-01-20 0 5.740 5.740 5.750 5.660 5.860 6,008,000 34,620,120 5.7623 5.487 5.487 5.496 5.410 5.601 6,285,370 5.5080 1.77%
2021-01-19 0 5.640 5.620 5.640 5.410 5.720 5,580,000 31,361,220 5.6203 5.391 5.372 5.391 5.171 5.468 5,837,610 5.3723 4.25%
2021-01-18 0 5.410 5.410 5.420 5.360 5.460 3,038,000 16,422,860 5.4058 5.171 5.171 5.181 5.123 5.219 3,178,255 5.1673 -1.28%
2021-01-15 0 5.480 5.460 5.480 5.420 5.500 3,066,001 16,708,425 5.4496 5.238 5.219 5.238 5.181 5.257 3,207,548 5.2091 -0.72%
2021-01-14 0 5.520 5.520 5.530 5.500 5.610 2,684,000 14,835,980 5.5276 5.276 5.276 5.286 5.257 5.362 2,807,912 5.2836 -0.54%
2021-01-13 0 5.550 5.540 5.550 5.480 5.650 3,326,000 18,459,180 5.5500 5.305 5.296 5.305 5.238 5.401 3,479,551 5.3050 0.91%
2021-01-12 0 5.500 5.490 5.500 5.420 5.570 3,848,000 21,039,760 5.4677 5.257 5.248 5.257 5.181 5.324 4,025,650 5.2264 -0.36%
2021-01-11 0 5.520 5.510 5.520 5.480 5.700 7,286,000 40,340,760 5.5367 5.276 5.267 5.276 5.238 5.448 7,622,371 5.2924 -1.95%
2021-01-08 0 5.630 5.630 5.650 5.580 5.860 7,232,000 41,135,200 5.6879 5.382 5.382 5.401 5.334 5.601 7,565,878 5.4369 -2.60%
2021-01-07 0 5.780 5.780 5.790 5.720 5.950 3,098,000 17,896,900 5.7769 5.525 5.525 5.534 5.468 5.687 3,241,025 5.5220 -2.03%
2021-01-06 0 5.900 5.880 5.900 5.840 6.050 4,062,000 24,018,620 5.9130 5.640 5.621 5.640 5.582 5.783 4,249,529 5.6521 -0.84%
2021-01-05 0 5.950 5.930 5.950 5.650 5.990 5,754,000 33,746,460 5.8649 5.687 5.668 5.687 5.401 5.726 6,019,643 5.6061 4.20%
2021-01-04 0 5.710 5.710 5.730 5.670 5.820 5,944,000 34,074,340 5.7326 5.458 5.458 5.477 5.420 5.563 6,218,415 5.4796 -0.52%
2020-12-31 0 5.740 5.730 5.770 5.700 5.830 1,132,000 6,524,280 5.7635 5.487 5.477 5.515 5.448 5.573 1,184,261 5.5092 0.35%
2020-12-30 0 5.720 5.720 5.730 5.650 5.770 2,328,000 13,318,200 5.7209 5.468 5.468 5.477 5.401 5.515 2,435,476 5.4684 0.88%
2020-12-29 0 5.670 5.650 5.670 5.540 5.730 2,623,019 14,775,748 5.6331 5.420 5.401 5.420 5.296 5.477 2,744,115 5.3845 2.16%
2020-12-28 0 5.550 5.520 5.550 5.500 5.710 4,590,000 25,522,700 5.5605 5.305 5.276 5.305 5.257 5.458 4,801,905 5.3151 -1.94%
2020-12-24 0 5.660 5.660 5.680 5.660 5.760 1,096,000 6,239,820 5.6933 5.410 5.410 5.429 5.410 5.506 1,146,599 5.4420 -0.70%
2020-12-23 0 5.700 5.700 5.710 5.700 5.780 2,130,000 12,191,360 5.7236 5.448 5.448 5.458 5.448 5.525 2,228,335 5.4711 -1.21%
2020-12-22 0 5.770 5.750 5.770 5.710 5.920 2,316,000 13,411,600 5.7908 5.515 5.496 5.515 5.458 5.659 2,422,922 5.5353 -1.87%
2020-12-21 0 5.880 5.870 5.880 5.820 5.930 2,080,000 12,219,620 5.8748 5.621 5.611 5.621 5.563 5.668 2,176,027 5.6156 0.34%
2020-12-18 0 5.860 5.860 5.880 5.810 5.970 2,138,000 12,554,860 5.8722 5.601 5.601 5.621 5.554 5.707 2,236,704 5.6131 -0.17%
2020-12-17 0 5.870 5.870 5.890 5.830 6.000 4,984,000 29,451,560 5.9092 5.611 5.611 5.630 5.573 5.735 5,214,095 5.6485 1.03%
2020-12-16 0 5.810 5.800 5.820 5.670 5.840 3,642,600 21,051,104 5.7791 5.554 5.544 5.563 5.420 5.582 3,810,767 5.5241 2.47%
2020-12-15 0 5.670 5.660 5.690 5.590 5.730 2,896,000 16,334,140 5.6402 5.420 5.410 5.439 5.343 5.477 3,029,699 5.3913 -0.70%
2020-12-14 0 5.710 5.680 5.710 5.520 5.760 3,250,000 18,426,800 5.6698 5.458 5.429 5.458 5.276 5.506 3,400,042 5.4196 -0.87%
2020-12-11 0 5.760 5.750 5.760 5.750 5.850 3,328,000 19,258,740 5.7869 5.506 5.496 5.506 5.496 5.592 3,481,643 5.5315 0.17%
2020-12-10 0 5.750 5.730 5.750 5.690 5.990 6,790,000 39,220,400 5.7762 5.496 5.477 5.496 5.439 5.726 7,103,472 5.5213 -3.20%
2020-12-09 0 5.940 5.890 5.940 5.860 6.120 2,914,000 17,373,960 5.9622 5.678 5.630 5.678 5.601 5.850 3,048,530 5.6991 -1.33%
2020-12-08 0 6.020 6.000 6.020 5.930 6.150 4,092,000 24,640,700 6.0217 5.754 5.735 5.754 5.668 5.879 4,280,914 5.7559 -0.82%
2020-12-07 0 6.070 6.070 6.090 6.050 6.420 4,178,868 25,827,394 6.1805 5.802 5.802 5.821 5.783 6.137 4,371,793 5.9077 -2.88%
2020-12-04 0 6.250 6.250 6.260 6.150 6.280 2,012,000 12,529,880 6.2276 5.974 5.974 5.984 5.879 6.003 2,104,887 5.9528 0.81%
2020-12-03 0 6.200 6.200 6.220 6.120 6.300 2,024,000 12,566,940 6.2090 5.926 5.926 5.946 5.850 6.022 2,117,441 5.9350 -1.27%
2020-12-02 0 6.280 6.270 6.280 6.180 6.450 5,180,000 32,544,020 6.2826 6.003 5.993 6.003 5.907 6.165 5,419,144 6.0054 0.32%
2020-12-01 0 6.260 6.260 6.270 5.970 6.340 9,802,000 61,151,880 6.2387 5.984 5.984 5.993 5.707 6.060 10,254,526 5.9634 3.81%
2020-11-30 0 6.030 6.000 6.030 5.920 6.200 4,768,000 28,896,000 6.0604 5.764 5.735 5.764 5.659 5.926 4,988,123 5.7930 -1.63%
2020-11-27 0 6.130 6.130 6.140 5.800 6.230 9,024,000 55,033,260 6.0985 5.859 5.859 5.869 5.544 5.955 9,440,609 5.8294 4.97%
2020-11-26 0 5.840 5.840 5.850 5.630 5.850 2,586,000 14,871,820 5.7509 5.582 5.582 5.592 5.382 5.592 2,705,387 5.4971 2.82%
2020-11-25 0 5.680 5.680 5.700 5.600 5.780 5,380,000 30,594,640 5.6867 5.429 5.429 5.448 5.353 5.525 5,628,377 5.4358 0.00%
2020-11-24 0 5.680 5.670 5.680 5.670 5.880 5,534,000 31,827,340 5.7512 5.429 5.420 5.429 5.420 5.621 5,789,487 5.4974 -2.74%
2020-11-23 0 5.840 5.840 5.850 5.810 6.110 7,534,000 44,596,340 5.9193 5.582 5.582 5.592 5.554 5.840 7,881,820 5.6581 -3.31%
2020-11-20 0 6.040 6.040 6.050 5.950 6.250 8,200,000 49,739,400 6.0658 5.773 5.773 5.783 5.687 5.974 8,578,567 5.7981 -0.82%
2020-11-19 0 6.090 6.070 6.090 5.700 6.140 19,550,000 115,776,520 5.9221 5.821 5.802 5.821 5.448 5.869 20,452,560 5.6607 5.36%
2020-11-18 0 5.780 5.770 5.780 5.170 5.820 14,920,866 81,526,344 5.4639 5.525 5.515 5.525 4.942 5.563 15,609,714 5.2228 10.94%
2020-11-17 0 5.210 5.200 5.210 5.170 5.470 3,962,200 20,818,528 5.2543 4.980 4.971 4.980 4.942 5.229 4,145,122 5.0224 -3.52%
2020-11-16 0 5.400 5.360 5.400 5.300 5.490 2,660,000 14,340,940 5.3913 5.162 5.123 5.162 5.066 5.248 2,782,804 5.1534 -0.37%
2020-11-13 0 5.420 5.400 5.420 5.280 5.510 2,388,001 12,926,965 5.4133 5.181 5.162 5.181 5.047 5.267 2,498,247 5.1744 1.88%
2020-11-12 0 5.320 5.320 5.330 5.230 5.430 2,474,000 13,166,560 5.3220 5.085 5.085 5.095 4.999 5.190 2,588,217 5.0871 0.76%
2020-11-11 0 5.280 5.280 5.320 5.260 5.490 3,090,000 16,463,220 5.3279 5.047 5.047 5.085 5.028 5.248 3,232,655 5.0928 -3.65%
2020-11-10 0 5.480 5.450 5.480 5.400 5.650 2,602,000 14,256,300 5.4790 5.238 5.209 5.238 5.162 5.401 2,722,126 5.2372 -0.54%
2020-11-09 0 5.510 5.500 5.510 5.410 5.750 5,582,000 31,196,820 5.5888 5.267 5.257 5.267 5.171 5.496 5,839,703 5.3422 3.18%
2020-11-06 0 5.340 5.330 5.340 5.240 5.500 2,438,000 13,013,800 5.3379 5.104 5.095 5.104 5.009 5.257 2,550,555 5.1023 -2.38%
2020-11-05 0 5.470 5.450 5.470 5.380 5.540 3,596,000 19,597,200 5.4497 5.229 5.209 5.229 5.143 5.296 3,762,016 5.2092 2.43%
2020-11-04 0 5.340 5.330 5.340 5.290 5.410 2,556,000 13,719,560 5.3676 5.104 5.095 5.104 5.057 5.171 2,674,002 5.1307 1.52%
2020-11-03 0 5.260 5.270 5.290 5.210 5.390 1,382,000 7,324,360 5.2998 5.028 5.037 5.057 4.980 5.152 1,445,802 5.0659 0.96%
2020-11-02 0 5.210 5.210 5.230 5.000 5.310 1,608,000 8,349,780 5.1926 4.980 4.980 4.999 4.779 5.076 1,682,236 4.9635 -0.19%
2020-10-30 0 5.220 5.180 5.220 5.100 5.370 3,782,200 19,628,184 5.1896 4.990 4.951 4.990 4.875 5.133 3,956,812 4.9606 -1.69%
2020-10-29 0 5.310 5.310 5.320 5.240 5.600 4,026,000 21,750,780 5.4026 5.076 5.076 5.085 5.009 5.353 4,211,867 5.1642 -5.52%
2020-10-28 0 5.620 5.580 5.620 5.550 5.670 1,240,000 6,943,440 5.5995 5.372 5.334 5.372 5.305 5.420 1,297,247 5.3524 0.72%
2020-10-27 0 5.580 5.570 5.580 5.500 5.670 1,666,000 9,317,940 5.5930 5.334 5.324 5.334 5.257 5.420 1,742,914 5.3462 -1.06%
2020-10-23 0 5.640 5.600 5.640 5.550 5.700 2,388,200 13,404,750 5.6129 5.391 5.353 5.391 5.305 5.448 2,498,455 5.3652 -1.23%
2020-10-22 0 5.710 5.710 5.720 5.600 5.750 2,038,000 11,505,520 5.6455 5.458 5.458 5.468 5.353 5.496 2,132,088 5.3964 -0.52%
2020-10-21 0 5.740 5.710 5.750 5.660 5.880 1,259,000 7,220,590 5.7352 5.487 5.458 5.496 5.410 5.621 1,317,124 5.4821 -1.20%
2020-10-20 0 5.810 5.770 5.810 5.660 5.880 2,656,000 15,220,240 5.7305 5.554 5.515 5.554 5.410 5.621 2,778,619 5.4776 1.93%
2020-10-19 0 5.700 5.690 5.730 5.680 5.920 2,650,000 15,234,450 5.7488 5.448 5.439 5.477 5.429 5.659 2,772,342 5.4952 -3.23%
2020-10-16 0 5.890 5.890 5.900 5.770 5.920 1,550,000 9,034,880 5.8290 5.630 5.630 5.640 5.515 5.659 1,621,558 5.5717 0.00%
2020-10-15 0 5.890 5.890 5.900 5.760 6.000 3,154,000 18,474,360 5.8574 5.630 5.630 5.640 5.506 5.735 3,299,610 5.5990 -2.00%
2020-10-14 0 6.010 5.990 6.010 5.960 6.080 2,002,000 12,030,220 6.0091 5.745 5.726 5.745 5.697 5.812 2,094,426 5.7439 -1.15%
2020-10-12 0 6.080 6.080 6.090 5.970 6.170 3,141,000 19,101,580 6.0814 5.812 5.812 5.821 5.707 5.898 3,286,010 5.8130 3.23%
2020-10-09 0 5.890 5.880 5.910 5.870 6.080 3,766,000 22,556,520 5.9895 5.630 5.621 5.649 5.611 5.812 3,939,864 5.7252 0.17%
2020-10-08 0 5.880 5.880 5.900 5.790 5.910 944,000 5,522,080 5.8497 5.621 5.621 5.640 5.534 5.649 987,581 5.5915 -0.51%
2020-10-07 0 5.910 5.910 5.930 5.870 6.000 1,206,000 7,161,680 5.9384 5.649 5.649 5.668 5.611 5.735 1,261,677 5.6763 -1.66%
2020-10-06 0 6.010 6.010 6.020 5.780 6.080 2,767,900 16,562,739 5.9839 5.745 5.745 5.754 5.525 5.812 2,895,685 5.7198 5.81%
2020-10-05 0 5.680 5.680 5.690 5.600 5.740 712,000 4,051,470 5.6903 5.429 5.429 5.439 5.353 5.487 744,871 5.4392 0.35%
2020-09-30 0 5.660 5.660 5.670 5.650 5.770 1,466,000 8,342,800 5.6909 5.410 5.410 5.420 5.401 5.515 1,533,680 5.4397 0.35%
2020-09-29 0 5.640 5.620 5.640 5.540 5.750 1,244,000 7,007,440 5.6330 5.391 5.372 5.391 5.296 5.496 1,301,431 5.3844 -0.35%
2020-09-28 0 5.660 5.650 5.660 5.580 5.930 4,076,000 23,051,400 5.6554 5.410 5.401 5.410 5.334 5.668 4,264,176 5.4058 -3.41%
2020-09-25 0 5.860 5.830 5.860 5.770 6.170 5,735,000 33,920,770 5.9147 5.601 5.573 5.601 5.515 5.898 5,999,766 5.6537 -3.62%
2020-09-24 0 6.080 6.070 6.080 6.060 6.280 4,160,500 25,417,790 6.1093 5.812 5.802 5.812 5.793 6.003 4,352,577 5.8397 -3.18%
2020-09-23 0 6.280 6.220 6.290 6.210 6.420 2,618,000 16,455,900 6.2857 6.003 5.946 6.012 5.936 6.137 2,738,865 6.0083 0.00%
2020-09-22 0 6.280 6.240 6.280 6.210 6.460 2,114,000 13,383,540 6.3309 6.003 5.965 6.003 5.936 6.175 2,211,596 6.0515 -2.18%
2020-09-21 0 6.420 6.380 6.420 6.370 6.530 2,082,000 13,380,120 6.4266 6.137 6.098 6.137 6.089 6.242 2,178,119 6.1430 -1.68%
2020-09-18 0 6.530 6.530 6.540 6.410 6.610 10,808,997 70,557,050 6.5276 6.242 6.242 6.251 6.127 6.318 11,308,013 6.2396 -1.21%
2020-09-17 0 6.610 6.600 6.610 6.360 6.710 4,578,000 30,009,080 6.5551 6.318 6.309 6.318 6.079 6.414 4,789,351 6.2658 1.69%
2020-09-16 0 6.500 6.500 6.510 6.400 6.600 2,884,000 18,746,020 6.5000 6.213 6.213 6.223 6.118 6.309 3,017,145 6.2132 1.56%
2020-09-15 0 6.400 6.400 6.410 6.250 6.420 2,090,000 13,284,560 6.3562 6.118 6.118 6.127 5.974 6.137 2,186,488 6.0758 0.95%
2020-09-14 0 6.340 6.340 6.350 6.200 6.400 2,752,000 17,433,950 6.3350 6.060 6.060 6.070 5.926 6.118 2,879,051 6.0555 2.26%
2020-09-11 0 6.200 6.200 6.210 6.060 6.230 1,738,000 10,682,780 6.1466 5.926 5.926 5.936 5.793 5.955 1,818,238 5.8753 1.64%
2020-09-10 0 6.100 6.070 6.100 6.050 6.360 3,994,000 24,679,080 6.1790 5.831 5.802 5.831 5.783 6.079 4,178,390 5.9064 -1.61%
2020-09-09 0 6.200 6.180 6.200 6.060 6.250 3,654,000 22,458,060 6.1462 5.926 5.907 5.926 5.793 5.974 3,822,693 5.8749 0.16%
2020-09-08 0 6.190 6.180 6.190 6.130 6.550 6,806,000 42,559,460 6.2532 5.917 5.907 5.917 5.859 6.261 7,120,211 5.9773 -4.18%
2020-09-07 0 6.460 6.440 6.460 6.380 6.900 7,436,000 48,872,600 6.5724 6.175 6.156 6.175 6.098 6.596 7,779,296 6.2824 -5.14%
