TIME INTERCONNECT TECHNOLOGY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01729  2018-02-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-27 0 11.80 11.80 11.81 11.68 12.80 12,599,617 151,905,600 12.056 11.80 11.80 11.81 11.68 12.80 12,599,617 12.056 -2.72%
2026-10-26 0 12.13 12.12 12.13 11.71 12.51 13,845,690 165,821,578 11.976 12.13 12.12 12.13 11.71 12.51 13,845,690 11.976 -3.04%
2026-10-23 0 12.51 12.50 12.51 11.37 12.57 20,503,963 244,702,193 11.934 12.51 12.50 12.51 11.37 12.57 20,503,963 11.934 2.96%
2026-10-22 0 12.15 12.14 12.15 12.08 13.16 13,192,327 162,837,649 12.343 12.15 12.14 12.15 12.08 13.16 13,192,327 12.343 -7.67%
2026-10-21 0 13.16 13.16 13.17 13.08 13.73 9,376,731 124,965,121 13.327 13.16 13.16 13.17 13.08 13.73 9,376,731 13.327 1.08%
2026-10-20 0 13.02 13.01 13.02 12.55 13.39 9,082,742 118,867,303 13.087 13.02 13.01 13.02 12.55 13.39 9,082,742 13.087 0.77%
2026-10-16 0 12.92 12.90 12.93 12.72 13.19 10,245,872 132,950,712 12.976 12.92 12.90 12.93 12.72 13.19 10,245,872 12.976 2.62%
2026-10-15 0 12.59 12.59 12.60 12.44 13.55 25,196,982 320,502,502 12.720 12.59 12.59 12.60 12.44 13.55 25,196,982 12.720 -8.90%
2026-10-14 0 13.82 13.81 13.82 13.69 14.23 11,099,000 154,339,183 13.906 13.82 13.81 13.82 13.69 14.23 11,099,000 13.906 -1.00%
2026-10-13 0 13.96 13.96 13.97 13.56 14.27 19,827,678 275,348,869 13.887 13.96 13.96 13.97 13.56 14.27 19,827,678 13.887 -2.72%
2026-10-12 0 14.35 14.34 14.35 14.08 15.37 18,285,529 264,194,886 14.448 14.35 14.34 14.35 14.08 15.37 18,285,529 14.448 -6.15%
2026-10-09 0 15.29 15.29 15.30 14.50 15.52 22,707,075 338,950,673 14.927 15.29 15.29 15.30 14.50 15.52 22,707,075 14.927 -1.48%
2026-10-08 0 15.52 15.50 15.52 15.33 16.97 17,639,052 277,510,726 15.733 15.52 15.50 15.52 15.33 16.97 17,639,052 15.733 -3.96%
2026-10-07 0 16.16 16.16 16.17 16.03 16.54 2,629,016 42,476,847 16.157 16.16 16.16 16.17 16.03 16.54 2,629,016 16.157 -0.49%
2026-10-06 0 16.24 16.19 16.24 15.94 16.81 3,747,233 60,461,526 16.135 16.24 16.19 16.24 15.94 16.81 3,747,233 16.135 -2.23%
2026-10-05 0 16.61 16.55 16.62 16.40 16.79 2,729,000 45,410,730 16.640 16.61 16.55 16.62 16.40 16.79 2,729,000 16.640 1.16%
2026-10-02 0 16.42 16.41 16.42 15.94 16.80 4,701,150 76,048,421 16.177 16.42 16.41 16.42 15.94 16.80 4,701,150 16.177 -1.08%
2026-09-30 0 16.60 16.59 16.60 16.13 17.00 6,843,097 112,910,865 16.500 16.60 16.59 16.60 16.13 17.00 6,843,097 16.500 1.03%
2026-09-29 0 16.43 16.40 16.43 16.00 16.53 7,179,000 116,827,991 16.274 16.43 16.40 16.43 16.00 16.53 7,179,000 16.274 0.55%
2026-09-28 0 16.34 16.32 16.34 15.96 17.62 14,994,471 244,996,206 16.339 16.34 16.32 16.34 15.96 17.62 14,994,471 16.339 -5.66%
2026-09-25 0 17.32 17.29 17.32 16.87 17.56 1,733,000 29,739,115 17.160 17.32 17.29 17.32 16.87 17.56 1,733,000 17.160 -1.48%
2026-09-24 0 17.58 17.56 17.58 17.42 18.28 7,323,071 129,214,265 17.645 17.58 17.56 17.58 17.42 18.28 7,323,071 17.645 -3.83%
2026-09-23 0 18.28 18.23 18.28 18.04 19.13 6,766,313 123,984,724 18.324 18.28 18.23 18.28 18.04 19.13 6,766,313 18.324 -2.87%
2026-09-22 0 18.82 18.78 18.82 18.66 19.52 14,193,368 271,873,344 19.155 18.82 18.78 18.82 18.66 19.52 14,193,368 19.155 0.97%
2026-09-21 0 18.64 18.58 18.64 18.27 18.94 7,051,000 130,773,766 18.547 18.64 18.58 18.64 18.27 18.94 7,051,000 18.547 2.19%
2026-09-18 0 18.24 18.20 18.24 17.36 18.31 17,814,000 321,816,208 18.065 18.24 18.20 18.24 17.36 18.31 17,814,000 18.065 4.53%
2026-09-17 0 17.45 17.41 17.45 17.36 18.79 13,414,549 238,395,143 17.771 17.45 17.41 17.45 17.36 18.79 13,414,549 17.771 -4.85%
2026-09-16 0 18.34 18.32 18.34 17.09 18.53 13,047,297 236,981,191 18.163 18.34 18.32 18.34 17.09 18.53 13,047,297 18.163 6.01%
2026-09-15 0 17.30 17.28 17.30 17.20 17.84 7,807,500 136,077,396 17.429 17.30 17.28 17.30 17.20 17.84 7,807,500 17.429 -2.70%
2026-09-14 0 17.78 17.77 17.78 17.28 18.09 8,654,000 153,461,665 17.733 17.78 17.77 17.78 17.28 18.09 8,654,000 17.733 -2.79%
2026-09-11 0 18.29 18.28 18.30 17.70 19.12 15,289,726 278,389,079 18.208 18.29 18.28 18.30 17.70 19.12 15,289,726 18.208 -4.49%
2026-09-10 0 19.15 19.15 19.16 18.94 19.94 17,476,000 337,397,060 19.306 19.15 19.15 19.16 18.94 19.94 17,476,000 19.306 -0.21%
2026-09-09 0 19.25 19.24 19.25 18.45 19.38 24,157,000 461,142,528 19.089 19.19 19.18 19.19 18.39 19.32 24,232,530 19.030 7.42%
2026-09-08 0 17.92 17.88 17.92 17.85 18.98 17,804,000 329,555,220 18.510 17.86 17.82 17.86 17.79 18.92 17,859,666 18.452 -3.14%
2026-09-07 0 18.50 18.44 18.50 17.08 18.66 21,024,905 379,977,408 18.073 18.44 18.38 18.44 17.03 18.60 21,090,642 18.016 10.91%
2026-09-04 0 16.68 16.64 16.68 16.53 17.64 7,033,959 118,290,434 16.817 16.63 16.59 16.63 16.48 17.59 7,055,952 16.765 -3.25%
2026-09-03 0 17.24 17.14 17.24 16.86 17.46 5,832,000 99,796,822 17.112 17.19 17.09 17.19 16.81 17.41 5,850,234 17.059 -0.69%
2026-09-02 0 17.36 17.32 17.36 16.76 17.47 7,269,000 125,330,597 17.242 17.31 17.27 17.31 16.71 17.42 7,291,727 17.188 0.40%
2026-09-01 0 17.29 17.23 17.29 17.08 18.21 11,998,256 209,833,784 17.489 17.24 17.18 17.24 17.03 18.15 12,035,770 17.434 -3.30%
2026-08-31 0 17.88 17.82 17.88 16.73 18.16 32,123,096 569,495,534 17.729 17.82 17.76 17.82 16.68 18.10 32,223,533 17.673 6.94%
2026-08-28 0 16.72 16.68 16.72 16.39 17.17 9,250,459 155,646,299 16.826 16.67 16.63 16.67 16.34 17.12 9,279,382 16.773 2.08%
2026-08-27 0 16.38 16.38 16.40 15.70 16.60 8,840,549 144,115,640 16.302 16.33 16.33 16.35 15.65 16.55 8,868,190 16.251 6.36%
2026-08-26 0 15.40 15.40 15.48 15.20 15.75 3,256,228 50,609,730 15.542 15.35 15.35 15.43 15.15 15.70 3,266,409 15.494 0.00%
2026-08-25 0 15.40 15.35 15.40 14.70 15.49 5,692,819 86,055,278 15.116 15.35 15.30 15.35 14.65 15.44 5,710,618 15.069 2.80%
2026-08-24 0 14.98 14.97 14.98 14.74 15.68 6,760,604 101,384,350 14.996 14.93 14.92 14.93 14.69 15.63 6,781,742 14.950 -1.77%
2026-08-21 0 15.25 15.21 15.25 14.93 15.70 6,292,000 96,256,875 15.298 15.20 15.16 15.20 14.88 15.65 6,311,673 15.251 0.93%
2026-08-20 0 15.11 15.10 15.11 14.88 15.63 10,301,899 157,471,657 15.286 15.06 15.05 15.06 14.83 15.58 10,334,109 15.238 0.73%
2026-08-19 0 15.00 14.99 15.00 14.85 16.30 24,207,108 370,987,213 15.326 14.95 14.94 14.95 14.80 16.25 24,282,795 15.278 -11.40%
2026-08-18 0 16.93 16.92 16.93 16.87 17.68 11,921,924 204,659,837 17.167 16.88 16.87 16.88 16.82 17.62 11,959,199 17.113 -2.14%
2026-08-17 0 17.30 17.30 17.32 16.58 17.68 15,560,800 270,304,867 17.371 17.25 17.25 17.27 16.53 17.62 15,609,453 17.317 4.59%
2026-08-14 0 16.54 16.54 16.55 16.43 16.99 6,413,192 106,518,376 16.609 16.49 16.49 16.50 16.38 16.94 6,433,244 16.557 -1.08%
2026-08-13 0 16.72 16.71 16.72 16.48 17.30 12,582,500 213,771,552 16.990 16.67 16.66 16.67 16.43 17.25 12,621,841 16.937 1.33%
2026-08-12 0 16.50 16.49 16.50 15.35 16.59 15,614,600 254,434,752 16.295 16.45 16.44 16.45 15.30 16.54 15,663,421 16.244 6.93%
2026-08-11 0 15.43 15.40 15.43 14.89 15.52 5,400,220 82,183,674 15.219 15.38 15.35 15.38 14.84 15.47 5,417,104 15.171 -0.45%
2026-08-10 0 15.50 15.48 15.50 15.09 15.90 6,550,000 101,032,475 15.425 15.45 15.43 15.45 15.04 15.85 6,570,479 15.377 1.04%
2026-08-07 0 15.34 15.33 15.34 14.13 15.49 18,082,320 272,155,201 15.051 15.29 15.28 15.29 14.09 15.44 18,138,857 15.004 6.23%
2026-08-06 0 14.44 14.44 14.45 14.10 14.95 12,307,100 176,967,372 14.379 14.39 14.39 14.40 14.06 14.90 12,345,580 14.334 -1.84%
2026-08-05 0 14.71 14.70 14.71 13.54 14.88 21,004,100 305,665,697 14.553 14.66 14.65 14.66 13.50 14.83 21,069,772 14.507 -0.47%
2026-08-04 0 14.78 14.77 14.78 13.62 14.91 18,869,000 273,525,315 14.496 14.73 14.72 14.73 13.58 14.86 18,927,996 14.451 9.81%
2026-08-03 0 13.46 13.44 13.46 13.02 13.75 8,926,139 119,688,978 13.409 13.42 13.40 13.42 12.98 13.71 8,954,048 13.367 2.05%
2026-07-31 0 13.19 13.16 13.19 13.11 13.96 18,780,994 255,021,977 13.579 13.15 13.12 13.15 13.07 13.92 18,839,715 13.536 9.92%
2026-07-30 0 12.00 11.99 12.00 11.95 12.97 21,292,408 260,642,129 12.241 11.96 11.95 11.96 11.91 12.93 21,358,981 12.203 -6.47%
2026-07-29 0 12.83 12.83 12.85 12.43 12.95 16,349,657 207,366,402 12.683 12.79 12.79 12.81 12.39 12.91 16,400,776 12.644 0.00%
2026-07-28 0 12.83 12.81 12.83 12.63 14.77 26,976,460 358,514,451 13.290 12.79 12.77 12.79 12.59 14.72 27,060,805 13.248 -14.86%
2026-07-27 0 15.07 15.03 15.07 14.61 15.60 14,147,331 211,623,099 14.959 15.02 14.98 15.02 14.56 15.55 14,191,564 14.912 -1.63%
2026-07-24 0 15.32 15.32 15.34 14.83 15.51 10,098,925 153,233,289 15.173 15.27 15.27 15.29 14.78 15.46 10,130,501 15.126 -1.48%
2026-07-23 0 15.55 15.55 15.56 15.50 16.33 7,864,500 124,104,210 15.780 15.50 15.50 15.51 15.45 16.28 7,889,089 15.731 -1.58%
2026-07-22 0 15.80 15.78 15.80 15.75 16.85 17,357,798 280,852,901 16.180 15.75 15.73 15.75 15.70 16.80 17,412,069 16.130 -3.30%
2026-07-21 0 16.34 16.33 16.34 14.30 16.65 25,162,570 397,688,749 15.805 16.29 16.28 16.29 14.26 16.60 25,241,244 15.756 13.08%
2026-07-20 0 14.45 14.45 14.48 14.20 14.97 11,984,372 174,653,550 14.573 14.40 14.40 14.43 14.16 14.92 12,021,843 14.528 2.48%
2026-07-17 0 14.10 14.10 14.11 13.64 14.98 21,687,865 308,109,705 14.207 14.06 14.06 14.07 13.60 14.93 21,755,675 14.162 -7.54%
2026-07-16 0 15.25 15.25 15.26 15.08 16.16 16,194,030 250,928,547 15.495 15.20 15.20 15.21 15.03 16.11 16,244,663 15.447 -8.02%
2026-07-15 0 16.58 16.55 16.58 15.77 16.80 14,495,000 238,367,584 16.445 16.53 16.50 16.53 15.72 16.75 14,540,320 16.394 3.24%
2026-07-14 0 16.06 16.06 16.11 15.13 16.25 13,029,631 205,613,832 15.780 16.01 16.01 16.06 15.08 16.20 13,070,370 15.731 0.75%
2026-07-13 0 15.94 15.94 15.95 15.60 16.99 18,314,950 293,926,115 16.048 15.89 15.89 15.90 15.55 16.94 18,372,214 15.998 0.06%
2026-07-10 0 15.93 15.92 15.93 15.90 17.68 26,262,130 444,496,378 16.925 15.88 15.87 15.88 15.85 17.62 26,344,242 16.873 -5.18%
2026-07-09 0 16.80 16.80 16.81 15.04 17.05 42,896,470 694,934,216 16.200 16.75 16.75 16.76 14.99 17.00 43,030,591 16.150 11.63%
2026-07-08 0 15.05 15.04 15.05 14.52 15.77 30,356,859 463,478,049 15.268 15.00 14.99 15.00 14.47 15.72 30,451,774 15.220 7.89%
2026-07-07 0 13.95 13.95 13.96 13.88 14.75 17,145,669 242,763,972 14.159 13.91 13.91 13.92 13.84 14.70 17,199,277 14.115 -3.79%
2026-07-06 0 14.50 14.49 14.50 14.30 15.68 15,012,000 219,518,841 14.623 14.45 14.44 14.45 14.26 15.63 15,058,937 14.577 -5.78%
2026-07-03 0 15.39 15.38 15.39 14.53 15.72 10,579,243 162,125,661 15.325 15.34 15.33 15.34 14.48 15.67 10,612,320 15.277 4.69%
2026-07-02 0 14.70 14.68 14.70 14.52 16.59 29,892,292 454,742,772 15.213 14.65 14.63 14.65 14.47 16.54 29,985,754 15.165 -13.12%
2026-06-30 0 16.92 16.92 16.93 16.71 17.59 10,081,601 172,038,078 17.065 16.87 16.87 16.88 16.66 17.54 10,113,122 17.011 0.89%
2026-06-29 0 16.77 16.77 16.78 16.37 17.86 24,160,000 406,090,874 16.808 16.72 16.72 16.73 16.32 17.80 24,235,539 16.756 -6.10%
2026-06-26 0 17.86 17.81 17.86 17.38 19.63 27,988,491 504,334,185 18.019 17.80 17.75 17.80 17.33 19.57 28,076,001 17.963 -9.02%
2026-06-25 0 19.63 19.63 19.66 18.66 20.02 17,876,770 344,929,368 19.295 19.57 19.57 19.60 18.60 19.96 17,932,664 19.235 1.87%
2026-06-24 0 19.27 19.26 19.27 18.80 19.88 9,632,175 186,444,235 19.356 19.21 19.20 19.21 18.74 19.82 9,662,291 19.296 -0.57%
2026-06-23 0 19.38 19.38 19.42 19.16 20.98 15,467,000 305,863,697 19.775 19.32 19.32 19.36 19.10 20.91 15,515,360 19.714 -6.38%
2026-06-22 0 20.70 20.66 20.70 19.53 21.12 33,934,000 702,265,660 20.695 20.64 20.60 20.64 19.47 21.05 34,040,099 20.631 8.66%
2026-06-18 0 19.05 19.00 19.05 18.80 20.04 20,702,368 397,804,151 19.215 18.99 18.94 18.99 18.74 19.98 20,767,097 19.156 -5.32%
2026-06-17 0 20.12 20.06 20.12 19.32 20.48 26,598,691 528,662,315 19.876 20.06 20.00 20.06 19.26 20.42 26,681,855 19.814 2.97%
2026-06-16 0 19.54 19.47 19.54 19.09 20.58 30,305,860 601,110,268 19.835 19.48 19.41 19.48 19.03 20.52 30,400,615 19.773 0.62%
2026-06-15 0 19.42 19.41 19.42 16.22 19.60 41,928,460 785,684,445 18.739 19.36 19.35 19.36 16.17 19.54 42,059,555 18.680 21.91%
2026-06-12 0 15.93 15.92 15.93 15.54 16.46 12,167,788 194,364,158 15.974 15.88 15.87 15.88 15.49 16.41 12,205,832 15.924 -0.38%
2026-06-11 0 15.99 15.99 16.00 15.40 16.90 18,346,057 288,455,848 15.723 15.94 15.94 15.95 15.35 16.85 18,403,418 15.674 -3.03%
2026-06-10 0 16.49 16.48 16.49 16.03 17.35 15,734,556 257,270,852 16.351 16.44 16.43 16.44 15.98 17.30 15,783,752 16.300 -6.89%
2026-06-09 0 17.71 17.70 17.71 16.88 18.08 10,961,876 191,989,582 17.514 17.65 17.64 17.65 16.83 18.02 10,996,150 17.460 5.61%
2026-06-08 0 16.77 16.77 16.78 16.60 17.66 16,588,484 280,921,478 16.935 16.72 16.72 16.73 16.55 17.60 16,640,350 16.882 -6.99%
2026-06-05 0 18.03 18.02 18.04 17.89 19.10 13,211,280 242,997,242 18.393 17.97 17.96 17.98 17.83 19.04 13,252,587 18.336 -3.32%
2026-06-04 0 18.65 18.64 18.65 18.30 18.88 6,276,560 116,479,984 18.558 18.59 18.58 18.59 18.24 18.82 6,296,184 18.500 -1.95%
2026-06-03 0 19.02 19.00 19.02 18.47 19.68 10,835,799 208,669,181 19.257 18.96 18.94 18.96 18.41 19.62 10,869,679 19.197 1.98%
2026-06-02 0 18.65 18.55 18.65 17.76 18.93 10,562,780 194,276,542 18.393 18.59 18.49 18.59 17.70 18.87 10,595,806 18.335 -0.67%
2026-06-01 0 18.80 18.78 18.80 18.66 19.88 9,310,200 177,174,263 19.030 18.72 18.70 18.72 18.58 19.79 9,351,247 18.947 -2.19%
2026-05-29 0 19.22 19.21 19.22 18.58 19.70 15,884,806 305,428,595 19.228 19.14 19.13 19.14 18.50 19.61 15,954,840 19.143 2.02%
2026-05-28 0 18.84 18.83 18.84 18.13 18.97 7,079,801 131,919,729 18.633 18.76 18.75 18.76 18.05 18.89 7,111,015 18.551 2.22%
2026-05-27 0 18.43 18.40 18.43 18.28 19.26 13,025,619 242,148,888 18.590 18.35 18.32 18.35 18.20 19.18 13,083,047 18.509 -3.46%
2026-05-26 0 19.09 19.09 19.11 18.81 20.32 14,813,558 285,741,329 19.289 19.01 19.01 19.03 18.73 20.23 14,878,869 19.205 -4.17%
2026-05-22 0 19.92 19.92 19.94 18.60 19.98 15,872,386 310,402,573 19.556 19.83 19.83 19.85 18.52 19.89 15,942,365 19.470 7.44%
2026-05-21 0 18.54 18.52 18.55 18.36 20.40 17,589,332 336,320,708 19.121 18.46 18.44 18.47 18.28 20.31 17,666,881 19.037 -4.63%
2026-05-20 0 19.44 19.44 19.45 19.09 19.82 18,026,260 348,389,469 19.327 19.35 19.35 19.36 19.01 19.73 18,105,735 19.242 -2.16%
2026-05-19 0 19.87 19.84 19.87 19.02 20.28 15,652,068 306,893,433 19.607 19.78 19.75 19.78 18.94 20.19 15,721,076 19.521 -2.12%
2026-05-18 0 20.30 20.30 20.32 20.02 20.74 18,311,329 371,011,955 20.261 20.21 20.21 20.23 19.93 20.65 18,392,061 20.172 -1.26%
2026-05-15 0 20.56 20.54 20.56 20.12 21.08 18,699,763 382,678,117 20.464 20.47 20.45 20.47 20.03 20.99 18,782,207 20.375 -1.81%
2026-05-14 0 20.94 20.94 20.96 20.76 21.74 22,078,000 465,440,917 21.082 20.85 20.85 20.87 20.67 21.64 22,175,339 20.989 -3.59%
2026-05-13 0 21.72 21.68 21.72 20.92 21.88 32,528,317 698,166,797 21.463 21.62 21.58 21.62 20.83 21.78 32,671,730 21.369 -0.73%
2026-05-12 0 21.88 21.86 21.88 21.22 23.52 57,048,621 1,238,934,333 21.717 21.78 21.76 21.78 21.13 23.42 57,300,140 21.622 -9.96%
2026-05-11 0 24.30 24.28 24.30 22.62 24.70 26,244,000 631,615,202 24.067 24.19 24.17 24.19 22.52 24.59 26,359,706 23.961 7.05%
2026-05-08 0 22.70 22.68 22.70 22.08 22.84 8,047,000 180,358,668 22.413 22.60 22.58 22.60 21.98 22.74 8,082,478 22.315 -1.65%
2026-05-07 0 23.08 23.06 23.08 22.10 23.48 16,614,400 381,766,028 22.978 22.98 22.96 22.98 22.00 23.38 16,687,650 22.877 4.53%
2026-05-06 0 22.08 22.06 22.08 21.50 23.42 14,709,425 333,677,494 22.685 21.98 21.96 21.98 21.41 23.32 14,774,277 22.585 -0.18%
2026-05-05 0 22.12 22.12 22.14 20.74 22.12 3,842,000 83,673,426 21.779 22.02 22.02 22.04 20.65 22.02 3,858,939 21.683 2.31%
2026-05-04 0 21.62 21.58 21.62 20.90 21.84 4,211,428 90,559,663 21.503 21.53 21.49 21.53 20.81 21.74 4,229,996 21.409 4.65%
2026-04-30 0 20.66 20.66 20.68 20.40 22.32 13,365,094 277,947,600 20.797 20.57 20.57 20.59 20.31 22.22 13,424,019 20.705 -5.66%
2026-04-29 0 21.90 21.88 21.90 20.98 22.36 5,820,000 127,085,060 21.836 21.80 21.78 21.80 20.89 22.26 5,845,660 21.740 2.34%
2026-04-28 0 21.40 21.38 21.40 21.30 22.50 6,329,946 136,704,584 21.596 21.31 21.29 21.31 21.21 22.40 6,357,854 21.502 -5.56%