2020-09-04 0 6.810 6.810 6.830 6.710 6.930 4,865,500 33,189,700 6.8214 6.509 6.509 6.529 6.414 6.624 5,090,124 6.5204 -3.68%
2020-09-03 0 7.070 7.060 7.070 6.860 7.130 8,404,000 59,185,080 7.0425 6.758 6.748 6.758 6.557 6.815 8,791,985 6.7317 2.02%
2020-09-02 0 6.930 6.920 6.930 6.630 6.980 7,159,000 49,166,810 6.8678 6.624 6.615 6.624 6.337 6.672 7,489,508 6.5648 2.82%
2020-09-01 0 6.740 6.730 6.740 6.560 6.870 7,314,000 49,386,160 6.7523 6.443 6.433 6.443 6.271 6.567 7,651,664 6.4543 1.51%
2020-08-31 0 6.640 6.610 6.640 6.360 6.800 13,428,000 88,952,020 6.6244 6.347 6.318 6.347 6.079 6.500 14,047,927 6.3320 5.73%
2020-08-28 0 6.280 6.270 6.280 6.060 6.410 6,830,900 42,860,712 6.2745 6.003 5.993 6.003 5.793 6.127 7,146,260 5.9976 2.45%
2020-08-27 0 6.130 6.130 6.140 6.030 6.170 1,937,000 11,794,280 6.0889 5.859 5.859 5.869 5.764 5.898 2,026,425 5.8202 0.49%
2020-08-26 0 6.100 6.100 6.110 6.070 6.270 3,730,000 22,974,220 6.1593 5.831 5.831 5.840 5.802 5.993 3,902,202 5.8875 0.49%
2020-08-25 0 6.070 6.060 6.090 6.010 6.250 6,106,000 37,201,720 6.0926 5.802 5.793 5.821 5.745 5.974 6,387,894 5.8238 -3.65%
2020-08-24 0 6.300 6.290 6.300 6.030 6.310 4,326,000 26,941,460 6.2278 6.022 6.012 6.022 5.764 6.032 4,525,717 5.9530 4.48%
2020-08-21 0 6.030 6.030 6.050 5.990 6.110 3,167,000 19,123,210 6.0383 5.764 5.764 5.783 5.726 5.840 3,313,210 5.7718 -1.15%
2020-08-20 0 6.100 6.080 6.100 6.050 6.170 2,260,000 13,723,500 6.0723 5.831 5.812 5.831 5.783 5.898 2,364,337 5.8044 -0.33%
2020-08-19 0 6.120 6.120 6.150 6.000 6.180 2,086,000 12,722,500 6.0990 5.850 5.850 5.879 5.735 5.907 2,182,304 5.8298 -1.45%
2020-08-18 0 6.210 6.200 6.240 6.110 6.340 3,310,000 20,591,280 6.2209 5.936 5.926 5.965 5.840 6.060 3,462,812 5.9464 1.64%
2020-08-17 0 6.110 6.090 6.120 6.060 6.220 3,348,000 20,447,380 6.1073 5.840 5.821 5.850 5.793 5.946 3,502,566 5.8378 -1.13%
2020-08-14 0 6.180 6.180 6.190 6.130 6.300 2,086,000 12,975,000 6.2200 5.907 5.907 5.917 5.859 6.022 2,182,304 5.9456 0.00%
2020-08-13 0 6.180 6.180 6.190 6.100 6.260 2,954,000 18,214,820 6.1662 5.907 5.907 5.917 5.831 5.984 3,090,377 5.8940 0.98%
2020-08-12 0 6.120 6.120 6.130 5.910 6.210 6,808,200 41,036,028 6.0274 5.850 5.850 5.859 5.649 5.936 7,122,512 5.7615 -1.45%
2020-08-11 0 6.210 6.210 6.220 6.150 6.450 4,551,000 28,789,720 6.3260 5.936 5.936 5.946 5.879 6.165 4,761,105 6.0469 -1.74%
2020-08-10 0 6.320 6.310 6.320 6.280 6.600 8,082,000 51,665,880 6.3927 6.041 6.032 6.041 6.003 6.309 8,455,120 6.1106 -4.96%
2020-08-07 0 6.650 6.640 6.650 6.570 6.870 5,876,000 39,190,280 6.6696 6.357 6.347 6.357 6.280 6.567 6,147,276 6.3752 -2.92%
2020-08-06 0 6.850 6.830 6.850 6.660 7.050 7,195,000 48,790,290 6.7811 6.548 6.529 6.548 6.366 6.739 7,527,170 6.4819 -1.30%
2020-08-05 0 6.940 6.930 6.940 6.630 6.980 8,948,000 61,343,020 6.8555 6.634 6.624 6.634 6.337 6.672 9,361,100 6.5530 4.68%
2020-08-04 0 6.630 6.630 6.640 6.450 6.760 8,467,200 56,308,988 6.6502 6.337 6.337 6.347 6.165 6.462 8,858,103 6.3568 3.59%
2020-08-03 0 6.400 6.400 6.420 6.370 6.540 4,346,000 27,935,860 6.4279 6.118 6.118 6.137 6.089 6.251 4,546,641 6.1443 -1.23%
2020-07-31 0 6.480 6.480 6.490 6.360 6.570 6,910,560 44,569,958 6.4495 6.194 6.194 6.204 6.079 6.280 7,229,598 6.1649 -0.31%
2020-07-30 0 6.500 6.490 6.500 6.440 6.860 14,349,427 94,653,533 6.5963 6.213 6.204 6.213 6.156 6.557 15,011,893 6.3052 -3.42%
2020-07-29 0 6.730 6.720 6.730 6.730 7.080 9,060,000 62,048,620 6.8486 6.433 6.423 6.433 6.433 6.768 9,478,271 6.5464 -1.32%
2020-07-28 0 6.820 6.810 6.820 6.680 6.920 3,421,000 23,096,880 6.7515 6.519 6.509 6.519 6.385 6.615 3,578,936 6.4536 1.79%
2020-07-27 0 6.700 6.660 6.700 6.610 6.920 3,758,000 25,504,460 6.7867 6.404 6.366 6.404 6.318 6.615 3,931,495 6.4872 -1.18%
2020-07-24 0 6.780 6.780 6.790 6.700 7.150 6,868,000 47,255,200 6.8805 6.481 6.481 6.490 6.404 6.834 7,185,073 6.5769 -4.64%
2020-07-23 0 7.110 7.100 7.110 6.870 7.190 6,213,000 43,820,590 7.0530 6.796 6.787 6.796 6.567 6.873 6,499,834 6.7418 3.04%
2020-07-22 0 6.900 6.900 6.930 6.870 7.380 11,652,000 83,153,120 7.1364 6.596 6.596 6.624 6.567 7.054 12,189,935 6.8215 -5.09%
2020-07-21 0 7.270 7.270 7.290 6.750 7.400 17,500,000 125,132,000 7.1504 6.949 6.949 6.968 6.452 7.073 18,307,918 6.8349 8.51%
2020-07-20 0 6.700 6.690 6.700 6.560 6.960 7,429,000 49,906,230 6.7178 6.404 6.395 6.404 6.271 6.653 7,771,973 6.4213 0.00%
2020-07-17 0 6.700 6.680 6.700 6.500 6.830 7,266,000 48,448,060 6.6678 6.404 6.385 6.404 6.213 6.529 7,601,448 6.3735 1.98%
2020-07-16 0 6.570 6.550 6.590 6.480 7.560 20,328,500 139,320,935 6.8535 6.280 6.261 6.299 6.194 7.226 21,267,000 6.5510 -10.00%
2020-07-15 0 7.300 7.300 7.330 7.130 7.550 6,139,000 45,214,530 7.3651 6.978 6.978 7.007 6.815 7.217 6,422,418 7.0401 -0.95%
2020-07-14 0 7.370 7.370 7.380 7.180 7.700 11,573,000 85,117,830 7.3549 7.045 7.045 7.054 6.863 7.360 12,107,288 7.0303 -4.53%
2020-07-13 0 7.720 7.720 7.760 7.420 7.950 10,197,000 78,876,390 7.7353 7.379 7.379 7.418 7.093 7.599 10,667,762 7.3939 0.13%
2020-07-10 0 7.710 7.710 7.720 7.600 8.350 18,245,000 143,867,870 7.8853 7.370 7.370 7.379 7.265 7.982 19,087,312 7.5374 -5.86%
2020-07-09 0 8.190 8.190 8.200 7.460 8.420 30,611,867 245,098,482 8.0066 7.829 7.829 7.838 7.131 8.048 32,025,117 7.6533 9.35%
2020-07-08 0 7.490 7.480 7.490 7.210 7.780 18,181,000 135,813,000 7.4701 7.159 7.150 7.159 6.892 7.437 19,020,357 7.1404 -1.32%
2020-07-07 0 7.590 7.590 7.600 7.040 7.940 28,104,000 211,551,120 7.5274 7.255 7.255 7.265 6.729 7.590 29,401,470 7.1953 5.42%
2020-07-06 0 7.200 7.200 7.210 6.900 7.500 23,815,000 170,135,912 7.1441 6.882 6.882 6.892 6.596 7.169 24,914,461 6.8288 -1.77%
2020-07-03 0 7.330 7.330 7.350 7.210 7.680 13,108,000 97,753,940 7.4576 7.007 7.007 7.026 6.892 7.341 13,713,154 7.1285 -1.48%
2020-07-02 0 7.440 7.430 7.440 6.700 7.480 21,450,000 153,953,500 7.1773 7.112 7.102 7.112 6.404 7.150 22,440,276 6.8606 12.05%
2020-06-30 0 6.640 6.640 6.650 6.550 6.860 15,104,000 101,188,216 6.6994 6.347 6.347 6.357 6.261 6.557 15,801,302 6.4038 -0.90%
2020-06-29 0 6.700 6.680 6.700 6.190 6.860 33,650,000 224,201,900 6.6628 6.404 6.385 6.404 5.917 6.557 35,203,511 6.3687 8.24%
2020-06-26 0 6.190 6.190 6.200 6.140 6.580 7,916,000 50,099,800 6.3289 5.917 5.917 5.926 5.869 6.290 8,281,456 6.0496 -4.03%
2020-06-24 0 6.450 6.440 6.450 6.040 6.550 21,317,000 135,653,630 6.3636 6.165 6.156 6.165 5.773 6.261 22,301,136 6.0828 5.22%
2020-06-23 0 6.130 6.130 6.150 6.100 6.280 5,992,000 36,908,990 6.1597 5.859 5.859 5.879 5.831 6.003 6,268,631 5.8879 -0.49%
2020-06-22 0 6.160 6.160 6.180 5.950 6.450 18,302,000 112,885,650 6.1679 5.888 5.888 5.907 5.687 6.165 19,146,944 5.8958 -1.91%
2020-06-19 0 6.280 6.280 6.300 5.950 6.370 110,812,000 657,697,236 5.9353 6.003 6.003 6.022 5.687 6.089 115,927,828 5.6733 -4.27%
2020-06-18 0 6.560 6.530 6.560 6.480 6.750 5,594,000 36,841,420 6.5859 6.271 6.242 6.271 6.194 6.452 5,852,257 6.2953 -1.06%
2020-06-17 0 6.630 6.620 6.630 6.460 6.960 9,520,000 62,938,040 6.6111 6.337 6.328 6.337 6.175 6.653 9,959,507 6.3194 -3.07%
2020-06-16 0 6.840 6.830 6.840 6.790 7.100 5,083,000 35,251,700 6.9352 6.538 6.529 6.538 6.490 6.787 5,317,666 6.6292 0.59%
2020-06-15 0 6.800 6.800 6.830 6.770 7.250 3,740,000 26,065,900 6.9695 6.500 6.500 6.529 6.471 6.930 3,912,664 6.6619 -3.82%
2020-06-12 0 7.070 7.070 7.120 6.700 7.140 3,149,000 21,948,670 6.9700 6.758 6.758 6.806 6.404 6.825 3,294,379 6.6625 0.71%
2020-06-11 0 7.020 7.020 7.040 7.010 7.340 4,276,000 30,549,480 7.1444 6.710 6.710 6.729 6.701 7.016 4,473,409 6.8291 -2.50%
2020-06-10 0 7.200 7.190 7.200 7.020 7.250 3,518,000 25,173,860 7.1557 6.882 6.873 6.882 6.710 6.930 3,680,415 6.8400 1.27%
2020-06-09 0 7.110 7.100 7.110 6.960 7.340 4,401,000 31,585,270 7.1768 6.796 6.787 6.796 6.653 7.016 4,604,180 6.8601 1.57%
2020-06-08 0 7.000 7.000 7.040 6.920 7.670 11,453,001 81,786,176 7.1410 6.691 6.691 6.729 6.615 7.332 11,981,749 6.8259 -6.79%
2020-06-05 0 7.510 7.510 7.520 7.460 7.850 7,170,522 54,375,760 7.5832 7.179 7.179 7.188 7.131 7.504 7,501,562 7.2486 -2.47%
2020-06-04 0 7.700 7.690 7.700 7.240 7.900 15,815,000 120,513,100 7.6202 7.360 7.351 7.360 6.921 7.551 16,545,127 7.2839 3.63%
2020-06-03 0 7.430 7.410 7.430 7.300 8.000 18,396,100 139,721,208 7.5952 7.102 7.083 7.102 6.978 7.647 19,245,388 7.2600 -0.93%
2020-06-02 0 7.500 7.480 7.500 7.060 7.640 14,097,000 103,486,450 7.3410 7.169 7.150 7.169 6.748 7.303 14,747,812 7.0171 1.35%
2020-06-01 0 7.400 7.400 7.430 6.600 7.800 23,027,974 166,244,149 7.2192 7.073 7.073 7.102 6.309 7.456 24,091,100 6.9006 15.62%
2020-05-29 0 6.400 6.380 6.400 6.100 6.470 10,236,000 64,853,200 6.3358 6.118 6.098 6.118 5.831 6.184 10,708,563 6.0562 4.07%
2020-05-28 0 6.150 6.140 6.150 6.050 6.600 15,130,000 95,141,460 6.2883 5.879 5.869 5.879 5.783 6.309 15,828,503 6.0108 -1.60%
2020-05-27 0 6.250 6.230 6.250 5.680 6.650 33,229,839 208,127,579 6.2633 5.974 5.955 5.974 5.429 6.357 34,763,952 5.9869 8.51%
2020-05-26 0 5.760 5.740 5.760 5.440 5.890 16,612,000 93,586,520 5.6337 5.506 5.487 5.506 5.200 5.630 17,378,922 5.3851 1.23%
2020-05-25 0 5.690 5.690 5.700 4.860 5.700 22,012,000 119,350,440 5.4221 5.439 5.439 5.448 4.646 5.448 23,028,222 5.1828 14.95%
2020-05-22 0 4.950 4.950 4.980 4.860 5.280 14,486,000 73,751,700 5.0912 4.732 4.732 4.760 4.646 5.047 15,154,771 4.8666 -0.20%
2020-05-21 0 4.980 4.980 5.010 4.750 5.290 14,028,000 71,028,140 5.0633 4.741 4.741 4.770 4.522 5.036 14,734,803 4.8204 5.96%
2020-05-20 0 4.700 4.700 4.710 4.400 4.770 4,859,000 22,474,560 4.6253 4.475 4.475 4.484 4.189 4.541 5,103,821 4.4035 6.82%
2020-05-19 0 4.400 4.400 4.420 4.340 4.470 1,973,000 8,694,410 4.4067 4.189 4.189 4.208 4.132 4.256 2,072,410 4.1953 1.15%
2020-05-18 0 4.350 4.320 4.350 4.190 4.420 2,578,000 11,165,480 4.3311 4.141 4.113 4.141 3.989 4.208 2,707,893 4.1233 4.07%
2020-05-15 0 4.180 4.180 4.200 4.140 4.300 868,000 3,639,920 4.1935 3.979 3.979 3.999 3.941 4.094 911,734 3.9923 0.48%
2020-05-14 0 4.160 4.160 4.200 4.140 4.250 1,614,000 6,764,340 4.1910 3.960 3.960 3.999 3.941 4.046 1,695,322 3.9900 -3.03%
2020-05-13 0 4.290 4.280 4.290 4.090 4.400 4,258,000 18,346,840 4.3088 4.084 4.075 4.084 3.894 4.189 4,472,540 4.1021 3.87%
2020-05-12 0 4.130 4.120 4.130 4.050 4.150 1,242,000 5,100,560 4.1067 3.932 3.922 3.932 3.856 3.951 1,304,578 3.9097 1.72%
2020-05-11 0 4.060 4.050 4.070 4.040 4.120 958,000 3,909,100 4.0805 3.865 3.856 3.875 3.846 3.922 1,006,269 3.8847 1.25%
2020-05-08 0 4.010 4.010 4.030 4.010 4.040 462,000 1,859,160 4.0242 3.818 3.818 3.837 3.818 3.846 485,278 3.8311 0.75%
2020-05-07 0 3.980 3.980 4.000 3.980 4.040 360,000 1,440,440 4.0012 3.789 3.789 3.808 3.789 3.846 378,139 3.8093 0.00%
2020-05-06 0 3.980 3.980 4.030 3.910 4.040 806,000 3,209,620 3.9822 3.789 3.789 3.837 3.722 3.846 846,610 3.7911 1.02%
2020-05-05 0 3.940 3.920 3.940 3.890 3.940 402,000 1,575,000 3.9179 3.751 3.732 3.751 3.703 3.751 422,255 3.7300 0.77%
2020-05-04 0 3.910 3.910 3.950 3.850 3.950 868,700 3,394,760 3.9079 3.722 3.722 3.761 3.665 3.761 912,470 3.7204 -2.01%
2020-04-29 0 3.990 3.980 3.990 3.970 4.060 508,000 2,038,960 4.0137 3.799 3.789 3.799 3.780 3.865 533,596 3.8212 -0.75%
2020-04-28 0 4.020 4.020 4.040 3.970 4.060 394,000 1,581,980 4.0152 3.827 3.827 3.846 3.780 3.865 413,852 3.8226 0.00%
2020-04-27 0 4.020 4.020 4.050 3.940 4.050 986,000 3,955,660 4.0118 3.827 3.827 3.856 3.751 3.856 1,035,680 3.8194 1.26%
2020-04-24 0 3.970 3.960 3.980 3.950 4.010 478,000 1,897,480 3.9696 3.780 3.770 3.789 3.761 3.818 502,084 3.7792 -0.25%
2020-04-23 0 3.980 3.970 3.980 3.950 4.090 1,136,000 4,539,580 3.9961 3.789 3.780 3.789 3.761 3.894 1,193,238 3.8044 0.76%
2020-04-22 0 3.950 3.950 3.960 3.890 3.980 1,100,000 4,324,900 3.9317 3.761 3.761 3.770 3.703 3.789 1,155,424 3.7431 -1.25%
2020-04-21 0 4.000 3.980 4.000 3.960 4.100 2,442,000 9,743,360 3.9899 3.808 3.789 3.808 3.770 3.903 2,565,041 3.7985 -2.68%
2020-04-20 0 4.110 4.110 4.120 4.110 4.170 789,000 3,258,470 4.1299 3.913 3.913 3.922 3.913 3.970 828,754 3.9318 -0.96%
2020-04-17 0 4.150 4.130 4.170 4.100 4.200 1,642,000 6,820,600 4.1538 3.951 3.932 3.970 3.903 3.999 1,724,732 3.9546 1.22%
2020-04-16 0 4.100 4.080 4.100 4.030 4.150 1,456,000 5,950,400 4.0868 3.903 3.884 3.903 3.837 3.951 1,529,361 3.8908 -1.20%
2020-04-15 0 4.150 4.110 4.150 4.110 4.190 1,346,890 5,577,046 4.1407 3.951 3.913 3.951 3.913 3.989 1,414,753 3.9421 -0.95%
2020-04-14 0 4.190 4.170 4.190 4.150 4.210 622,000 2,598,840 4.1782 3.989 3.970 3.989 3.951 4.008 653,340 3.9778 0.48%
2020-04-09 0 4.170 4.150 4.170 4.140 4.190 880,000 3,664,500 4.1642 3.970 3.951 3.970 3.941 3.989 924,339 3.9645 0.72%
2020-04-08 0 4.140 4.110 4.140 4.100 4.180 574,000 2,370,360 4.1295 3.941 3.913 3.941 3.903 3.979 602,921 3.9315 -1.66%
2020-04-07 0 4.210 4.190 4.210 4.120 4.220 2,538,000 10,583,200 4.1699 4.008 3.989 4.008 3.922 4.018 2,665,878 3.9699 2.18%
2020-04-06 0 4.120 4.120 4.150 4.080 4.170 832,000 3,423,740 4.1151 3.922 3.922 3.951 3.884 3.970 873,920 3.9177 -0.72%
2020-04-03 0 4.150 4.150 4.160 4.110 4.220 692,000 2,877,700 4.1585 3.951 3.951 3.960 3.913 4.018 726,867 3.9590 -1.89%
2020-04-02 0 4.230 4.200 4.230 3.940 4.270 1,784,000 7,403,140 4.1497 4.027 3.999 4.027 3.751 4.065 1,873,887 3.9507 4.96%
2020-04-01 0 4.030 4.000 4.040 3.960 4.180 5,502,000 22,411,320 4.0733 3.837 3.808 3.846 3.770 3.979 5,779,219 3.8779 -8.41%
2020-03-31 0 4.400 4.390 4.400 4.180 4.400 2,770,000 11,888,420 4.2918 4.189 4.179 4.189 3.979 4.189 2,909,567 4.0860 7.32%
2020-03-30 0 4.100 4.090 4.110 4.080 4.210 1,524,000 6,266,380 4.1118 3.903 3.894 3.913 3.884 4.008 1,600,787 3.9146 -3.30%
2020-03-27 0 4.240 4.210 4.240 4.190 4.360 1,600,000 6,812,140 4.2576 4.037 4.008 4.037 3.989 4.151 1,680,616 4.0534 2.42%
2020-03-26 0 4.140 4.130 4.140 3.860 4.350 4,590,000 19,247,960 4.1935 3.941 3.932 3.941 3.675 4.141 4,821,268 3.9923 6.43%
2020-03-25 0 3.890 3.880 3.890 3.800 3.900 2,228,000 8,621,820 3.8698 3.703 3.694 3.703 3.618 3.713 2,340,258 3.6841 4.57%
2020-03-24 0 3.720 3.700 3.720 3.650 3.750 1,448,000 5,365,620 3.7055 3.542 3.523 3.542 3.475 3.570 1,520,958 3.5278 4.79%
2020-03-23 0 3.550 3.550 3.570 3.510 3.660 1,882,000 6,747,020 3.5850 3.380 3.380 3.399 3.342 3.484 1,976,825 3.4131 -4.05%
2020-03-20 0 3.700 3.650 3.700 3.600 3.850 4,402,000 16,314,140 3.7061 3.523 3.475 3.523 3.427 3.665 4,623,795 3.5283 1.37%
2020-03-19 0 3.650 3.630 3.640 3.490 4.010 4,954,000 18,153,520 3.6644 3.475 3.456 3.465 3.323 3.818 5,203,608 3.4886 -8.75%
2020-03-18 0 4.000 3.980 4.000 3.950 4.350 1,978,000 8,180,600 4.1358 3.808 3.789 3.808 3.761 4.141 2,077,662 3.9374 -5.21%
2020-03-17 0 4.220 4.210 4.240 4.020 4.390 1,920,000 8,061,840 4.1989 4.018 4.008 4.037 3.827 4.179 2,016,739 3.9975 -3.43%
2020-03-16 0 4.370 4.360 4.370 4.300 4.600 2,590,000 11,337,040 4.3772 4.160 4.151 4.160 4.094 4.379 2,720,498 4.1673 -5.00%
2020-03-13 0 4.600 4.570 4.600 4.310 4.600 3,172,000 14,125,500 4.4532 4.379 4.351 4.379 4.103 4.379 3,331,822 4.2396 -0.86%
2020-03-12 0 4.640 4.590 4.640 4.510 4.720 1,906,000 8,778,700 4.6058 4.417 4.370 4.417 4.294 4.494 2,002,034 4.3849 -2.73%
2020-03-11 0 4.770 4.730 4.770 4.690 4.830 1,950,000 9,263,720 4.7506 4.541 4.503 4.541 4.465 4.598 2,048,251 4.5227 0.63%
2020-03-10 0 4.740 4.710 4.720 4.460 4.750 2,568,000 11,743,740 4.5731 4.513 4.484 4.494 4.246 4.522 2,697,389 4.3537 3.72%
2020-03-09 0 4.570 4.570 4.580 4.550 4.770 2,230,000 10,423,460 4.6742 4.351 4.351 4.360 4.332 4.541 2,342,359 4.4500 -5.19%
2020-03-06 0 4.820 4.810 4.820 4.570 4.990 5,672,000 27,362,580 4.8242 4.589 4.579 4.589 4.351 4.751 5,957,785 4.5927 4.78%
2020-03-05 0 4.600 4.600 4.610 4.530 4.640 472,000 2,177,460 4.6133 4.379 4.379 4.389 4.313 4.417 495,782 4.3920 0.88%
2020-03-04 0 4.560 4.550 4.560 4.530 4.580 520,000 2,370,240 4.5582 4.341 4.332 4.341 4.313 4.360 546,200 4.3395 -0.87%
2020-03-03 0 4.600 4.580 4.600 4.530 4.600 836,000 3,828,640 4.5797 4.379 4.360 4.379 4.313 4.379 878,122 4.3600 1.55%
2020-03-02 0 4.530 4.530 4.540 4.450 4.540 624,800 2,812,264 4.5011 4.313 4.313 4.322 4.237 4.322 656,281 4.2852 0.89%
2020-02-28 0 4.490 4.490 4.500 4.480 4.550 1,036,000 4,660,200 4.4983 4.275 4.275 4.284 4.265 4.332 1,088,199 4.2825 -1.97%
2020-02-27 0 4.580 4.580 4.600 4.560 4.630 304,000 1,390,600 4.5743 4.360 4.360 4.379 4.341 4.408 319,317 4.3549 -0.65%
2020-02-26 0 4.610 4.600 4.630 4.470 4.640 1,036,000 4,747,540 4.5826 4.389 4.379 4.408 4.256 4.417 1,088,199 4.3627 1.77%
2020-02-25 0 4.530 4.530 4.540 4.470 4.580 774,000 3,503,640 4.5267 4.313 4.313 4.322 4.256 4.360 812,998 4.3095 0.44%
2020-02-24 0 4.510 4.510 4.540 4.500 4.580 1,035,270 4,678,676 4.5193 4.294 4.294 4.322 4.284 4.360 1,087,432 4.3025 -1.74%
2020-02-21 0 4.590 4.590 4.620 4.570 4.600 468,000 2,145,920 4.5853 4.370 4.370 4.398 4.351 4.379 491,580 4.3654 -0.86%
2020-02-20 0 4.630 4.630 4.650 4.590 4.650 631,000 2,916,450 4.6219 4.408 4.408 4.427 4.370 4.427 662,793 4.4002 0.00%
2020-02-19 0 4.630 4.630 4.650 4.580 4.650 746,000 3,446,590 4.6201 4.408 4.408 4.427 4.360 4.427 783,587 4.3985 1.31%
2020-02-18 0 4.570 4.570 4.590 4.500 4.690 3,107,000 14,209,690 4.5734 4.351 4.351 4.370 4.284 4.465 3,263,547 4.3541 -2.14%
2020-02-17 0 4.670 4.670 4.690 4.600 4.820 3,666,000 17,176,960 4.6855 4.446 4.446 4.465 4.379 4.589 3,850,712 4.4607 -1.27%
2020-02-14 0 4.730 4.710 4.730 4.700 4.780 582,000 2,742,020 4.7114 4.503 4.484 4.503 4.475 4.551 611,324 4.4854 1.07%
2020-02-13 0 4.680 4.670 4.690 4.610 4.750 1,078,000 5,038,520 4.6740 4.456 4.446 4.465 4.389 4.522 1,132,315 4.4498 -0.85%
2020-02-12 0 4.720 4.710 4.730 4.550 4.730 1,936,000 8,953,880 4.6249 4.494 4.484 4.503 4.332 4.503 2,033,546 4.4031 2.61%
2020-02-11 0 4.600 4.590 4.600 4.530 4.610 1,846,000 8,437,100 4.5705 4.379 4.370 4.379 4.313 4.389 1,939,011 4.3512 1.10%
2020-02-10 0 4.550 4.550 4.580 4.520 4.600 1,602,000 7,290,820 4.5511 4.332 4.332 4.360 4.303 4.379 1,682,717 4.3328 -1.73%
2020-02-07 0 4.630 4.630 4.650 4.600 4.710 1,320,000 6,124,660 4.6399 4.408 4.408 4.427 4.379 4.484 1,386,508 4.4173 -1.70%
2020-02-06 0 4.710 4.700 4.720 4.670 4.750 1,164,000 5,476,240 4.7047 4.484 4.475 4.494 4.446 4.522 1,222,648 4.4790 1.29%
2020-02-05 0 4.650 4.650 4.660 4.600 4.730 1,356,000 6,339,180 4.6749 4.427 4.427 4.436 4.379 4.503 1,424,322 4.4507 0.87%
2020-02-04 0 4.610 4.600 4.650 4.500 4.690 1,768,000 8,160,860 4.6159 4.389 4.379 4.427 4.284 4.465 1,857,081 4.3945 2.22%
2020-02-03 0 4.510 4.500 4.550 4.300 4.520 2,194,000 9,739,880 4.4393 4.294 4.284 4.332 4.094 4.303 2,304,545 4.2264 -1.31%
2020-01-31 0 4.570 4.570 4.580 4.570 4.750 1,132,005 5,242,203 4.6309 4.351 4.351 4.360 4.351 4.522 1,189,041 4.4088 -0.65%
2020-01-30 0 4.600 4.600 4.610 4.540 4.880 2,040,000 9,505,280 4.6595 4.379 4.379 4.389 4.322 4.646 2,142,786 4.4359 -5.93%
2020-01-29 0 4.890 4.860 4.890 4.850 5.000 1,090,000 5,342,840 4.9017 4.655 4.627 4.655 4.617 4.760 1,144,920 4.6666 -3.36%
2020-01-24 0 5.060 5.050 5.060 4.990 5.080 636,000 3,203,020 5.0362 4.817 4.808 4.817 4.751 4.836 668,045 4.7946 1.00%
2020-01-23 0 5.010 5.010 5.020 5.000 5.130 1,532,000 7,709,720 5.0325 4.770 4.770 4.779 4.760 4.884 1,609,190 4.7911 -3.09%
2020-01-22 0 5.170 5.150 5.170 5.030 5.180 1,142,000 5,862,340 5.1334 4.922 4.903 4.922 4.789 4.932 1,199,540 4.8872 1.77%
2020-01-21 0 5.080 5.060 5.080 5.000 5.250 2,680,000 13,626,700 5.0846 4.836 4.817 4.836 4.760 4.998 2,815,032 4.8407 -1.93%
2020-01-20 0 5.180 5.150 5.190 5.130 5.240 1,662,000 8,596,820 5.1726 4.932 4.903 4.941 4.884 4.989 1,745,740 4.9245 -0.77%
2020-01-17 0 5.220 5.200 5.240 5.170 5.360 2,896,000 15,180,640 5.2419 4.970 4.951 4.989 4.922 5.103 3,041,915 4.9905 -0.76%
2020-01-16 0 5.260 5.240 5.260 5.040 5.360 8,494,730 44,767,074 5.2700 5.008 4.989 5.008 4.798 5.103 8,922,738 5.0172 4.37%
2020-01-15 0 5.040 5.030 5.040 5.000 5.080 1,136,000 5,725,920 5.0404 4.798 4.789 4.798 4.760 4.836 1,193,238 4.7986 0.40%
2020-01-14 0 5.020 5.020 5.030 4.950 5.080 2,476,000 12,453,720 5.0298 4.779 4.779 4.789 4.713 4.836 2,600,754 4.7885 1.41%
2020-01-13 0 4.950 4.950 4.970 4.910 4.970 1,117,500 5,512,730 4.9331 4.713 4.713 4.732 4.674 4.732 1,173,805 4.6965 1.02%
2020-01-10 0 4.900 4.890 4.910 4.880 4.930 712,000 3,492,160 4.9047 4.665 4.655 4.674 4.646 4.694 747,874 4.6694 0.00%
2020-01-09 0 4.900 4.890 4.900 4.890 4.940 870,000 4,265,460 4.9028 4.665 4.655 4.665 4.655 4.703 913,835 4.6676 0.20%
2020-01-08 0 4.890 4.880 4.890 4.860 4.930 688,000 3,361,500 4.8859 4.655 4.646 4.655 4.627 4.694 722,665 4.6515 -1.01%
2020-01-07 0 4.940 4.900 4.950 4.880 4.960 460,000 2,263,740 4.9212 4.703 4.665 4.713 4.646 4.722 483,177 4.6851 0.41%
2020-01-06 0 4.920 4.900 4.920 4.880 4.960 671,000 3,290,790 4.9043 4.684 4.665 4.684 4.646 4.722 704,808 4.6691 -0.40%
2020-01-03 0 4.940 4.940 4.960 4.920 5.040 908,000 4,523,700 4.9820 4.703 4.703 4.722 4.684 4.798 953,750 4.7431 -0.40%
2020-01-02 0 4.960 4.960 4.970 4.960 5.040 850,000 4,249,020 4.9988 4.722 4.722 4.732 4.722 4.798 892,827 4.7591 -1.00%
2019-12-31 0 5.010 5.010 5.030 5.000 5.050 398,000 1,995,700 5.0143 4.770 4.770 4.789 4.760 4.808 418,053 4.7738 -0.99%
2019-12-30 0 5.060 5.040 5.060 4.880 5.120 2,348,000 11,858,500 5.0505 4.817 4.798 4.817 4.646 4.874 2,466,304 4.8082 3.69%
2019-12-27 0 4.880 4.870 4.890 4.860 4.890 418,000 2,037,400 4.8742 4.646 4.636 4.655 4.627 4.655 439,061 4.6404 0.62%
2019-12-24 0 4.850 4.840 4.850 4.830 4.880 124,000 601,140 4.8479 4.617 4.608 4.617 4.598 4.646 130,248 4.6154 0.41%
2019-12-23 0 4.830 4.830 4.860 4.800 4.880 296,000 1,435,200 4.8486 4.598 4.598 4.627 4.570 4.646 310,914 4.6161 0.00%
2019-12-20 0 4.830 4.830 4.870 4.810 4.890 408,000 1,977,300 4.8463 4.598 4.598 4.636 4.579 4.655 428,557 4.6139 -0.41%
2019-12-19 0 4.850 4.850 4.860 4.840 4.900 392,000 1,904,480 4.8584 4.617 4.617 4.627 4.608 4.665 411,751 4.6253 -0.82%
2019-12-18 0 4.890 4.880 4.890 4.870 4.930 610,000 2,980,600 4.8862 4.655 4.646 4.655 4.636 4.694 640,735 4.6518 -0.41%
2019-12-17 0 4.910 4.910 4.920 4.890 4.940 1,072,000 5,263,940 4.9104 4.674 4.674 4.684 4.655 4.703 1,126,013 4.6748 0.61%
2019-12-16 0 4.880 4.880 4.890 4.880 4.940 354,000 1,736,480 4.9053 4.646 4.646 4.655 4.646 4.703 371,836 4.6700 -0.81%
2019-12-13 0 4.920 4.920 4.930 4.890 4.940 904,000 4,444,820 4.9168 4.684 4.684 4.694 4.655 4.703 949,548 4.6810 1.23%
2019-12-12 0 4.860 4.860 4.870 4.860 4.890 292,000 1,422,980 4.8732 4.627 4.627 4.636 4.627 4.655 306,712 4.6395 0.21%
2019-12-11 0 4.850 4.850 4.870 4.850 4.900 484,000 2,355,420 4.8666 4.617 4.617 4.636 4.617 4.665 508,386 4.6331 0.00%
2019-12-10 0 4.850 4.850 4.890 4.820 4.880 422,000 2,051,680 4.8618 4.617 4.617 4.655 4.589 4.646 443,263 4.6286 -0.41%
2019-12-09 0 4.870 4.820 4.870 4.800 4.870 416,000 2,012,580 4.8379 4.636 4.589 4.636 4.570 4.636 436,960 4.6059 -0.20%
2019-12-06 0 4.880 4.830 4.880 4.820 4.900 624,000 3,029,780 4.8554 4.646 4.598 4.646 4.589 4.665 655,440 4.6225 0.21%
2019-12-05 0 4.870 4.820 4.870 4.810 4.880 576,000 2,783,500 4.8325 4.636 4.589 4.636 4.579 4.646 605,022 4.6007 1.25%