2026-04-27 0 22.66 22.66 22.68 22.00 23.24 9,485,000 214,436,090 22.608 22.56 22.56 22.58 21.90 23.14 9,526,818 22.509 4.04%
2026-04-24 0 21.78 21.78 21.80 21.40 23.04 16,819,000 368,060,713 21.884 21.68 21.68 21.70 21.31 22.94 16,893,152 21.788 -5.47%
2026-04-23 0 23.04 22.96 23.06 22.20 23.54 21,449,388 491,413,445 22.910 22.94 22.86 22.96 22.10 23.44 21,543,955 22.810 3.50%
2026-04-22 0 22.26 22.22 22.26 21.24 22.60 15,285,776 336,386,041 22.006 22.16 22.12 22.16 21.15 22.50 15,353,169 21.910 1.74%
2026-04-21 0 21.88 21.86 21.88 21.32 22.40 13,809,200 300,321,155 21.748 21.78 21.76 21.78 21.23 22.30 13,870,083 21.652 0.27%
2026-04-20 0 21.82 21.80 21.82 20.84 22.42 22,427,774 489,593,087 21.830 21.72 21.70 21.72 20.75 22.32 22,526,655 21.734 3.71%
2026-04-17 0 21.04 21.04 21.06 19.70 21.26 27,624,500 571,400,570 20.685 20.95 20.95 20.97 19.61 21.17 27,746,292 20.594 6.75%
2026-04-16 0 19.71 19.69 19.71 17.71 19.72 15,399,848 290,896,874 18.890 19.62 19.60 19.62 17.63 19.63 15,467,744 18.807 9.62%
2026-04-15 0 17.98 17.97 17.98 17.82 19.08 13,662,664 250,215,753 18.314 17.90 17.89 17.90 17.74 19.00 13,722,901 18.233 -3.49%
2026-04-14 0 18.63 18.63 18.65 18.53 19.68 16,491,832 311,015,316 18.859 18.55 18.55 18.57 18.45 19.59 16,564,542 18.776 -3.72%
2026-04-13 0 19.35 19.34 19.35 18.54 19.59 16,063,801 308,087,195 19.179 19.27 19.26 19.27 18.46 19.50 16,134,624 19.095 -1.88%
2026-04-10 0 19.72 19.70 19.72 18.94 19.81 23,629,100 460,130,948 19.473 19.63 19.61 19.63 18.86 19.72 23,733,277 19.388 3.25%
2026-04-09 0 19.10 19.09 19.10 17.30 19.55 34,199,046 642,749,331 18.794 19.02 19.01 19.02 17.22 19.46 34,349,825 18.712 6.70%
2026-04-08 0 17.90 17.89 17.90 15.96 17.92 51,554,600 900,096,101 17.459 17.82 17.81 17.82 15.89 17.84 51,781,897 17.382 19.33%
2026-04-02 0 15.00 14.99 15.00 14.95 16.29 20,758,000 314,591,335 15.155 14.93 14.92 14.93 14.88 16.22 20,849,519 15.089 -7.92%
2026-04-01 0 16.29 16.28 16.29 15.42 16.52 15,395,120 246,219,920 15.993 16.22 16.21 16.22 15.35 16.45 15,462,995 15.923 5.44%
2026-03-31 0 15.45 15.44 15.45 15.40 16.49 10,367,009 164,036,584 15.823 15.38 15.37 15.38 15.33 16.42 10,412,716 15.753 -3.38%
2026-03-30 0 15.99 15.92 15.99 15.25 16.22 10,069,086 158,318,337 15.723 15.92 15.85 15.92 15.18 16.15 10,113,479 15.654 -0.31%
2026-03-27 0 16.04 16.03 16.04 15.77 16.78 7,134,000 115,298,984 16.162 15.97 15.96 15.97 15.70 16.71 7,165,453 16.091 -3.20%
2026-03-26 0 16.57 16.56 16.57 16.36 17.15 8,662,000 144,128,200 16.639 16.50 16.49 16.50 16.29 17.07 8,700,189 16.566 -2.13%
2026-03-25 0 16.93 16.88 16.93 15.60 17.25 23,338,000 390,064,065 16.714 16.86 16.81 16.86 15.53 17.17 23,440,894 16.640 11.82%
2026-03-24 0 15.14 15.12 15.14 14.13 15.26 10,257,000 150,381,846 14.661 15.07 15.05 15.07 14.07 15.19 10,302,222 14.597 6.32%
2026-03-23 0 14.24 14.24 14.25 14.07 15.56 22,697,300 331,951,437 14.625 14.18 14.18 14.19 14.01 15.49 22,797,369 14.561 -9.70%
2026-03-20 0 15.77 15.75 15.77 15.60 16.54 8,427,000 135,566,450 16.087 15.70 15.68 15.70 15.53 16.47 8,464,153 16.017 -0.88%
2026-03-19 0 15.91 15.88 15.91 15.83 16.60 6,354,000 102,729,343 16.168 15.84 15.81 15.84 15.76 16.53 6,382,014 16.097 -3.46%
2026-03-18 0 16.48 16.48 16.50 15.60 16.63 8,874,253 144,819,136 16.319 16.41 16.41 16.43 15.53 16.56 8,913,378 16.247 6.32%
2026-03-17 0 15.50 15.49 15.50 15.40 16.65 11,771,000 185,698,750 15.776 15.43 15.42 15.43 15.33 16.58 11,822,897 15.707 -3.00%
2026-03-16 0 15.98 15.96 15.98 15.60 16.23 12,101,500 191,946,292 15.861 15.91 15.89 15.91 15.53 16.16 12,154,854 15.792 -0.75%
2026-03-13 0 16.10 16.10 16.12 15.61 16.57 11,325,398 182,472,546 16.112 16.03 16.03 16.05 15.54 16.50 11,375,330 16.041 -1.04%
2026-03-12 0 16.27 16.26 16.27 15.86 17.25 15,009,000 245,109,420 16.331 16.20 16.19 16.20 15.79 17.17 15,075,172 16.259 -3.67%
2026-03-11 0 16.89 16.87 16.89 16.57 17.71 12,603,500 214,581,475 17.026 16.82 16.80 16.82 16.50 17.63 12,659,067 16.951 0.66%
2026-03-10 0 16.78 16.77 16.78 15.92 16.88 18,277,372 303,455,410 16.603 16.71 16.70 16.71 15.85 16.81 18,357,954 16.530 9.39%
2026-03-09 0 15.34 15.34 15.36 15.00 16.00 29,069,400 444,795,964 15.301 15.27 15.27 15.29 14.93 15.93 29,197,563 15.234 -6.86%
2026-03-06 0 16.47 16.46 16.47 16.10 17.07 14,586,100 239,190,716 16.399 16.40 16.39 16.40 16.03 17.00 14,650,408 16.327 -3.57%
2026-03-05 0 17.08 17.05 17.08 16.91 17.78 10,509,100 182,256,678 17.343 17.01 16.98 17.01 16.84 17.70 10,555,433 17.267 3.08%
2026-03-04 0 16.57 16.57 16.59 16.22 17.33 16,169,609 268,566,403 16.609 16.50 16.50 16.52 16.15 17.25 16,240,898 16.536 -4.00%
2026-03-03 0 17.26 17.25 17.26 17.02 19.54 27,451,000 487,533,594 17.760 17.18 17.17 17.18 16.95 19.45 27,572,027 17.682 -9.44%
2026-03-02 0 19.06 19.04 19.06 18.33 20.16 18,456,753 353,423,401 19.149 18.98 18.96 18.98 18.25 20.07 18,538,126 19.065 -2.26%
2026-02-27 0 19.50 19.49 19.50 18.61 19.80 18,224,069 349,266,387 19.165 19.41 19.40 19.41 18.53 19.71 18,304,416 19.081 -2.99%
2026-02-26 0 20.10 20.08 20.10 19.63 20.68 20,617,000 417,787,735 20.264 20.01 19.99 20.01 19.54 20.59 20,707,897 20.175 1.67%
2026-02-25 0 19.77 19.77 19.78 17.99 19.77 41,392,100 795,204,947 19.212 19.68 19.68 19.69 17.91 19.68 41,574,592 19.127 10.20%
2026-02-24 0 17.94 17.89 17.94 16.59 18.03 25,358,409 442,064,796 17.433 17.86 17.81 17.86 16.52 17.95 25,470,210 17.356 5.84%
2026-02-23 0 16.95 16.94 16.95 16.15 17.66 15,748,200 268,695,142 17.062 16.88 16.87 16.88 16.08 17.58 15,817,631 16.987 5.28%
2026-02-20 0 16.10 16.10 16.13 15.90 16.58 12,180,069 196,530,525 16.135 16.03 16.03 16.06 15.83 16.51 12,233,769 16.065 -2.42%
2026-02-16 0 16.50 16.47 16.50 15.90 17.09 8,139,000 132,695,060 16.304 16.43 16.40 16.43 15.83 17.01 8,174,884 16.232 -3.45%
2026-02-13 0 17.09 17.08 17.09 16.95 18.27 27,748,085 484,068,175 17.445 17.01 17.01 17.01 16.88 18.19 27,870,422 17.369 -8.02%
2026-02-12 0 18.58 18.58 18.59 17.05 18.63 38,210,696 697,853,967 18.263 18.50 18.50 18.51 16.98 18.55 38,379,161 18.183 7.71%
2026-02-11 0 17.25 17.21 17.25 16.60 17.90 22,030,400 379,998,543 17.249 17.17 17.13 17.17 16.53 17.82 22,127,529 17.173 -3.63%
2026-02-10 0 17.90 17.87 17.90 15.64 18.25 63,872,547 1,078,244,105 16.881 17.82 17.79 17.82 15.57 18.17 64,154,152 16.807 0.00%
2026-02-09 0 17.90 17.90 17.91 16.60 18.16 21,884,686 389,134,558 17.781 17.82 17.82 17.83 16.53 18.08 21,981,172 17.703 9.41%
2026-02-06 0 16.36 16.32 16.36 16.15 16.88 7,251,077 119,320,458 16.456 16.29 16.25 16.29 16.08 16.81 7,283,046 16.383 -3.37%
2026-02-05 0 16.93 16.90 16.93 16.04 17.85 14,977,047 250,750,443 16.742 16.86 16.83 16.86 15.97 17.77 15,043,079 16.669 -3.86%
2026-02-04 0 17.61 17.60 17.61 16.97 18.09 19,391,000 340,393,142 17.554 17.53 17.52 17.53 16.90 18.01 19,476,492 17.477 1.97%
2026-02-03 0 17.27 17.26 17.27 15.32 17.39 27,133,907 450,923,538 16.618 17.19 17.18 17.19 15.25 17.31 27,253,536 16.546 12.73%
2026-02-02 0 15.32 15.30 15.32 14.80 15.84 12,382,836 187,676,561 15.156 15.25 15.23 15.25 14.74 15.77 12,437,430 15.090 -1.16%
2026-01-30 0 15.50 15.49 15.50 14.48 16.39 22,266,481 348,141,396 15.635 15.43 15.42 15.43 14.42 16.32 22,364,651 15.567 4.59%
2026-01-29 0 14.82 14.81 14.82 14.76 15.67 7,297,128 110,051,722 15.082 14.75 14.74 14.75 14.70 15.60 7,329,300 15.015 -3.14%
2026-01-28 0 15.30 15.28 15.30 15.18 16.29 14,057,440 221,972,895 15.790 15.23 15.21 15.23 15.11 16.22 14,119,417 15.721 2.00%
2026-01-27 0 15.00 15.00 15.01 14.44 15.23 7,899,470 117,904,641 14.926 14.93 14.93 14.94 14.38 15.16 7,934,298 14.860 2.74%
2026-01-26 0 14.60 14.58 14.60 14.05 15.97 18,686,219 272,339,545 14.574 14.54 14.52 14.54 13.99 15.90 18,768,604 14.510 -6.89%
2026-01-23 0 15.68 15.68 15.69 15.60 16.96 9,194,000 147,580,102 16.052 15.61 15.61 15.62 15.53 16.89 9,234,535 15.981 -6.11%
2026-01-22 0 16.70 16.69 16.70 15.90 16.76 7,141,587 117,312,298 16.427 16.63 16.62 16.63 15.83 16.69 7,173,073 16.355 2.77%
2026-01-21 0 16.25 16.24 16.26 15.74 16.48 3,008,109 48,669,934 16.180 16.18 16.17 16.19 15.67 16.41 3,021,371 16.109 0.87%
2026-01-20 0 16.11 16.10 16.11 16.00 16.99 5,072,235 82,826,048 16.329 16.04 16.03 16.04 15.93 16.92 5,094,598 16.258 -3.82%
2026-01-19 0 16.75 16.74 16.75 15.90 17.17 15,056,258 251,431,163 16.699 16.68 16.67 16.68 15.83 17.09 15,122,639 16.626 2.89%
2026-01-16 0 16.28 16.24 16.28 16.06 17.07 11,451,000 189,017,495 16.507 16.21 16.17 16.21 15.99 17.00 11,501,486 16.434 1.43%
2026-01-15 0 16.05 16.03 16.05 14.80 16.29 13,589,207 211,717,226 15.580 15.98 15.96 15.98 14.74 16.22 13,649,120 15.511 8.89%
2026-01-14 0 14.74 14.73 14.78 14.70 15.20 7,925,076 117,814,824 14.866 14.68 14.67 14.72 14.64 15.13 7,960,016 14.801 0.41%
2026-01-13 0 14.68 14.68 14.71 14.51 15.45 10,749,254 158,385,908 14.735 14.62 14.62 14.65 14.45 15.38 10,796,646 14.670 -3.36%
2026-01-12 0 15.19 15.18 15.19 14.80 16.06 13,130,000 197,319,062 15.028 15.12 15.11 15.12 14.74 15.99 13,187,888 14.962 -3.37%
2026-01-09 0 15.72 15.71 15.72 15.50 16.06 4,418,294 69,698,752 15.775 15.65 15.64 15.65 15.43 15.99 4,437,774 15.706 -0.38%
2026-01-08 0 15.78 15.77 15.78 15.56 16.13 4,904,588 77,460,207 15.793 15.71 15.70 15.71 15.49 16.06 4,926,212 15.724 -0.44%
2026-01-07 0 15.85 15.84 15.85 15.85 16.30 5,154,000 82,439,471 15.995 15.78 15.77 15.78 15.78 16.23 5,176,723 15.925 -0.69%
2026-01-06 0 15.96 15.96 15.97 15.63 17.37 16,571,666 264,543,414 15.964 15.89 15.89 15.90 15.56 17.29 16,644,728 15.894 -5.28%
2026-01-05 0 16.85 16.82 16.85 16.09 17.99 17,117,130 283,642,079 16.571 16.78 16.75 16.78 16.02 17.91 17,192,597 16.498 -4.69%
2026-01-02 0 17.68 17.67 17.69 16.67 17.99 3,726,000 65,703,951 17.634 17.60 17.59 17.61 16.60 17.91 3,742,427 17.557 3.94%
2025-12-31 0 17.01 16.89 17.01 16.85 17.34 3,864,000 65,831,142 17.037 16.94 16.82 16.94 16.78 17.26 3,881,036 16.962 -0.58%
2025-12-30 0 17.11 17.10 17.11 17.02 17.42 3,761,000 64,583,442 17.172 17.03 17.02 17.03 16.95 17.34 3,777,582 17.097 -1.67%
2025-12-29 0 17.40 17.40 17.42 17.30 18.40 6,234,600 111,225,355 17.840 17.32 17.32 17.34 17.22 18.32 6,262,087 17.762 0.06%
2025-12-24 0 17.39 17.31 17.39 17.18 18.16 4,090,306 71,930,965 17.586 17.31 17.23 17.31 17.10 18.08 4,108,340 17.509 -1.47%
2025-12-23 0 17.65 17.65 17.67 17.35 18.39 8,061,204 143,594,929 17.813 17.57 17.57 17.59 17.27 18.31 8,096,745 17.735 -4.34%
2025-12-22 0 18.45 18.43 18.45 16.25 18.98 29,841,360 545,623,658 18.284 18.37 18.35 18.37 16.18 18.90 29,972,926 18.204 13.19%
2025-12-19 0 16.30 16.30 16.31 15.50 16.30 4,173,000 66,834,810 16.016 16.23 16.23 16.24 15.43 16.23 4,191,398 15.946 5.30%
2025-12-18 0 15.48 15.48 15.51 15.35 16.27 7,597,104 119,586,404 15.741 15.41 15.41 15.44 15.28 16.20 7,630,599 15.672 -6.47%
2025-12-17 0 16.55 16.53 16.55 15.62 16.79 5,176,763 84,445,110 16.312 16.48 16.46 16.48 15.55 16.72 5,199,587 16.241 3.05%
2025-12-16 0 16.06 16.02 16.06 15.65 16.99 7,891,506 127,204,583 16.119 15.99 15.95 15.99 15.58 16.92 7,926,298 16.048 -5.47%
2025-12-15 0 16.99 16.85 16.99 16.40 17.30 7,667,200 130,327,443 16.998 16.92 16.78 16.92 16.33 17.22 7,701,004 16.923 0.30%
2025-12-12 0 16.94 16.94 16.95 15.90 17.05 7,923,475 131,819,233 16.637 16.87 16.87 16.88 15.83 16.98 7,958,408 16.564 4.50%
2025-12-11 0 16.21 16.19 16.21 16.00 17.19 6,595,870 108,357,934 16.428 16.14 16.12 16.14 15.93 17.11 6,624,950 16.356 -4.25%
2025-12-10 0 16.93 16.87 16.94 16.35 16.98 4,764,100 79,590,567 16.706 16.86 16.80 16.87 16.28 16.91 4,785,104 16.633 1.50%
2025-12-09 0 16.68 16.68 16.69 16.48 17.64 10,642,345 181,288,648 17.035 16.61 16.61 16.62 16.41 17.56 10,689,266 16.960 -2.00%
2025-12-08 0 17.02 17.02 17.03 15.70 17.15 14,666,837 244,926,431 16.699 16.95 16.95 16.96 15.63 17.07 14,731,501 16.626 7.65%
2025-12-05 0 15.81 15.80 15.81 15.50 16.05 5,550,830 87,251,773 15.719 15.74 15.73 15.74 15.43 15.98 5,575,303 15.650 -0.50%
2025-12-04 0 15.89 15.83 15.89 15.52 16.14 4,161,668 65,988,227 15.856 15.82 15.76 15.82 15.45 16.07 4,180,016 15.787 -1.18%
2025-12-03 0 16.08 16.03 16.08 15.85 16.80 7,127,662 115,011,448 16.136 16.01 15.96 16.01 15.78 16.73 7,159,087 16.065 -1.71%
2025-12-02 0 16.36 16.29 16.36 16.22 16.95 5,340,500 88,219,516 16.519 16.29 16.22 16.29 16.15 16.88 5,364,045 16.446 -2.56%
2025-12-01 0 16.79 16.75 16.79 16.09 16.79 11,226,439 184,043,404 16.394 16.72 16.68 16.72 16.02 16.72 11,275,935 16.322 1.51%
2025-11-28 0 16.54 16.54 16.59 16.18 16.79 6,933,732 114,807,059 16.558 16.47 16.47 16.52 16.11 16.72 6,964,302 16.485 0.61%
2025-11-27 0 16.44 16.43 16.46 16.01 17.39 19,911,849 336,154,900 16.882 16.37 16.36 16.39 15.94 17.31 19,999,637 16.808 0.74%
2025-11-26 0 16.32 16.30 16.32 15.85 16.79 21,485,047 352,024,348 16.385 16.25 16.23 16.25 15.78 16.72 21,579,771 16.313 0.06%
2025-11-25 0 16.31 16.30 16.31 15.05 17.00 53,674,353 877,815,487 16.354 16.24 16.23 16.24 14.98 16.93 53,910,995 16.283 15.92%
2025-11-24 0 14.07 14.05 14.07 13.25 14.34 17,359,608 241,383,702 13.905 14.01 13.99 14.01 13.19 14.28 17,436,144 13.844 6.83%
2025-11-21 0 13.17 13.16 13.17 13.12 14.48 14,598,418 196,116,503 13.434 13.11 13.10 13.11 13.06 14.42 14,662,780 13.375 -10.77%
2025-11-20 0 14.76 14.76 14.78 14.65 15.79 14,162,445 215,188,292 15.194 14.70 14.70 14.72 14.59 15.72 14,224,885 15.128 3.22%
2025-11-19 0 14.30 14.29 14.30 13.94 15.09 16,761,088 244,605,286 14.594 14.24 14.23 14.24 13.88 15.02 16,834,985 14.530 2.22%
2025-11-18 0 13.99 13.99 14.03 13.55 14.25 5,740,724 79,574,598 13.861 13.93 13.93 13.97 13.49 14.19 5,766,034 13.801 -0.64%
2025-11-17 0 14.08 14.08 14.09 13.50 14.23 7,683,280 107,705,930 14.018 14.02 14.02 14.03 13.44 14.17 7,717,154 13.957 3.83%
2025-11-14 0 13.56 13.55 13.56 13.43 14.17 7,465,000 101,809,267 13.638 13.50 13.49 13.50 13.37 14.11 7,497,912 13.578 -4.84%
2025-11-13 0 14.25 14.23 14.25 13.79 14.36 3,520,176 49,611,894 14.094 14.19 14.17 14.19 13.73 14.30 3,535,696 14.032 2.44%
2025-11-12 0 13.91 13.88 13.91 13.74 14.63 9,934,252 138,630,495 13.955 13.85 13.82 13.85 13.68 14.57 9,978,051 13.894 -4.92%
2025-11-11 0 14.63 14.56 14.63 14.26 15.09 4,783,268 69,578,163 14.546 14.57 14.50 14.57 14.20 15.02 4,804,357 14.482 0.21%
2025-11-10 0 14.60 14.57 14.60 14.17 15.12 5,539,854 80,492,219 14.530 14.54 14.51 14.54 14.11 15.05 5,564,278 14.466 -0.68%
2025-11-07 0 14.70 14.70 14.71 14.51 15.36 6,047,477 88,983,590 14.714 14.64 14.64 14.65 14.45 15.29 6,074,139 14.650 -4.30%
2025-11-06 0 15.36 15.35 15.36 14.38 15.96 12,987,365 199,134,425 15.333 15.29 15.28 15.29 14.32 15.89 13,044,624 15.266 6.59%
2025-11-05 0 14.41 14.41 14.44 14.00 14.75 7,682,803 109,803,109 14.292 14.35 14.35 14.38 13.94 14.69 7,716,675 14.229 -2.37%
2025-11-04 0 14.76 14.76 14.77 14.43 15.52 8,928,000 131,255,840 14.702 14.70 14.70 14.71 14.37 15.45 8,967,362 14.637 -3.97%
2025-11-03 0 15.37 15.37 15.39 15.00 15.72 5,629,758 86,231,660 15.317 15.30 15.30 15.32 14.93 15.65 5,654,579 15.250 -1.79%
2025-10-31 0 15.65 15.64 15.65 15.56 17.08 10,805,341 173,271,108 16.036 15.58 15.57 15.58 15.49 17.01 10,852,980 15.965 -8.64%
2025-10-30 0 17.13 17.12 17.13 16.72 17.96 10,829,629 184,792,591 17.064 17.05 17.04 17.05 16.65 17.88 10,877,375 16.989 -0.93%
2025-10-28 0 17.29 17.18 17.29 16.92 17.75 11,284,027 195,693,019 17.342 17.21 17.10 17.21 16.85 17.67 11,333,777 17.266 -0.12%
2025-10-27 0 17.31 17.31 17.32 16.00 17.80 42,634,615 738,538,727 17.323 17.23 17.23 17.24 15.93 17.72 42,822,585 17.246 9.28%
2025-10-24 0 15.84 15.84 15.85 14.34 16.03 20,690,511 321,644,731 15.546 15.77 15.77 15.78 14.28 15.96 20,781,732 15.477 12.02%
2025-10-23 0 14.14 14.12 14.14 13.82 14.54 4,926,166 69,286,607 14.065 14.08 14.06 14.08 13.76 14.48 4,947,885 14.003 -2.75%
2025-10-22 0 14.54 14.53 14.54 14.20 14.95 8,431,842 122,180,227 14.490 14.48 14.47 14.48 14.14 14.88 8,469,017 14.427 -2.74%
2025-10-21 0 14.95 14.94 14.95 13.61 15.45 22,033,587 328,602,311 14.914 14.88 14.87 14.88 13.55 15.38 22,130,730 14.848 11.65%
2025-10-20 0 13.39 13.33 13.39 13.14 13.52 3,087,000 41,140,730 13.327 13.33 13.27 13.33 13.08 13.46 3,100,610 13.269 3.40%