2019-12-04 0 4.810 4.790 4.810 4.770 4.850 764,000 3,668,860 4.8022 4.579 4.560 4.579 4.541 4.617 802,494 4.5718 -1.43%
2019-12-03 0 4.880 4.870 4.900 4.800 4.890 312,000 1,515,960 4.8588 4.646 4.636 4.665 4.570 4.655 327,720 4.6258 -0.41%
2019-12-02 0 4.900 4.880 4.900 4.860 4.930 388,000 1,894,900 4.8838 4.665 4.646 4.665 4.627 4.694 407,549 4.6495 0.00%
2019-11-29 0 4.900 4.850 4.900 4.800 4.900 1,309,000 6,325,570 4.8324 4.665 4.617 4.665 4.570 4.665 1,374,954 4.6006 -0.61%
2019-11-28 0 4.930 4.920 4.930 4.900 4.950 602,000 2,961,540 4.9195 4.694 4.684 4.694 4.665 4.713 632,332 4.6835 0.20%
2019-11-27 0 4.920 4.920 4.930 4.920 5.010 832,000 4,122,211 4.9546 4.684 4.684 4.694 4.684 4.770 873,920 4.7169 -2.77%
2019-11-26 0 5.060 4.950 5.060 4.930 5.060 972,000 4,877,740 5.0183 4.817 4.713 4.817 4.694 4.817 1,020,974 4.7775 2.02%
2019-11-25 0 4.960 4.960 4.980 4.920 4.990 760,000 3,770,860 4.9617 4.722 4.722 4.741 4.684 4.751 798,293 4.7237 0.61%
2019-11-22 0 4.930 4.910 4.930 4.910 4.940 446,000 2,195,400 4.9224 4.694 4.674 4.694 4.674 4.703 468,472 4.6863 -0.20%
2019-11-21 0 4.940 4.920 4.940 4.880 4.940 726,000 3,562,400 4.9069 4.703 4.684 4.703 4.646 4.703 762,580 4.6715 -0.40%
2019-11-20 0 4.960 4.950 4.960 4.920 4.980 632,000 3,124,540 4.9439 4.722 4.713 4.722 4.684 4.741 663,843 4.7067 -0.80%
2019-11-19 0 5.000 4.990 5.000 4.900 5.020 1,133,680 5,661,384 4.9938 4.760 4.751 4.760 4.665 4.779 1,190,801 4.7543 2.04%
2019-11-18 0 4.900 4.890 4.900 4.890 4.980 676,000 3,334,340 4.9325 4.665 4.655 4.665 4.655 4.741 710,060 4.6959 0.41%
2019-11-15 0 4.880 4.880 4.900 4.870 4.980 1,791,000 8,774,930 4.8995 4.646 4.646 4.665 4.636 4.741 1,881,240 4.6644 -1.01%
2019-11-14 0 4.930 4.930 4.940 4.920 5.050 1,880,000 9,344,640 4.9706 4.694 4.694 4.703 4.684 4.808 1,974,724 4.7321 -1.20%
2019-11-13 0 4.990 4.990 5.000 4.970 5.040 1,664,000 8,318,940 4.9994 4.751 4.751 4.760 4.732 4.798 1,747,841 4.7596 -1.77%
2019-11-12 0 5.080 5.080 5.090 5.020 5.090 1,122,000 5,676,620 5.0594 4.836 4.836 4.846 4.779 4.846 1,178,532 4.8167 0.99%
2019-11-11 0 5.030 5.030 5.050 5.020 5.200 3,276,000 16,610,500 5.0704 4.789 4.789 4.808 4.779 4.951 3,441,062 4.8271 -3.27%
2019-11-08 0 5.200 5.180 5.200 5.180 5.250 854,000 4,451,720 5.2128 4.951 4.932 4.951 4.932 4.998 897,029 4.9627 -0.57%
2019-11-07 0 5.230 5.220 5.230 5.190 5.270 1,924,000 10,040,040 5.2183 4.979 4.970 4.979 4.941 5.017 2,020,941 4.9680 -0.76%
2019-11-06 0 5.270 5.270 5.300 5.250 5.370 1,182,000 6,253,380 5.2905 5.017 5.017 5.046 4.998 5.112 1,241,555 5.0367 -1.86%
2019-11-05 0 5.370 5.350 5.370 5.240 5.380 2,556,000 13,608,720 5.3242 5.112 5.093 5.112 4.989 5.122 2,684,784 5.0688 2.29%
2019-11-04 0 5.250 5.250 5.260 5.220 5.400 2,474,000 13,081,380 5.2875 4.998 4.998 5.008 4.970 5.141 2,598,653 5.0339 -1.50%
2019-11-01 0 5.330 5.330 5.340 5.200 5.480 5,998,000 32,260,200 5.3785 5.074 5.074 5.084 4.951 5.217 6,300,210 5.1205 2.50%
2019-10-31 0 5.200 5.200 5.220 5.170 5.250 1,974,000 10,297,980 5.2168 4.951 4.951 4.970 4.922 4.998 2,073,460 4.9666 0.58%
2019-10-30 0 5.170 5.160 5.170 5.060 5.240 1,282,000 6,620,280 5.1640 4.922 4.912 4.922 4.817 4.989 1,346,594 4.9163 1.57%
2019-10-29 0 5.090 5.090 5.150 5.080 5.160 762,000 3,884,640 5.0980 4.846 4.846 4.903 4.836 4.912 800,393 4.8534 -0.39%
2019-10-28 0 5.110 5.110 5.140 5.080 5.170 638,000 3,267,360 5.1213 4.865 4.865 4.893 4.836 4.922 670,146 4.8756 0.20%
2019-10-25 0 5.100 5.100 5.130 5.080 5.130 348,000 1,776,480 5.1048 4.855 4.855 4.884 4.836 4.884 365,534 4.8600 -0.97%
2019-10-24 0 5.150 5.130 5.150 5.070 5.150 552,000 2,823,220 5.1145 4.903 4.884 4.903 4.827 4.903 579,813 4.8692 1.18%
2019-10-23 0 5.090 5.060 5.100 5.040 5.110 702,000 3,555,420 5.0647 4.846 4.817 4.855 4.798 4.865 737,370 4.8218 0.20%
2019-10-22 0 5.080 5.070 5.080 5.030 5.110 1,464,000 7,409,620 5.0612 4.836 4.827 4.836 4.789 4.865 1,537,764 4.8184 -0.59%
2019-10-21 0 5.110 5.100 5.110 5.060 5.180 1,400,000 7,146,160 5.1044 4.865 4.855 4.865 4.817 4.932 1,470,539 4.8596 -1.16%
2019-10-18 0 5.170 5.170 5.180 5.130 5.240 1,446,000 7,453,560 5.1546 4.922 4.922 4.932 4.884 4.989 1,518,857 4.9073 -0.39%
2019-10-17 0 5.190 5.190 5.200 5.140 5.250 1,000,000 5,184,480 5.1845 4.941 4.941 4.951 4.893 4.998 1,050,385 4.9358 0.00%
2019-10-16 0 5.190 5.190 5.210 5.160 5.310 1,738,000 9,040,220 5.2015 4.941 4.941 4.960 4.912 5.055 1,825,569 4.9520 -0.76%
2019-10-15 0 5.230 5.220 5.230 5.220 5.550 4,865,500 26,099,930 5.3643 4.979 4.970 4.979 4.970 5.284 5,110,649 5.1070 -0.57%
2019-10-14 0 5.260 5.240 5.250 5.160 5.340 3,842,000 20,177,180 5.2517 5.008 4.989 4.998 4.912 5.084 4,035,580 4.9998 3.14%
2019-10-11 0 5.100 5.090 5.100 5.040 5.200 2,440,000 12,445,020 5.1004 4.855 4.846 4.855 4.798 4.951 2,562,940 4.8558 0.39%
2019-10-10 0 5.080 5.080 5.090 5.010 5.170 2,022,000 10,333,360 5.1105 4.836 4.836 4.846 4.770 4.922 2,123,879 4.8653 1.20%
2019-10-09 0 5.020 5.010 5.020 5.000 5.090 1,976,000 9,952,240 5.0366 4.779 4.770 4.779 4.760 4.846 2,075,561 4.7950 -1.38%
2019-10-08 0 5.090 5.090 5.100 5.080 5.220 2,079,680 10,646,336 5.1192 4.846 4.846 4.855 4.836 4.970 2,184,465 4.8737 -1.36%
2019-10-04 0 5.160 5.150 5.160 5.110 5.350 1,436,000 7,499,880 5.2228 4.912 4.903 4.912 4.865 5.093 1,508,353 4.9722 -2.46%
2019-10-03 0 5.290 5.280 5.290 5.230 5.350 708,000 3,726,560 5.2635 5.036 5.027 5.036 4.979 5.093 743,673 5.0110 -0.38%
2019-10-02 0 5.310 5.310 5.330 5.150 5.350 2,002,000 10,595,020 5.2922 5.055 5.055 5.074 4.903 5.093 2,102,871 5.0384 3.51%
2019-09-30 0 5.130 5.130 5.140 5.080 5.150 676,000 3,455,280 5.1114 4.884 4.884 4.893 4.836 4.903 710,060 4.8662 -0.19%
2019-09-27 0 5.140 5.140 5.150 5.080 5.200 928,000 4,772,480 5.1428 4.893 4.893 4.903 4.836 4.951 974,757 4.8961 0.19%
2019-09-26 0 5.130 5.130 5.150 5.110 5.320 2,222,000 11,467,840 5.1610 4.884 4.884 4.903 4.865 5.065 2,333,956 4.9135 -2.29%
2019-09-25 0 5.250 5.210 5.250 5.210 5.360 1,344,000 7,037,580 5.2363 4.998 4.960 4.998 4.960 5.103 1,411,718 4.9851 -2.05%
2019-09-24 0 5.360 5.350 5.370 5.310 5.450 1,962,000 10,514,900 5.3593 5.103 5.093 5.112 5.055 5.189 2,060,856 5.1022 -0.56%
2019-09-23 0 5.390 5.390 5.400 5.360 5.590 2,154,000 11,671,960 5.4187 5.131 5.131 5.141 5.103 5.322 2,262,530 5.1588 -3.06%
2019-09-20 0 5.560 5.480 5.560 5.360 5.670 4,446,000 24,576,180 5.5277 5.293 5.217 5.293 5.103 5.398 4,670,012 5.2626 3.73%
2019-09-19 0 5.360 5.360 5.390 5.280 5.680 6,572,000 35,490,420 5.4002 5.103 5.103 5.131 5.027 5.408 6,903,131 5.1412 -3.42%
2019-09-18 0 5.550 5.540 5.550 5.090 5.650 12,569,000 68,337,600 5.4370 5.284 5.274 5.284 4.846 5.379 13,202,291 5.1762 10.12%
2019-09-17 0 5.040 5.030 5.050 5.000 5.120 1,014,000 5,119,740 5.0491 4.798 4.789 4.808 4.760 4.874 1,065,091 4.8069 -1.56%
2019-09-16 0 5.120 5.110 5.130 5.070 5.290 1,410,000 7,241,500 5.1358 4.874 4.865 4.884 4.827 5.036 1,481,043 4.8895 -2.85%
2019-09-13 0 5.270 5.260 5.270 5.200 5.310 2,326,000 12,230,900 5.2583 5.017 5.008 5.017 4.951 5.055 2,443,196 5.0061 1.54%
2019-09-12 0 5.190 5.180 5.190 5.160 5.240 1,760,000 9,146,560 5.1969 4.941 4.932 4.941 4.912 4.989 1,848,678 4.9476 1.17%
2019-09-11 0 5.130 5.100 5.130 5.070 5.250 2,062,000 10,650,380 5.1651 4.884 4.855 4.884 4.827 4.998 2,165,894 4.9173 0.00%
2019-09-10 0 5.130 5.110 5.130 4.970 5.250 3,612,000 18,631,240 5.1582 4.884 4.865 4.884 4.732 4.998 3,793,991 4.9107 3.01%
2019-09-09 0 4.980 4.980 5.000 4.960 5.060 944,000 4,716,140 4.9959 4.741 4.741 4.760 4.722 4.817 991,564 4.7563 -0.40%
2019-09-06 0 5.000 4.990 5.010 4.890 5.080 2,942,000 14,761,360 5.0175 4.760 4.751 4.770 4.655 4.836 3,090,233 4.7768 2.46%
2019-09-05 0 4.880 4.850 4.880 4.850 4.970 1,094,000 5,374,460 4.9127 4.646 4.617 4.646 4.617 4.732 1,149,121 4.6770 0.21%
2019-09-04 0 4.870 4.870 4.880 4.700 4.900 1,740,000 8,369,620 4.8101 4.636 4.636 4.646 4.475 4.665 1,827,670 4.5794 3.40%
2019-09-03 0 4.710 4.700 4.720 4.690 4.890 1,240,000 5,902,840 4.7604 4.484 4.475 4.494 4.465 4.655 1,302,478 4.5320 -1.67%
2019-09-02 0 4.790 4.790 4.830 4.780 4.900 1,149,000 5,543,880 4.8250 4.560 4.560 4.598 4.551 4.665 1,206,893 4.5935 -1.44%
2019-08-30 0 4.860 4.860 4.870 4.810 5.050 2,306,000 11,344,120 4.9194 4.627 4.627 4.636 4.579 4.808 2,422,188 4.6834 -0.21%
2019-08-29 0 4.870 4.840 4.870 4.760 4.920 1,646,000 7,946,560 4.8278 4.636 4.608 4.636 4.532 4.684 1,728,934 4.5962 -0.20%
2019-08-28 0 4.880 4.880 4.900 4.870 5.390 6,858,000 34,523,960 5.0341 4.646 4.646 4.665 4.636 5.131 7,203,541 4.7926 -5.43%
2019-08-27 0 5.160 5.150 5.160 4.990 5.290 4,728,000 24,522,800 5.1867 4.912 4.903 4.912 4.751 5.036 4,966,221 4.9379 3.41%
2019-08-26 0 4.990 4.960 4.990 4.810 5.040 2,448,000 12,078,560 4.9341 4.751 4.722 4.751 4.579 4.798 2,571,343 4.6974 -3.11%
2019-08-23 0 5.150 5.140 5.150 4.780 5.200 6,272,000 31,921,780 5.0896 4.903 4.893 4.903 4.551 4.951 6,588,016 4.8454 7.52%
2019-08-22 0 4.790 4.760 4.790 4.740 4.900 980,000 4,726,820 4.8233 4.560 4.532 4.560 4.513 4.665 1,029,377 4.5919 -1.44%
2019-08-21 0 4.860 4.860 4.880 4.840 4.960 862,000 4,220,420 4.8961 4.627 4.627 4.646 4.608 4.722 905,432 4.6612 -0.82%
2019-08-20 0 4.900 4.880 4.900 4.780 4.960 2,194,000 10,658,460 4.8580 4.665 4.646 4.665 4.551 4.722 2,304,545 4.6250 1.87%
2019-08-19 0 4.810 4.810 4.850 4.790 4.940 1,286,000 6,246,460 4.8573 4.579 4.579 4.617 4.560 4.703 1,350,795 4.6243 1.26%
2019-08-16 0 4.750 4.720 4.750 4.570 4.840 2,150,000 10,197,940 4.7432 4.522 4.494 4.522 4.351 4.608 2,258,328 4.5157 3.26%
2019-08-15 0 4.600 4.570 4.600 4.330 4.610 1,186,000 5,355,920 4.5160 4.379 4.351 4.379 4.122 4.389 1,245,757 4.2993 1.77%
2019-08-14 0 4.520 4.510 4.520 4.440 4.620 962,000 4,354,020 4.5260 4.303 4.294 4.303 4.227 4.398 1,010,471 4.3089 2.26%
2019-08-13 0 4.420 4.400 4.420 4.380 4.500 1,240,000 5,471,580 4.4126 4.208 4.189 4.208 4.170 4.284 1,302,478 4.2009 -1.78%
2019-08-12 0 4.500 4.480 4.520 4.440 4.560 502,000 2,262,720 4.5074 4.284 4.265 4.303 4.227 4.341 527,293 4.2912 0.00%
2019-08-09 0 4.500 4.480 4.500 4.500 4.680 682,000 3,113,240 4.5649 4.284 4.265 4.284 4.284 4.456 716,363 4.3459 -2.60%
2019-08-08 0 4.620 4.620 4.630 4.600 4.720 1,056,000 4,916,040 4.6553 4.398 4.398 4.408 4.379 4.494 1,109,207 4.4320 -1.28%
2019-08-07 0 4.680 4.680 4.700 4.320 4.760 2,495,000 11,466,850 4.5959 4.456 4.456 4.475 4.113 4.532 2,620,711 4.3755 6.85%
2019-08-06 0 4.380 4.360 4.380 4.180 4.400 2,098,000 8,975,400 4.2781 4.170 4.151 4.170 3.979 4.189 2,203,708 4.0729 -1.13%
2019-08-05 0 4.430 4.410 4.430 4.400 4.590 1,896,000 8,434,020 4.4483 4.218 4.198 4.218 4.189 4.370 1,991,530 4.2349 -3.70%
2019-08-02 0 4.600 4.600 4.630 4.600 4.750 1,485,000 6,902,000 4.6478 4.379 4.379 4.408 4.379 4.522 1,559,822 4.4249 -3.36%
2019-08-01 0 4.760 4.760 4.770 4.740 4.890 1,082,000 5,192,420 4.7989 4.532 4.532 4.541 4.513 4.655 1,136,517 4.5687 -1.24%
2019-07-31 0 4.820 4.800 4.820 4.700 4.830 1,012,000 4,796,900 4.7400 4.589 4.570 4.589 4.475 4.598 1,062,990 4.5126 -0.21%
2019-07-30 0 4.830 4.820 4.830 4.780 4.880 1,750,000 8,418,140 4.8104 4.598 4.589 4.598 4.551 4.646 1,838,174 4.5796 -1.02%
2019-07-29 0 4.880 4.860 4.880 4.810 4.970 1,728,000 8,388,000 4.8542 4.646 4.627 4.646 4.579 4.732 1,815,066 4.6213 -1.61%
2019-07-26 0 4.960 4.960 5.000 4.950 5.060 1,138,000 5,688,180 4.9984 4.722 4.722 4.760 4.713 4.817 1,195,338 4.7586 -1.78%
2019-07-25 0 5.050 5.050 5.070 5.000 5.090 1,052,000 5,307,760 5.0454 4.808 4.808 4.827 4.760 4.846 1,105,005 4.8034 0.60%