2025-10-17 0 12.95 12.94 12.95 12.81 14.83 18,064,692 240,531,219 13.315 12.89 12.88 12.89 12.75 14.76 18,144,337 13.257 -13.03%
2025-10-16 0 14.89 14.87 14.89 13.83 14.97 13,128,826 193,214,238 14.717 14.82 14.80 14.82 13.77 14.90 13,186,709 14.652 6.05%
2025-10-15 0 14.04 14.02 14.04 13.42 14.15 5,726,380 79,440,725 13.873 13.98 13.96 13.98 13.36 14.09 5,751,627 13.812 3.39%
2025-10-14 0 13.58 13.52 13.58 13.40 14.43 7,597,200 104,201,310 13.716 13.52 13.46 13.52 13.34 14.37 7,630,695 13.656 -2.09%
2025-10-13 0 13.87 13.86 13.87 13.31 14.38 21,725,876 296,211,276 13.634 13.81 13.80 13.81 13.25 14.32 21,821,662 13.574 -5.26%
2025-10-10 0 14.64 14.59 14.64 14.41 14.97 4,985,000 73,419,255 14.728 14.58 14.53 14.58 14.35 14.90 5,006,978 14.663 0.27%
2025-10-09 0 14.60 14.60 14.61 14.40 15.69 13,605,408 200,412,555 14.730 14.54 14.54 14.55 14.34 15.62 13,665,392 14.666 -5.62%
2025-10-08 0 15.47 15.41 15.47 14.80 15.54 3,360,444 51,082,495 15.201 15.40 15.34 15.40 14.74 15.47 3,375,260 15.134 2.65%
2025-10-06 0 15.07 15.03 15.07 14.67 15.11 1,618,796 24,175,217 14.934 15.00 14.96 15.00 14.61 15.04 1,625,933 14.869 -0.20%
2025-10-03 0 15.10 15.05 15.10 14.80 15.36 3,271,876 49,236,318 15.048 15.03 14.98 15.03 14.74 15.29 3,286,301 14.982 -1.69%
2025-10-02 0 15.36 15.36 15.37 15.32 16.12 5,328,195 83,810,923 15.730 15.29 15.29 15.30 15.25 16.05 5,351,686 15.661 -1.60%
2025-09-30 0 15.61 15.60 15.61 15.10 15.89 5,954,000 92,699,150 15.569 15.54 15.53 15.54 15.03 15.82 5,980,250 15.501 2.70%
2025-09-29 0 15.20 15.20 15.22 15.05 16.20 7,623,000 116,932,665 15.339 15.13 15.13 15.15 14.98 16.13 7,656,609 15.272 -2.25%
2025-09-26 0 15.55 15.54 15.55 15.50 16.76 10,897,620 174,531,975 16.016 15.48 15.47 15.48 15.43 16.69 10,945,666 15.945 -5.24%
2025-09-25 0 16.41 16.39 16.41 16.00 17.38 13,874,000 227,454,775 16.394 16.34 16.32 16.34 15.93 17.30 13,935,168 16.322 -3.58%
2025-09-24 0 17.02 17.02 17.03 16.40 17.24 10,399,438 174,925,669 16.821 16.95 16.95 16.96 16.33 17.16 10,445,288 16.747 -0.41%
2025-09-23 0 17.09 17.05 17.09 16.40 18.50 23,429,995 403,879,329 17.238 17.01 16.98 17.01 16.33 18.42 23,533,294 17.162 -4.84%
2025-09-22 0 17.96 17.95 17.96 16.62 18.00 34,663,056 603,604,438 17.413 17.88 17.87 17.88 16.55 17.92 34,815,880 17.337 12.18%
2025-09-19 0 16.01 16.01 16.02 15.85 17.14 34,904,317 566,973,500 16.244 15.94 15.94 15.95 15.78 17.06 35,058,205 16.172 0.76%
2025-09-18 0 15.89 15.84 15.89 15.41 16.70 15,045,757 240,774,248 16.003 15.82 15.77 15.82 15.34 16.63 15,112,092 15.933 -1.73%
2025-09-17 0 16.17 16.11 16.17 15.92 16.89 11,392,000 186,589,967 16.379 16.10 16.04 16.10 15.85 16.82 11,442,226 16.307 -2.30%
2025-09-16 0 16.55 16.47 16.55 16.07 17.10 9,191,220 150,820,967 16.409 16.48 16.40 16.48 16.00 17.02 9,231,743 16.337 -1.55%
2025-09-15 0 16.81 16.79 16.81 16.66 17.99 13,386,438 229,014,800 17.108 16.74 16.72 16.74 16.59 17.91 13,445,457 17.033 -3.83%
2025-09-12 0 17.48 17.48 17.49 17.01 18.21 16,026,172 282,374,143 17.620 17.40 17.40 17.41 16.94 18.13 16,096,829 17.542 -0.57%
2025-09-11 0 17.58 17.56 17.58 14.58 17.60 33,213,527 549,458,966 16.543 17.50 17.48 17.50 14.52 17.52 33,359,961 16.471 18.78%
2025-09-10 0 14.80 14.79 14.80 14.44 16.34 22,453,522 346,267,845 15.422 14.74 14.73 14.74 14.38 16.27 22,552,516 15.354 -3.92%
2025-09-09 0 15.42 15.42 15.43 15.13 16.20 14,297,511 222,746,506 15.579 15.34 15.34 15.35 15.05 16.11 14,375,463 15.495 0.19%
2025-09-08 0 15.39 15.36 15.39 15.20 16.70 25,566,810 404,063,789 15.804 15.31 15.28 15.31 15.12 16.61 25,706,203 15.719 -3.15%
2025-09-05 0 15.89 15.89 15.90 14.36 15.96 17,299,933 265,511,829 15.348 15.80 15.80 15.81 14.28 15.87 17,394,254 15.264 10.42%
2025-09-04 0 14.39 14.37 14.39 14.04 15.10 6,356,000 92,599,040 14.569 14.31 14.29 14.31 13.96 15.02 6,390,654 14.490 -0.62%
2025-09-03 0 14.48 14.40 14.48 14.03 14.60 3,496,311 50,356,363 14.403 14.40 14.32 14.40 13.95 14.52 3,515,373 14.325 3.43%
2025-09-02 0 14.00 14.00 14.06 13.78 14.35 3,705,000 52,159,240 14.078 13.92 13.92 13.98 13.71 14.27 3,725,200 14.002 -2.44%
2025-09-01 0 14.35 14.28 14.35 13.16 14.49 11,712,435 164,281,326 14.026 14.27 14.20 14.27 13.09 14.41 11,776,293 13.950 8.14%
2025-08-29 0 13.27 13.25 13.27 11.90 13.50 13,625,866 176,779,773 12.974 13.20 13.18 13.20 11.84 13.43 13,700,156 12.903 4.65%
2025-08-28 0 12.68 12.60 12.68 12.21 12.80 6,398,880 80,344,912 12.556 12.61 12.53 12.61 12.14 12.73 6,433,767 12.488 3.17%
2025-08-27 0 12.29 12.29 12.33 12.18 12.63 3,715,594 45,999,372 12.380 12.22 12.22 12.26 12.11 12.56 3,735,852 12.313 -1.44%
2025-08-26 0 12.47 12.46 12.47 12.18 12.66 6,340,720 78,802,849 12.428 12.40 12.39 12.40 12.11 12.59 6,375,290 12.361 1.14%
2025-08-25 0 12.33 12.22 12.33 11.99 12.54 6,179,079 75,767,803 12.262 12.26 12.15 12.26 11.92 12.47 6,212,768 12.195 2.92%
2025-08-22 0 11.98 11.97 11.98 11.31 12.17 9,053,000 107,453,010 11.869 11.92 11.91 11.92 11.25 12.10 9,102,358 11.805 4.72%
2025-08-21 0 11.44 11.37 11.44 11.28 11.74 3,936,844 45,207,058 11.483 11.38 11.31 11.38 11.22 11.68 3,958,308 11.421 -1.04%
2025-08-20 0 11.56 11.52 11.56 11.30 12.29 8,678,000 100,819,455 11.618 11.50 11.46 11.50 11.24 12.22 8,725,314 11.555 -5.94%
2025-08-19 0 12.29 12.23 12.30 12.11 13.26 8,866,000 111,746,058 12.604 12.22 12.16 12.23 12.04 13.19 8,914,339 12.536 -6.82%
2025-08-18 0 13.19 13.17 13.19 12.02 13.21 16,924,482 218,509,012 12.911 13.12 13.10 13.12 11.95 13.14 17,016,756 12.841 10.47%
2025-08-15 0 11.94 11.94 12.00 11.84 12.48 6,145,000 74,407,699 12.109 11.88 11.88 11.93 11.78 12.41 6,178,503 12.043 -2.53%
2025-08-14 0 12.25 12.20 12.25 11.92 12.69 5,225,290 64,081,152 12.264 12.18 12.13 12.18 11.86 12.62 5,253,779 12.197 -0.33%
2025-08-13 0 12.29 12.29 12.34 11.96 12.76 11,031,638 136,518,556 12.375 12.22 12.22 12.27 11.90 12.69 11,091,784 12.308 2.76%
2025-08-12 0 11.96 11.96 11.97 10.90 11.99 8,731,166 100,760,372 11.540 11.90 11.90 11.91 10.84 11.92 8,778,769 11.478 10.03%
2025-08-11 0 10.87 10.87 10.91 10.45 10.94 3,724,000 40,267,471 10.813 10.81 10.81 10.85 10.39 10.88 3,744,304 10.754 4.02%
2025-08-08 0 10.45 10.45 10.50 10.44 10.75 3,609,556 38,164,050 10.573 10.39 10.39 10.44 10.38 10.69 3,629,236 10.516 -1.32%
2025-08-07 0 10.59 10.56 10.59 10.10 10.65 5,852,000 60,455,130 10.331 10.53 10.50 10.53 10.05 10.59 5,883,906 10.275 4.03%
2025-08-06 0 10.18 10.16 10.18 9.550 10.20 5,878,318 58,534,987 9.9578 10.12 10.10 10.12 9.498 10.14 5,910,367 9.9038 6.26%
2025-08-05 0 9.580 9.530 9.590 9.180 9.630 1,982,000 18,934,047 9.5530 9.528 9.478 9.538 9.130 9.578 1,992,806 9.5012 2.46%
2025-08-04 0 9.350 9.310 9.350 9.170 9.500 2,148,700 20,046,031 9.3294 9.299 9.260 9.299 9.120 9.448 2,160,415 9.2788 -1.06%
2025-08-01 0 9.450 9.420 9.450 9.290 9.690 3,384,000 32,256,950 9.5322 9.399 9.369 9.399 9.240 9.637 3,402,450 9.4805 0.85%
2025-07-31 0 9.370 9.370 9.400 9.290 9.840 5,560,475 52,996,808 9.5310 9.319 9.319 9.349 9.240 9.787 5,590,791 9.4793 -0.74%
2025-07-30 0 9.440 9.440 9.450 9.380 9.590 3,318,000 31,404,045 9.4648 9.389 9.389 9.399 9.329 9.538 3,336,090 9.4134 -1.15%
2025-07-29 0 9.550 9.520 9.550 9.370 9.550 1,754,000 16,637,630 9.4855 9.498 9.468 9.498 9.319 9.498 1,763,563 9.4341 0.00%
2025-07-28 0 9.550 9.540 9.560 9.060 9.620 4,639,000 43,839,687 9.4502 9.498 9.488 9.508 9.011 9.568 4,664,292 9.3990 5.41%
2025-07-25 0 9.060 9.050 9.060 9.010 9.410 5,219,000 47,833,725 9.1653 9.011 9.001 9.011 8.961 9.359 5,247,455 9.1156 -2.58%
2025-07-24 0 9.300 9.310 9.320 9.130 9.450 4,194,933 39,139,249 9.3301 9.250 9.260 9.269 9.080 9.399 4,217,804 9.2795 1.53%
2025-07-23 0 9.160 9.150 9.160 8.920 9.630 9,864,000 90,786,725 9.2038 9.110 9.100 9.110 8.872 9.578 9,917,780 9.1539 -4.88%
2025-07-22 0 9.630 9.580 9.630 9.480 9.860 4,529,345 43,855,068 9.6824 9.578 9.528 9.578 9.429 9.807 4,554,040 9.6299 -2.03%
2025-07-21 0 9.830 9.800 9.830 9.560 10.00 4,839,000 47,431,960 9.8020 9.777 9.747 9.777 9.508 9.946 4,865,383 9.7489 -1.60%
2025-07-18 0 9.990 9.980 9.990 9.670 10.06 4,977,000 49,540,145 9.9538 9.936 9.926 9.936 9.618 10.01 5,004,135 9.8998 0.10%
2025-07-17 0 9.980 9.940 9.980 9.690 9.990 7,538,546 74,607,882 9.8969 9.926 9.886 9.926 9.637 9.936 7,579,647 9.8432 1.84%
2025-07-16 0 9.800 9.770 9.800 9.350 9.830 5,599,000 54,245,025 9.6883 9.747 9.717 9.747 9.299 9.777 5,629,526 9.6358 2.94%
2025-07-15 0 9.520 9.520 9.580 9.020 9.700 11,403,000 107,077,460 9.3903 9.468 9.468 9.528 8.971 9.647 11,465,171 9.3394 5.19%
2025-07-14 0 9.050 9.030 9.050 8.800 9.080 3,742,563 33,546,903 8.9636 9.001 8.981 9.001 8.752 9.031 3,762,968 8.9150 0.89%
2025-07-11 0 8.970 8.970 8.980 8.210 9.250 13,693,501 119,598,964 8.7340 8.921 8.921 8.931 8.165 9.200 13,768,160 8.6866 1.93%
2025-07-10 0 8.800 8.790 8.800 7.950 8.800 13,615,282 116,169,586 8.5323 8.752 8.742 8.752 7.907 8.752 13,689,514 8.4860 8.11%
2025-07-09 0 8.140 8.130 8.140 7.860 8.150 5,521,000 44,477,460 8.0561 8.096 8.086 8.096 7.817 8.106 5,551,101 8.0124 2.91%
2025-07-08 0 7.910 7.900 7.920 7.650 7.940 5,459,563 42,882,038 7.8545 7.867 7.857 7.877 7.609 7.897 5,489,329 7.8119 1.41%
2025-07-07 0 7.800 7.790 7.800 7.750 7.870 2,560,000 19,991,891 7.8093 7.758 7.748 7.758 7.708 7.827 2,573,957 7.7670 -0.38%
2025-07-04 0 7.830 7.800 7.830 7.690 7.840 2,153,000 16,702,875 7.7580 7.788 7.758 7.788 7.648 7.797 2,164,738 7.7159 0.13%
2025-07-03 0 7.820 7.810 7.820 7.540 7.840 5,981,000 46,135,488 7.7137 7.778 7.768 7.778 7.499 7.797 6,013,609 7.6718 1.69%
2025-07-02 0 7.690 7.680 7.690 7.370 7.720 6,852,563 52,337,150 7.6376 7.648 7.638 7.648 7.330 7.678 6,889,924 7.5962 3.64%
2025-06-30 0 7.420 7.400 7.420 7.340 7.550 3,008,000 22,426,220 7.4555 7.380 7.360 7.380 7.300 7.509 3,024,400 7.4151 1.09%
2025-06-27 0 7.340 7.320 7.340 7.180 7.610 5,133,000 37,492,280 7.3042 7.300 7.280 7.300 7.141 7.569 5,160,986 7.2646 -3.55%
2025-06-26 0 7.610 7.580 7.610 7.340 7.630 3,981,000 29,984,585 7.5319 7.569 7.539 7.569 7.300 7.589 4,002,705 7.4911 0.93%
2025-06-25 0 7.540 7.520 7.540 7.310 7.660 6,852,000 51,579,569 7.5277 7.499 7.479 7.499 7.270 7.618 6,889,358 7.4868 0.53%
2025-06-24 0 7.500 7.460 7.500 7.000 7.530 7,010,000 51,643,560 7.3671 7.459 7.420 7.459 6.962 7.489 7,048,219 7.3272 7.76%
2025-06-23 0 6.960 6.950 6.960 6.800 7.020 3,653,000 25,379,100 6.9475 6.922 6.912 6.922 6.763 6.982 3,672,917 6.9098 -0.57%
2025-06-20 0 7.000 7.000 7.010 6.920 7.250 4,733,000 33,527,790 7.0838 6.962 6.962 6.972 6.882 7.211 4,758,805 7.0454 0.86%
2025-06-19 0 6.940 6.900 6.940 6.810 7.270 5,996,000 42,232,105 7.0434 6.902 6.863 6.902 6.773 7.231 6,028,691 7.0052 -3.07%
2025-06-18 0 7.160 7.160 7.170 6.780 7.180 7,259,791 50,999,050 7.0249 7.121 7.121 7.131 6.743 7.141 7,299,372 6.9868 4.07%
2025-06-17 0 6.880 6.880 6.890 6.390 6.900 10,198,000 69,209,270 6.7866 6.843 6.843 6.853 6.355 6.863 10,253,601 6.7498 7.67%
2025-06-16 0 6.390 6.390 6.400 5.960 6.400 6,172,000 38,976,538 6.3151 6.355 6.355 6.365 5.928 6.365 6,205,651 6.2808 6.32%
2025-06-13 0 6.010 6.010 6.020 5.910 6.030 1,513,000 9,033,495 5.9706 5.977 5.977 5.987 5.878 5.997 1,521,249 5.9382 0.00%
2025-06-12 0 6.010 6.000 6.010 5.960 6.130 1,539,000 9,271,190 6.0242 5.977 5.967 5.977 5.928 6.097 1,547,391 5.9915 -0.83%
2025-06-11 0 6.060 6.050 6.060 5.940 6.200 5,081,000 30,978,450 6.0969 6.027 6.017 6.027 5.908 6.166 5,108,702 6.0639 2.36%
2025-06-10 0 5.920 5.910 5.920 5.810 5.930 2,010,000 11,816,690 5.8790 5.888 5.878 5.888 5.778 5.898 2,020,959 5.8471 0.85%
2025-06-09 0 5.870 5.860 5.870 5.790 5.940 2,715,000 15,941,230 5.8715 5.838 5.828 5.838 5.759 5.908 2,729,803 5.8397 0.34%
2025-06-06 0 5.850 5.820 5.850 5.770 5.940 1,423,000 8,366,670 5.8796 5.818 5.788 5.818 5.739 5.908 1,430,758 5.8477 0.17%
2025-06-05 0 5.840 5.830 5.840 5.700 5.950 3,874,020 22,500,304 5.8080 5.808 5.798 5.808 5.669 5.918 3,895,142 5.7765 -1.02%
2025-06-04 0 5.900 5.890 5.900 5.380 5.900 10,632,621 60,381,306 5.6789 5.868 5.858 5.868 5.351 5.868 10,690,591 5.6481 8.46%
2025-06-03 0 5.440 5.430 5.440 5.200 5.460 3,842,000 20,519,870 5.3409 5.411 5.401 5.411 5.172 5.430 3,862,947 5.3120 4.82%
2025-06-02 0 5.190 5.190 5.200 5.080 5.280 3,179,000 16,555,970 5.2079 5.162 5.162 5.172 5.052 5.251 3,196,332 5.1797 0.19%
2025-05-30 0 5.180 5.170 5.180 5.020 5.190 2,218,000 11,390,580 5.1355 5.152 5.142 5.152 4.993 5.162 2,230,093 5.1077 0.97%
2025-05-29 0 5.130 5.110 5.130 5.040 5.230 4,537,000 23,396,530 5.1568 5.102 5.082 5.102 5.013 5.202 4,561,736 5.1289 1.79%
2025-05-28 0 5.040 5.040 5.070 5.020 5.180 4,075,000 20,764,310 5.0955 5.013 5.013 5.043 4.993 5.152 4,097,217 5.0679 -0.98%
2025-05-27 0 5.090 5.090 5.100 4.750 5.100 8,479,000 42,353,090 4.9951 5.062 5.062 5.072 4.724 5.072 8,525,229 4.9680 5.23%
2025-05-26 0 4.850 4.850 4.860 4.510 4.940 6,835,000 32,998,030 4.8278 4.811 4.811 4.821 4.474 4.900 6,890,735 4.7888 8.50%
2025-05-23 0 4.470 4.470 4.510 4.290 4.620 5,476,000 24,611,100 4.4944 4.434 4.434 4.474 4.255 4.583 5,520,653 4.4580 5.42%
2025-05-22 0 4.240 4.230 4.240 4.210 4.330 1,269,000 5,415,430 4.2675 4.206 4.196 4.206 4.176 4.295 1,279,348 4.2330 -2.97%
2025-05-21 0 4.370 4.330 4.370 4.220 4.380 1,473,000 6,362,690 4.3195 4.335 4.295 4.335 4.186 4.345 1,485,011 4.2846 2.10%
2025-05-20 0 4.280 4.250 4.280 4.240 4.320 1,218,000 5,210,040 4.2775 4.245 4.216 4.245 4.206 4.285 1,227,932 4.2429 -0.47%
2025-05-19 0 4.300 4.280 4.300 4.160 4.340 2,316,000 9,901,380 4.2752 4.265 4.245 4.265 4.126 4.305 2,334,886 4.2406 -1.15%
2025-05-16 0 4.350 4.340 4.350 4.320 4.400 928,000 4,039,970 4.3534 4.315 4.305 4.315 4.285 4.364 935,567 4.3182 -1.14%
2025-05-15 0 4.400 4.370 4.400 4.300 4.490 2,334,000 10,243,140 4.3887 4.364 4.335 4.364 4.265 4.454 2,353,032 4.3532 -4.35%
2025-05-14 0 4.600 4.560 4.600 4.450 4.620 2,571,000 11,716,730 4.5573 4.563 4.523 4.563 4.414 4.583 2,591,965 4.5204 4.31%
2025-05-13 0 4.410 4.400 4.410 4.280 4.500 2,760,000 12,046,000 4.3645 4.374 4.364 4.374 4.245 4.464 2,782,506 4.3292 -0.45%
2025-05-12 0 4.430 4.410 4.430 4.140 4.470 3,462,000 14,927,640 4.3119 4.394 4.374 4.394 4.107 4.434 3,490,231 4.2770 7.26%
2025-05-09 0 4.130 4.090 4.130 4.060 4.150 741,000 3,028,870 4.0875 4.097 4.057 4.097 4.027 4.116 747,042 4.0545 -0.24%
2025-05-08 0 4.140 4.130 4.140 4.060 4.220 1,262,841 5,225,931 4.1382 4.107 4.097 4.107 4.027 4.186 1,273,139 4.1048 0.73%
2025-05-07 0 4.110 4.090 4.110 4.050 4.230 1,565,000 6,443,840 4.1175 4.077 4.057 4.077 4.017 4.196 1,577,762 4.0842 0.24%
2025-05-06 0 4.100 4.090 4.100 4.060 4.150 1,808,000 7,400,880 4.0934 4.067 4.057 4.067 4.027 4.116 1,822,743 4.0603 -1.44%
2025-05-02 0 4.160 4.150 4.160 3.990 4.190 2,254,000 9,339,685 4.1436 4.126 4.116 4.126 3.958 4.156 2,272,380 4.1101 2.21%
2025-04-30 0 4.070 4.060 4.070 3.980 4.110 2,067,000 8,376,570 4.0525 4.037 4.027 4.037 3.948 4.077 2,083,855 4.0197 3.04%
2025-04-29 0 3.950 3.950 3.960 3.920 4.100 1,301,000 5,157,974 3.9646 3.918 3.918 3.928 3.888 4.067 1,311,609 3.9326 -1.00%
2025-04-28 0 3.990 3.980 3.990 3.950 4.100 1,406,000 5,622,837 3.9992 3.958 3.948 3.958 3.918 4.067 1,417,465 3.9668 -2.68%
2025-04-25 0 4.100 4.100 4.110 3.900 4.210 4,220,000 17,335,920 4.1080 4.067 4.067 4.077 3.868 4.176 4,254,412 4.0748 5.40%
2025-04-24 0 3.890 3.890 3.910 3.830 3.960 1,769,000 6,875,980 3.8869 3.859 3.859 3.878 3.799 3.928 1,783,425 3.8555 -1.52%
2025-04-23 0 3.950 3.940 3.950 3.830 4.020 3,068,000 12,098,830 3.9436 3.918 3.908 3.918 3.799 3.987 3,093,018 3.9117 6.18%
2025-04-22 0 3.720 3.710 3.720 3.680 3.820 2,398,000 8,984,670 3.7467 3.690 3.680 3.690 3.650 3.789 2,417,554 3.7164 0.27%
2025-04-17 0 3.710 3.660 3.710 3.610 3.710 1,904,000 7,011,210 3.6824 3.680 3.630 3.680 3.581 3.680 1,919,526 3.6526 2.77%
2025-04-16 0 3.610 3.610 3.640 3.610 3.910 3,049,000 11,225,740 3.6818 3.581 3.581 3.611 3.581 3.878 3,073,863 3.6520 -7.67%
2025-04-15 0 3.910 3.890 3.910 3.850 3.960 2,761,000 10,800,530 3.9118 3.878 3.859 3.878 3.819 3.928 2,783,514 3.8802 -0.51%