2019-07-24 0 5.020 5.000 5.020 5.000 5.100 1,230,000 6,212,360 5.0507 4.779 4.760 4.779 4.760 4.855 1,291,974 4.8084 0.00%
2019-07-23 0 5.020 5.030 5.040 5.000 5.100 914,000 4,604,560 5.0378 4.779 4.789 4.798 4.760 4.855 960,052 4.7962 -0.20%
2019-07-22 0 5.030 5.020 5.030 5.010 5.190 1,298,000 6,572,560 5.0636 4.789 4.779 4.789 4.770 4.941 1,363,400 4.8207 -3.27%
2019-07-19 0 5.200 5.170 5.200 5.080 5.260 2,313,000 11,968,720 5.1745 4.951 4.922 4.951 4.836 5.008 2,429,541 4.9263 2.77%
2019-07-18 0 5.060 5.020 5.060 4.980 5.090 1,540,000 7,733,320 5.0216 4.817 4.779 4.817 4.741 4.846 1,617,593 4.7808 -0.39%
2019-07-17 0 5.080 5.070 5.080 5.030 5.190 2,766,000 14,110,960 5.1016 4.836 4.827 4.836 4.789 4.941 2,905,365 4.8569 -2.31%
2019-07-16 0 5.200 5.180 5.200 5.160 5.300 958,000 5,001,860 5.2211 4.951 4.932 4.951 4.912 5.046 1,006,269 4.9707 0.58%
2019-07-15 0 5.170 5.150 5.170 5.130 5.250 1,210,000 6,265,580 5.1782 4.922 4.903 4.922 4.884 4.998 1,270,966 4.9298 -0.58%
2019-07-12 0 5.200 5.180 5.200 5.140 5.290 1,891,000 9,826,520 5.1965 4.951 4.932 4.951 4.893 5.036 1,986,278 4.9472 -0.76%
2019-07-11 0 5.240 5.230 5.240 5.210 5.470 2,509,000 13,340,600 5.3171 4.989 4.979 4.989 4.960 5.208 2,635,416 5.0620 -1.69%
2019-07-10 0 5.330 5.310 5.330 5.300 5.440 2,018,000 10,788,140 5.3460 5.074 5.055 5.074 5.046 5.179 2,119,677 5.0895 0.76%
2019-07-09 0 5.290 5.290 5.350 5.100 5.520 6,106,000 32,756,340 5.3646 5.036 5.036 5.093 4.855 5.255 6,413,652 5.1073 1.54%
2019-07-08 0 5.210 5.210 5.220 5.110 5.400 4,526,000 23,571,340 5.2080 4.960 4.960 4.970 4.865 5.141 4,754,043 4.9582 -3.52%
2019-07-05 0 5.400 5.390 5.400 5.300 5.690 12,705,174 69,793,357 5.4933 5.141 5.131 5.141 5.046 5.417 13,345,326 5.2298 3.65%
2019-07-04 0 5.210 5.210 5.260 5.200 6.100 22,348,000 124,568,920 5.5741 4.960 4.960 5.008 4.951 5.807 23,474,007 5.3067 -12.44%
2019-07-03 0 5.950 5.950 5.960 4.940 6.080 68,152,682 379,633,953 5.5703 5.665 5.665 5.674 4.703 5.788 71,586,565 5.3031 34.31%
2019-07-02 0 4.430 4.430 4.460 4.400 4.590 784,000 3,506,480 4.4726 4.218 4.218 4.246 4.189 4.370 823,502 4.2580 1.37%
2019-06-28 0 4.370 4.350 4.370 4.280 4.440 436,000 1,899,760 4.3572 4.160 4.141 4.160 4.075 4.227 457,968 4.1482 0.92%
2019-06-27 0 4.330 4.300 4.330 4.270 4.390 324,000 1,400,780 4.3234 4.122 4.094 4.122 4.065 4.179 340,325 4.1160 1.64%
2019-06-26 0 4.280 4.280 4.310 4.200 4.370 538,000 2,312,760 4.2988 4.056 4.056 4.084 3.980 4.141 567,760 4.0735 1.66%
2019-06-25 0 4.210 4.210 4.220 4.210 4.270 288,000 1,219,400 4.2340 3.989 3.989 3.999 3.989 4.046 303,931 4.0121 -1.64%
2019-06-24 0 4.280 4.270 4.300 4.250 4.360 314,000 1,350,200 4.3000 4.056 4.046 4.075 4.027 4.131 331,369 4.0746 -1.15%
2019-06-21 0 4.330 4.320 4.330 4.290 4.460 600,000 2,631,660 4.3861 4.103 4.094 4.103 4.065 4.226 633,190 4.1562 -0.69%
2019-06-20 0 4.360 4.360 4.390 4.300 4.440 788,005 3,452,101 4.3808 4.131 4.131 4.160 4.075 4.207 831,595 4.1512 1.63%
2019-06-19 0 4.290 4.280 4.290 4.280 4.320 512,000 2,202,160 4.3011 4.065 4.056 4.065 4.056 4.094 540,322 4.0756 0.70%
2019-06-18 0 4.260 4.240 4.260 4.200 4.290 240,000 1,016,180 4.2341 4.037 4.018 4.037 3.980 4.065 253,276 4.0121 1.43%
2019-06-17 0 4.200 4.200 4.230 4.180 4.250 408,000 1,718,820 4.2128 3.980 3.980 4.008 3.961 4.027 430,569 3.9920 1.20%
2019-06-14 0 4.150 4.150 4.200 4.150 4.200 230,000 956,980 4.1608 3.932 3.932 3.980 3.932 3.980 242,723 3.9427 -1.19%
2019-06-13 0 4.200 4.200 4.230 4.150 4.230 270,000 1,125,900 4.1700 3.980 3.980 4.008 3.932 4.008 284,935 3.9514 0.00%
2019-06-12 0 4.200 4.200 4.220 4.170 4.350 410,000 1,728,400 4.2156 3.980 3.980 3.999 3.951 4.122 432,680 3.9946 -4.11%
2019-06-11 0 4.380 4.340 4.380 4.260 4.380 556,000 2,412,200 4.3385 4.150 4.113 4.150 4.037 4.150 586,756 4.1111 3.55%
2019-06-10 0 4.230 4.230 4.270 4.130 4.280 598,000 2,532,880 4.2356 4.008 4.008 4.046 3.914 4.056 631,079 4.0136 1.20%
2019-06-06 0 4.180 4.150 4.180 4.150 4.200 176,000 733,960 4.1702 3.961 3.932 3.961 3.932 3.980 185,736 3.9516 0.72%
2019-06-05 0 4.150 4.150 4.200 4.150 4.260 486,000 2,033,580 4.1843 3.932 3.932 3.980 3.932 4.037 512,884 3.9650 -0.24%
2019-06-04 0 4.160 4.120 4.160 4.120 4.220 343,000 1,421,320 4.1438 3.942 3.904 3.942 3.904 3.999 361,974 3.9266 -1.42%
2019-06-03 0 4.220 4.190 4.220 4.190 4.260 434,000 1,826,360 4.2082 3.999 3.970 3.999 3.970 4.037 458,007 3.9876 -0.94%
2019-05-31 0 4.260 4.260 4.270 4.230 4.320 238,000 1,014,980 4.2646 4.037 4.037 4.046 4.008 4.094 251,165 4.0411 -1.39%
2019-05-30 0 4.320 4.310 4.330 4.240 4.330 196,000 838,600 4.2786 4.094 4.084 4.103 4.018 4.103 206,842 4.0543 0.00%
2019-05-29 0 4.320 4.310 4.330 4.300 4.440 282,000 1,230,200 4.3624 4.094 4.084 4.103 4.075 4.207 297,599 4.1337 -3.14%
2019-05-28 0 4.460 4.400 4.470 4.210 4.460 1,066,000 4,657,800 4.3694 4.226 4.169 4.236 3.989 4.226 1,124,967 4.1404 5.94%
2019-05-27 0 4.210 4.210 4.230 4.200 4.260 242,000 1,020,180 4.2156 3.989 3.989 4.008 3.980 4.037 255,387 3.9946 -1.17%
2019-05-24 0 4.260 4.250 4.260 4.220 4.280 400,000 1,694,100 4.2353 4.037 4.027 4.037 3.999 4.056 422,127 4.0133 0.47%
2019-05-23 0 4.240 4.220 4.240 4.190 4.330 904,000 3,816,720 4.2220 4.018 3.999 4.018 3.970 4.103 954,006 4.0007 -2.53%
2019-05-22 0 4.350 4.330 4.350 4.300 4.540 952,000 4,192,400 4.4038 4.122 4.103 4.122 4.075 4.302 1,004,661 4.1729 0.46%
2019-05-21 0 4.330 4.330 4.360 4.310 4.500 994,000 4,376,960 4.4034 4.103 4.103 4.131 4.084 4.264 1,048,985 4.1726 -0.46%
2019-05-20 0 4.350 4.350 4.360 4.350 4.560 842,000 3,704,060 4.3991 4.122 4.122 4.131 4.122 4.321 888,577 4.1685 -5.02%
2019-05-17 0 4.580 4.580 4.600 4.560 5.140 3,416,000 16,581,540 4.8541 4.340 4.340 4.359 4.321 4.871 3,604,961 4.5996 -7.47%
2019-05-16 0 4.950 4.930 4.950 4.100 5.130 5,888,000 28,266,280 4.8007 4.691 4.672 4.691 3.885 4.861 6,213,704 4.5490 19.28%
2019-05-15 0 4.150 4.140 4.150 4.050 4.150 690,000 2,833,480 4.1065 3.932 3.923 3.932 3.838 3.932 728,168 3.8912 3.49%
2019-05-14 0 4.010 4.000 4.060 3.930 4.040 868,000 3,466,840 3.9941 3.800 3.790 3.847 3.724 3.828 916,015 3.7847 -2.43%
2019-05-10 0 4.110 4.090 4.110 4.060 4.200 708,000 2,920,020 4.1243 3.895 3.876 3.895 3.847 3.980 747,164 3.9081 1.48%
2019-05-09 0 4.050 4.050 4.060 4.050 4.260 1,262,000 5,197,280 4.1183 3.838 3.838 3.847 3.838 4.037 1,331,809 3.9024 -4.93%
2019-05-08 0 4.260 4.250 4.260 4.250 4.400 616,000 2,646,600 4.2964 4.037 4.027 4.037 4.027 4.169 650,075 4.0712 -3.84%
2019-05-07 0 4.430 4.430 4.440 4.330 4.520 863,000 3,805,060 4.4091 4.198 4.198 4.207 4.103 4.283 910,738 4.1780 0.23%
2019-05-06 0 4.420 4.400 4.420 4.320 4.630 1,656,000 7,331,980 4.4275 4.188 4.169 4.188 4.094 4.387 1,747,604 4.1954 -4.74%
2019-05-03 0 4.640 4.630 4.640 4.590 4.640 426,000 1,966,940 4.6172 4.397 4.387 4.397 4.349 4.397 449,565 4.3752 1.09%
2019-05-02 0 4.590 4.590 4.600 4.580 4.610 391,000 1,797,360 4.5968 4.349 4.349 4.359 4.340 4.368 412,629 4.3559 -0.22%
2019-04-30 0 4.600 4.580 4.600 4.560 4.700 990,000 4,540,180 4.5860 4.359 4.340 4.359 4.321 4.454 1,044,763 4.3457 -2.13%
2019-04-29 0 4.700 4.690 4.700 4.680 4.800 610,700 2,879,698 4.7154 4.454 4.444 4.454 4.435 4.548 644,482 4.4682 -1.05%
2019-04-26 0 4.750 4.740 4.750 4.730 4.850 1,518,000 7,260,580 4.7830 4.501 4.492 4.501 4.482 4.596 1,601,971 4.5323 -2.26%
2019-04-25 0 4.860 4.850 4.860 4.850 4.920 844,000 4,112,680 4.8728 4.605 4.596 4.605 4.596 4.662 890,687 4.6174 -1.42%
2019-04-24 0 4.930 4.900 4.940 4.880 4.940 680,000 3,336,520 4.9066 4.672 4.643 4.681 4.624 4.681 717,615 4.6495 0.41%
2019-04-23 0 4.910 4.910 4.920 4.900 4.960 684,000 3,359,320 4.9113 4.653 4.653 4.662 4.643 4.700 721,837 4.6539 -1.21%
2019-04-18 0 4.970 4.960 4.980 4.950 4.980 716,000 3,554,480 4.9644 4.709 4.700 4.719 4.691 4.719 755,607 4.7041 -0.60%
2019-04-17 0 5.000 4.980 5.000 4.920 5.050 2,390,000 11,936,220 4.9942 4.738 4.719 4.738 4.662 4.785 2,522,207 4.7325 1.42%
2019-04-16 0 4.930 4.930 4.940 4.850 5.000 2,418,000 11,874,560 4.9109 4.672 4.672 4.681 4.596 4.738 2,551,755 4.6535 0.20%
2019-04-15 0 4.920 4.910 4.920 4.920 5.030 1,348,000 6,702,340 4.9721 4.662 4.653 4.662 4.662 4.766 1,422,567 4.7114 -0.61%
2019-04-12 0 4.950 4.920 4.950 4.910 4.970 604,000 2,977,740 4.9300 4.691 4.662 4.691 4.653 4.709 637,411 4.6716 0.61%
2019-04-11 0 4.920 4.910 4.920 4.900 4.990 1,026,000 5,050,140 4.9222 4.662 4.653 4.662 4.643 4.728 1,082,755 4.6642 -0.40%
2019-04-10 0 4.940 4.920 4.940 4.900 4.990 1,166,000 5,753,260 4.9342 4.681 4.662 4.681 4.643 4.728 1,230,499 4.6756 0.20%
2019-04-09 0 4.930 4.930 4.950 4.920 4.960 1,260,000 6,225,720 4.9410 4.672 4.672 4.691 4.662 4.700 1,329,699 4.6821 -0.60%
2019-04-08 0 4.960 4.960 4.990 4.940 5.040 1,812,000 9,044,320 4.9913 4.700 4.700 4.728 4.681 4.776 1,912,234 4.7297 0.20%
2019-04-04 0 4.950 4.950 4.980 4.940 5.020 872,000 4,341,360 4.9786 4.691 4.691 4.719 4.681 4.757 920,236 4.7177 -0.60%
2019-04-03 0 4.980 4.970 4.980 4.940 4.990 906,000 4,504,080 4.9714 4.719 4.709 4.719 4.681 4.728 956,117 4.7108 1.01%
2019-04-02 0 4.930 4.930 4.940 4.900 5.020 1,454,000 7,198,060 4.9505 4.672 4.672 4.681 4.643 4.757 1,534,430 4.6910 -1.00%
2019-04-01 0 4.980 4.980 5.000 4.950 5.060 664,000 3,324,500 5.0068 4.719 4.719 4.738 4.691 4.795 700,730 4.7443 -0.40%
2019-03-29 0 5.000 5.000 5.010 4.980 5.020 674,000 3,365,640 4.9935 4.738 4.738 4.747 4.719 4.757 711,283 4.7318 0.00%
2019-03-28 0 5.000 4.980 5.000 4.950 5.050 680,000 3,386,440 4.9801 4.738 4.719 4.738 4.691 4.785 717,615 4.7190 -0.20%
2019-03-27 0 5.010 5.000 5.010 4.970 5.140 1,804,000 9,041,920 5.0122 4.747 4.738 4.747 4.709 4.871 1,903,791 4.7494 -1.18%
2019-03-26 0 5.070 5.060 5.070 5.000 5.240 2,416,000 12,350,100 5.1118 4.804 4.795 4.804 4.738 4.965 2,549,645 4.8439 1.40%
2019-03-25 0 5.000 4.990 5.020 4.960 5.030 1,366,000 6,833,020 5.0022 4.738 4.728 4.757 4.700 4.766 1,441,562 4.7400 -1.77%
2019-03-22 0 5.090 5.080 5.090 5.000 5.100 610,000 3,082,700 5.0536 4.823 4.814 4.823 4.738 4.833 643,743 4.7887 0.39%
2019-03-21 0 5.070 5.060 5.080 5.040 5.090 478,000 2,420,300 5.0634 4.804 4.795 4.814 4.776 4.823 504,441 4.7980 -0.20%
2019-03-20 0 5.080 5.070 5.080 5.050 5.110 538,000 2,727,880 5.0704 4.814 4.804 4.814 4.785 4.842 567,760 4.8046 -0.59%
2019-03-19 0 5.110 5.110 5.120 5.060 5.150 986,000 5,032,480 5.1039 4.842 4.842 4.852 4.795 4.880 1,040,542 4.8364 0.79%
2019-03-18 0 5.070 5.070 5.080 4.970 5.110 1,200,000 6,053,500 5.0446 4.804 4.804 4.814 4.709 4.842 1,266,380 4.7802 -0.78%
2019-03-15 0 5.110 5.070 5.110 5.030 5.160 908,500 4,632,060 5.0986 4.842 4.804 4.842 4.766 4.890 958,755 4.8313 0.39%
2019-03-14 0 5.090 5.060 5.090 5.050 5.140 726,000 3,686,340 5.0776 4.823 4.795 4.823 4.785 4.871 766,160 4.8115 -0.59%
2019-03-13 0 5.120 5.110 5.120 5.100 5.170 740,000 3,800,820 5.1362 4.852 4.842 4.852 4.833 4.899 780,934 4.8670 -0.19%
2019-03-12 0 5.130 5.130 5.160 5.100 5.200 906,000 4,673,660 5.1586 4.861 4.861 4.890 4.833 4.927 956,117 4.8882 0.00%
2019-03-11 0 5.130 5.100 5.130 5.040 5.140 605,000 3,083,400 5.0965 4.861 4.833 4.861 4.776 4.871 638,467 4.8294 1.99%
2019-03-08 0 5.030 5.030 5.040 5.010 5.170 2,268,000 11,458,600 5.0523 4.766 4.766 4.776 4.747 4.899 2,393,458 4.7875 -3.08%
2019-03-07 0 5.190 5.140 5.190 5.110 5.280 1,260,000 6,522,560 5.1766 4.918 4.871 4.918 4.842 5.003 1,329,699 4.9053 -1.70%
2019-03-06 0 5.280 5.250 5.280 5.230 5.330 1,510,000 7,985,300 5.2883 5.003 4.975 5.003 4.956 5.051 1,593,528 5.0111 0.19%
2019-03-05 0 5.270 5.220 5.280 5.180 5.320 1,412,099 7,381,257 5.2272 4.994 4.946 5.003 4.908 5.041 1,490,211 4.9532 -0.38%
2019-03-04 0 5.290 5.290 5.300 5.110 5.370 3,570,000 18,803,820 5.2672 5.013 5.013 5.022 4.842 5.089 3,767,480 4.9911 2.52%
2019-03-01 0 5.160 5.160 5.170 5.090 5.170 1,074,000 5,506,940 5.1275 4.890 4.890 4.899 4.823 4.899 1,133,410 4.8587 0.00%
2019-02-28 0 5.160 5.160 5.170 5.130 5.250 1,408,000 7,280,240 5.1706 4.890 4.890 4.899 4.861 4.975 1,485,886 4.8996 -1.71%
2019-02-27 0 5.250 5.250 5.260 5.190 5.280 1,172,000 6,116,500 5.2189 4.975 4.975 4.984 4.918 5.003 1,236,831 4.9453 0.77%
2019-02-26 0 5.210 5.210 5.240 5.200 5.330 1,706,000 8,943,740 5.2425 4.937 4.937 4.965 4.927 5.051 1,800,370 4.9677 -1.88%
2019-02-25 0 5.310 5.300 5.310 5.250 5.440 2,592,000 13,815,540 5.3301 5.032 5.022 5.032 4.975 5.155 2,735,380 5.0507 -0.38%
2019-02-22 0 5.330 5.330 5.340 5.160 5.360 2,616,000 13,746,940 5.2549 5.051 5.051 5.060 4.890 5.079 2,760,708 4.9795 2.50%
2019-02-21 0 5.200 5.200 5.230 5.190 5.300 2,110,000 11,041,240 5.2328 4.927 4.927 4.956 4.918 5.022 2,226,718 4.9585 -0.95%
2019-02-20 0 5.250 5.240 5.250 5.160 5.350 1,580,000 8,301,540 5.2541 4.975 4.965 4.975 4.890 5.070 1,667,400 4.9787 1.74%
2019-02-19 0 5.160 5.160 5.170 5.130 5.240 1,008,000 5,218,880 5.1775 4.890 4.890 4.899 4.861 4.965 1,063,759 4.9061 -1.53%
2019-02-18 0 5.240 5.240 5.250 5.170 5.280 1,412,000 7,369,620 5.2193 4.965 4.965 4.975 4.899 5.003 1,490,107 4.9457 2.14%
2019-02-15 0 5.130 5.130 5.160 5.100 5.320 2,102,000 10,830,300 5.1524 4.861 4.861 4.890 4.833 5.041 2,218,275 4.8823 -3.57%
2019-02-14 0 5.320 5.310 5.330 5.300 5.570 3,675,000 19,809,620 5.3904 5.041 5.032 5.051 5.022 5.278 3,878,288 5.1078 -3.27%
2019-02-13 0 5.500 5.500 5.520 5.190 5.660 8,650,000 47,422,160 5.4823 5.212 5.212 5.231 4.918 5.363 9,128,488 5.1950 5.97%
2019-02-12 0 5.190 5.190 5.200 5.100 5.230 1,006,000 5,203,260 5.1722 4.918 4.918 4.927 4.833 4.956 1,061,648 4.9011 -0.19%
2019-02-11 0 5.200 5.180 5.200 5.110 5.230 1,224,000 6,342,200 5.1815 4.927 4.908 4.927 4.842 4.956 1,291,707 4.9099 1.36%
2019-02-08 0 5.130 5.120 5.150 5.050 5.220 946,000 4,835,260 5.1113 4.861 4.852 4.880 4.785 4.946 998,329 4.8434 -2.10%
2019-02-04 0 5.240 5.220 5.240 5.070 5.250 1,668,000 8,650,320 5.1860 4.965 4.946 4.965 4.804 4.975 1,760,268 4.9142 3.15%
2019-02-01 0 5.080 5.060 5.080 5.030 5.100 600,006 3,033,769 5.0562 4.814 4.795 4.814 4.766 4.833 633,196 4.7912 0.20%
2019-01-31 0 5.070 5.050 5.070 4.940 5.130 1,210,000 6,118,320 5.0565 4.804 4.785 4.804 4.681 4.861 1,276,933 4.7914 3.05%
2019-01-30 0 4.920 4.920 4.940 4.900 4.980 1,484,000 7,300,020 4.9192 4.662 4.662 4.681 4.643 4.719 1,566,090 4.6613 -1.01%
2019-01-29 0 4.970 4.950 4.970 4.920 5.020 806,000 4,008,120 4.9729 4.709 4.691 4.709 4.662 4.757 850,585 4.7122 0.20%
2019-01-28 0 4.960 4.950 4.960 4.900 5.100 958,000 4,795,720 5.0060 4.700 4.691 4.700 4.643 4.833 1,010,993 4.7436 -2.55%
2019-01-25 0 5.090 5.090 5.100 5.040 5.170 1,356,000 6,923,100 5.1055 4.823 4.823 4.833 4.776 4.899 1,431,009 4.8379 0.79%
2019-01-24 0 5.050 5.050 5.070 4.950 5.090 746,000 3,751,740 5.0291 4.785 4.785 4.804 4.691 4.823 787,266 4.7655 0.40%
2019-01-23 0 5.030 5.000 5.030 4.960 5.040 618,000 3,093,580 5.0058 4.766 4.738 4.766 4.700 4.776 652,186 4.7434 -0.20%
2019-01-22 0 5.040 5.000 5.040 4.980 5.070 1,092,000 5,475,160 5.0139 4.776 4.738 4.776 4.719 4.804 1,152,406 4.7511 -1.95%
2019-01-21 0 5.140 5.100 5.140 5.100 5.200 782,000 4,029,880 5.1533 4.871 4.833 4.871 4.833 4.927 825,258 4.8832 0.00%
2019-01-18 0 5.140 5.130 5.140 5.070 5.230 2,014,000 10,333,600 5.1309 4.871 4.861 4.871 4.804 4.956 2,125,408 4.8619 0.59%
2019-01-17 0 5.110 5.110 5.130 5.100 5.290 2,428,000 12,628,500 5.2012 4.842 4.842 4.861 4.833 5.013 2,562,309 4.9286 -0.58%
2019-01-16 0 5.140 5.130 5.140 5.020 5.270 1,986,000 10,254,660 5.1635 4.871 4.861 4.871 4.757 4.994 2,095,859 4.8928 2.39%
2019-01-15 0 5.020 5.020 5.030 5.000 5.080 762,000 3,831,000 5.0276 4.757 4.757 4.766 4.738 4.814 804,151 4.7640 0.80%
2019-01-14 0 4.980 4.950 4.980 4.950 5.100 958,000 4,792,480 5.0026 4.719 4.691 4.719 4.691 4.833 1,010,993 4.7404 -1.39%
2019-01-11 0 5.050 5.050 5.070 5.030 5.250 2,272,000 11,604,620 5.1077 4.785 4.785 4.804 4.766 4.975 2,397,679 4.8399 0.40%
2019-01-10 0 5.030 5.030 5.060 5.000 5.180 1,794,000 9,101,580 5.0733 4.766 4.766 4.795 4.738 4.908 1,893,238 4.8074 -0.79%
2019-01-09 0 5.070 5.060 5.070 4.720 5.360 5,768,000 29,477,460 5.1105 4.804 4.795 4.804 4.473 5.079 6,087,066 4.8426 9.03%
2019-01-08 0 4.650 4.650 4.710 4.650 4.810 616,000 2,906,080 4.7177 4.406 4.406 4.463 4.406 4.558 650,075 4.4704 -2.52%
2019-01-07 0 4.770 4.770 4.790 4.730 4.900 734,000 3,518,300 4.7933 4.520 4.520 4.539 4.482 4.643 774,602 4.5421 1.27%
2019-01-04 0 4.710 4.710 4.740 4.420 4.820 3,384,000 15,480,180 4.5745 4.463 4.463 4.492 4.188 4.567 3,571,191 4.3347 0.86%
2019-01-03 0 4.670 4.650 4.670 4.620 4.880 1,190,000 5,586,140 4.6942 4.425 4.406 4.425 4.378 4.624 1,255,827 4.4482 -4.30%
2019-01-02 0 4.880 4.880 4.900 4.800 5.010 758,000 3,689,260 4.8671 4.624 4.624 4.643 4.548 4.747 799,930 4.6120 -2.98%
2018-12-31 0 5.030 5.000 5.030 4.980 5.050 426,000 2,132,280 5.0054 4.766 4.738 4.766 4.719 4.785 449,565 4.7430 2.03%
2018-12-28 0 4.930 4.920 4.930 4.860 4.960 636,000 3,127,200 4.9170 4.672 4.662 4.672 4.605 4.700 671,181 4.6592 1.44%
2018-12-27 0 4.860 4.860 4.910 4.820 5.150 650,000 3,260,980 5.0169 4.605 4.605 4.653 4.567 4.880 685,956 4.7539 -2.61%
2018-12-24 0 4.990 5.010 5.020 4.980 5.030 252,000 1,258,000 4.9921 4.728 4.747 4.757 4.719 4.766 265,940 4.7304 -0.80%
2018-12-21 0 5.030 5.030 5.100 4.950 5.150 822,000 4,143,320 5.0405 4.766 4.766 4.833 4.691 4.880 867,470 4.7763 -1.18%
2018-12-20 0 5.090 5.070 5.100 5.050 5.180 700,000 3,569,800 5.0997 4.823 4.804 4.833 4.785 4.908 738,722 4.8324 -1.74%
2018-12-19 0 5.180 5.140 5.180 5.100 5.240 296,000 1,529,060 5.1657 4.908 4.871 4.908 4.833 4.965 312,374 4.8950 -0.38%
2018-12-18 0 5.200 5.190 5.200 5.050 5.250 1,038,000 5,381,200 5.1842 4.927 4.918 4.927 4.785 4.975 1,095,419 4.9125 0.97%
2018-12-17 0 5.150 5.130 5.150 5.080 5.240 554,000 2,857,680 5.1583 4.880 4.861 4.880 4.814 4.965 584,645 4.8879 -0.77%
2018-12-14 0 5.190 5.190 5.220 5.180 5.300 796,000 4,152,820 5.2171 4.918 4.918 4.946 4.908 5.022 840,032 4.9436 -2.08%
2018-12-13 0 5.300 5.290 5.300 5.250 5.400 1,234,000 6,571,720 5.3255 5.022 5.013 5.022 4.975 5.117 1,302,261 5.0464 0.95%
2018-12-12 0 5.250 5.230 5.250 5.200 5.400 1,054,021 5,579,906 5.2939 4.975 4.956 4.975 4.927 5.117 1,112,326 5.0164 -1.32%
2018-12-11 0 5.320 5.320 5.340 5.230 5.350 1,534,000 8,132,540 5.3015 5.041 5.041 5.060 4.956 5.070 1,618,856 5.0236 3.10%
2018-12-10 0 5.160 5.150 5.160 5.000 5.420 2,244,000 11,592,120 5.1658 4.890 4.880 4.890 4.738 5.136 2,368,130 4.8951 -5.49%
2018-12-07 0 5.460 5.430 5.480 5.400 5.620 868,000 4,781,180 5.5083 5.174 5.145 5.193 5.117 5.325 916,015 5.2195 -0.73%
2018-12-06 0 5.500 5.490 5.500 5.490 5.690 2,272,000 12,612,860 5.5514 5.212 5.202 5.212 5.202 5.392 2,397,679 5.2604 -3.68%
2018-12-05 0 5.710 5.710 5.720 5.650 5.760 2,026,709 11,563,652 5.7056 5.411 5.411 5.420 5.354 5.458 2,138,820 5.4066 -2.89%
2018-12-04 0 5.880 5.860 5.880 5.750 5.880 1,616,000 9,395,320 5.8139 5.572 5.553 5.572 5.449 5.572 1,705,392 5.5092 0.00%
2018-12-03 0 5.880 5.880 5.890 5.810 6.000 3,094,001 18,222,783 5.8897 5.572 5.572 5.581 5.505 5.685 3,265,150 5.5810 0.51%
2018-11-30 0 5.850 5.700 5.850 5.690 5.880 2,606,000 15,036,540 5.7700 5.543 5.401 5.543 5.392 5.572 2,750,155 5.4675 1.56%
2018-11-29 0 5.760 5.750 5.780 5.710 6.100 4,976,000 29,361,920 5.9007 5.458 5.449 5.477 5.411 5.780 5,251,255 5.5914 -2.37%
2018-11-28 0 5.900 5.890 5.900 5.860 6.190 10,936,000 65,703,560 6.0080 5.591 5.581 5.591 5.553 5.866 11,540,942 5.6931 1.72%
2018-11-27 0 5.800 5.790 5.800 5.280 6.000 14,952,000 86,088,360 5.7576 5.496 5.487 5.496 5.003 5.685 15,779,093 5.4558 10.27%
2018-11-26 0 5.260 5.260 5.270 5.250 5.530 1,726,001 9,253,645 5.3613 4.984 4.984 4.994 4.975 5.240 1,821,477 5.0803 -2.23%
2018-11-23 0 5.380 5.340 5.380 5.320 5.440 992,002 5,318,250 5.3611 5.098 5.060 5.098 5.041 5.155 1,046,876 5.0801 -0.55%
2018-11-22 0 5.410 5.410 5.440 5.400 5.600 1,312,000 7,153,400 5.4523 5.126 5.126 5.155 5.117 5.306 1,384,575 5.1665 -1.99%
2018-11-21 0 5.520 5.500 5.520 5.200 5.590 3,052,001 16,686,205 5.4673 5.231 5.212 5.231 4.927 5.297 3,220,827 5.1807 1.85%
2018-11-20 0 5.420 5.400 5.420 5.310 5.730 5,355,572 29,342,265 5.4788 5.136 5.117 5.136 5.032 5.430 5,651,824 5.1916 -5.57%
2018-11-19 0 5.740 5.740 5.770 5.730 5.850 1,320,007 7,629,180 5.7797 5.439 5.439 5.468 5.430 5.543 1,393,025 5.4767 -0.35%
2018-11-16 0 5.760 5.760 5.770 5.650 5.950 4,077,029 23,594,765 5.7872 5.458 5.458 5.468 5.354 5.638 4,302,556 5.4839 0.17%
2018-11-15 0 5.750 5.700 5.750 5.650 5.920 3,762,736 21,637,364 5.7504 5.449 5.401 5.449 5.354 5.610 3,970,878 5.4490 -1.37%
2018-11-14 0 5.830 5.830 5.850 5.800 6.070 6,920,006 40,984,635 5.9226 5.524 5.524 5.543 5.496 5.752 7,302,797 5.6122 0.69%
2018-11-13 0 5.790 5.770 5.800 5.550 5.980 7,717,172 45,015,555 5.8332 5.487 5.468 5.496 5.259 5.667 8,144,059 5.5274 -0.52%
2018-11-12 0 5.820 5.800 5.820 5.500 6.120 10,822,850 63,889,590 5.9032 5.515 5.496 5.515 5.212 5.799 11,421,533 5.5938 4.68%
2018-11-09 0 5.560 5.560 5.570 5.420 5.810 9,969,821 55,739,652 5.5908 5.269 5.269 5.278 5.136 5.505 10,521,317 5.2978 -5.92%
2018-11-08 0 5.910 5.900 5.910 5.850 6.540 19,096,201 118,143,986 6.1868 5.600 5.591 5.600 5.543 6.197 20,152,537 5.8625 1.03%
2018-11-07 0 5.850 5.850 5.860 5.090 6.330 43,156,060 255,752,361 5.9262 5.543 5.543 5.553 4.823 5.998 45,543,304 5.6156 14.71%
2018-11-06 0 5.100 5.090 5.100 4.040 5.200 30,508,293 147,584,937 4.8375 4.833 4.823 4.833 3.828 4.927 32,195,906 4.5840 26.55%
2018-11-05 0 4.030 4.010 4.030 3.900 4.090 2,104,004 8,415,956 4.0000 3.819 3.800 3.819 3.696 3.876 2,220,390 3.7903 -2.89%
2018-11-02 0 4.150 4.150 4.160 4.000 4.480 9,072,001 38,678,564 4.2635 3.932 3.932 3.942 3.790 4.245 9,573,833 4.0400 -1.66%
2018-11-01 0 4.220 4.220 4.230 3.310 4.680 19,190,285 81,488,277 4.2463 3.999 3.999 4.008 3.136 4.435 20,251,825 4.0237 27.11%
2018-10-31 0 3.320 3.310 3.350 3.220 3.340 956,056 3,156,642 3.3017 3.146 3.136 3.174 3.051 3.165 1,008,942 3.1287 3.75%
2018-10-30 0 3.200 3.200 3.220 3.200 3.260 480,017 1,542,014 3.2124 3.032 3.032 3.051 3.032 3.089 506,570 3.0440 -2.44%
2018-10-29 0 3.280 3.240 3.300 3.210 3.330 756,007 2,457,802 3.2510 3.108 3.070 3.127 3.042 3.155 797,827 3.0806 1.23%
2018-10-26 0 3.240 3.240 3.270 3.230 3.300 380,009 1,237,729 3.2571 3.070 3.070 3.099 3.061 3.127 401,030 3.0864 -1.82%
2018-10-25 0 3.300 3.280 3.300 3.200 3.320 968,002 3,142,906 3.2468 3.127 3.108 3.127 3.032 3.146 1,021,549 3.0766 -1.20%
2018-10-24 0 3.340 3.340 3.370 3.300 3.480 1,070,007 3,595,943 3.3607 3.165 3.165 3.193 3.127 3.298 1,129,196 3.1845 -3.47%
2018-10-23 0 3.460 3.460 3.470 3.460 3.650 1,228,006 4,309,860 3.5096 3.279 3.279 3.288 3.279 3.459 1,295,935 3.3257 -3.35%
2018-10-22 0 3.580 3.580 3.620 3.570 3.680 1,871,001 6,774,173 3.6206 3.392 3.392 3.430 3.383 3.487 1,974,498 3.4308 0.56%
2018-10-19 0 3.560 3.560 3.580 3.500 3.650 780,001 2,784,783 3.5702 3.373 3.373 3.392 3.317 3.459 823,148 3.3831 0.56%
2018-10-18 0 3.540 3.540 3.550 3.530 3.590 412,000 1,462,370 3.5494 3.354 3.354 3.364 3.345 3.402 434,790 3.3634 -1.94%
2018-10-16 0 3.610 3.590 3.610 3.590 3.690 544,000 1,973,260 3.6273 3.421 3.402 3.421 3.402 3.497 574,092 3.4372 1.12%