2025-04-14 0 3.930 3.930 3.950 3.860 4.050 5,313,000 21,018,910 3.9561 3.898 3.898 3.918 3.829 4.017 5,356,324 3.9241 3.15%
2025-04-11 0 3.810 3.810 3.830 3.620 3.840 3,406,000 12,739,130 3.7402 3.779 3.779 3.799 3.591 3.809 3,433,774 3.7100 0.53%
2025-04-10 0 3.790 3.750 3.790 3.690 3.980 6,441,000 24,664,880 3.8294 3.759 3.720 3.759 3.660 3.948 6,493,522 3.7984 4.99%
2025-04-09 0 3.610 3.600 3.610 3.430 3.700 5,363,000 19,105,027 3.5624 3.581 3.571 3.581 3.402 3.670 5,406,732 3.5336 -2.43%
2025-04-08 0 3.700 3.700 3.720 3.460 3.840 14,070,000 51,753,123 3.6783 3.670 3.670 3.690 3.432 3.809 14,184,732 3.6485 7.25%
2025-04-07 0 3.450 3.450 3.470 3.450 4.330 17,296,000 64,349,200 3.7205 3.422 3.422 3.442 3.422 4.295 17,437,038 3.6904 -25.81%
2025-04-03 0 4.650 4.640 4.660 4.610 4.900 4,927,957 23,318,283 4.7318 4.612 4.602 4.622 4.573 4.860 4,968,141 4.6936 -6.25%
2025-04-02 0 4.960 4.910 4.960 4.900 5.120 1,320,000 6,529,520 4.9466 4.920 4.870 4.920 4.860 5.079 1,330,764 4.9066 -0.20%
2025-04-01 0 4.970 4.970 5.000 4.960 5.060 1,312,152 6,560,773 5.0000 4.930 4.930 4.960 4.920 5.019 1,322,852 4.9596 0.40%
2025-03-31 0 4.950 4.940 4.950 4.920 5.410 6,000,000 30,333,840 5.0556 4.910 4.900 4.910 4.880 5.366 6,048,926 5.0147 -8.50%
2025-03-28 0 5.410 5.400 5.420 5.330 5.440 1,832,000 9,881,040 5.3936 5.366 5.356 5.376 5.287 5.396 1,846,939 5.3500 0.37%
2025-03-27 0 5.390 5.370 5.390 5.330 5.420 2,124,841 11,438,699 5.3833 5.346 5.327 5.346 5.287 5.376 2,142,168 5.3398 0.19%
2025-03-26 0 5.380 5.370 5.380 5.260 5.440 2,216,000 11,925,760 5.3817 5.336 5.327 5.336 5.217 5.396 2,234,070 5.3381 2.67%
2025-03-25 0 5.240 5.230 5.240 5.230 5.340 1,904,000 10,073,096 5.2905 5.198 5.188 5.198 5.188 5.297 1,919,526 5.2477 -0.76%
2025-03-24 0 5.280 5.280 5.300 5.210 5.300 1,160,000 6,110,400 5.2676 5.237 5.237 5.257 5.168 5.257 1,169,459 5.2250 0.57%
2025-03-21 0 5.250 5.250 5.260 5.200 5.340 3,248,000 17,090,720 5.2619 5.208 5.208 5.217 5.158 5.297 3,274,485 5.2194 -2.78%
2025-03-20 0 5.400 5.400 5.410 5.260 5.450 1,616,000 8,717,920 5.3948 5.356 5.356 5.366 5.217 5.406 1,629,177 5.3511 1.50%
2025-03-19 0 5.320 5.320 5.330 5.200 5.520 3,336,000 17,969,040 5.3864 5.277 5.277 5.287 5.158 5.475 3,363,203 5.3428 -3.80%
2025-03-18 0 5.530 5.530 5.570 5.490 5.590 2,752,000 15,272,880 5.5497 5.485 5.485 5.525 5.446 5.545 2,774,441 5.5048 0.55%
2025-03-17 0 5.500 5.490 5.500 5.400 5.550 2,154,000 11,798,020 5.4773 5.456 5.446 5.456 5.356 5.505 2,171,565 5.4330 2.04%
2025-03-14 0 5.390 5.370 5.420 5.300 5.490 1,976,000 10,636,240 5.3827 5.346 5.327 5.376 5.257 5.446 1,992,113 5.3392 -1.82%
2025-03-13 0 5.490 5.470 5.500 5.390 5.550 2,744,000 15,023,280 5.4750 5.446 5.426 5.456 5.346 5.505 2,766,376 5.4307 0.55%
2025-03-12 0 5.460 5.420 5.470 5.340 5.560 8,016,000 43,600,800 5.4392 5.416 5.376 5.426 5.297 5.515 8,081,366 5.3952 3.61%
2025-03-11 0 5.270 5.270 5.280 5.140 5.330 4,522,000 23,839,340 5.2719 5.227 5.227 5.237 5.098 5.287 4,558,874 5.2292 0.38%
2025-03-10 0 5.250 5.240 5.250 5.000 5.310 9,316,000 48,432,380 5.1988 5.208 5.198 5.208 4.960 5.267 9,391,966 5.1568 7.58%
2025-03-07 0 4.880 4.880 4.920 4.870 5.000 2,256,000 11,124,360 4.9310 4.841 4.841 4.880 4.831 4.960 2,274,396 4.8911 -1.81%
2025-03-06 0 4.970 4.930 4.970 4.890 5.000 2,768,000 13,757,200 4.9701 4.930 4.890 4.930 4.850 4.960 2,790,571 4.9299 2.47%
2025-03-05 0 4.850 4.840 4.890 4.770 4.890 1,785,490 8,640,061 4.8390 4.811 4.801 4.850 4.731 4.850 1,800,050 4.7999 2.32%
2025-03-04 0 4.740 4.710 4.780 4.630 4.810 2,000,000 9,427,200 4.7136 4.702 4.672 4.741 4.593 4.771 2,016,309 4.6755 -1.04%
2025-03-03 0 4.790 4.750 4.790 4.700 4.820 2,984,000 14,175,400 4.7505 4.751 4.712 4.751 4.662 4.781 3,008,333 4.7120 0.00%
2025-02-28 0 4.790 4.780 4.800 4.760 4.990 4,969,717 23,958,756 4.8209 4.751 4.741 4.761 4.721 4.950 5,010,242 4.7820 -3.62%
2025-02-27 0 4.970 4.960 4.990 4.900 5.120 5,648,090 28,165,740 4.9868 4.930 4.920 4.950 4.860 5.079 5,694,147 4.9464 -2.93%
2025-02-26 0 5.120 5.120 5.150 5.070 5.250 4,064,000 21,044,240 5.1782 5.079 5.079 5.108 5.029 5.208 4,097,139 5.1363 -1.54%
2025-02-25 0 5.200 5.180 5.200 4.960 5.240 5,148,000 26,519,000 5.1513 5.158 5.138 5.158 4.920 5.198 5,189,979 5.1097 1.76%
2025-02-24 0 5.110 5.110 5.170 5.050 5.350 8,088,200 42,141,892 5.2103 5.069 5.069 5.128 5.009 5.307 8,154,154 5.1681 -1.73%
2025-02-21 0 5.200 5.190 5.200 4.830 5.200 13,784,000 69,338,080 5.0303 5.158 5.148 5.158 4.791 5.158 13,896,400 4.9896 7.00%
2025-02-20 0 4.860 4.850 4.870 4.770 4.880 1,624,000 7,844,160 4.8301 4.821 4.811 4.831 4.731 4.841 1,637,243 4.7911 -0.21%
2025-02-19 0 4.870 4.830 4.870 4.790 4.900 2,353,000 11,402,170 4.8458 4.831 4.791 4.831 4.751 4.860 2,372,187 4.8066 0.41%
2025-02-18 0 4.850 4.850 4.860 4.820 5.030 3,904,000 19,129,360 4.8999 4.811 4.811 4.821 4.781 4.989 3,935,835 4.8603 -2.81%
2025-02-17 0 4.990 4.980 4.990 4.950 5.030 4,424,000 22,065,520 4.9877 4.950 4.940 4.950 4.910 4.989 4,460,075 4.9473 0.60%
2025-02-14 0 4.960 4.940 4.960 4.760 4.960 5,784,000 28,396,320 4.9095 4.920 4.900 4.920 4.721 4.920 5,831,165 4.8698 4.86%
2025-02-13 0 4.730 4.700 4.730 4.690 4.990 5,616,000 27,150,560 4.8345 4.692 4.662 4.692 4.652 4.950 5,661,795 4.7954 -5.02%
2025-02-12 0 4.980 4.970 4.980 4.790 5.000 6,924,000 34,123,920 4.9284 4.940 4.930 4.940 4.751 4.960 6,980,461 4.8885 4.18%
2025-02-11 0 4.780 4.780 4.800 4.760 4.900 3,616,000 17,442,000 4.8236 4.741 4.741 4.761 4.721 4.860 3,645,486 4.7845 -1.24%
2025-02-10 0 4.840 4.840 4.850 4.790 4.950 2,184,000 10,617,440 4.8615 4.801 4.801 4.811 4.751 4.910 2,201,809 4.8221 -0.41%
2025-02-07 0 4.860 4.850 4.870 4.730 4.900 9,152,000 44,393,200 4.8507 4.821 4.811 4.831 4.692 4.860 9,226,629 4.8114 0.83%
2025-02-06 0 4.820 4.800 4.820 4.530 4.860 7,996,000 38,021,920 4.7551 4.781 4.761 4.781 4.493 4.821 8,061,203 4.7167 6.64%
2025-02-05 0 4.520 4.500 4.520 4.420 4.520 2,184,000 9,791,840 4.4834 4.483 4.464 4.483 4.384 4.483 2,201,809 4.4472 -0.66%
2025-02-04 0 4.550 4.540 4.550 4.320 4.550 4,090,331 18,327,932 4.4808 4.513 4.503 4.513 4.285 4.513 4,123,685 4.4446 5.08%
2025-02-03 0 4.330 4.330 4.370 4.200 4.370 1,871,999 8,066,715 4.3091 4.295 4.295 4.335 4.166 4.335 1,887,264 4.2743 -0.92%
2025-01-28 0 4.370 4.350 4.370 4.310 4.430 984,000 4,315,200 4.3854 4.335 4.315 4.335 4.275 4.394 992,024 4.3499 -2.24%
2025-01-27 0 4.470 4.440 4.470 4.370 4.520 2,087,999 9,258,955 4.4344 4.434 4.404 4.434 4.335 4.483 2,105,025 4.3985 -0.89%
2025-01-24 0 4.510 4.510 4.520 4.460 4.740 5,984,000 27,565,760 4.6066 4.474 4.474 4.483 4.424 4.702 6,032,796 4.5693 1.35%
2025-01-23 0 4.450 4.430 4.450 4.390 4.540 3,632,000 16,294,000 4.4862 4.414 4.394 4.414 4.354 4.503 3,661,617 4.4499 1.37%
2025-01-22 0 4.390 4.370 4.390 4.000 4.390 7,432,000 31,690,880 4.2641 4.354 4.335 4.354 3.968 4.354 7,492,603 4.2296 7.07%
2025-01-21 0 4.100 4.090 4.100 3.980 4.150 1,456,000 5,949,680 4.0863 4.067 4.057 4.067 3.948 4.116 1,467,873 4.0533 2.24%
2025-01-20 0 4.010 3.990 4.020 3.900 4.020 1,080,000 4,291,120 3.9733 3.978 3.958 3.987 3.868 3.987 1,088,807 3.9411 2.82%
2025-01-17 0 3.900 3.880 3.900 3.880 3.930 1,072,000 4,193,360 3.9117 3.868 3.849 3.868 3.849 3.898 1,080,742 3.8801 2.09%
2025-01-16 0 3.820 3.820 3.830 3.820 3.910 1,448,000 5,571,360 3.8476 3.789 3.789 3.799 3.789 3.878 1,459,808 3.8165 -0.78%
2025-01-15 0 3.850 3.850 3.880 3.820 3.950 1,352,000 5,228,560 3.8673 3.819 3.819 3.849 3.789 3.918 1,363,025 3.8360 -3.27%
2025-01-14 0 3.980 3.950 3.980 3.800 4.020 1,840,000 7,228,000 3.9283 3.948 3.918 3.948 3.769 3.987 1,855,004 3.8965 2.58%
2025-01-13 0 3.880 3.880 3.890 3.880 3.980 1,490,000 5,830,040 3.9128 3.849 3.849 3.859 3.849 3.948 1,502,150 3.8811 -2.51%
2025-01-10 0 3.980 3.970 3.980 3.970 4.050 1,077,669 4,299,522 3.9896 3.948 3.938 3.948 3.938 4.017 1,086,457 3.9574 -2.21%
2025-01-09 0 4.070 4.050 4.070 4.010 4.080 688,000 2,776,880 4.0362 4.037 4.017 4.037 3.978 4.047 693,610 4.0035 0.00%
2025-01-08 0 4.070 4.040 4.070 4.020 4.170 896,000 3,656,560 4.0810 4.037 4.007 4.037 3.987 4.136 903,306 4.0480 -2.40%
2025-01-07 0 4.170 4.170 4.190 4.000 4.190 2,328,000 9,572,880 4.1121 4.136 4.136 4.156 3.968 4.156 2,346,983 4.0788 3.99%
2025-01-06 0 4.010 4.010 4.040 3.960 4.110 3,260,000 13,115,800 4.0233 3.978 3.978 4.007 3.928 4.077 3,286,583 3.9907 0.25%
2025-01-03 0 4.000 4.000 4.010 4.000 4.090 752,000 3,022,560 4.0194 3.968 3.968 3.978 3.968 4.057 758,132 3.9869 -1.23%
2025-01-02 0 4.050 4.050 4.070 4.000 4.110 1,232,000 4,987,928 4.0486 4.017 4.017 4.037 3.968 4.077 1,242,046 4.0159 -1.46%
2024-12-31 0 4.110 4.110 4.140 3.950 4.150 1,236,000 5,026,480 4.0667 4.077 4.077 4.107 3.918 4.116 1,246,079 4.0338 2.24%
2024-12-30 0 4.020 4.010 4.040 4.020 4.150 1,760,000 7,180,860 4.0800 3.987 3.978 4.007 3.987 4.116 1,774,352 4.0470 -2.19%
2024-12-27 0 4.110 4.110 4.120 4.010 4.360 3,752,000 15,702,288 4.1850 4.077 4.077 4.087 3.978 4.325 3,782,595 4.1512 3.01%
2024-12-24 0 3.990 3.990 4.000 3.940 3.990 440,000 1,744,200 3.9641 3.958 3.958 3.968 3.908 3.958 443,588 3.9320 2.57%
2024-12-23 0 3.890 3.890 3.910 3.880 4.030 2,924,000 11,490,620 3.9298 3.859 3.859 3.878 3.849 3.997 2,947,843 3.8980 -3.23%
2024-12-20 0 4.020 3.990 4.030 4.000 4.090 1,892,000 7,608,280 4.0213 3.987 3.958 3.997 3.968 4.057 1,907,428 3.9888 -0.74%
2024-12-19 0 4.050 4.040 4.050 4.030 4.150 736,000 2,991,920 4.0651 4.017 4.007 4.017 3.997 4.116 742,002 4.0322 -0.74%
2024-12-18 0 4.080 4.070 4.080 4.070 4.200 1,568,000 6,428,240 4.0996 4.047 4.037 4.047 4.037 4.166 1,580,786 4.0665 -1.92%
2024-12-17 0 4.160 4.130 4.160 4.010 4.220 2,152,000 8,965,440 4.1661 4.126 4.097 4.126 3.978 4.186 2,169,548 4.1324 2.72%
2024-12-16 0 4.050 4.050 4.060 4.050 4.130 1,704,000 6,961,920 4.0856 4.017 4.017 4.027 4.017 4.097 1,717,895 4.0526 -1.46%
2024-12-13 0 4.110 4.090 4.110 4.090 4.150 1,500,000 6,172,140 4.1148 4.077 4.057 4.077 4.057 4.116 1,512,232 4.0815 -1.20%
2024-12-12 0 4.160 4.160 4.180 4.150 4.250 1,721,000 7,205,690 4.1869 4.126 4.126 4.146 4.116 4.216 1,735,034 4.1531 0.24%
2024-12-11 0 4.150 4.150 4.180 4.150 4.280 3,616,000 15,144,000 4.1881 4.116 4.116 4.146 4.116 4.245 3,645,486 4.1542 -2.81%
2024-12-10 0 4.270 4.270 4.300 4.220 4.360 1,696,020 7,297,767 4.3029 4.235 4.235 4.265 4.186 4.325 1,709,850 4.2681 -1.39%
2024-12-09 0 4.330 4.320 4.330 4.240 4.440 1,432,000 6,210,080 4.3366 4.295 4.285 4.295 4.206 4.404 1,443,677 4.3016 2.12%
2024-12-06 0 4.240 4.240 4.270 4.170 4.380 2,532,000 10,840,880 4.2815 4.206 4.206 4.235 4.136 4.345 2,552,647 4.2469 0.24%
2024-12-05 0 4.230 4.230 4.260 4.100 4.300 1,816,000 7,615,200 4.1934 4.196 4.196 4.226 4.067 4.265 1,830,808 4.1595 0.71%
2024-12-04 0 4.200 4.200 4.260 4.170 4.290 1,568,000 6,635,120 4.2316 4.166 4.166 4.226 4.136 4.255 1,580,786 4.1974 2.19%
2024-12-03 0 4.110 4.110 4.160 4.110 4.260 2,871,932 12,005,179 4.1802 4.077 4.077 4.126 4.077 4.226 2,895,351 4.1464 -3.97%
2024-12-02 0 4.280 4.280 4.310 4.250 4.400 3,304,000 14,285,760 4.3238 4.245 4.245 4.275 4.216 4.364 3,330,942 4.2888 1.18%
2024-11-29 0 4.230 4.230 4.250 4.050 4.290 2,040,000 8,572,720 4.2023 4.196 4.196 4.216 4.017 4.255 2,056,635 4.1683 3.17%
2024-11-28 0 4.100 4.070 4.100 4.000 4.360 3,256,000 13,578,456 4.1703 4.067 4.037 4.067 3.968 4.325 3,282,551 4.1366 -4.87%
2024-11-27 0 4.310 4.310 4.320 4.230 4.370 5,496,000 23,514,240 4.2784 4.275 4.275 4.285 4.196 4.335 5,540,817 4.2438 0.00%
2024-11-26 0 4.310 4.300 4.310 4.280 4.610 5,104,000 22,474,640 4.4033 4.275 4.265 4.275 4.245 4.573 5,145,620 4.3677 -6.71%
2024-11-25 0 4.620 4.620 4.680 4.590 4.690 2,024,000 9,372,400 4.6306 4.583 4.583 4.642 4.553 4.652 2,040,504 4.5932 -1.49%
2024-11-22 0 4.690 4.680 4.700 4.640 4.700 1,200,000 5,606,560 4.6721 4.652 4.642 4.662 4.602 4.662 1,209,785 4.6343 0.00%
2024-11-21 0 4.690 4.680 4.690 4.660 4.730 488,000 2,286,560 4.6856 4.652 4.642 4.652 4.622 4.692 491,979 4.6477 -0.85%
2024-11-20 0 4.730 4.710 4.730 4.640 4.750 1,944,000 9,127,832 4.6954 4.692 4.672 4.692 4.602 4.712 1,959,852 4.6574 0.64%
2024-11-19 0 4.700 4.660 4.700 4.600 4.710 1,120,000 5,217,120 4.6581 4.662 4.622 4.662 4.563 4.672 1,129,133 4.6205 3.07%
2024-11-18 0 4.560 4.560 4.570 4.530 4.680 2,032,000 9,358,960 4.6058 4.523 4.523 4.533 4.493 4.642 2,048,570 4.5685 -1.51%
2024-11-15 0 4.630 4.620 4.690 4.620 4.780 3,512,000 16,476,320 4.6914 4.593 4.583 4.652 4.583 4.741 3,540,638 4.6535 -2.94%
2024-11-14 0 4.770 4.770 4.790 4.750 4.900 2,008,000 9,593,360 4.7776 4.731 4.731 4.751 4.712 4.860 2,024,374 4.7389 -2.45%
2024-11-13 0 4.890 4.870 4.890 4.700 4.900 3,808,000 18,300,480 4.8058 4.850 4.831 4.850 4.662 4.860 3,839,052 4.7669 1.87%
2024-11-12 0 4.800 4.790 4.840 4.750 4.880 2,212,000 10,618,640 4.8005 4.761 4.751 4.801 4.712 4.841 2,230,038 4.7616 -0.62%
2024-11-11 0 4.830 4.830 4.850 4.750 4.880 1,536,000 7,391,600 4.8122 4.791 4.791 4.811 4.712 4.841 1,548,525 4.7733 -0.21%
2024-11-08 0 4.840 4.820 4.840 4.800 5.080 7,552,000 36,947,360 4.8924 4.801 4.781 4.801 4.761 5.039 7,613,582 4.8528 -3.59%
2024-11-07 0 5.020 5.000 5.020 4.900 5.020 5,784,000 28,798,960 4.9791 4.979 4.960 4.979 4.860 4.979 5,831,165 4.9388 2.45%
2024-11-06 0 4.900 4.880 4.900 4.750 4.990 6,818,379 33,537,817 4.9187 4.860 4.841 4.860 4.712 4.950 6,873,979 4.8790 1.66%
2024-11-05 0 4.820 4.810 4.860 4.700 4.890 6,471,932 31,211,914 4.8227 4.781 4.771 4.821 4.662 4.850 6,524,707 4.7837 3.66%
2024-11-04 0 4.650 4.650 4.680 4.650 4.830 3,352,000 15,812,880 4.7174 4.612 4.612 4.642 4.612 4.791 3,379,334 4.6793 -2.92%
2024-11-01 0 4.790 4.790 4.800 4.760 4.950 2,536,000 12,236,520 4.8251 4.751 4.751 4.761 4.721 4.910 2,556,680 4.7861 -2.24%
2024-10-31 0 4.900 4.900 4.950 4.860 5.080 5,896,000 29,253,280 4.9615 4.860 4.860 4.910 4.821 5.039 5,944,078 4.9214 -1.80%
2024-10-30 0 4.990 4.980 5.010 4.900 5.040 3,024,000 15,084,160 4.9881 4.950 4.940 4.969 4.860 4.999 3,048,659 4.9478 0.00%
2024-10-29 0 4.990 4.980 5.030 4.900 5.100 5,760,000 28,901,680 5.0177 4.950 4.940 4.989 4.860 5.059 5,806,969 4.9771 0.60%
2024-10-28 0 4.960 4.950 4.970 4.830 5.090 5,384,000 26,882,000 4.9929 4.920 4.910 4.930 4.791 5.049 5,427,903 4.9526 3.55%
2024-10-25 0 4.790 4.790 4.830 4.700 4.840 3,272,000 15,704,320 4.7996 4.751 4.751 4.791 4.662 4.801 3,298,681 4.7608 0.84%
2024-10-24 0 4.750 4.710 4.750 4.700 4.860 2,856,000 13,564,480 4.7495 4.712 4.672 4.712 4.662 4.821 2,879,289 4.7111 -2.26%
2024-10-23 0 4.860 4.850 4.900 4.830 4.940 3,498,500 17,098,205 4.8873 4.821 4.811 4.860 4.791 4.900 3,527,028 4.8478 -0.61%
2024-10-22 0 4.890 4.880 4.930 4.850 4.950 2,720,000 13,325,120 4.8989 4.850 4.841 4.890 4.811 4.910 2,742,180 4.8593 -0.20%
2024-10-21 0 4.900 4.900 4.940 4.820 4.970 5,784,000 28,420,480 4.9136 4.860 4.860 4.900 4.781 4.930 5,831,165 4.8739 1.87%
2024-10-18 0 4.810 4.810 4.830 4.590 4.850 4,744,000 22,635,200 4.7713 4.771 4.771 4.791 4.553 4.811 4,782,684 4.7327 4.11%
2024-10-17 0 4.620 4.600 4.650 4.560 4.720 2,784,000 12,932,400 4.6453 4.583 4.563 4.612 4.523 4.682 2,806,702 4.6077 -1.49%
2024-10-16 0 4.690 4.680 4.720 4.650 4.780 2,096,000 9,914,800 4.7303 4.652 4.642 4.682 4.612 4.741 2,113,092 4.6921 1.52%
2024-10-15 0 4.620 4.620 4.690 4.520 4.840 7,096,000 33,321,040 4.6957 4.583 4.583 4.652 4.483 4.801 7,153,864 4.6578 -2.33%
2024-10-14 0 4.730 4.730 4.770 4.710 5.100 9,048,000 43,842,880 4.8456 4.692 4.692 4.731 4.672 5.059 9,121,781 4.8064 -7.25%
2024-10-10 0 5.100 5.060 5.100 4.780 5.100 10,796,000 53,743,980 4.9781 5.059 5.019 5.059 4.741 5.059 10,884,035 4.9379 7.37%
2024-10-09 0 4.750 4.700 4.760 4.620 4.820 6,888,000 32,704,720 4.7481 4.712 4.662 4.721 4.583 4.781 6,944,167 4.7097 2.81%
2024-10-08 0 4.620 4.600 4.620 4.510 4.810 11,165,881 52,122,335 4.6680 4.583 4.563 4.583 4.474 4.771 11,256,932 4.6302 -3.14%
2024-10-07 0 4.770 4.740 4.770 4.470 4.770 7,968,000 37,039,600 4.6485 4.731 4.702 4.731 4.434 4.731 8,032,974 4.6109 8.90%
2024-10-04 0 4.380 4.380 4.400 4.200 4.410 3,824,000 16,579,840 4.3357 4.345 4.345 4.364 4.166 4.374 3,855,182 4.3007 3.30%
2024-10-03 0 4.240 4.220 4.250 4.110 4.310 5,104,000 21,533,680 4.2190 4.206 4.186 4.216 4.077 4.275 5,145,620 4.1849 -1.17%
2024-10-02 0 4.290 4.270 4.300 4.240 4.580 12,213,000 53,862,340 4.4102 4.255 4.235 4.265 4.206 4.543 12,312,590 4.3746 -4.24%
2024-09-30 0 4.480 4.440 4.480 4.300 4.500 8,326,000 37,007,480 4.4448 4.444 4.404 4.444 4.265 4.464 8,393,893 4.4089 4.19%
2024-09-27 0 4.300 4.260 4.300 4.250 4.410 6,848,000 29,755,680 4.3452 4.265 4.226 4.265 4.216 4.374 6,903,841 4.3100 0.94%
2024-09-26 0 4.260 4.230 4.260 3.950 4.280 12,708,266 52,685,290 4.1457 4.226 4.196 4.226 3.918 4.245 12,811,894 4.1122 8.12%
2024-09-25 0 3.940 3.930 3.940 3.840 3.960 6,028,000 23,516,640 3.9012 3.908 3.898 3.908 3.809 3.928 6,077,155 3.8697 0.51%
2024-09-24 0 3.920 3.900 3.920 3.750 3.920 4,936,000 19,093,760 3.8683 3.888 3.868 3.888 3.720 3.888 4,976,250 3.8370 4.53%
2024-09-23 0 3.750 3.750 3.770 3.700 3.800 1,280,000 4,814,240 3.7611 3.720 3.720 3.740 3.670 3.769 1,290,438 3.7307 -1.06%
2024-09-20 0 3.790 3.750 3.790 3.660 3.800 3,800,000 14,219,280 3.7419 3.759 3.720 3.759 3.630 3.769 3,830,987 3.7116 2.16%
2024-09-19 0 3.710 3.690 3.710 3.570 3.710 2,712,000 9,980,400 3.6801 3.680 3.660 3.680 3.541 3.680 2,734,115 3.6503 3.34%
2024-09-17 0 3.590 3.580 3.600 3.590 3.710 1,504,000 5,459,360 3.6299 3.561 3.551 3.571 3.561 3.680 1,516,264 3.6005 -2.71%
2024-09-16 0 3.690 3.690 3.710 3.580 3.730 2,505,000 9,178,260 3.6640 3.660 3.660 3.680 3.551 3.700 2,525,427 3.6343 3.07%
2024-09-13 0 3.580 3.580 3.590 3.550 3.610 736,000 2,627,120 3.5695 3.551 3.551 3.561 3.521 3.581 742,002 3.5406 0.56%
2024-09-12 0 3.560 3.560 3.610 3.560 3.650 1,376,000 4,944,960 3.5937 3.531 3.531 3.581 3.531 3.620 1,387,220 3.5647 -1.11%
2024-09-11 0 3.600 3.570 3.600 3.490 3.600 2,224,000 7,852,720 3.5309 3.571 3.541 3.571 3.462 3.571 2,242,135 3.5023 0.56%
2024-09-10 0 3.580 3.560 3.580 3.500 3.630 1,360,000 4,829,280 3.5509 3.551 3.531 3.551 3.472 3.601 1,371,090 3.5222 1.13%
2024-09-09 0 3.550 3.550 3.570 3.460 3.610 2,976,000 10,513,520 3.5328 3.511 3.511 3.531 3.422 3.571 3,008,743 3.4943 0.00%
2024-09-05 0 3.550 3.550 3.560 3.550 3.690 2,136,000 7,711,600 3.6103 3.511 3.511 3.521 3.511 3.650 2,159,501 3.5710 -2.74%
2024-09-04 0 3.650 3.650 3.680 3.540 3.690 5,528,000 19,991,360 3.6164 3.610 3.610 3.640 3.501 3.650 5,588,821 3.5770 0.00%
2024-09-03 0 3.650 3.650 3.670 3.650 3.970 6,608,000 25,097,840 3.7981 3.610 3.610 3.630 3.610 3.927 6,680,703 3.7568 -6.65%
2024-09-02 0 3.910 3.900 3.920 3.800 3.920 6,737,000 26,144,173 3.8807 3.867 3.858 3.877 3.759 3.877 6,811,122 3.8385 -0.51%
2024-08-30 0 3.930 3.870 3.930 3.700 3.930 20,954,000 81,486,630 3.8888 3.887 3.828 3.887 3.660 3.887 21,184,542 3.8465 6.22%
2024-08-29 0 3.700 3.690 3.700 3.570 3.750 4,986,400 18,244,648 3.6589 3.660 3.650 3.660 3.531 3.709 5,041,262 3.6191 0.82%
2024-08-28 0 3.670 3.670 3.690 3.670 3.770 2,908,000 10,779,960 3.7070 3.630 3.630 3.650 3.630 3.729 2,939,995 3.6667 -2.65%
2024-08-27 0 3.770 3.730 3.770 3.670 3.770 2,378,000 8,871,236 3.7305 3.729 3.689 3.729 3.630 3.729 2,404,163 3.6899 0.53%
2024-08-26 0 3.750 3.720 3.750 3.720 3.860 4,356,700 16,552,332 3.7993 3.709 3.680 3.709 3.680 3.818 4,404,634 3.7579 -0.79%
2024-08-23 0 3.780 3.750 3.780 3.650 3.790 5,080,000 19,086,648 3.7572 3.739 3.709 3.739 3.610 3.749 5,135,892 3.7163 2.72%
2024-08-22 0 3.680 3.680 3.720 3.650 3.750 1,560,000 5,793,000 3.7135 3.640 3.640 3.680 3.610 3.709 1,577,164 3.6730 -1.34%
2024-08-21 0 3.730 3.670 3.730 3.570 3.750 5,302,000 19,639,920 3.7042 3.689 3.630 3.689 3.531 3.709 5,360,334 3.6639 3.32%
2024-08-20 0 3.610 3.600 3.610 3.520 3.650 3,072,000 10,980,160 3.5743 3.571 3.561 3.571 3.482 3.610 3,105,799 3.5354 -1.10%
2024-08-19 0 3.650 3.600 3.650 3.550 3.700 4,688,000 17,089,760 3.6454 3.610 3.561 3.610 3.511 3.660 4,739,579 3.6058 2.24%
2024-08-16 0 3.570 3.540 3.570 3.390 3.600 7,000,000 24,800,160 3.5429 3.531 3.501 3.531 3.353 3.561 7,077,016 3.5043 4.69%
2024-08-15 0 3.410 3.410 3.420 3.340 3.430 1,912,000 6,525,840 3.4131 3.373 3.373 3.383 3.304 3.393 1,933,036 3.3760 1.19%
2024-08-14 0 3.370 3.340 3.380 3.290 3.400 3,398,000 11,408,660 3.3575 3.333 3.304 3.343 3.254 3.363 3,435,386 3.3209 1.20%
2024-08-13 0 3.330 3.300 3.330 3.260 3.380 2,456,000 8,202,320 3.3397 3.294 3.264 3.294 3.225 3.343 2,483,022 3.3034 0.00%
2024-08-12 0 3.330 3.310 3.330 3.190 3.340 4,022,696 13,208,841 3.2836 3.294 3.274 3.294 3.155 3.304 4,066,955 3.2478 3.10%
2024-08-09 0 3.230 3.230 3.240 3.160 3.270 4,304,000 13,865,360 3.2215 3.195 3.195 3.205 3.126 3.234 4,351,354 3.1864 1.25%
2024-08-08 0 3.190 3.160 3.190 3.140 3.260 1,712,000 5,483,640 3.2031 3.155 3.126 3.155 3.106 3.225 1,730,836 3.1682 -0.31%
2024-08-07 0 3.200 3.200 3.220 3.130 3.280 3,184,000 10,264,720 3.2238 3.165 3.165 3.185 3.096 3.244 3,219,031 3.1888 1.59%
2024-08-06 0 3.150 3.150 3.190 3.090 3.300 5,584,000 17,831,760 3.1934 3.116 3.116 3.155 3.056 3.264 5,645,437 3.1586 1.61%
2024-08-05 0 3.100 3.050 3.100 3.010 3.320 13,520,000 41,570,320 3.0747 3.066 3.017 3.066 2.977 3.284 13,668,751 3.0413 -4.32%
2024-08-02 0 3.240 3.240 3.270 3.230 3.460 6,448,000 21,234,960 3.2933 3.205 3.205 3.234 3.195 3.422 6,518,943 3.2574 -6.63%
2024-08-01 0 3.470 3.440 3.470 3.400 3.480 2,784,000 9,598,976 3.4479 3.432 3.403 3.432 3.363 3.442 2,814,630 3.4104 1.76%
2024-07-31 0 3.410 3.360 3.410 3.300 3.440 2,568,000 8,719,744 3.3955 3.373 3.323 3.373 3.264 3.403 2,596,254 3.3586 1.19%
2024-07-30 0 3.370 3.360 3.390 3.310 3.390 1,088,000 3,644,480 3.3497 3.333 3.323 3.353 3.274 3.353 1,099,970 3.3133 -0.59%
2024-07-29 0 3.390 3.390 3.410 3.280 3.490 4,752,000 16,134,720 3.3954 3.353 3.353 3.373 3.244 3.452 4,804,283 3.3584 3.35%
2024-07-26 0 3.280 3.280 3.310 3.190 3.340 4,008,000 13,114,240 3.2720 3.244 3.244 3.274 3.155 3.304 4,052,097 3.2364 0.31%
2024-07-25 0 3.270 3.240 3.270 3.200 3.560 17,421,000 57,614,314 3.3072 3.234 3.205 3.234 3.165 3.521 17,612,671 3.2712 -8.91%
2024-07-24 0 3.590 3.590 3.610 3.550 3.690 4,432,000 15,998,960 3.6099 3.551 3.551 3.571 3.511 3.650 4,480,762 3.5706 -1.91%
2024-07-23 0 3.660 3.650 3.660 3.650 3.710 2,536,000 9,333,256 3.6803 3.620 3.610 3.620 3.610 3.670 2,563,902 3.6403 -0.27%
2024-07-22 0 3.670 3.670 3.700 3.600 3.750 3,104,001 11,449,443 3.6886 3.630 3.630 3.660 3.561 3.709 3,138,152 3.6485 0.27%
2024-07-19 0 3.660 3.660 3.670 3.630 3.770 2,792,001 10,291,483 3.6861 3.620 3.620 3.630 3.590 3.729 2,822,719 3.6459 -1.35%
2024-07-18 0 3.710 3.690 3.710 3.500 3.790 6,472,000 23,855,920 3.6860 3.670 3.650 3.670 3.462 3.749 6,543,207 3.6459 1.92%
2024-07-17 0 3.640 3.640 3.670 3.600 3.940 11,880,000 44,160,000 3.7172 3.600 3.600 3.630 3.561 3.897 12,010,707 3.6767 -6.91%
2024-07-16 0 3.910 3.900 3.920 3.630 3.950 10,936,000 42,290,880 3.8671 3.867 3.858 3.877 3.590 3.907 11,056,321 3.8250 5.11%
2024-07-15 0 3.720 3.690 3.730 3.620 3.760 7,000,000 25,796,240 3.6852 3.680 3.650 3.689 3.581 3.719 7,077,016 3.6451 -0.53%
2024-07-12 0 3.740 3.720 3.740 3.630 3.850 13,088,000 48,747,600 3.7246 3.699 3.680 3.699 3.590 3.808 13,231,998 3.6841 -5.08%
2024-07-11 0 3.940 3.920 3.940 3.830 3.940 7,048,000 27,437,520 3.8930 3.897 3.877 3.897 3.788 3.897 7,125,544 3.8506 2.34%
2024-07-10 0 3.850 3.850 3.860 3.700 3.900 15,139,000 58,045,468 3.8342 3.808 3.808 3.818 3.660 3.858 15,305,564 3.7924 1.32%
2024-07-09 0 3.800 3.770 3.800 3.460 3.810 17,128,000 62,895,120 3.6721 3.759 3.729 3.759 3.422 3.769 17,316,447 3.6321 8.88%
2024-07-08 0 3.490 3.460 3.490 3.380 3.520 7,408,000 25,482,240 3.4398 3.452 3.422 3.452 3.343 3.482 7,489,505 3.4024 0.58%
2024-07-05 0 3.470 3.470 3.490 3.330 3.540 11,680,400 40,126,892 3.4354 3.432 3.432 3.452 3.294 3.501 11,808,911 3.3980 -1.70%
2024-07-04 0 3.530 3.520 3.530 3.430 3.540 9,144,000 32,034,400 3.5033 3.492 3.482 3.492 3.393 3.501 9,244,605 3.4652 3.22%
2024-07-03 0 3.420 3.420 3.430 3.260 3.420 9,496,000 31,830,800 3.3520 3.383 3.383 3.393 3.225 3.383 9,600,478 3.3155 1.18%
2024-07-02 0 3.380 3.370 3.380 3.180 3.400 16,348,000 54,343,360 3.3242 3.343 3.333 3.343 3.145 3.363 16,527,865 3.2880 4.32%
2024-06-28 0 3.240 3.240 3.260 2.940 3.360 21,560,000 69,331,424 3.2157 3.205 3.205 3.225 2.908 3.323 21,797,209 3.1807 7.64%
2024-06-27 0 3.010 3.000 3.020 2.930 3.150 7,160,000 21,842,240 3.0506 2.977 2.967 2.987 2.898 3.116 7,238,776 3.0174 0.00%
2024-06-26 0 3.010 3.000 3.010 2.930 3.210 11,011,000 33,969,820 3.0851 2.977 2.967 2.977 2.898 3.175 11,132,146 3.0515 -0.66%
2024-06-25 0 3.030 2.990 3.030 2.750 3.160 22,862,000 67,582,980 2.9561 2.997 2.957 2.997 2.720 3.126 23,113,534 2.9240 -2.26%
2024-06-24 0 3.100 3.100 3.110 3.040 3.630 43,052,000 139,000,560 3.2287 3.066 3.066 3.076 3.007 3.590 43,525,670 3.1935 -12.18%
2024-06-21 0 3.530 3.530 3.540 3.510 3.850 37,432,000 138,457,620 3.6989 3.492 3.492 3.501 3.472 3.808 37,843,838 3.6587 -7.11%
2024-06-20 0 3.800 3.780 3.800 3.540 3.810 18,736,000 69,738,080 3.7221 3.759 3.739 3.759 3.501 3.769 18,942,139 3.6816 7.95%
2024-06-19 0 3.520 3.500 3.520 3.260 3.550 20,880,000 71,322,360 3.4158 3.482 3.462 3.482 3.225 3.511 21,109,728 3.3786 4.14%
2024-06-18 0 3.380 3.370 3.380 3.030 3.410 22,144,000 71,810,970 3.2429 3.343 3.333 3.343 2.997 3.373 22,387,635 3.2076 11.18%
2024-06-17 0 3.040 3.030 3.040 2.870 3.050 14,424,000 43,296,320 3.0017 3.007 2.997 3.007 2.839 3.017 14,582,697 2.9690 5.92%
2024-06-14 0 2.870 2.850 2.870 2.840 3.020 19,616,000 57,590,320 2.9359 2.839 2.819 2.839 2.809 2.987 19,831,821 2.9039 -2.05%
2024-06-13 0 2.930 2.900 2.930 2.680 2.930 13,616,000 38,524,080 2.8293 2.898 2.868 2.898 2.651 2.898 13,765,807 2.7985 6.55%
2024-06-12 0 2.750 2.740 2.750 2.530 2.750 20,952,000 55,829,680 2.6646 2.720 2.710 2.720 2.502 2.720 21,182,520 2.6356 7.84%
2024-06-11 0 2.550 2.540 2.550 2.350 2.550 9,200,000 22,718,560 2.4694 2.522 2.512 2.522 2.324 2.522 9,301,221 2.4425 3.66%
2024-06-07 0 2.460 2.440 2.460 2.360 2.540 9,504,000 23,352,080 2.4571 2.433 2.413 2.433 2.334 2.512 9,608,566 2.4303 -1.99%
2024-06-06 0 2.510 2.510 2.520 2.460 2.540 12,072,000 30,278,880 2.5082 2.483 2.483 2.493 2.433 2.512 12,204,820 2.4809 0.80%
2024-06-05 0 2.490 2.470 2.490 2.410 2.500 12,080,625 29,785,143 2.4655 2.463 2.443 2.463 2.384 2.473 12,213,539 2.4387 4.18%
2024-06-04 0 2.390 2.380 2.390 2.250 2.400 14,184,000 33,326,240 2.3496 2.364 2.354 2.364 2.226 2.374 14,340,056 2.3240 6.22%
2024-06-03 0 2.250 2.240 2.250 2.190 2.250 5,064,000 11,269,040 2.2253 2.226 2.216 2.226 2.166 2.226 5,119,716 2.2011 3.69%
2024-05-31 0 2.170 2.160 2.190 2.170 2.270 4,120,000 9,099,920 2.2087 2.146 2.136 2.166 2.146 2.245 4,165,329 2.1847 -2.82%
2024-05-30 0 2.240 2.230 2.240 2.200 2.270 4,456,000 9,919,600 2.2261 2.209 2.199 2.209 2.169 2.238 4,519,149 2.1950 -1.32%
2024-05-29 0 2.270 2.260 2.270 2.160 2.270 9,608,000 21,386,960 2.2260 2.238 2.228 2.238 2.130 2.238 9,744,160 2.1948 4.61%
2024-05-28 0 2.170 2.160 2.170 2.150 2.220 5,436,000 11,891,280 2.1875 2.140 2.130 2.140 2.120 2.189 5,513,037 2.1569 0.46%
2024-05-27 0 2.160 2.130 2.160 2.090 2.160 2,906,000 6,205,840 2.1355 2.130 2.100 2.130 2.061 2.130 2,947,183 2.1057 2.86%
2024-05-24 0 2.100 2.100 2.110 2.080 2.140 1,880,000 3,975,040 2.1144 2.071 2.071 2.081 2.051 2.110 1,906,643 2.0848 0.00%
2024-05-23 0 2.100 2.100 2.140 2.070 2.140 3,024,000 6,376,720 2.1087 2.071 2.071 2.110 2.041 2.110 3,066,855 2.0792 0.48%
2024-05-22 0 2.090 2.080 2.090 2.070 2.120 1,720,000 3,610,640 2.0992 2.061 2.051 2.061 2.041 2.090 1,744,375 2.0699 0.97%
2024-05-21 0 2.070 2.070 2.100 2.060 2.120 5,208,000 10,817,520 2.0771 2.041 2.041 2.071 2.031 2.090 5,281,806 2.0481 -1.90%
2024-05-20 0 2.110 2.110 2.130 2.060 2.150 4,616,000 9,756,560 2.1136 2.081 2.081 2.100 2.031 2.120 4,681,416 2.0841 0.48%
2024-05-17 0 2.100 2.080 2.100 2.080 2.160 9,736,000 20,623,360 2.1183 2.071 2.051 2.071 2.051 2.130 9,873,974 2.0887 0.48%
2024-05-16 0 2.090 2.080 2.090 2.070 2.120 6,240,000 13,060,960 2.0931 2.061 2.051 2.061 2.041 2.090 6,328,431 2.0639 0.48%
2024-05-14 0 2.080 2.070 2.080 2.020 2.110 7,976,000 16,556,240 2.0758 2.051 2.041 2.051 1.992 2.081 8,089,032 2.0468 2.97%
2024-05-13 0 2.020 2.000 2.020 1.950 2.040 9,200,000 18,394,240 1.9994 1.992 1.972 1.992 1.923 2.011 9,330,378 1.9714 4.66%
2024-05-10 0 1.930 1.930 1.940 1.910 2.030 9,216,000 18,007,120 1.9539 1.903 1.903 1.913 1.883 2.002 9,346,605 1.9266 -4.46%
2024-05-09 0 2.020 2.000 2.020 1.990 2.030 3,808,000 7,655,040 2.0103 1.992 1.972 1.992 1.962 2.002 3,861,965 1.9822 1.51%
2024-05-08 0 1.990 1.980 1.990 1.960 2.040 5,440,000 10,908,080 2.0052 1.962 1.952 1.962 1.933 2.011 5,517,093 1.9771 -0.50%
2024-05-07 0 2.000 1.990 2.000 1.900 2.030 14,160,000 28,186,640 1.9906 1.972 1.962 1.972 1.873 2.002 14,360,669 1.9628 5.26%
2024-05-06 0 1.900 1.900 1.910 1.820 1.930 7,856,000 14,839,200 1.8889 1.873 1.873 1.883 1.795 1.903 7,967,332 1.8625 4.40%
2024-05-03 0 1.820 1.810 1.830 1.780 1.840 4,896,000 8,867,200 1.8111 1.795 1.785 1.804 1.755 1.814 4,965,384 1.7858 1.11%
2024-05-02 0 1.800 1.800 1.810 1.770 1.880 10,328,000 18,713,760 1.8119 1.775 1.775 1.785 1.745 1.854 10,474,364 1.7866 -3.74%
2024-04-30 0 1.870 1.860 1.880 1.850 1.900 2,792,000 5,229,680 1.8731 1.844 1.834 1.854 1.824 1.873 2,831,567 1.8469 -0.53%
2024-04-29 0 1.880 1.880 1.900 1.870 1.950 5,360,000 10,272,320 1.9165 1.854 1.854 1.873 1.844 1.923 5,435,960 1.8897 -0.53%
2024-04-26 0 1.890 1.880 1.890 1.880 1.930 5,084,000 9,671,240 1.9023 1.864 1.854 1.864 1.854 1.903 5,156,048 1.8757 0.53%
2024-04-25 0 1.880 1.860 1.880 1.860 1.900 760,000 1,431,760 1.8839 1.854 1.834 1.854 1.834 1.873 770,770 1.8576 -0.53%
2024-04-24 0 1.890 1.870 1.890 1.840 1.920 4,544,000 8,538,640 1.8791 1.864 1.844 1.864 1.814 1.893 4,608,396 1.8528 2.16%
2024-04-23 0 1.850 1.830 1.850 1.810 1.850 1,272,000 2,334,240 1.8351 1.824 1.804 1.824 1.785 1.824 1,290,026 1.8095 1.09%
2024-04-22 0 1.830 1.800 1.830 1.800 1.860 3,096,000 5,617,920 1.8146 1.804 1.775 1.804 1.775 1.834 3,139,875 1.7892 0.00%
2024-04-19 0 1.830 1.820 1.830 1.810 1.870 2,768,000 5,071,680 1.8323 1.804 1.795 1.804 1.785 1.844 2,807,227 1.8067 -2.14%
2024-04-18 0 1.870 1.860 1.880 1.860 1.890 1,432,000 2,673,440 1.8669 1.844 1.834 1.854 1.834 1.864 1,452,294 1.8408 -0.53%
2024-04-17 0 1.880 1.870 1.890 1.860 1.910 2,528,000 4,767,120 1.8857 1.854 1.844 1.864 1.834 1.883 2,563,826 1.8594 0.00%
2024-04-16 0 1.880 1.850 1.890 1.790 1.920 7,584,000 13,909,040 1.8340 1.854 1.824 1.864 1.765 1.893 7,691,477 1.8084 -2.08%
2024-04-15 0 1.920 1.910 1.930 1.850 1.920 9,760,000 18,592,960 1.9050 1.893 1.883 1.903 1.824 1.893 9,898,315 1.8784 1.59%
2024-04-12 0 1.890 1.870 1.890 1.850 1.910 3,576,000 6,732,560 1.8827 1.864 1.844 1.864 1.824 1.883 3,626,678 1.8564 0.00%
2024-04-11 0 1.890 1.880 1.890 1.850 1.940 4,312,000 8,144,880 1.8889 1.864 1.854 1.864 1.824 1.913 4,373,108 1.8625 -0.53%
2024-04-10 0 1.900 1.890 1.900 1.860 1.970 13,380,000 25,528,060 1.9079 1.873 1.864 1.873 1.834 1.942 13,569,616 1.8813 -1.04%
2024-04-09 0 1.920 1.900 1.920 1.770 1.950 22,992,000 43,248,480 1.8810 1.893 1.873 1.893 1.745 1.923 23,317,833 1.8547 9.71%
2024-04-08 0 1.750 1.740 1.760 1.740 1.910 11,888,000 21,405,920 1.8006 1.726 1.716 1.735 1.716 1.883 12,056,472 1.7755 -4.89%
2024-04-05 0 1.840 1.830 1.840 1.780 1.870 6,720,000 12,375,440 1.8416 1.814 1.804 1.814 1.755 1.844 6,815,233 1.8158 2.79%
2024-04-03 0 1.790 1.780 1.790 1.780 1.820 3,072,000 5,511,840 1.7942 1.765 1.755 1.765 1.755 1.795 3,115,535 1.7691 -0.56%
2024-04-02 0 1.800 1.790 1.810 1.750 1.850 11,288,000 20,470,000 1.8134 1.775 1.765 1.785 1.726 1.824 11,447,969 1.7881 2.86%
2024-03-28 0 1.750 1.750 1.760 1.690 1.790 8,216,000 14,424,720 1.7557 1.726 1.726 1.735 1.666 1.765 8,332,434 1.7312 1.74%
2024-03-27 0 1.720 1.710 1.720 1.690 1.770 4,400,000 7,652,960 1.7393 1.696 1.686 1.696 1.666 1.745 4,462,355 1.7150 -2.27%
2024-03-26 0 1.760 1.760 1.780 1.740 1.840 7,224,000 12,892,640 1.7847 1.735 1.735 1.755 1.716 1.814 7,326,375 1.7598 -1.12%