2018-10-15 0 3.570 3.560 3.590 3.540 3.660 412,000 1,473,680 3.5769 3.383 3.373 3.402 3.354 3.468 434,790 3.3894 -3.25%
2018-10-12 0 3.690 3.670 3.690 3.510 3.700 916,000 3,317,240 3.6214 3.497 3.478 3.497 3.326 3.506 966,670 3.4316 3.94%
2018-10-11 0 3.550 3.550 3.560 3.520 3.750 1,550,000 5,582,000 3.6013 3.364 3.364 3.373 3.335 3.553 1,635,741 3.4125 -8.51%
2018-10-10 0 3.880 3.880 3.890 3.870 3.940 936,000 3,638,200 3.8870 3.677 3.677 3.686 3.667 3.733 987,776 3.6832 0.00%
2018-10-09 0 3.880 3.880 3.900 3.870 3.970 1,290,000 5,022,980 3.8938 3.677 3.677 3.696 3.667 3.762 1,361,358 3.6897 -1.02%
2018-10-08 0 3.920 3.920 3.950 3.900 4.090 1,326,000 5,243,260 3.9542 3.715 3.715 3.743 3.696 3.876 1,399,350 3.7469 -5.77%
2018-10-05 0 4.160 4.150 4.160 4.060 4.210 832,000 3,433,860 4.1272 3.942 3.932 3.942 3.847 3.989 878,023 3.9109 -1.19%
2018-10-04 0 4.210 4.210 4.240 4.210 4.260 770,000 3,257,660 4.2307 3.989 3.989 4.018 3.989 4.037 812,594 4.0090 -2.32%
2018-10-03 0 4.310 4.300 4.330 4.230 4.350 430,000 1,846,300 4.2937 4.084 4.075 4.103 4.008 4.122 453,786 4.0687 1.89%
2018-10-02 0 4.230 4.220 4.260 4.210 4.330 1,052,000 4,468,620 4.2477 4.008 3.999 4.037 3.989 4.103 1,110,193 4.0251 -2.31%
2018-09-28 0 4.330 4.330 4.340 4.330 4.550 1,576,000 6,940,220 4.4037 4.103 4.103 4.113 4.103 4.312 1,663,179 4.1729 -3.56%
2018-09-27 0 4.490 4.490 4.500 4.480 4.640 836,000 3,812,300 4.5602 4.255 4.255 4.264 4.245 4.397 882,245 4.3211 -1.97%
2018-09-26 0 4.580 4.580 4.590 4.560 4.710 1,720,000 7,980,660 4.6399 4.340 4.340 4.349 4.321 4.463 1,815,144 4.3967 0.88%
2018-09-24 0 4.540 4.500 4.530 4.430 4.590 562,000 2,530,560 4.5028 4.302 4.264 4.293 4.198 4.349 593,088 4.2668 -1.09%
2018-09-21 0 4.590 4.570 4.590 4.490 4.610 2,654,000 12,109,980 4.5629 4.349 4.330 4.349 4.255 4.368 2,800,810 4.3237 2.68%
2018-09-20 0 4.470 4.470 4.490 4.460 4.620 1,626,000 7,364,840 4.5294 4.236 4.236 4.255 4.226 4.378 1,715,945 4.2920 0.22%
2018-09-19 0 4.460 4.460 4.480 4.350 4.510 2,224,000 9,888,920 4.4465 4.226 4.226 4.245 4.122 4.274 2,347,024 4.2134 0.90%
2018-09-18 0 4.420 4.420 4.440 4.300 4.440 516,000 2,255,880 4.3719 4.188 4.188 4.207 4.075 4.207 544,543 4.1427 0.91%
2018-09-17 0 4.380 4.380 4.400 4.300 4.450 890,000 3,866,340 4.3442 4.150 4.150 4.169 4.075 4.217 939,232 4.1165 -1.57%
2018-09-14 0 4.450 4.410 4.450 4.300 4.460 1,435,000 6,286,700 4.3810 4.217 4.179 4.217 4.075 4.226 1,514,379 4.1513 2.06%
2018-09-13 0 4.360 4.350 4.360 4.290 4.430 2,014,000 8,753,420 4.3463 4.131 4.122 4.131 4.065 4.198 2,125,408 4.1185 3.81%
2018-09-12 0 4.200 4.190 4.200 4.150 4.650 3,324,000 14,235,680 4.2827 3.980 3.970 3.980 3.932 4.406 3,507,872 4.0582 -9.29%
2018-09-11 0 4.630 4.610 4.630 4.610 4.740 856,000 3,980,880 4.6506 4.387 4.368 4.387 4.368 4.492 903,351 4.4068 -1.91%
2018-09-10 0 4.720 4.690 4.720 4.680 4.930 1,986,000 9,405,840 4.7361 4.473 4.444 4.473 4.435 4.672 2,095,859 4.4878 -4.26%
2018-09-07 0 4.930 4.910 4.950 4.870 5.010 1,088,000 5,351,700 4.9188 4.672 4.653 4.691 4.615 4.747 1,148,184 4.6610 -0.60%
2018-09-06 0 4.960 4.930 5.000 4.920 5.120 1,260,000 6,295,680 4.9966 4.700 4.672 4.738 4.662 4.852 1,329,699 4.7347 -2.36%
2018-09-05 0 5.080 5.080 5.090 5.050 5.310 900,000 4,588,540 5.0984 4.814 4.814 4.823 4.785 5.032 949,785 4.8311 -3.42%
2018-09-04 0 5.260 5.230 5.290 5.200 5.380 932,000 4,922,760 5.2819 4.984 4.956 5.013 4.927 5.098 983,555 5.0051 0.96%
2018-09-03 0 5.210 5.190 5.220 5.150 5.250 692,000 3,597,140 5.1982 4.937 4.918 4.946 4.880 4.975 730,279 4.9257 0.58%
2018-08-31 0 5.180 5.180 5.200 5.180 5.350 2,104,000 11,045,190 5.2496 4.908 4.908 4.927 4.908 5.070 2,220,386 4.9744 -3.90%
2018-08-30 0 5.390 5.350 5.410 5.320 5.580 2,330,020 12,607,925 5.4111 5.107 5.070 5.126 5.041 5.288 2,458,909 5.1274 -0.92%
2018-08-29 0 5.440 5.440 5.460 5.220 5.520 6,708,350 36,316,613 5.4136 5.155 5.155 5.174 4.946 5.231 7,079,433 5.1299 4.21%
2018-08-28 0 5.220 5.200 5.230 4.980 5.390 4,728,427 24,502,139 5.1819 4.946 4.927 4.956 4.719 5.107 4,989,987 4.9103 4.82%
2018-08-27 0 4.980 4.980 5.000 4.980 5.040 2,078,000 10,390,420 5.0002 4.719 4.719 4.738 4.719 4.776 2,192,948 4.7381 0.20%
2018-08-24 0 4.970 4.970 4.990 4.920 5.040 792,500 3,945,035 4.9780 4.709 4.709 4.728 4.662 4.776 836,338 4.7170 1.02%
2018-08-23 0 4.920 4.880 4.930 4.780 4.950 1,666,000 8,146,000 4.8896 4.662 4.624 4.672 4.529 4.691 1,758,157 4.6333 1.03%
2018-08-22 0 4.870 4.850 4.900 4.820 5.130 3,022,000 14,868,960 4.9202 4.615 4.596 4.643 4.567 4.861 3,189,167 4.6623 -4.51%
2018-08-21 0 5.100 5.080 5.100 4.970 5.220 4,318,000 22,086,200 5.1149 4.833 4.814 4.833 4.709 4.946 4,556,857 4.8468 1.59%
2018-08-20 0 5.020 5.020 5.030 4.760 5.250 6,609,000 32,920,540 4.9812 4.757 4.757 4.766 4.510 4.975 6,974,587 4.7201 -12.08%
2018-08-17 0 5.710 5.710 5.720 5.700 5.920 926,000 5,363,240 5.7918 5.411 5.411 5.420 5.401 5.610 977,223 5.4882 -0.35%
2018-08-16 0 5.730 5.720 5.730 5.700 5.940 1,329,471 7,705,857 5.7962 5.430 5.420 5.430 5.401 5.629 1,403,013 5.4924 -3.54%
2018-08-15 0 5.940 5.930 5.940 5.930 6.080 1,611,471 9,627,996 5.9747 5.629 5.619 5.629 5.619 5.761 1,700,612 5.6615 -2.30%
2018-08-14 0 6.080 6.050 6.060 6.010 6.270 840,000 5,121,620 6.0972 5.761 5.733 5.742 5.695 5.941 886,466 5.7776 -1.30%
2018-08-13 0 6.160 6.150 6.170 6.100 6.350 808,000 5,002,540 6.1913 5.837 5.828 5.847 5.780 6.017 852,696 5.8667 -4.94%
2018-08-10 0 6.480 6.450 6.480 6.290 6.570 2,846,216 18,341,111 6.4440 6.140 6.112 6.140 5.960 6.226 3,003,659 6.1063 3.51%
2018-08-09 0 6.260 6.240 6.270 5.920 6.410 2,186,078 13,625,091 6.2327 5.932 5.913 5.941 5.610 6.074 2,307,004 5.9060 4.16%
2018-08-08 0 6.010 6.000 6.020 6.000 6.100 501,000 3,028,180 6.0443 5.695 5.685 5.704 5.685 5.780 528,714 5.7274 -0.99%
2018-08-07 0 6.070 6.070 6.080 6.050 6.140 944,000 5,738,380 6.0788 5.752 5.752 5.761 5.733 5.818 996,219 5.7602 0.33%
2018-08-06 0 6.050 6.010 6.050 6.010 6.200 902,000 5,496,080 6.0932 5.733 5.695 5.733 5.695 5.875 951,896 5.7738 -0.82%
2018-08-03 0 6.100 6.080 6.120 6.000 6.300 1,754,000 10,645,460 6.0692 5.780 5.761 5.799 5.685 5.970 1,851,025 5.7511 -2.71%
2018-08-02 0 6.270 6.270 6.280 6.100 6.730 1,778,000 11,365,040 6.3920 5.941 5.941 5.951 5.780 6.377 1,876,353 6.0570 -7.79%
2018-08-01 0 6.800 6.780 6.800 6.720 6.970 806,000 5,523,180 6.8526 6.444 6.425 6.444 6.368 6.605 850,585 6.4934 -1.31%
2018-07-31 0 6.890 6.860 6.890 6.800 7.060 1,340,000 9,253,090 6.9053 6.529 6.500 6.529 6.444 6.690 1,414,124 6.5433 -2.96%
2018-07-30 0 7.100 7.080 7.100 7.030 7.110 675,121 4,778,873 7.0785 6.728 6.709 6.728 6.662 6.737 712,466 6.7075 0.14%
2018-07-27 0 7.090 7.050 7.090 7.050 7.120 606,107 4,294,969 7.0862 6.718 6.680 6.718 6.680 6.747 639,635 6.7147 -0.84%
2018-07-26 0 7.150 7.130 7.150 7.100 7.230 568,000 4,055,900 7.1407 6.775 6.756 6.775 6.728 6.851 599,420 6.7664 0.70%
2018-07-25 0 7.100 7.100 7.160 7.090 7.290 1,196,000 8,536,520 7.1376 6.728 6.728 6.785 6.718 6.908 1,262,159 6.7634 -0.56%
2018-07-24 0 7.140 7.100 7.140 7.050 7.350 1,638,000 11,802,240 7.2053 6.766 6.728 6.766 6.680 6.965 1,728,608 6.8276 1.28%
2018-07-23 0 7.050 7.060 7.090 7.020 7.200 1,210,000 8,550,440 7.0665 6.680 6.690 6.718 6.652 6.823 1,276,933 6.6961 -2.08%
2018-07-20 0 7.200 7.200 7.230 7.040 7.250 1,070,050 7,588,908 7.0921 6.823 6.823 6.851 6.671 6.870 1,129,241 6.7204 -0.55%
2018-07-19 0 7.240 7.180 7.280 7.120 7.380 1,398,000 10,094,700 7.2208 6.861 6.804 6.898 6.747 6.993 1,475,333 6.8423 -1.76%
2018-07-18 0 7.370 7.370 7.430 7.360 7.530 678,000 5,042,360 7.4371 6.984 6.984 7.041 6.974 7.135 715,505 7.0473 0.68%
2018-07-17 0 7.320 7.320 7.330 7.310 7.420 700,500 5,144,855 7.3445 6.936 6.936 6.946 6.927 7.031 739,249 6.9596 -1.74%
2018-07-16 0 7.450 7.400 7.450 7.360 7.530 390,000 2,891,840 7.4150 7.059 7.012 7.059 6.974 7.135 411,573 7.0263 -0.80%
2018-07-13 0 7.510 7.500 7.510 7.490 7.620 544,300 4,109,114 7.5494 7.116 7.107 7.116 7.097 7.221 574,409 7.1536 1.35%
2018-07-12 0 7.410 7.410 7.440 7.130 7.500 780,000 5,785,040 7.4167 7.022 7.022 7.050 6.756 7.107 823,147 7.0280 1.93%
2018-07-11 0 7.270 7.270 7.330 7.270 7.470 862,000 6,324,880 7.3374 6.889 6.889 6.946 6.889 7.078 909,683 6.9528 -3.71%
2018-07-10 0 7.550 7.500 7.570 7.480 7.680 1,283,158 9,713,723 7.5702 7.154 7.107 7.173 7.088 7.277 1,354,138 7.1734 0.67%
2018-07-09 0 7.500 7.490 7.510 7.420 7.610 672,000 5,039,500 7.4993 7.107 7.097 7.116 7.031 7.211 709,173 7.1062 1.76%
2018-07-06 0 7.370 7.360 7.370 7.250 7.510 776,000 5,715,100 7.3648 6.984 6.974 6.984 6.870 7.116 818,926 6.9788 -0.81%
2018-07-05 0 7.430 7.430 7.440 7.300 7.700 986,000 7,362,680 7.4672 7.041 7.041 7.050 6.917 7.296 1,040,542 7.0758 -3.51%
2018-07-04 0 7.700 7.690 7.700 7.580 7.950 952,000 7,354,100 7.7249 7.296 7.287 7.296 7.183 7.533 1,004,661 7.3200 -2.90%
2018-07-03 0 7.930 7.930 7.940 7.810 8.000 608,000 4,800,360 7.8953 7.514 7.514 7.524 7.401 7.581 641,632 7.4815 -3.06%
2018-06-29 0 8.180 8.120 8.190 7.980 8.180 648,000 5,251,880 8.1048 7.751 7.694 7.761 7.562 7.751 683,845 7.6799 3.02%
2018-06-28 0 7.940 7.940 7.950 7.800 8.010 1,074,000 8,497,660 7.9122 7.524 7.524 7.533 7.391 7.590 1,133,410 7.4974 -0.87%
2018-06-27 0 8.010 8.000 8.020 7.960 8.400 1,006,000 8,074,940 8.0268 7.590 7.581 7.600 7.543 7.960 1,061,648 7.6060 -1.48%
2018-06-26 0 8.130 8.100 8.130 7.760 8.350 1,464,000 11,703,400 7.9941 7.704 7.675 7.704 7.353 7.912 1,544,983 7.5751 -3.10%
2018-06-25 0 8.390 8.380 8.390 8.370 8.640 814,000 6,856,040 8.4227 7.950 7.941 7.950 7.931 8.187 859,028 7.9812 -2.10%
2018-06-22 0 8.570 8.550 8.560 8.400 8.600 524,000 4,444,540 8.4819 8.121 8.102 8.111 7.960 8.149 552,986 8.0373 0.47%
2018-06-21 0 8.530 8.510 8.530 8.480 8.680 1,038,385 8,915,460 8.5859 8.083 8.064 8.083 8.036 8.225 1,095,825 8.1358 -1.84%
2018-06-20 0 8.690 8.680 8.690 8.450 8.750 924,000 7,956,420 8.6108 8.234 8.225 8.234 8.007 8.291 975,112 8.1595 2.72%
2018-06-19 0 8.460 8.440 8.490 8.370 9.040 3,874,000 33,245,770 8.5818 8.017 7.998 8.045 7.931 8.566 4,088,296 8.1319 -6.42%
2018-06-15 0 9.040 9.030 9.080 9.030 9.150 672,000 6,089,420 9.0616 8.566 8.557 8.604 8.557 8.670 709,173 8.5867 -1.20%
2018-06-14 0 9.150 9.140 9.150 9.020 9.220 825,000 7,527,280 9.1240 8.670 8.661 8.670 8.547 8.737 870,636 8.6457 0.55%
2018-06-13 0 9.100 9.110 9.140 9.080 9.290 1,194,000 10,925,500 9.1503 8.623 8.632 8.661 8.604 8.803 1,260,048 8.6707 -1.62%
2018-06-12 0 9.250 9.240 9.260 9.140 9.350 860,000 7,964,380 9.2609 8.765 8.756 8.775 8.661 8.860 907,572 8.7755 0.98%
2018-06-11 0 9.160 9.160 9.190 9.110 9.470 2,014,000 18,591,270 9.2310 8.680 8.680 8.708 8.632 8.974 2,125,408 8.7472 -1.40%
2018-06-08 0 9.290 9.290 9.300 9.280 9.600 2,274,000 21,270,480 9.3538 8.803 8.803 8.813 8.794 9.097 2,399,790 8.8635 -3.23%
2018-06-07 0 9.600 9.590 9.600 9.150 9.620 8,319,000 78,959,380 9.4915 9.097 9.087 9.097 8.670 9.116 8,779,178 8.9939 4.92%
2018-06-06 0 9.150 9.150 9.170 9.060 9.200 590,000 5,386,480 9.1296 8.670 8.670 8.689 8.585 8.718 622,637 8.6511 0.33%
2018-06-05 0 9.120 9.110 9.120 9.080 9.220 794,000 7,254,300 9.1364 8.642 8.632 8.642 8.604 8.737 837,921 8.6575 -0.65%
2018-06-04 0 9.180 9.150 9.180 9.060 9.380 1,590,000 14,682,120 9.2340 8.699 8.670 8.699 8.585 8.888 1,677,953 8.7500 1.32%
2018-06-01 0 9.060 9.060 9.090 9.010 9.280 628,000 5,711,878 9.0953 8.585 8.585 8.614 8.538 8.794 662,739 8.6186 -1.52%
2018-05-31 0 9.200 9.280 9.360 8.950 9.400 5,416,374 49,758,242 9.1866 8.718 8.794 8.869 8.481 8.907 5,715,989 8.7051 3.60%
2018-05-30 0 8.880 8.880 8.890 8.850 9.000 1,332,000 11,847,940 8.8948 8.415 8.415 8.424 8.386 8.528 1,405,682 8.4286 -1.88%
2018-05-29 0 9.050 9.050 9.060 8.970 9.410 2,330,500 21,248,880 9.1177 8.576 8.576 8.585 8.500 8.917 2,459,415 8.6398 -3.42%
2018-05-28 0 9.370 9.340 9.350 8.820 9.800 5,640,000 53,134,120 9.4209 8.879 8.850 8.860 8.358 9.286 5,951,985 8.9271 5.28%
2018-05-25 0 8.900 8.860 8.900 8.800 8.980 648,000 5,778,780 8.9179 8.433 8.396 8.433 8.339 8.509 683,845 8.4504 0.11%
2018-05-24 0 8.890 8.890 8.900 8.750 9.070 1,460,000 12,975,220 8.8871 8.424 8.424 8.433 8.291 8.595 1,540,762 8.4213 1.60%
2018-05-23 0 8.750 8.750 8.770 8.730 8.880 792,000 6,957,940 8.7853 8.291 8.291 8.310 8.272 8.415 835,811 8.3248 -1.80%
2018-05-21 0 8.910 8.890 8.910 8.870 9.000 798,000 7,113,880 8.9146 8.443 8.424 8.443 8.405 8.528 842,143 8.4474 1.25%
2018-05-18 0 8.800 8.800 8.830 8.650 8.870 727,000 6,393,500 8.7944 8.339 8.339 8.367 8.197 8.405 767,215 8.3334 0.00%
2018-05-17 0 8.800 8.770 8.800 8.770 8.950 918,000 8,112,480 8.8371 8.339 8.310 8.339 8.310 8.481 968,781 8.3739 -0.56%
2018-05-16 0 8.850 8.800 8.860 8.760 9.000 1,429,000 12,619,970 8.8313 8.386 8.339 8.396 8.301 8.528 1,508,047 8.3684 -1.12%
2018-05-15 0 8.950 8.950 8.970 8.520 9.200 4,482,000 40,118,420 8.9510 8.481 8.481 8.500 8.073 8.718 4,729,929 8.4818 3.83%
2018-05-14 0 8.620 8.600 8.620 8.550 8.670 668,000 5,749,680 8.6073 8.168 8.149 8.168 8.102 8.216 704,951 8.1561 0.94%
2018-05-11 0 8.540 8.480 8.540 8.460 8.780 1,244,000 10,767,020 8.6552 8.092 8.036 8.092 8.017 8.320 1,312,814 8.2015 -2.06%
2018-05-10 0 8.720 8.700 8.720 8.550 8.790 1,136,000 9,882,840 8.6997 8.263 8.244 8.263 8.102 8.329 1,198,840 8.2437 1.51%
2018-05-09 0 8.590 8.510 8.600 8.450 8.690 991,000 8,461,280 8.5381 8.140 8.064 8.149 8.007 8.234 1,045,819 8.0906 -0.92%
2018-05-08 0 8.670 8.660 8.670 8.550 8.900 1,330,000 11,602,060 8.7234 8.216 8.206 8.216 8.102 8.433 1,403,571 8.2661 -1.25%
2018-05-07 0 8.780 8.770 8.790 8.110 9.010 5,078,000 43,843,580 8.6340 8.320 8.310 8.329 7.685 8.538 5,358,897 8.1815 8.40%
2018-05-04 0 8.100 8.100 8.120 8.050 8.500 2,990,000 24,418,000 8.1666 7.675 7.675 7.694 7.628 8.054 3,155,396 7.7385 -4.71%
2018-05-03 0 8.500 8.460 8.490 8.350 8.630 1,340,000 11,313,440 8.4429 8.054 8.017 8.045 7.912 8.178 1,414,124 8.0003 -1.51%
2018-05-02 0 8.630 8.620 8.630 8.560 8.850 1,141,000 9,856,400 8.6384 8.178 8.168 8.178 8.111 8.386 1,204,116 8.1856 -1.93%
2018-04-30 0 8.800 8.800 8.820 8.770 8.910 720,016 6,345,400 8.8129 8.339 8.339 8.358 8.310 8.443 759,845 8.3509 -1.12%
2018-04-27 0 8.900 8.890 8.900 8.780 8.940 784,000 6,943,860 8.8570 8.433 8.424 8.433 8.320 8.471 827,368 8.3927 1.37%
2018-04-26 0 8.780 8.770 8.800 8.750 8.960 1,564,000 13,798,660 8.8227 8.320 8.310 8.339 8.291 8.490 1,650,515 8.3602 -1.79%
2018-04-25 0 8.940 8.900 8.920 8.850 8.950 474,000 4,222,280 8.9078 8.471 8.433 8.452 8.386 8.481 500,220 8.4408 -0.67%
2018-04-24 0 9.000 8.980 9.010 8.900 9.080 582,000 5,245,480 9.0129 8.528 8.509 8.538 8.433 8.604 614,194 8.5404 0.00%
2018-04-23 0 9.000 8.980 9.010 8.820 9.090 764,000 6,835,860 8.9475 8.528 8.509 8.538 8.358 8.614 806,262 8.4785 -0.44%
2018-04-20 0 9.040 9.010 9.040 9.010 9.170 548,000 4,963,180 9.0569 8.566 8.538 8.566 8.538 8.689 578,313 8.5822 -1.42%
2018-04-19 0 9.170 9.110 9.180 8.920 9.300 2,336,000 21,399,240 9.1606 8.689 8.632 8.699 8.452 8.813 2,465,219 8.6805 2.92%
2018-04-18 0 8.910 8.900 8.950 8.780 9.120 2,180,500 19,458,770 8.9240 8.443 8.433 8.481 8.320 8.642 2,301,118 8.4562 -1.22%
2018-04-17 0 9.020 9.000 9.020 8.960 9.130 1,237,500 11,174,140 9.0296 8.547 8.528 8.547 8.490 8.651 1,305,954 8.5563 -0.88%
2018-04-16 0 9.100 9.100 9.120 8.960 9.250 1,559,000 14,136,200 9.0675 8.623 8.623 8.642 8.490 8.765 1,645,238 8.5922 -2.15%
2018-04-13 0 9.300 9.300 9.310 9.250 9.470 666,000 6,213,040 9.3289 8.813 8.813 8.822 8.765 8.974 702,841 8.8399 -0.21%
2018-04-12 0 9.320 9.300 9.310 9.180 9.560 1,100,000 10,268,520 9.3350 8.831 8.813 8.822 8.699 9.059 1,160,848 8.8457 -1.38%
2018-04-11 0 9.450 9.420 9.430 9.400 9.890 1,868,000 17,879,800 9.5716 8.955 8.926 8.936 8.907 9.372 1,971,331 9.0699 -2.48%
2018-04-10 0 9.690 9.680 9.690 9.350 9.770 1,381,000 13,344,180 9.6627 9.182 9.173 9.182 8.860 9.258 1,457,392 9.1562 2.22%
2018-04-09 0 9.480 9.460 9.480 8.900 9.580 2,288,000 21,265,100 9.2942 8.983 8.964 8.983 8.433 9.078 2,414,564 8.8070 3.04%
2018-04-06 0 9.200 9.180 9.200 9.080 9.640 2,012,500 18,624,260 9.2543 8.718 8.699 8.718 8.604 9.135 2,123,825 8.7692 -2.75%
2018-04-04 0 9.460 9.460 9.490 9.400 9.820 1,564,000 15,025,540 9.6071 8.964 8.964 8.993 8.907 9.305 1,650,515 9.1035 -2.27%
2018-04-03 0 9.680 9.650 9.680 9.250 9.940 1,744,000 16,590,420 9.5129 9.173 9.144 9.173 8.765 9.419 1,840,472 9.0142 -3.01%
2018-03-29 0 9.980 9.920 10.00 9.840 10.22 2,040,000 20,326,180 9.9638 9.457 9.400 9.476 9.324 9.684 2,152,846 9.4415 -0.10%
2018-03-28 0 9.990 9.980 9.990 9.950 10.44 3,112,500 31,410,760 10.092 9.466 9.457 9.466 9.428 9.893 3,284,673 9.5628 -4.31%
2018-03-27 0 10.44 10.42 10.46 10.24 10.68 2,266,500 23,648,210 10.434 9.893 9.874 9.912 9.703 10.12 2,391,875 9.8869 0.97%
2018-03-26 0 10.34 10.32 10.36 10.02 10.46 1,466,000 14,937,120 10.189 9.798 9.779 9.817 9.495 9.912 1,547,094 9.6550 0.00%
2018-03-23 0 10.34 10.34 10.36 9.850 10.40 4,123,000 41,887,740 10.160 9.798 9.798 9.817 9.334 9.855 4,351,070 9.6270 -3.36%
2018-03-22 0 10.70 10.72 10.74 10.60 11.06 1,890,000 20,345,520 10.765 10.14 10.16 10.18 10.04 10.48 1,994,548 10.201 -1.83%
2018-03-21 0 10.90 10.88 10.90 10.88 11.18 2,649,000 29,140,420 11.001 10.33 10.31 10.33 10.31 10.59 2,795,534 10.424 -1.27%
2018-03-20 0 11.04 11.02 11.06 10.82 11.10 2,982,000 32,742,840 10.980 10.46 10.44 10.48 10.25 10.52 3,146,954 10.405 -0.54%
2018-03-19 0 11.10 11.10 11.12 11.02 11.32 1,710,000 19,078,080 11.157 10.52 10.52 10.54 10.44 10.73 1,804,591 10.572 0.00%
2018-03-16 0 11.10 11.10 11.14 11.02 11.24 2,252,000 25,019,480 11.110 10.52 10.52 10.56 10.44 10.65 2,376,573 10.528 -0.72%
2018-03-15 0 11.18 11.16 11.18 11.10 11.22 2,042,000 22,781,720 11.157 10.59 10.58 10.59 10.52 10.63 2,154,956 10.572 -0.36%
2018-03-14 0 11.22 11.22 11.26 11.12 11.28 1,856,000 20,762,160 11.187 10.63 10.63 10.67 10.54 10.69 1,958,667 10.600 -0.88%
2018-03-13 0 11.32 11.30 11.32 11.20 11.60 2,308,000 26,130,840 11.322 10.73 10.71 10.73 10.61 10.99 2,435,671 10.728 -1.22%
2018-03-12 0 11.46 11.44 11.50 11.26 11.84 8,846,501 102,235,351 11.557 10.86 10.84 10.90 10.67 11.22 9,335,859 10.951 1.60%
2018-03-09 0 11.28 11.28 11.30 11.22 11.46 3,121,000 35,335,840 11.322 10.69 10.69 10.71 10.63 10.86 3,293,643 10.728 0.53%
2018-03-08 0 11.22 11.22 11.24 11.04 11.52 4,784,000 54,220,080 11.334 10.63 10.63 10.65 10.46 10.92 5,048,634 10.740 1.81%
2018-03-07 0 11.02 11.00 11.02 10.96 11.28 1,790,500 19,806,880 11.062 10.44 10.42 10.44 10.39 10.69 1,889,544 10.482 -1.78%
2018-03-06 0 11.22 11.22 11.24 10.86 11.42 2,822,578 31,415,009 11.130 10.63 10.63 10.65 10.29 10.82 2,978,713 10.547 1.26%
2018-03-05 0 11.08 11.06 11.08 11.04 11.54 3,086,000 34,505,360 11.181 10.50 10.48 10.50 10.46 10.94 3,256,707 10.595 -1.77%
2018-03-02 0 11.28 11.28 11.34 11.08 11.58 2,916,000 33,072,840 11.342 10.69 10.69 10.75 10.50 10.97 3,077,303 10.747 -2.08%
2018-03-01 0 11.52 11.50 11.54 11.26 11.70 4,094,000 47,136,640 11.514 10.92 10.90 10.94 10.67 11.09 4,320,466 10.910 0.17%
2018-02-28 0 11.50 11.48 11.52 10.54 11.94 11,304,000 129,728,840 11.476 10.90 10.88 10.92 9.988 11.31 11,929,298 10.875 4.17%
2018-02-27 0 11.04 11.06 11.08 11.00 11.48 3,996,000 44,617,960 11.166 10.46 10.48 10.50 10.42 10.88 4,217,045 10.580 -1.60%
2018-02-26 0 11.22 11.22 11.24 11.06 11.76 4,540,000 51,222,120 11.282 10.63 10.63 10.65 10.48 11.14 4,791,137 10.691 -2.77%
2018-02-23 0 11.54 11.54 11.56 11.50 11.94 4,961,000 57,810,420 11.653 10.94 10.94 10.95 10.90 11.31 5,235,425 11.042 0.87%
2018-02-22 0 11.44 11.44 11.46 11.00 12.06 10,283,000 118,819,240 11.555 10.84 10.84 10.86 10.42 11.43 10,851,820 10.949 -5.14%
2018-02-21 0 12.06 12.04 12.08 11.96 13.30 46,121,400 583,507,412 12.652 11.43 11.41 11.45 11.33 12.60 48,672,676 11.988 0.17%
2018-02-20 0 12.04 12.00 12.02 8.800 12.10 35,050,664 381,279,454 10.878 11.41 11.37 11.39 8.339 11.47 36,989,545 10.308 35.43%
2018-02-15 0 8.890 8.900 8.920 8.800 8.990 2,470,000 21,989,960 8.9028 8.424 8.433 8.452 8.339 8.519 2,606,632 8.4362 1.83%
2018-02-14 0 8.730 8.730 8.740 8.500 9.270 6,516,000 56,996,740 8.7472 8.272 8.272 8.282 8.054 8.784 6,876,443 8.2887 -5.01%
2018-02-13 0 9.190 9.180 9.190 9.100 9.500 4,472,185 41,750,820 9.3357 8.708 8.699 8.708 8.623 9.002 4,719,571 8.8463 1.77%
2018-02-12 0 9.030 9.030 9.040 9.000 9.970 6,069,000 56,509,360 9.3111 8.557 8.557 8.566 8.528 9.447 6,404,716 8.8231 -7.67%
2018-02-09 0 9.780 9.750 9.760 9.500 10.02 7,366,000 71,306,260 9.6805 9.267 9.239 9.248 9.002 9.495 7,773,462 9.1730 -7.39%
2018-02-08 0 10.56 10.56 10.58 10.52 10.90 2,290,000 24,288,120 10.606 10.01 10.01 10.03 9.969 10.33 2,416,675 10.050 -1.86%
2018-02-07 0 10.76 10.76 10.78 10.50 11.22 7,298,270 79,186,623 10.850 10.20 10.20 10.21 9.950 10.63 7,701,985 10.281 2.48%
2018-02-06 0 10.50 10.50 10.52 10.50 10.94 8,117,505 86,057,193 10.601 9.950 9.950 9.969 9.950 10.37 8,566,537 10.046 -5.41%
2018-02-05 0 11.10 11.08 11.10 10.50 11.36 6,437,000 70,390,240 10.935 10.52 10.50 10.52 9.950 10.76 6,793,073 10.362 -1.25%
2018-02-02 0 11.24 11.24 11.26 11.20 11.48 3,335,000 37,614,760 11.279 10.65 10.65 10.67 10.61 10.88 3,519,481 10.688 -1.58%
2018-02-01 0 11.42 11.42 11.46 11.32 11.74 3,784,000 43,608,280 11.524 10.82 10.82 10.86 10.73 11.12 3,993,318 10.920 0.00%
2018-01-31 0 11.42 11.42 11.44 11.18 11.86 8,986,650 103,106,616 11.473 10.82 10.82 10.84 10.59 11.24 9,483,760 10.872 -4.36%
2018-01-30 0 11.94 11.92 11.94 11.60 12.08 5,940,000 70,365,800 11.846 11.31 11.30 11.31 10.99 11.45 6,268,580 11.225 -1.32%
2018-01-29 0 12.10 12.10 12.12 11.60 12.90 14,988,002 184,164,904 12.287 11.47 11.47 11.48 10.99 12.22 15,817,086 11.643 -0.66%
2018-01-26 0 12.18 12.18 12.20 11.20 12.68 30,379,000 370,715,600 12.203 11.54 11.54 11.56 10.61 12.02 32,059,461 11.563 8.75%
2018-01-25 0 11.20 11.18 11.20 10.50 12.02 30,666,345 344,134,074 11.222 10.61 10.59 10.61 9.950 11.39 32,362,701 10.634 -8.20%
2018-01-24 0 12.20 12.18 12.20 12.00 13.30 28,055,590 344,855,647 12.292 11.56 11.54 11.56 11.37 12.60 29,607,528 11.648 -7.99%
2018-01-23 0 13.26 13.26 13.28 13.06 14.40 27,099,458 366,306,041 13.517 12.56 12.56 12.58 12.38 13.65 28,598,506 12.809 -3.35%
2018-01-22 0 13.72 13.78 13.80 13.02 14.88 63,821,000 882,244,436 13.824 13.00 13.06 13.08 12.34 14.10 67,351,357 13.099 6.52%
2018-01-19 0 12.88 12.88 12.90 11.02 18.50 134,258,800 1,996,918,743 14.874 12.20 12.20 12.22 10.44 17.53 141,685,532 14.094 -16.36%
2018-01-18 0 15.40 15.38 15.40 10.20 19.90 214,253,666 3,186,799,792 14.874 14.59 14.57 14.59 9.665 18.86 226,105,437 14.094 58.27%
2018-01-17 0 9.730 9.760 9.790 7.410 9.980 221,408,480 2,016,261,861 9.1065 9.220 9.248 9.277 7.022 9.457 233,656,030 8.6292 32.38%
2018-01-16 0 7.350 7.360 7.370 5.150 7.440 239,741,100 1,503,437,534 6.2711 6.965 6.974 6.984 4.880 7.050 253,002,747 5.9424 43.84%
2018-01-15 0 5.110 5.100 5.110 5.050 5.840 211,598,300 1,120,735,842 5.2965 4.842 4.833 4.842 4.785 5.534 223,303,185 5.0189

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