2024-03-25 0 1.780 1.780 1.790 1.630 1.790 26,600,000 46,391,440 1.7440 1.755 1.755 1.765 1.607 1.765 26,976,964 1.7197 10.56%
2024-03-22 0 1.610 1.590 1.610 1.560 1.610 3,424,000 5,429,760 1.5858 1.588 1.568 1.588 1.538 1.588 3,472,523 1.5636 0.62%
2024-03-21 0 1.600 1.590 1.600 1.570 1.620 4,560,000 7,268,800 1.5940 1.578 1.568 1.578 1.548 1.597 4,624,622 1.5718 0.63%
2024-03-20 0 1.590 1.570 1.590 1.510 1.610 11,760,000 18,688,160 1.5891 1.568 1.548 1.568 1.489 1.588 11,926,658 1.5669 5.30%
2024-03-19 0 1.510 1.500 1.510 1.500 1.520 400,000 602,000 1.5050 1.489 1.479 1.489 1.479 1.499 405,669 1.4840 0.00%
2024-03-18 0 1.510 1.500 1.510 1.500 1.510 296,000 445,040 1.5035 1.489 1.479 1.489 1.479 1.489 300,195 1.4825 0.67%
2024-03-15 0 1.500 1.490 1.500 1.460 1.500 776,000 1,155,760 1.4894 1.479 1.469 1.479 1.440 1.479 786,997 1.4686 1.35%
2024-03-14 0 1.480 1.480 1.490 1.480 1.520 984,000 1,476,800 1.5008 1.459 1.459 1.469 1.459 1.499 997,945 1.4798 -0.67%
2024-03-13 0 1.490 1.490 1.520 1.490 1.530 984,000 1,483,840 1.5080 1.469 1.469 1.499 1.469 1.509 997,945 1.4869 0.00%
2024-03-12 0 1.490 1.490 1.500 1.490 1.520 192,000 288,960 1.5050 1.469 1.469 1.479 1.469 1.499 194,721 1.4840 -1.97%
2024-03-11 0 1.520 1.500 1.520 1.490 1.530 1,072,000 1,616,480 1.5079 1.499 1.479 1.499 1.469 1.509 1,087,192 1.4868 0.00%
2024-03-08 0 1.520 1.510 1.520 1.420 1.520 2,120,000 3,144,480 1.4832 1.499 1.489 1.499 1.400 1.499 2,150,044 1.4625 3.40%
2024-03-07 0 1.470 1.430 1.470 1.400 1.520 3,056,000 4,499,840 1.4725 1.449 1.410 1.449 1.380 1.499 3,099,308 1.4519 -3.92%
2024-03-06 0 1.530 1.520 1.530 1.500 1.560 2,832,000 4,296,400 1.5171 1.509 1.499 1.509 1.479 1.538 2,872,134 1.4959 -1.92%
2024-03-05 0 1.560 1.540 1.550 1.500 1.590 5,232,000 8,112,240 1.5505 1.538 1.518 1.528 1.479 1.568 5,306,146 1.5288 0.00%
2024-03-04 0 1.560 1.550 1.570 1.490 1.570 3,588,700 5,515,723 1.5370 1.538 1.528 1.548 1.469 1.548 3,639,558 1.5155 5.41%
2024-03-01 0 1.480 1.460 1.480 1.450 1.500 120,000 176,640 1.4720 1.459 1.440 1.459 1.430 1.479 121,701 1.4514 2.07%
2024-02-29 0 1.450 1.430 1.460 1.400 1.450 568,000 817,200 1.4387 1.430 1.410 1.440 1.380 1.430 576,049 1.4186 -0.68%
2024-02-28 0 1.460 1.450 1.470 1.430 1.480 1,144,000 1,669,120 1.4590 1.440 1.430 1.449 1.410 1.459 1,160,212 1.4386 -2.01%
2024-02-27 0 1.490 1.480 1.500 1.460 1.500 560,000 831,840 1.4854 1.469 1.459 1.479 1.440 1.479 567,936 1.4647 0.00%
2024-02-26 0 1.490 1.480 1.500 1.460 1.500 560,000 833,120 1.4877 1.469 1.459 1.479 1.440 1.479 567,936 1.4669 0.00%
2024-02-23 0 1.490 1.480 1.500 1.470 1.540 2,360,000 3,567,600 1.5117 1.469 1.459 1.479 1.449 1.518 2,393,445 1.4906 0.00%
2024-02-22 0 1.490 1.470 1.490 1.400 1.500 3,480,000 5,083,600 1.4608 1.469 1.449 1.469 1.380 1.479 3,529,317 1.4404 4.20%
2024-02-21 0 1.430 1.420 1.430 1.370 1.430 2,144,000 2,995,200 1.3970 1.410 1.400 1.410 1.351 1.410 2,174,384 1.3775 0.70%
2024-02-20 0 1.420 1.400 1.420 1.400 1.460 512,000 723,920 1.4139 1.400 1.380 1.400 1.380 1.440 519,256 1.3941 -0.70%
2024-02-19 0 1.430 1.430 1.440 1.400 1.470 2,320,000 3,325,441 1.4334 1.410 1.410 1.420 1.380 1.449 2,352,878 1.4134 1.42%
2024-02-16 0 1.410 1.390 1.410 1.350 1.410 1,560,000 2,156,960 1.3827 1.390 1.371 1.390 1.331 1.390 1,582,108 1.3633 4.44%
2024-02-15 0 1.350 1.310 1.350 1.320 1.350 264,000 352,480 1.3352 1.331 1.292 1.331 1.302 1.331 267,741 1.3165 3.05%
2024-02-14 0 1.310 1.310 1.320 1.310 1.310 72,000 94,320 1.3100 1.292 1.292 1.302 1.292 1.292 73,020 1.2917 0.00%
2024-02-09 0 1.310 1.290 1.310 1.310 1.310 40,000 52,400 1.3100 1.292 1.272 1.292 1.292 1.292 40,567 1.2917 0.00%
2024-02-08 0 1.310 1.300 1.320 1.280 1.320 376,000 487,520 1.2966 1.292 1.282 1.302 1.262 1.302 381,329 1.2785 2.34%
2024-02-07 0 1.280 1.280 1.300 1.280 1.300 752,000 967,520 1.2866 1.262 1.262 1.282 1.262 1.282 762,657 1.2686 -0.78%
2024-02-06 0 1.290 1.290 1.310 1.260 1.300 464,000 592,880 1.2778 1.272 1.272 1.292 1.242 1.282 470,576 1.2599 2.38%
2024-02-05 0 1.260 1.260 1.290 1.260 1.280 496,000 626,560 1.2632 1.242 1.242 1.272 1.242 1.262 503,029 1.2456 -2.33%
2024-02-02 0 1.290 1.290 1.300 1.250 1.290 336,000 428,480 1.2752 1.272 1.272 1.282 1.233 1.272 340,762 1.2574 1.57%
2024-02-01 0 1.270 1.250 1.270 1.280 1.280 8,000 10,240 1.2800 1.252 1.233 1.252 1.262 1.262 8,113 1.2621 -0.78%
2024-01-31 0 1.280 1.280 1.300 1.280 1.320 232,000 301,160 1.2981 1.262 1.262 1.282 1.262 1.302 235,288 1.2800 -1.54%
2024-01-30 0 1.300 1.250 1.310 1.260 1.300 792,000 1,007,280 1.2718 1.282 1.233 1.292 1.242 1.282 803,224 1.2540 0.78%
2024-01-29 0 1.290 1.290 1.320 1.290 1.330 1,027,200 1,351,072 1.3153 1.272 1.272 1.302 1.272 1.311 1,041,757 1.2969 -2.27%
2024-01-26 0 1.320 1.310 1.320 1.290 1.320 648,000 839,200 1.2951 1.302 1.292 1.302 1.272 1.302 657,183 1.2770 1.54%
2024-01-25 0 1.300 1.290 1.300 1.270 1.320 792,000 1,036,640 1.3089 1.282 1.272 1.282 1.252 1.302 803,224 1.2906 1.56%
2024-01-24 0 1.280 1.280 1.290 1.240 1.320 520,000 672,720 1.2937 1.262 1.262 1.272 1.223 1.302 527,369 1.2756 2.40%
2024-01-23 0 1.250 1.250 1.270 1.230 1.280 864,000 1,087,440 1.2586 1.233 1.233 1.252 1.213 1.262 876,244 1.2410 -0.79%
2024-01-22 0 1.260 1.240 1.270 1.180 1.280 3,344,000 4,164,400 1.2453 1.242 1.223 1.252 1.164 1.262 3,391,390 1.2279 -3.08%
2024-01-19 0 1.300 1.290 1.300 1.280 1.320 1,728,000 2,247,360 1.3006 1.282 1.272 1.282 1.262 1.302 1,752,488 1.2824 0.00%
2024-01-18 0 1.300 1.290 1.300 1.270 1.310 752,000 963,200 1.2809 1.282 1.272 1.282 1.252 1.292 762,657 1.2630 3.17%
2024-01-17 0 1.260 1.260 1.270 1.250 1.320 4,844,000 6,196,640 1.2792 1.242 1.242 1.252 1.233 1.302 4,912,647 1.2614 -4.55%
2024-01-16 0 1.320 1.320 1.350 1.290 1.360 1,512,000 1,990,320 1.3163 1.302 1.302 1.331 1.272 1.341 1,533,427 1.2980 -2.22%
2024-01-15 0 1.350 1.330 1.350 1.350 1.370 40,000 54,400 1.3600 1.331 1.311 1.331 1.331 1.351 40,567 1.3410 1.50%
2024-01-12 0 1.330 1.320 1.360 1.330 1.410 808,000 1,110,720 1.3747 1.311 1.302 1.341 1.311 1.390 819,451 1.3554 -2.92%
2024-01-11 0 1.370 1.360 1.380 1.310 1.400 1,592,000 2,144,480 1.3470 1.351 1.341 1.361 1.292 1.380 1,614,561 1.3282 2.24%
2024-01-10 0 1.340 1.330 1.350 1.340 1.350 96,000 129,520 1.3492 1.321 1.311 1.331 1.321 1.331 97,360 1.3303 -1.47%
2024-01-09 0 1.360 1.340 1.360 1.330 1.360 488,000 657,600 1.3475 1.341 1.321 1.341 1.311 1.341 494,916 1.3287 2.26%
2024-01-08 0 1.330 1.330 1.340 1.310 1.340 544,000 720,000 1.3235 1.311 1.311 1.321 1.292 1.321 551,709 1.3050 0.76%
2024-01-05 0 1.320 1.320 1.350 1.310 1.340 1,360,000 1,801,440 1.3246 1.302 1.302 1.331 1.292 1.321 1,379,273 1.3061 -0.75%
2024-01-04 0 1.330 1.330 1.340 1.310 1.340 400,000 531,920 1.3298 1.311 1.311 1.321 1.292 1.321 405,669 1.3112 0.00%
2024-01-03 0 1.330 1.330 1.340 1.280 1.360 2,272,000 3,033,360 1.3351 1.311 1.311 1.321 1.262 1.341 2,304,198 1.3164 3.91%
2024-01-02 0 1.280 1.280 1.300 1.270 1.330 520,000 673,840 1.2958 1.262 1.262 1.282 1.252 1.311 527,369 1.2777 -3.76%
2023-12-29 0 1.330 1.330 1.340 1.310 1.350 856,000 1,139,600 1.3313 1.311 1.311 1.321 1.292 1.331 868,131 1.3127 0.00%
2023-12-28 0 1.330 1.300 1.330 1.290 1.340 696,000 913,840 1.3130 1.311 1.282 1.311 1.272 1.321 705,863 1.2946 3.10%
2023-12-27 0 1.290 1.280 1.300 1.230 1.310 1,536,000 1,929,280 1.2560 1.272 1.262 1.282 1.213 1.292 1,557,768 1.2385 4.88%
2023-12-22 0 1.230 1.230 1.250 1.220 1.270 1,592,000 1,984,720 1.2467 1.213 1.213 1.233 1.203 1.252 1,614,561 1.2293 -3.15%
2023-12-21 0 1.270 1.270 1.280 1.270 1.290 384,000 490,960 1.2785 1.252 1.252 1.262 1.252 1.272 389,442 1.2607 0.00%
2023-12-20 0 1.270 1.260 1.280 1.260 1.370 2,768,000 3,590,000 1.2970 1.252 1.242 1.262 1.242 1.351 2,807,227 1.2788 0.79%
2023-12-19 0 1.260 1.260 1.270 1.240 1.280 1,080,000 1,364,960 1.2639 1.242 1.242 1.252 1.223 1.262 1,095,305 1.2462 -1.56%
2023-12-18 0 1.280 1.280 1.300 1.280 1.330 1,144,000 1,481,200 1.2948 1.262 1.262 1.282 1.262 1.311 1,160,212 1.2767 -2.29%
2023-12-15 0 1.310 1.310 1.340 1.310 1.370 1,432,000 1,904,160 1.3297 1.292 1.292 1.321 1.292 1.351 1,452,294 1.3111 0.00%
2023-12-14 0 1.310 1.310 1.330 1.310 1.370 1,024,000 1,362,160 1.3302 1.292 1.292 1.311 1.292 1.351 1,038,512 1.3116 -2.24%
2023-12-13 0 1.340 1.320 1.350 - - 0 0 - 1.321 1.302 1.331 - - 0 - 0.00%
2023-12-12 0 1.340 1.340 1.360 1.330 1.370 328,000 441,360 1.3456 1.321 1.321 1.341 1.311 1.351 332,648 1.3268 1.52%
2023-12-11 0 1.320 1.320 1.350 1.260 1.350 960,000 1,250,880 1.3030 1.302 1.302 1.331 1.242 1.331 973,605 1.2848 -4.35%
2023-12-08 0 1.380 1.380 1.390 1.330 1.380 640,000 862,960 1.3484 1.361 1.361 1.371 1.311 1.361 649,070 1.3295 3.37%
2023-12-07 0 1.350 1.320 1.350 1.300 1.390 960,000 1,263,760 1.3164 1.316 1.287 1.316 1.268 1.355 984,544 1.2836 0.00%
2023-12-06 0 1.350 1.350 1.370 1.330 1.360 616,000 828,320 1.3447 1.316 1.316 1.336 1.297 1.326 631,749 1.3112 0.75%
2023-12-05 0 1.340 1.320 1.340 1.300 1.350 1,000,000 1,319,280 1.3193 1.307 1.287 1.307 1.268 1.316 1,025,567 1.2864 -0.74%
2023-12-04 0 1.350 1.320 1.350 1.300 1.420 2,288,000 3,087,680 1.3495 1.316 1.287 1.316 1.268 1.385 2,346,497 1.3159 -4.93%
2023-12-01 0 1.420 1.410 1.420 1.400 1.450 1,280,000 1,829,120 1.4290 1.385 1.375 1.385 1.365 1.414 1,312,725 1.3934 1.43%
2023-11-30 0 1.400 1.400 1.420 1.400 1.510 1,992,000 2,909,360 1.4605 1.365 1.365 1.385 1.365 1.472 2,042,929 1.4241 -5.41%
2023-11-29 0 1.480 1.480 1.500 1.460 1.550 2,064,000 3,077,120 1.4909 1.443 1.443 1.463 1.424 1.511 2,116,770 1.4537 -3.27%
2023-11-28 0 1.530 1.530 1.540 1.510 1.550 1,968,000 3,014,160 1.5316 1.492 1.492 1.502 1.472 1.511 2,018,315 1.4934 -1.29%
2023-11-27 0 1.550 1.540 1.560 1.510 1.580 1,112,000 1,733,360 1.5588 1.511 1.502 1.521 1.472 1.541 1,140,430 1.5199 0.65%
2023-11-24 0 1.540 1.540 1.550 1.540 1.580 1,736,000 2,699,920 1.5553 1.502 1.502 1.511 1.502 1.541 1,780,384 1.5165 0.00%
2023-11-23 0 1.540 1.530 1.550 1.520 1.570 1,000,000 1,541,360 1.5414 1.502 1.492 1.511 1.482 1.531 1,025,567 1.5029 -0.65%
2023-11-22 0 1.550 1.540 1.550 1.510 1.570 1,856,000 2,874,880 1.5490 1.511 1.502 1.511 1.472 1.531 1,903,452 1.5104 1.31%
2023-11-21 0 1.530 1.520 1.530 1.470 1.550 3,992,000 6,046,720 1.5147 1.492 1.482 1.492 1.433 1.511 4,094,063 1.4769 3.38%
2023-11-20 0 1.480 1.450 1.480 1.450 1.480 760,000 1,109,840 1.4603 1.443 1.414 1.443 1.414 1.443 779,431 1.4239 1.37%
2023-11-17 0 1.460 1.450 1.460 1.430 1.480 768,000 1,115,920 1.4530 1.424 1.414 1.424 1.394 1.443 787,635 1.4168 0.00%
2023-11-16 0 1.460 1.430 1.460 1.440 1.500 1,264,000 1,857,680 1.4697 1.424 1.394 1.424 1.404 1.463 1,296,316 1.4330 0.00%
2023-11-15 0 1.460 1.450 1.460 1.420 1.500 1,816,000 2,656,480 1.4628 1.424 1.414 1.424 1.385 1.463 1,862,429 1.4264 0.00%
2023-11-14 0 1.460 1.440 1.460 1.320 1.480 4,080,000 5,806,000 1.4230 1.424 1.404 1.424 1.287 1.443 4,184,312 1.3876 9.77%
2023-11-13 0 1.330 1.310 1.330 1.280 1.330 784,000 1,022,720 1.3045 1.297 1.277 1.297 1.248 1.297 804,044 1.2720 2.31%
2023-11-10 0 1.300 1.290 1.310 1.270 1.340 1,560,000 2,034,400 1.3041 1.268 1.258 1.277 1.238 1.307 1,599,884 1.2716 -4.41%
2023-11-09 0 1.360 1.340 1.360 1.340 1.400 2,160,000 2,947,280 1.3645 1.326 1.307 1.326 1.307 1.365 2,215,224 1.3305 -2.86%
2023-11-08 0 1.400 1.380 1.410 1.380 1.430 1,736,000 2,429,600 1.3995 1.365 1.346 1.375 1.346 1.394 1,780,384 1.3646 -2.10%
2023-11-07 0 1.430 1.420 1.430 1.410 1.470 2,472,000 3,555,840 1.4384 1.394 1.385 1.394 1.375 1.433 2,535,201 1.4026 2.14%
2023-11-06 0 1.400 1.390 1.400 1.370 1.410 1,640,000 2,288,880 1.3957 1.365 1.355 1.365 1.336 1.375 1,681,929 1.3609 2.19%
2023-11-03 0 1.370 1.360 1.370 1.270 1.370 3,200,000 4,264,800 1.3328 1.336 1.326 1.336 1.238 1.336 3,281,814 1.2995 5.38%
2023-11-02 0 1.300 1.280 1.300 1.280 1.390 4,272,000 5,631,040 1.3181 1.268 1.248 1.268 1.248 1.355 4,381,221 1.2853 -6.47%
2023-11-01 0 1.390 1.390 1.400 1.320 1.430 8,944,000 12,539,840 1.4020 1.355 1.355 1.365 1.287 1.394 9,172,669 1.3671 5.30%
2023-10-31 0 1.320 1.300 1.330 1.250 1.390 11,656,000 15,286,240 1.3114 1.287 1.268 1.297 1.219 1.355 11,954,006 1.2788 3.13%
2023-10-30 0 1.280 1.260 1.280 1.050 1.290 9,868,000 11,557,360 1.1712 1.248 1.229 1.248 1.024 1.258 10,120,293 1.1420 21.90%
2023-10-27 0 1.050 1.040 1.060 1.000 1.080 3,040,000 3,126,640 1.0285 1.024 1.014 1.034 0.975 1.053 3,117,723 1.0029 0.96%
2023-10-26 0 1.040 1.020 1.040 1.000 1.070 2,608,000 2,662,880 1.0210 1.014 0.995 1.014 0.975 1.043 2,674,678 0.9956 -1.89%
2023-10-25 0 1.060 1.060 1.070 1.050 1.150 2,912,000 3,145,040 1.0800 1.034 1.034 1.043 1.024 1.121 2,986,450 1.0531 -3.64%
2023-10-24 0 1.100 1.080 1.100 1.020 1.180 10,392,000 11,314,800 1.0888 1.073 1.053 1.073 0.995 1.151 10,657,690 1.0617 -6.78%
2023-10-20 0 1.180 1.160 1.190 1.170 1.200 1,032,000 1,219,920 1.1821 1.151 1.131 1.160 1.141 1.170 1,058,385 1.1526 0.00%
2023-10-19 0 1.180 1.180 1.210 1.180 1.230 2,304,000 2,780,320 1.2067 1.151 1.151 1.180 1.151 1.199 2,362,906 1.1767 -4.84%
2023-10-18 0 1.240 1.230 1.240 1.230 1.270 568,000 705,040 1.2413 1.209 1.199 1.209 1.199 1.238 582,522 1.2103 -0.80%
2023-10-17 0 1.250 1.250 1.260 1.230 1.280 2,032,000 2,543,840 1.2519 1.219 1.219 1.229 1.199 1.248 2,083,952 1.2207 0.00%
2023-10-16 0 1.250 1.250 1.270 1.240 1.360 3,608,000 4,606,800 1.2768 1.219 1.219 1.238 1.209 1.326 3,700,245 1.2450 4.17%
2023-10-13 0 1.200 1.190 1.210 1.190 1.250 1,312,000 1,588,400 1.2107 1.170 1.160 1.180 1.160 1.219 1,345,544 1.1805 -3.23%
2023-10-12 0 1.240 1.240 1.250 1.220 1.280 1,392,000 1,722,800 1.2376 1.209 1.209 1.219 1.190 1.248 1,427,589 1.2068 0.81%
2023-10-11 0 1.230 1.230 1.240 1.200 1.240 944,000 1,157,200 1.2258 1.199 1.199 1.209 1.170 1.209 968,135 1.1953 0.82%
2023-10-10 0 1.220 1.210 1.230 1.210 1.260 432,000 529,200 1.2250 1.190 1.180 1.199 1.180 1.229 443,045 1.1945 -2.40%
2023-10-09 0 1.250 1.240 1.260 1.220 1.250 296,000 365,760 1.2357 1.219 1.209 1.229 1.190 1.219 303,568 1.2049 2.46%
2023-10-06 0 1.220 1.220 1.240 1.210 1.240 272,000 332,560 1.2226 1.190 1.190 1.209 1.180 1.209 278,954 1.1922 0.00%
2023-10-05 0 1.220 1.210 1.240 1.220 1.240 64,000 79,200 1.2375 1.190 1.180 1.209 1.190 1.209 65,636 1.2066 0.83%
2023-10-04 0 1.210 1.210 1.240 1.210 1.210 8,000 9,680 1.2100 1.180 1.180 1.209 1.180 1.180 8,205 1.1798 0.00%
2023-10-03 0 1.210 1.210 1.230 1.200 1.220 376,000 456,000 1.2128 1.180 1.180 1.199 1.170 1.190 385,613 1.1825 -1.63%
2023-09-29 0 1.230 1.210 1.230 1.210 1.230 136,000 167,040 1.2282 1.199 1.180 1.199 1.180 1.199 139,477 1.1976 1.65%
2023-09-28 0 1.210 1.200 1.230 1.190 1.220 1,616,000 1,938,400 1.1995 1.180 1.170 1.199 1.160 1.190 1,657,316 1.1696 -0.82%
2023-09-27 0 1.220 1.210 1.220 1.200 1.270 3,144,000 3,821,600 1.2155 1.190 1.180 1.190 1.170 1.238 3,224,382 1.1852 -5.43%
2023-09-26 0 1.290 1.290 1.300 1.190 1.300 2,424,000 3,038,000 1.2533 1.258 1.258 1.268 1.160 1.268 2,485,974 1.2221 0.00%
2023-09-25 0 1.290 1.280 1.300 1.280 1.320 80,000 102,960 1.2870 1.258 1.248 1.268 1.248 1.287 82,045 1.2549 -2.27%
2023-09-22 0 1.320 1.310 1.320 1.280 1.320 368,000 480,960 1.3070 1.287 1.277 1.287 1.248 1.287 377,409 1.2744 3.13%
2023-09-21 0 1.280 1.260 1.280 1.200 1.280 544,000 674,400 1.2397 1.248 1.229 1.248 1.170 1.248 557,908 1.2088 4.07%
2023-09-20 0 1.230 1.220 1.230 1.200 1.230 2,888,000 3,495,040 1.2102 1.199 1.190 1.199 1.170 1.199 2,961,837 1.1800 -0.81%
2023-09-19 0 1.240 1.230 1.240 1.220 1.260 4,632,000 5,700,480 1.2307 1.209 1.199 1.209 1.190 1.229 4,750,425 1.2000 -1.59%
2023-09-18 0 1.260 1.250 1.260 1.240 1.310 3,528,000 4,432,240 1.2563 1.229 1.219 1.229 1.209 1.277 3,618,200 1.2250 -3.08%
2023-09-15 0 1.300 1.300 1.320 1.280 1.350 1,312,000 1,729,360 1.3181 1.268 1.268 1.287 1.248 1.316 1,345,544 1.2853 -2.99%
2023-09-14 0 1.340 1.320 1.350 1.280 1.390 1,104,000 1,486,560 1.3465 1.307 1.287 1.316 1.248 1.355 1,132,226 1.3130 -4.96%
2023-09-13 0 1.410 1.420 1.430 1.400 1.430 608,000 854,400 1.4053 1.375 1.385 1.394 1.365 1.394 623,545 1.3702 0.00%
2023-09-12 0 1.410 1.400 1.420 1.390 1.430 704,000 989,920 1.4061 1.375 1.365 1.385 1.355 1.394 721,999 1.3711 1.44%
2023-09-11 0 1.390 1.370 1.410 1.370 1.400 224,000 311,280 1.3896 1.355 1.336 1.375 1.336 1.365 229,727 1.3550 0.00%
2023-09-07 0 1.390 1.380 1.390 1.380 1.400 752,000 1,041,200 1.3846 1.355 1.346 1.355 1.346 1.365 771,226 1.3501 -0.71%
2023-09-06 0 1.400 1.390 1.400 1.390 1.420 608,000 853,280 1.4034 1.365 1.355 1.365 1.355 1.385 623,545 1.3684 -1.41%
2023-09-05 0 1.420 1.420 1.440 1.390 1.440 744,000 1,060,720 1.4257 1.385 1.385 1.404 1.355 1.404 763,022 1.3902 -1.39%
2023-09-04 0 1.440 1.440 1.450 1.390 1.460 640,000 907,280 1.4176 1.404 1.404 1.414 1.355 1.424 656,363 1.3823 2.13%
2023-08-31 0 1.410 1.410 1.420 1.390 1.470 1,240,000 1,784,240 1.4389 1.375 1.375 1.385 1.355 1.433 1,271,703 1.4030 -0.70%
2023-08-30 0 1.420 1.410 1.430 1.310 1.470 3,464,000 4,809,440 1.3884 1.385 1.375 1.394 1.277 1.433 3,552,563 1.3538 7.17%
2023-08-29 0 1.330 1.320 1.340 1.300 1.340 200,000 267,120 1.3356 1.292 1.282 1.302 1.263 1.302 205,887 1.2974 2.31%
2023-08-28 0 1.300 1.300 1.320 1.300 1.360 792,000 1,066,800 1.3470 1.263 1.263 1.282 1.263 1.321 815,314 1.3085 -2.26%
2023-08-25 0 1.330 1.330 1.340 1.320 1.340 432,000 574,880 1.3307 1.292 1.292 1.302 1.282 1.302 444,717 1.2927 -0.75%
2023-08-24 0 1.340 1.340 1.350 1.320 1.340 352,000 468,160 1.3300 1.302 1.302 1.311 1.282 1.302 362,362 1.2920 3.08%
2023-08-23 0 1.300 1.300 1.310 1.280 1.320 840,000 1,094,000 1.3024 1.263 1.263 1.273 1.243 1.282 864,727 1.2651 0.00%
2023-08-22 0 1.300 1.290 1.310 1.280 1.320 952,000 1,239,360 1.3018 1.263 1.253 1.273 1.243 1.282 980,024 1.2646 0.00%
2023-08-21 0 1.300 1.300 1.310 1.270 1.320 1,640,000 2,114,480 1.2893 1.263 1.263 1.273 1.234 1.282 1,688,276 1.2524 -1.52%
2023-08-18 0 1.320 1.310 1.320 1.300 1.350 1,944,000 2,572,480 1.3233 1.282 1.273 1.282 1.263 1.311 2,001,225 1.2855 -2.94%
2023-08-17 0 1.360 1.340 1.360 1.230 1.360 3,544,000 4,576,320 1.2913 1.321 1.302 1.321 1.195 1.321 3,648,324 1.2544 7.09%
2023-08-16 0 1.270 1.270 1.290 1.270 1.370 4,032,000 5,342,640 1.3251 1.234 1.234 1.253 1.234 1.331 4,150,689 1.2872 -9.29%
2023-08-15 0 1.400 1.380 1.400 1.360 1.420 2,056,000 2,844,000 1.3833 1.360 1.341 1.360 1.321 1.379 2,116,522 1.3437 0.00%
2023-08-14 0 1.400 1.400 1.420 1.380 1.440 2,408,000 3,388,000 1.4070 1.360 1.360 1.379 1.341 1.399 2,478,884 1.3667 -4.11%
2023-08-11 0 1.460 1.450 1.460 1.430 1.490 1,928,000 2,797,440 1.4510 1.418 1.409 1.418 1.389 1.447 1,984,754 1.4095 0.00%
2023-08-10 0 1.460 1.460 1.480 1.450 1.480 136,000 199,680 1.4682 1.418 1.418 1.438 1.409 1.438 140,003 1.4263 -1.35%
2023-08-09 0 1.480 1.470 1.490 1.460 1.480 312,000 458,960 1.4710 1.438 1.428 1.447 1.418 1.438 321,184 1.4290 0.68%
2023-08-08 0 1.470 1.470 1.490 1.470 1.510 1,000,000 1,483,920 1.4839 1.428 1.428 1.447 1.428 1.467 1,029,437 1.4415 -1.34%
2023-08-07 0 1.490 1.470 1.490 1.470 1.490 568,000 839,840 1.4786 1.447 1.428 1.447 1.428 1.447 584,720 1.4363 0.68%
2023-08-04 0 1.480 1.480 1.500 1.460 1.500 1,944,000 2,863,840 1.4732 1.438 1.438 1.457 1.418 1.457 2,001,225 1.4310 0.00%
2023-08-03 0 1.480 1.480 1.490 1.460 1.510 864,000 1,282,400 1.4843 1.438 1.438 1.447 1.418 1.467 889,433 1.4418 -0.67%
2023-08-02 0 1.490 1.480 1.510 1.480 1.540 2,760,000 4,173,280 1.5121 1.447 1.438 1.467 1.438 1.496 2,841,246 1.4688 -4.49%
2023-08-01 0 1.560 1.540 1.560 1.530 1.580 1,424,000 2,198,960 1.5442 1.515 1.496 1.515 1.486 1.535 1,465,918 1.5001 0.65%
2023-07-31 0 1.550 1.550 1.560 1.520 1.590 1,256,000 1,947,360 1.5504 1.506 1.506 1.515 1.477 1.545 1,292,973 1.5061 -0.64%
2023-07-28 0 1.560 1.550 1.560 1.510 1.590 1,456,000 2,271,840 1.5603 1.515 1.506 1.515 1.467 1.545 1,498,860 1.5157 0.65%
2023-07-27 0 1.550 1.530 1.560 1.520 1.570 776,000 1,203,440 1.5508 1.506 1.486 1.515 1.477 1.525 798,843 1.5065 0.00%
2023-07-26 0 1.550 1.540 1.550 1.500 1.550 584,000 889,520 1.5232 1.506 1.496 1.506 1.457 1.506 601,191 1.4796 0.65%
2023-07-25 0 1.540 1.540 1.550 1.500 1.540 952,000 1,445,520 1.5184 1.496 1.496 1.506 1.457 1.496 980,024 1.4750 3.36%
2023-07-24 0 1.490 1.480 1.490 1.460 1.540 1,160,000 1,722,800 1.4852 1.447 1.438 1.447 1.418 1.496 1,194,147 1.4427 -1.32%
2023-07-21 0 1.510 1.500 1.520 1.490 1.520 304,000 456,800 1.5026 1.467 1.457 1.477 1.447 1.477 312,949 1.4597 1.34%
2023-07-20 0 1.490 1.490 1.500 1.490 1.540 1,552,000 2,339,280 1.5073 1.447 1.447 1.457 1.447 1.496 1,597,686 1.4642 -1.32%
2023-07-19 0 1.510 1.500 1.540 1.480 1.520 408,000 612,080 1.5002 1.467 1.457 1.496 1.438 1.477 420,010 1.4573 0.67%
2023-07-18 0 1.500 1.500 1.510 1.460 1.510 1,960,000 2,922,480 1.4911 1.457 1.457 1.467 1.418 1.467 2,017,696 1.4484 -1.32%
2023-07-14 0 1.520 1.510 1.520 1.510 1.580 2,368,000 3,632,560 1.5340 1.477 1.467 1.477 1.467 1.535 2,437,706 1.4902 -3.18%
2023-07-13 0 1.570 1.560 1.590 1.560 1.590 1,328,000 2,094,000 1.5768 1.525 1.515 1.545 1.515 1.545 1,367,092 1.5317 0.00%
2023-07-12 0 1.570 1.560 1.580 1.560 1.590 528,000 830,240 1.5724 1.525 1.515 1.535 1.515 1.545 543,543 1.5275 -0.63%
2023-07-11 0 1.580 1.560 1.580 1.560 1.600 872,000 1,385,120 1.5884 1.535 1.515 1.535 1.515 1.554 897,669 1.5430 0.00%
2023-07-10 0 1.580 1.560 1.580 1.510 1.580 1,736,000 2,674,640 1.5407 1.535 1.515 1.535 1.467 1.535 1,787,102 1.4966 1.94%
2023-07-07 0 1.550 1.550 1.570 1.550 1.570 264,000 409,440 1.5509 1.506 1.506 1.525 1.506 1.525 271,771 1.5066 -1.27%
2023-07-06 0 1.570 1.560 1.590 1.520 1.600 976,000 1,528,400 1.5660 1.525 1.515 1.545 1.477 1.554 1,004,730 1.5212 -1.26%
2023-07-05 0 1.590 1.580 1.600 1.560 1.610 1,056,000 1,668,160 1.5797 1.545 1.535 1.554 1.515 1.564 1,087,085 1.5345 0.00%
2023-07-04 0 1.590 1.590 1.600 1.570 1.630 560,000 895,120 1.5984 1.545 1.545 1.554 1.525 1.583 576,485 1.5527 0.00%
2023-07-03 0 1.590 1.590 1.600 1.550 1.610 1,128,000 1,794,720 1.5911 1.545 1.545 1.554 1.506 1.564 1,161,205 1.5456 2.58%
2023-06-30 0 1.550 1.520 1.550 1.510 1.560 648,000 1,000,320 1.5437 1.506 1.477 1.506 1.467 1.515 667,075 1.4996 0.00%
2023-06-29 0 1.550 1.540 1.550 1.530 1.580 928,000 1,442,960 1.5549 1.506 1.496 1.506 1.486 1.535 955,317 1.5105 -1.27%
2023-06-28 0 1.570 1.550 1.570 1.530 1.580 912,000 1,418,880 1.5558 1.525 1.506 1.525 1.486 1.535 938,846 1.5113 0.00%
2023-06-27 0 1.570 1.560 1.580 1.540 1.570 536,000 837,600 1.5627 1.525 1.515 1.535 1.496 1.525 551,778 1.5180 2.61%
2023-06-26 0 1.530 1.540 1.550 1.490 1.560 1,432,000 2,199,600 1.5360 1.486 1.496 1.506 1.447 1.515 1,474,154 1.4921 2.68%
2023-06-23 0 1.490 1.480 1.490 1.470 1.590 5,616,000 8,452,960 1.5052 1.447 1.438 1.447 1.428 1.545 5,781,317 1.4621 -6.29%
2023-06-21 0 1.590 1.580 1.590 1.590 1.660 1,832,000 2,956,560 1.6138 1.545 1.535 1.545 1.545 1.613 1,885,928 1.5677 -4.22%
2023-06-20 0 1.660 1.640 1.660 1.640 1.710 1,416,000 2,344,800 1.6559 1.613 1.593 1.613 1.593 1.661 1,457,683 1.6086 -2.35%
2023-06-19 0 1.700 1.690 1.700 1.670 1.720 424,000 713,680 1.6832 1.651 1.642 1.651 1.622 1.671 436,481 1.6351 0.00%
2023-06-16 0 1.700 1.690 1.700 1.680 1.740 1,544,000 2,649,680 1.7161 1.651 1.642 1.651 1.632 1.690 1,589,450 1.6670 0.59%
2023-06-15 0 1.690 1.670 1.690 1.660 1.690 400,000 668,960 1.6724 1.642 1.622 1.642 1.613 1.642 411,775 1.6246 0.60%
2023-06-14 0 1.680 1.670 1.690 1.620 1.720 888,000 1,508,000 1.6982 1.632 1.622 1.642 1.574 1.671 914,140 1.6496 -2.33%
2023-06-13 0 1.720 1.710 1.720 1.630 1.730 1,696,000 2,874,960 1.6951 1.671 1.661 1.671 1.583 1.681 1,745,925 1.6467 3.61%
2023-06-12 0 1.660 1.650 1.660 1.590 1.660 1,472,000 2,409,840 1.6371 1.613 1.603 1.613 1.545 1.613 1,515,331 1.5903 1.22%
2023-06-09 0 1.640 1.620 1.640 1.590 1.640 640,000 1,033,120 1.6143 1.593 1.574 1.593 1.545 1.593 658,840 1.5681 2.50%
2023-06-08 0 1.600 1.590 1.600 1.580 1.650 928,000 1,492,480 1.6083 1.554 1.545 1.554 1.535 1.603 955,317 1.5623 -2.44%
2023-06-07 0 1.640 1.640 1.650 1.610 1.660 1,176,000 1,933,200 1.6439 1.593 1.593 1.603 1.564 1.613 1,210,618 1.5969 3.14%
2023-06-06 0 1.590 1.590 1.600 1.580 1.710 4,280,000 7,001,120 1.6358 1.545 1.545 1.554 1.535 1.661 4,405,990 1.5890 -6.47%
2023-06-05 0 1.700 1.690 1.700 1.540 1.700 4,352,000 6,976,800 1.6031 1.651 1.642 1.651 1.496 1.651 4,480,109 1.5573 4.29%
2023-06-02 0 1.630 1.640 1.650 1.520 1.650 3,572,000 5,752,160 1.6103 1.583 1.593 1.603 1.477 1.603 3,677,148 1.5643 9.40%
2023-06-01 0 1.490 1.490 1.500 1.480 1.500 1,360,000 2,026,720 1.4902 1.447 1.447 1.457 1.438 1.457 1,400,034 1.4476 -0.67%
2023-05-31 0 1.500 1.500 1.510 1.450 1.550 3,856,000 5,728,720 1.4857 1.457 1.457 1.467 1.409 1.506 3,969,508 1.4432 -3.23%
2023-05-30 0 1.550 1.550 1.560 1.480 1.550 2,496,000 3,773,920 1.5120 1.506 1.506 1.515 1.438 1.506 2,569,474 1.4688 3.33%
2023-05-29 0 1.500 1.490 1.510 1.480 1.580 4,680,000 7,059,840 1.5085 1.457 1.447 1.467 1.438 1.535 4,817,764 1.4654 -3.85%
2023-05-25 0 1.560 1.540 1.560 1.530 1.610 6,928,000 10,746,000 1.5511 1.515 1.496 1.515 1.486 1.564 7,131,938 1.5067 -3.11%
2023-05-24 0 1.610 1.610 1.630 1.590 1.630 2,400,000 3,848,000 1.6033 1.564 1.564 1.583 1.545 1.583 2,470,648 1.5575 -1.23%
2023-05-23 0 1.630 1.620 1.630 1.610 1.680 1,728,000 2,825,840 1.6353 1.583 1.574 1.583 1.564 1.632 1,778,867 1.5886 -1.81%
2023-05-22 0 1.660 1.630 1.680 1.620 1.680 2,016,000 3,313,840 1.6438 1.613 1.583 1.632 1.574 1.632 2,075,345 1.5968 1.22%
2023-05-19 0 1.640 1.630 1.640 1.610 1.650 1,068,000 1,737,960 1.6273 1.593 1.583 1.593 1.564 1.603 1,099,439 1.5808 -1.20%
2023-05-18 0 1.660 1.650 1.660 1.620 1.680 1,608,000 2,663,840 1.6566 1.613 1.603 1.613 1.574 1.632 1,655,334 1.6092 3.11%
2023-05-17 0 1.610 1.590 1.610 1.600 1.650 3,736,000 6,050,560 1.6195 1.564 1.545 1.564 1.554 1.603 3,845,976 1.5732 -4.17%
2023-05-16 0 1.680 1.660 1.680 1.650 1.730 2,536,000 4,281,040 1.6881 1.632 1.613 1.632 1.603 1.681 2,610,652 1.6398 0.00%
2023-05-15 0 1.680 1.660 1.680 1.590 1.680 1,112,000 1,825,600 1.6417 1.632 1.613 1.632 1.545 1.632 1,144,734 1.5948 5.66%
2023-05-12 0 1.590 1.590 1.640 1.580 1.700 10,544,000 16,982,240 1.6106 1.545 1.545 1.593 1.535 1.651 10,854,382 1.5646 -5.92%
2023-05-11 0 1.690 1.690 1.700 1.680 1.720 1,472,000 2,486,560 1.6892 1.642 1.642 1.651 1.632 1.671 1,515,331 1.6409 -2.31%
2023-05-10 0 1.730 1.700 1.730 1.650 1.750 6,008,000 10,131,920 1.6864 1.681 1.651 1.681 1.603 1.700 6,184,856 1.6382 1.76%
2023-05-09 0 1.700 1.700 1.710 1.660 1.930 12,864,000 22,540,880 1.7522 1.651 1.651 1.661 1.613 1.875 13,242,675 1.7021 -11.46%
2023-05-08 0 1.920 1.890 1.920 1.880 1.970 1,912,000 3,684,480 1.9270 1.865 1.836 1.865 1.826 1.914 1,968,283 1.8719 -1.54%
2023-05-05 0 1.950 1.940 1.960 1.920 1.980 3,616,000 7,066,880 1.9543 1.894 1.885 1.904 1.865 1.923 3,722,444 1.8985 2.09%
2023-05-04 0 1.910 1.910 1.930 1.890 1.920 856,000 1,625,840 1.8993 1.855 1.855 1.875 1.836 1.865 881,198 1.8450 0.53%
2023-05-03 0 1.900 1.900 1.910 1.860 1.930 2,896,000 5,493,520 1.8969 1.846 1.846 1.855 1.807 1.875 2,981,249 1.8427 0.00%
2023-05-02 0 1.900 1.880 1.900 1.840 1.900 1,624,000 3,028,240 1.8647 1.846 1.826 1.846 1.787 1.846 1,671,805 1.8114 -0.52%
2023-04-28 0 1.910 1.910 1.930 1.840 1.910 1,928,000 3,626,240 1.8808 1.855 1.855 1.875 1.787 1.855 1,984,754 1.8270 2.14%
2023-04-27 0 1.870 1.840 1.870 1.840 1.940 3,504,000 6,530,960 1.8639 1.817 1.787 1.817 1.787 1.885 3,607,147 1.8106 -3.61%
2023-04-26 0 1.940 1.910 1.940 1.870 1.940 4,424,000 8,428,800 1.9052 1.885 1.855 1.885 1.817 1.885 4,554,229 1.8508 4.86%
2023-04-25 0 1.850 1.840 1.850 1.840 2.000 9,284,300 17,543,952 1.8896 1.797 1.787 1.797 1.787 1.943 9,557,600 1.8356 -8.42%
2023-04-24 0 2.020 2.000 2.030 1.910 2.050 4,312,000 8,548,720 1.9825 1.962 1.943 1.972 1.855 1.991 4,438,932 1.9259 1.51%
2023-04-21 0 1.990 1.990 2.010 1.980 2.160 7,568,000 15,517,360 2.0504 1.933 1.933 1.953 1.923 2.098 7,790,778 1.9918 -7.44%
2023-04-20 0 2.150 2.140 2.150 2.080 2.190 5,480,000 11,799,920 2.1533 2.089 2.079 2.089 2.021 2.127 5,641,314 2.0917 2.38%
2023-04-19 0 2.100 2.080 2.100 2.070 2.270 10,476,300 22,557,768 2.1532 2.040 2.021 2.040 2.011 2.205 10,784,689 2.0916 -4.55%
2023-04-18 0 2.200 2.190 2.200 1.990 2.210 13,680,000 29,140,000 2.1301 2.137 2.127 2.137 1.933 2.147 14,082,696 2.0692 7.32%
2023-04-17 0 2.050 2.030 2.060 1.990 2.090 4,552,000 9,339,040 2.0516 1.991 1.972 2.001 1.933 2.030 4,685,996 1.9930 3.02%
2023-04-14 0 1.990 1.990 2.000 1.930 2.030 6,152,000 12,150,400 1.9750 1.933 1.933 1.943 1.875 1.972 6,333,095 1.9186 2.58%
2023-04-13 0 1.940 1.930 1.950 1.940 2.150 11,376,000 23,066,816 2.0277 1.885 1.875 1.894 1.885 2.089 11,710,873 1.9697 -7.18%
2023-04-12 0 2.090 2.080 2.090 1.900 2.090 16,888,000 34,177,040 2.0237 2.030 2.021 2.030 1.846 2.030 17,385,129 1.9659 10.00%
2023-04-11 0 1.900 1.890 1.900 1.870 2.130 15,512,000 31,474,240 2.0290 1.846 1.836 1.846 1.817 2.069 15,968,624 1.9710 -5.94%
2023-04-06 0 2.020 2.010 2.040 1.940 2.100 11,304,000 22,779,840 2.0152 1.962 1.953 1.982 1.885 2.040 11,636,754 1.9576 -2.88%
2023-04-04 0 2.080 2.080 2.090 1.880 2.260 54,640,300 113,103,060 2.0700 2.021 2.021 2.030 1.826 2.195 56,248,737 2.0108 11.23%
2023-04-03 0 1.870 1.850 1.870 1.810 1.890 7,752,000 14,283,120 1.8425 1.817 1.797 1.817 1.758 1.836 7,980,194 1.7898 2.19%
2023-03-31 0 1.830 1.810 1.840 1.700 1.830 8,640,000 15,463,600 1.7898 1.778 1.758 1.787 1.651 1.778 8,894,334 1.7386 7.02%
2023-03-30 0 1.710 1.670 1.710 1.660 1.710 1,784,000 3,007,920 1.6861 1.661 1.622 1.661 1.613 1.661 1,836,515 1.6378 2.40%
2023-03-29 0 1.670 1.670 1.690 1.620 1.690 2,416,000 3,992,720 1.6526 1.622 1.622 1.642 1.574 1.642 2,487,119 1.6054 1.83%
2023-03-28 0 1.640 1.610 1.640 1.610 1.670 2,496,000 4,057,280 1.6255 1.593 1.564 1.593 1.564 1.622 2,569,474 1.5790 -1.20%
2023-03-27 0 1.660 1.650 1.670 1.660 1.730 2,104,000 3,545,200 1.6850 1.613 1.603 1.622 1.613 1.681 2,165,935 1.6368 -2.35%
2023-03-24 0 1.700 1.680 1.700 1.680 1.820 8,552,000 15,040,000 1.7587 1.651 1.632 1.651 1.632 1.768 8,803,744 1.7084 0.00%
2023-03-23 0 1.700 1.680 1.700 1.620 1.700 3,228,000 5,334,200 1.6525 1.651 1.632 1.651 1.574 1.651 3,323,022 1.6052 1.80%
2023-03-22 0 1.670 1.660 1.670 1.510 1.670 6,876,000 11,133,480 1.6192 1.622 1.613 1.622 1.467 1.622 7,078,408 1.5729 10.60%
2023-03-21 0 1.510 1.500 1.520 1.480 1.510 816,000 1,219,440 1.4944 1.467 1.457 1.477 1.438 1.467 840,020 1.4517 2.03%
2023-03-20 0 1.480 1.470 1.490 1.470 1.510 440,000 653,440 1.4851 1.438 1.428 1.447 1.428 1.467 452,952 1.4426 -1.99%
2023-03-17 0 1.510 1.500 1.520 1.470 1.520 408,000 614,160 1.5053 1.467 1.457 1.477 1.428 1.477 420,010 1.4623 2.03%
2023-03-16 0 1.480 1.470 1.500 1.480 1.510 816,000 1,222,880 1.4986 1.438 1.428 1.457 1.438 1.467 840,020 1.4558 -1.99%
2023-03-15 0 1.510 1.510 1.520 1.470 1.530 1,232,000 1,851,040 1.5025 1.467 1.467 1.477 1.428 1.486 1,268,266 1.4595 3.42%
2023-03-14 0 1.460 1.450 1.460 1.430 1.500 1,448,000 2,107,600 1.4555 1.418 1.409 1.418 1.389 1.457 1,490,625 1.4139 -2.67%
2023-03-13 0 1.500 1.490 1.500 1.430 1.520 1,672,000 2,480,480 1.4835 1.457 1.447 1.457 1.389 1.477 1,721,218 1.4411 4.17%
2023-03-10 0 1.440 1.410 1.440 1.380 1.540 7,962,000 11,510,600 1.4457 1.399 1.370 1.399 1.341 1.496 8,196,376 1.4044 -7.10%
2023-03-09 0 1.550 1.530 1.550 1.500 1.560 2,016,000 3,105,920 1.5406 1.506 1.486 1.506 1.457 1.515 2,075,345 1.4966 3.33%
2023-03-08 0 1.500 1.490 1.500 1.460 1.500 1,312,000 1,948,160 1.4849 1.457 1.447 1.457 1.418 1.457 1,350,621 1.4424 0.00%
2023-03-07 0 1.500 1.500 1.510 1.490 1.600 3,560,000 5,437,520 1.5274 1.457 1.457 1.467 1.447 1.554 3,664,795 1.4837 -3.23%
2023-03-06 0 1.550 1.540 1.560 1.540 1.590 2,200,000 3,420,800 1.5549 1.506 1.496 1.515 1.496 1.545 2,264,761 1.5104 -1.27%
2023-03-03 0 1.570 1.570 1.590 1.560 1.600 2,088,000 3,294,800 1.5780 1.525 1.525 1.545 1.515 1.554 2,149,464 1.5328 -1.87%
2023-03-02 0 1.600 1.590 1.610 1.600 1.660 1,744,000 2,812,560 1.6127 1.554 1.545 1.564 1.554 1.613 1,795,338 1.5666 -4.19%
2023-03-01 0 1.670 1.670 1.680 1.580 1.670 4,280,000 6,916,080 1.6159 1.622 1.622 1.632 1.535 1.622 4,405,990 1.5697 5.03%
2023-02-28 0 1.590 1.580 1.590 1.540 1.620 2,816,000 4,489,520 1.5943 1.545 1.535 1.545 1.496 1.574 2,898,894 1.5487 1.27%
2023-02-27 0 1.570 1.570 1.580 1.570 1.800 10,281,150 17,111,201 1.6643 1.525 1.525 1.535 1.525 1.749 10,583,794 1.6167 -14.21%
2023-02-24 0 1.830 1.820 1.840 1.820 1.890 3,904,000 7,190,080 1.8417 1.778 1.768 1.787 1.768 1.836 4,018,921 1.7891 -2.14%
2023-02-23 0 1.870 1.850 1.870 1.840 1.930 5,924,000 11,152,360 1.8826 1.817 1.797 1.817 1.787 1.875 6,098,384 1.8287 0.00%
2023-02-22 0 1.870 1.860 1.870 1.810 1.930 5,472,000 10,241,680 1.8717 1.817 1.807 1.817 1.758 1.875 5,633,078 1.8181 0.00%
2023-02-21 0 1.870 1.870 1.890 1.660 1.900 20,416,000 36,586,000 1.7920 1.817 1.817 1.836 1.613 1.846 21,016,982 1.7408 13.33%
2023-02-20 0 1.650 1.650 1.660 1.580 1.670 7,392,000 12,070,880 1.6330 1.603 1.603 1.613 1.535 1.622 7,609,597 1.5863 3.77%
2023-02-17 0 1.590 1.590 1.600 1.550 1.630 2,448,000 3,912,720 1.5983 1.545 1.545 1.554 1.506 1.583 2,520,061 1.5526 1.92%
2023-02-16 0 1.560 1.560 1.570 1.550 1.640 1,928,000 3,043,680 1.5787 1.515 1.515 1.525 1.506 1.593 1,984,754 1.5335 -1.89%
2023-02-15 0 1.590 1.580 1.600 1.530 1.610 1,344,000 2,118,800 1.5765 1.545 1.535 1.554 1.486 1.564 1,383,563 1.5314 1.27%
2023-02-14 0 1.570 1.570 1.590 1.570 1.610 1,944,000 3,095,280 1.5922 1.525 1.525 1.545 1.525 1.564 2,001,225 1.5467 -1.87%
2023-02-13 0 1.600 1.590 1.600 1.540 1.610 4,008,000 6,355,760 1.5858 1.554 1.545 1.554 1.496 1.564 4,125,983 1.5404 -0.62%
2023-02-10 0 1.610 1.600 1.610 1.600 1.670 3,584,000 5,840,400 1.6296 1.564 1.554 1.564 1.554 1.622 3,689,502 1.5830 -3.01%
2023-02-09 0 1.660 1.660 1.680 1.550 1.680 4,200,000 6,825,120 1.6250 1.613 1.613 1.632 1.506 1.632 4,323,635 1.5786 6.41%
2023-02-08 0 1.560 1.550 1.560 1.500 1.560 1,992,000 3,053,120 1.5327 1.515 1.506 1.515 1.457 1.515 2,050,638 1.4889 4.00%
2023-02-07 0 1.500 1.490 1.510 1.480 1.520 696,000 1,044,400 1.5006 1.457 1.447 1.467 1.438 1.477 716,488 1.4577 0.67%
2023-02-06 0 1.490 1.490 1.500 1.480 1.530 1,304,000 1,954,800 1.4991 1.447 1.447 1.457 1.438 1.486 1,342,386 1.4562 -3.25%
2023-02-03 0 1.540 1.530 1.540 1.530 1.570 1,096,000 1,696,160 1.5476 1.496 1.486 1.496 1.486 1.525 1,128,263 1.5033 -1.91%
2023-02-02 0 1.570 1.560 1.580 1.550 1.590 2,520,000 3,970,960 1.5758 1.525 1.515 1.535 1.506 1.545 2,594,181 1.5307 0.64%
2023-02-01 0 1.560 1.540 1.570 1.530 1.570 1,200,000 1,862,880 1.5524 1.515 1.496 1.525 1.486 1.525 1,235,324 1.5080 1.30%
2023-01-31 0 1.540 1.530 1.540 1.510 1.590 1,632,000 2,498,000 1.5306 1.496 1.486 1.496 1.467 1.545 1,680,041 1.4869 -2.53%
2023-01-30 0 1.580 1.560 1.580 1.510 1.620 2,832,000 4,392,720 1.5511 1.535 1.515 1.535 1.467 1.574 2,915,365 1.5067 0.00%
2023-01-27 0 1.580 1.580 1.600 1.550 1.630 4,120,000 6,532,000 1.5854 1.535 1.535 1.554 1.506 1.583 4,241,280 1.5401 1.94%
2023-01-26 0 1.550 1.550 1.560 1.460 1.560 7,336,000 11,113,200 1.5149 1.506 1.506 1.515 1.418 1.515 7,551,949 1.4716 7.64%
2023-01-20 0 1.440 1.440 1.460 1.440 1.480 768,000 1,122,960 1.4622 1.399 1.399 1.418 1.399 1.438 790,607 1.4204 -2.04%
2023-01-19 0 1.470 1.460 1.470 1.410 1.470 1,256,000 1,815,040 1.4451 1.428 1.418 1.428 1.370 1.428 1,292,973 1.4038 1.38%
2023-01-18 0 1.450 1.440 1.450 1.380 1.460 2,184,000 3,105,120 1.4218 1.409 1.399 1.409 1.341 1.418 2,248,290 1.3811 6.62%
2023-01-17 0 1.360 1.360 1.370 1.360 1.410 1,536,000 2,116,960 1.3782 1.321 1.321 1.331 1.321 1.370 1,581,215 1.3388 -0.73%
2023-01-16 0 1.370 1.370 1.390 1.370 1.470 2,624,000 3,700,720 1.4103 1.331 1.331 1.350 1.331 1.428 2,701,242 1.3700 -1.44%
2023-01-13 0 1.390 1.390 1.420 1.370 1.420 1,176,000 1,645,040 1.3988 1.350 1.350 1.379 1.331 1.379 1,210,618 1.3588 -0.71%
2023-01-12 0 1.400 1.380 1.390 1.390 1.420 1,280,000 1,789,840 1.3983 1.360 1.341 1.350 1.350 1.379 1,317,679 1.3583 -0.71%
2023-01-11 0 1.410 1.400 1.420 1.400 1.490 4,042,000 5,789,140 1.4322 1.370 1.360 1.379 1.360 1.447 4,160,984 1.3913 -3.42%
2023-01-10 0 1.460 1.450 1.460 1.410 1.460 976,000 1,403,760 1.4383 1.418 1.409 1.418 1.370 1.418 1,004,730 1.3972 3.55%
2023-01-09 0 1.410 1.410 1.420 1.400 1.430 872,000 1,235,600 1.4170 1.370 1.370 1.379 1.360 1.389 897,669 1.3765 0.71%
2023-01-06 0 1.400 1.400 1.420 1.390 1.430 704,000 994,800 1.4131 1.360 1.360 1.379 1.350 1.389 724,724 1.3727 -2.10%
2023-01-05 0 1.430 1.410 1.430 1.360 1.460 5,032,000 7,121,200 1.4152 1.389 1.370 1.389 1.321 1.418 5,180,126 1.3747 4.38%
2023-01-04 0 1.370 1.370 1.390 1.370 1.400 1,688,000 2,328,560 1.3795 1.331 1.331 1.350 1.331 1.360 1,737,689 1.3400 -2.14%
2023-01-03 0 1.400 1.390 1.420 1.360 1.410 1,224,000 1,705,360 1.3933 1.360 1.350 1.379 1.321 1.370 1,260,031 1.3534 1.45%
2022-12-30 0 1.380 1.370 1.380 1.330 1.430 4,480,000 6,234,640 1.3917 1.341 1.331 1.341 1.292 1.389 4,611,877 1.3519 5.34%
2022-12-29 0 1.310 1.300 1.310 1.260 1.320 1,432,000 1,859,760 1.2987 1.273 1.263 1.273 1.224 1.282 1,474,154 1.2616 1.55%
2022-12-28 0 1.290 1.270 1.290 1.230 1.290 2,524,000 3,172,240 1.2568 1.253 1.234 1.253 1.195 1.253 2,598,299 1.2209 5.74%
2022-12-23 0 1.220 1.210 1.220 1.180 1.270 7,280,000 8,806,160 1.2096 1.185 1.175 1.185 1.146 1.234 7,494,300 1.1750 -2.40%
2022-12-22 0 1.250 1.240 1.250 1.240 1.350 4,512,000 5,849,680 1.2965 1.214 1.205 1.214 1.205 1.311 4,644,819 1.2594 -3.10%
2022-12-21 0 1.290 1.290 1.300 1.270 1.330 5,464,000 7,078,400 1.2955 1.253 1.253 1.263 1.234 1.292 5,624,843 1.2584 -0.77%
2022-12-20 0 1.300 1.300 1.320 1.290 1.350 4,800,000 6,310,280 1.3146 1.263 1.263 1.282 1.253 1.311 4,941,297 1.2770 -0.76%
2022-12-19 0 1.310 1.310 1.330 1.290 1.440 4,952,000 6,633,200 1.3395 1.273 1.273 1.292 1.253 1.399 5,097,771 1.3012 -8.39%
2022-12-16 0 1.430 1.420 1.430 1.380 1.430 1,232,000 1,733,680 1.4072 1.389 1.379 1.389 1.341 1.389 1,268,266 1.3670 0.70%
2022-12-15 0 1.420 1.410 1.420 1.400 1.450 2,020,000 2,866,880 1.4192 1.379 1.370 1.379 1.360 1.409 2,079,462 1.3787 -0.70%
2022-12-14 0 1.430 1.420 1.430 1.400 1.570 8,250,000 11,985,600 1.4528 1.389 1.379 1.389 1.360 1.525 8,492,854 1.4113 -2.05%
2022-12-13 0 1.460 1.460 1.470 1.460 1.510 2,649,500 3,937,470 1.4861 1.418 1.418 1.428 1.418 1.467 2,727,493 1.4436 -3.95%
2022-12-12 0 1.520 1.510 1.520 1.500 1.550 2,984,000 4,513,640 1.5126 1.477 1.467 1.477 1.457 1.506 3,071,839 1.4694 -0.33%
2022-12-09 0 1.530 1.520 1.530 1.510 1.560 3,248,000 4,964,240 1.5284 1.481 1.472 1.481 1.462 1.510 3,354,573 1.4798 -0.65%
2022-12-08 0 1.540 1.530 1.540 1.480 1.580 4,744,000 7,253,200 1.5289 1.491 1.481 1.491 1.433 1.530 4,899,660 1.4803 0.00%
2022-12-07 0 1.540 1.530 1.540 1.520 1.670 5,464,000 8,704,240 1.5930 1.491 1.481 1.491 1.472 1.617 5,643,285 1.5424 -4.94%
2022-12-06 0 1.620 1.620 1.630 1.550 1.760 17,744,000 29,801,666 1.6795 1.569 1.569 1.578 1.501 1.704 18,326,217 1.6262 1.89%
2022-12-05 0 1.590 1.590 1.630 1.580 1.720 5,774,418 9,529,518 1.6503 1.539 1.539 1.578 1.530 1.665 5,963,888 1.5979 -4.79%
2022-12-02 0 1.670 1.640 1.670 1.510 1.670 5,139,209 8,243,549 1.6041 1.617 1.588 1.617 1.462 1.617 5,307,837 1.5531 8.44%
2022-12-01 0 1.540 1.540 1.550 1.540 1.670 4,056,000 6,438,800 1.5875 1.491 1.491 1.501 1.491 1.617 4,189,086 1.5370 -6.10%
2022-11-30 0 1.640 1.610 1.640 1.440 1.660 14,872,000 22,925,920 1.5415 1.588 1.559 1.588 1.394 1.607 15,359,980 1.4926 0.61%
2022-11-29 0 1.630 1.620 1.630 1.440 1.640 10,712,000 16,898,480 1.5775 1.578 1.569 1.578 1.394 1.588 11,063,482 1.5274 13.19%
2022-11-28 0 1.440 1.440 1.460 1.380 1.470 1,488,000 2,120,720 1.4252 1.394 1.394 1.414 1.336 1.423 1,536,824 1.3799 -3.36%
2022-11-25 0 1.490 1.460 1.500 1.460 1.540 3,240,000 4,845,440 1.4955 1.443 1.414 1.452 1.414 1.491 3,346,311 1.4480 -0.67%
2022-11-24 0 1.500 1.490 1.500 1.400 1.520 3,168,000 4,570,080 1.4426 1.452 1.443 1.452 1.356 1.472 3,271,948 1.3967 5.63%
2022-11-23 0 1.420 1.400 1.420 1.400 1.510 4,320,000 6,193,520 1.4337 1.375 1.356 1.375 1.356 1.462 4,461,748 1.3881 -6.58%
2022-11-22 0 1.520 1.480 1.530 1.480 1.580 1,480,000 2,243,920 1.5162 1.472 1.433 1.481 1.433 1.530 1,528,562 1.4680 -1.30%
2022-11-21 0 1.540 1.530 1.550 1.510 1.590 1,320,000 2,026,800 1.5355 1.491 1.481 1.501 1.462 1.539 1,363,312 1.4867 -3.14%
2022-11-18 0 1.590 1.580 1.590 1.570 1.670 3,664,000 5,913,841 1.6140 1.539 1.530 1.539 1.520 1.617 3,784,223 1.5628 -2.45%
2022-11-17 0 1.630 1.600 1.630 1.560 1.710 5,472,000 8,849,520 1.6172 1.578 1.549 1.578 1.510 1.656 5,651,547 1.5659 -4.12%
2022-11-16 0 1.700 1.690 1.700 1.670 1.740 2,480,000 4,205,600 1.6958 1.646 1.636 1.646 1.617 1.685 2,561,374 1.6419 -1.73%
2022-11-15 0 1.730 1.710 1.730 1.610 1.780 9,840,000 16,847,680 1.7122 1.675 1.656 1.675 1.559 1.723 10,162,870 1.6578 2.98%
2022-11-14 0 1.680 1.660 1.680 1.460 1.720 10,728,000 17,150,480 1.5987 1.627 1.607 1.627 1.414 1.665 11,080,007 1.5479 14.29%
2022-11-11 0 1.470 1.450 1.470 1.440 1.510 1,904,000 2,794,720 1.4678 1.423 1.404 1.423 1.394 1.462 1,966,474 1.4212 5.00%
2022-11-10 0 1.400 1.400 1.410 1.370 1.450 1,168,000 1,643,440 1.4071 1.356 1.356 1.365 1.326 1.404 1,206,324 1.3624 -2.78%
2022-11-09 0 1.440 1.420 1.440 1.430 1.530 3,392,000 4,999,920 1.4740 1.394 1.375 1.394 1.385 1.481 3,503,298 1.4272 -4.64%
2022-11-08 0 1.510 1.490 1.510 1.430 1.520 2,264,000 3,348,080 1.4788 1.462 1.443 1.462 1.385 1.472 2,338,286 1.4319 4.14%
2022-11-07 0 1.450 1.450 1.460 1.320 1.500 6,328,000 9,116,072 1.4406 1.404 1.404 1.414 1.278 1.452 6,535,634 1.3948 9.85%
2022-11-04 0 1.320 1.310 1.320 1.310 1.380 1,848,000 2,482,240 1.3432 1.278 1.268 1.278 1.268 1.336 1,908,637 1.3005 1.54%
2022-11-03 0 1.300 1.290 1.310 1.260 1.300 880,000 1,126,480 1.2801 1.259 1.249 1.268 1.220 1.259 908,875 1.2394 -2.26%
2022-11-02 0 1.330 1.330 1.350 1.260 1.370 1,224,000 1,624,880 1.3275 1.288 1.288 1.307 1.220 1.326 1,264,162 1.2853 3.91%
2022-11-01 0 1.280 1.260 1.290 1.190 1.300 3,520,000 4,372,096 1.2421 1.239 1.220 1.249 1.152 1.259 3,635,498 1.2026 7.56%
2022-10-31 0 1.190 1.190 1.210 1.160 1.210 2,104,000 2,498,240 1.1874 1.152 1.152 1.172 1.123 1.172 2,173,037 1.1497 -0.83%
2022-10-28 0 1.200 1.190 1.200 1.160 1.290 2,688,000 3,240,000 1.2054 1.162 1.152 1.162 1.123 1.249 2,776,199 1.1671 -8.40%
2022-10-27 0 1.310 1.290 1.310 1.290 1.400 3,016,000 4,042,960 1.3405 1.268 1.249 1.268 1.249 1.356 3,114,961 1.2979 0.77%
2022-10-26 0 1.300 1.280 1.300 1.230 1.320 6,624,000 8,557,280 1.2919 1.259 1.239 1.259 1.191 1.278 6,841,347 1.2508 5.69%
2022-10-25 0 1.230 1.220 1.250 1.050 1.270 10,376,000 11,957,440 1.1524 1.191 1.181 1.210 1.017 1.230 10,716,458 1.1158 -1.60%
2022-10-24 0 1.250 1.230 1.260 1.200 1.380 6,768,000 8,517,440 1.2585 1.210 1.191 1.220 1.162 1.336 6,990,072 1.2185 -9.42%
2022-10-21 0 1.380 1.360 1.380 1.330 1.390 2,848,000 3,881,440 1.3629 1.336 1.317 1.336 1.288 1.346 2,941,449 1.3196 -0.72%
2022-10-20 0 1.390 1.370 1.390 1.370 1.430 2,648,000 3,693,520 1.3948 1.346 1.326 1.346 1.326 1.385 2,734,886 1.3505 -4.79%
2022-10-19 0 1.460 1.430 1.470 1.430 1.500 4,448,000 6,514,792 1.4647 1.414 1.385 1.423 1.385 1.452 4,593,948 1.4181 -2.01%
2022-10-18 0 1.490 1.480 1.500 1.390 1.500 2,536,000 3,674,640 1.4490 1.443 1.433 1.452 1.346 1.452 2,619,211 1.4030 7.97%
2022-10-17 0 1.380 1.370 1.390 1.350 1.390 2,920,000 3,990,400 1.3666 1.336 1.326 1.346 1.307 1.346 3,015,811 1.3232 -2.13%
2022-10-14 0 1.410 1.380 1.410 1.380 1.460 2,928,000 4,124,320 1.4086 1.365 1.336 1.365 1.336 1.414 3,024,074 1.3638 2.92%
2022-10-13 0 1.370 1.350 1.370 1.350 1.420 1,168,000 1,616,640 1.3841 1.326 1.307 1.326 1.307 1.375 1,206,324 1.3401 -3.52%
2022-10-12 0 1.420 1.400 1.430 1.340 1.450 3,728,000 5,214,960 1.3989 1.375 1.356 1.385 1.297 1.404 3,850,323 1.3544 2.90%
2022-10-11 0 1.380 1.370 1.390 1.320 1.400 2,888,000 3,955,360 1.3696 1.336 1.326 1.346 1.278 1.356 2,982,761 1.3261 -0.72%
2022-10-10 0 1.390 1.370 1.390 1.370 1.520 4,896,000 7,037,440 1.4374 1.346 1.326 1.346 1.326 1.472 5,056,648 1.3917 -9.74%
2022-10-07 0 1.540 1.520 1.550 1.490 1.550 2,072,000 3,149,120 1.5198 1.491 1.472 1.501 1.443 1.501 2,139,987 1.4716 -1.28%
2022-10-06 0 1.560 1.550 1.570 1.550 1.590 552,000 868,080 1.5726 1.510 1.501 1.520 1.501 1.539 570,112 1.5226 -1.27%
2022-10-05 0 1.580 1.570 1.580 1.550 1.590 2,000,000 3,149,200 1.5746 1.530 1.520 1.530 1.501 1.539 2,065,624 1.5246 2.60%
2022-10-03 0 1.540 1.520 1.540 1.500 1.580 2,144,000 3,330,080 1.5532 1.491 1.472 1.491 1.452 1.530 2,214,349 1.5039 0.65%
2022-09-30 0 1.530 1.520 1.530 1.440 1.540 4,632,000 6,871,440 1.4835 1.481 1.472 1.481 1.394 1.491 4,783,985 1.4363 1.32%
2022-09-29 0 1.510 1.480 1.510 1.380 1.570 9,616,000 14,010,520 1.4570 1.462 1.433 1.462 1.336 1.520 9,931,520 1.4107 1.34%
2022-09-28 0 1.490 1.470 1.500 1.430 1.720 19,932,000 30,646,960 1.5376 1.443 1.423 1.452 1.385 1.665 20,586,009 1.4887 -13.87%
2022-09-27 0 1.730 1.720 1.730 1.630 1.730 5,608,000 9,396,960 1.6756 1.675 1.665 1.675 1.578 1.675 5,792,010 1.6224 2.37%
2022-09-26 0 1.690 1.680 1.690 1.610 1.810 9,024,000 15,273,760 1.6926 1.636 1.627 1.636 1.559 1.752 9,320,096 1.6388 -4.52%
2022-09-23 0 1.770 1.760 1.770 1.740 1.860 3,432,000 6,092,880 1.7753 1.714 1.704 1.714 1.685 1.801 3,544,611 1.7189 -2.75%
2022-09-22 0 1.820 1.810 1.820 1.740 1.900 7,064,000 13,006,880 1.8413 1.762 1.752 1.762 1.685 1.840 7,295,784 1.7828 0.55%
2022-09-21 0 1.810 1.780 1.810 1.720 1.850 6,144,000 10,980,400 1.7872 1.752 1.723 1.752 1.665 1.791 6,345,597 1.7304 2.84%
2022-09-20 0 1.760 1.740 1.760 1.730 1.850 6,960,000 12,327,280 1.7712 1.704 1.685 1.704 1.675 1.791 7,188,372 1.7149 -2.22%
2022-09-19 0 1.800 1.790 1.800 1.770 1.900 7,664,000 13,904,320 1.8142 1.743 1.733 1.743 1.714 1.840 7,915,471 1.7566 -6.74%
2022-09-16 0 1.930 1.870 1.930 1.850 1.960 12,288,000 23,175,280 1.8860 1.869 1.811 1.869 1.791 1.898 12,691,194 1.8261 -1.53%
2022-09-15 0 1.960 1.960 1.970 1.930 2.010 3,873,000 7,601,350 1.9627 1.898 1.898 1.907 1.869 1.946 4,000,081 1.9003 -1.51%
2022-09-14 0 1.990 1.980 1.990 1.930 2.010 2,760,000 5,436,240 1.9697 1.927 1.917 1.927 1.869 1.946 2,850,561 1.9071 -0.50%
2022-09-13 0 2.000 1.980 2.000 1.960 2.100 10,944,000 22,320,480 2.0395 1.936 1.917 1.936 1.898 2.033 11,303,095 1.9747 2.04%
2022-09-09 0 1.960 1.950 1.960 1.940 2.020 2,800,000 5,487,360 1.9598 1.898 1.888 1.898 1.878 1.956 2,891,874 1.8975 -1.51%
2022-09-08 0 1.990 1.980 1.990 1.950 2.030 2,888,000 5,727,080 1.9831 1.927 1.917 1.927 1.888 1.966 2,982,761 1.9201 -1.49%
2022-09-07 0 2.020 2.010 2.020 1.900 2.060 9,128,000 18,206,160 1.9945 1.956 1.946 1.956 1.840 1.995 9,427,508 1.9312 3.59%
2022-09-06 0 1.950 1.950 1.970 1.870 2.040 20,718,000 40,181,600 1.9395 1.888 1.888 1.907 1.811 1.975 21,397,800 1.8778 -4.41%
2022-09-05 0 2.040 2.020 2.040 1.990 2.090 8,104,000 16,382,800 2.0216 1.975 1.956 1.975 1.927 2.024 8,369,909 1.9573 -1.45%
2022-09-02 0 2.070 2.070 2.090 2.060 2.160 6,984,000 14,619,600 2.0933 2.004 2.004 2.024 1.995 2.091 7,213,159 2.0268 -3.27%
2022-09-01 0 2.140 2.130 2.150 2.100 2.270 18,250,000 39,176,500 2.1467 2.072 2.062 2.082 2.033 2.198 18,848,819 2.0785 -6.14%
2022-08-31 0 2.280 2.260 2.280 2.220 2.440 15,544,000 36,151,040 2.3257 2.208 2.188 2.208 2.149 2.362 16,054,030 2.2518 -1.30%
2022-08-30 0 2.310 2.300 2.330 2.050 2.340 29,064,000 64,942,080 2.2345 2.237 2.227 2.256 1.985 2.266 30,017,649 2.1635 11.06%
2022-08-29 0 2.080 2.080 2.090 1.900 2.100 9,536,000 19,403,440 2.0348 2.014 2.014 2.024 1.840 2.033 9,848,895 1.9701 7.77%
2022-08-26 0 1.930 1.920 1.930 1.910 2.040 9,448,000 18,522,400 1.9605 1.869 1.859 1.869 1.849 1.975 9,758,008 1.8982 -4.46%
2022-08-25 0 2.020 2.010 2.020 1.960 2.070 5,936,000 11,904,800 2.0055 1.956 1.946 1.956 1.898 2.004 6,130,772 1.9418 1.51%
2022-08-24 0 2.000 1.990 2.000 1.940 2.330 24,744,000 52,390,880 2.1173 1.927 1.917 1.927 1.869 2.245 25,684,322 2.0398 -11.89%
2022-08-23 0 2.270 2.250 2.270 2.070 2.280 13,632,000 29,907,280 2.1939 2.187 2.168 2.187 1.994 2.197 14,150,044 2.1136 7.08%
2022-08-22 0 2.120 2.120 2.130 1.980 2.130 6,208,000 12,811,360 2.0637 2.042 2.042 2.052 1.908 2.052 6,443,917 1.9881 4.43%
2022-08-19 0 2.030 2.030 2.050 2.010 2.160 10,112,000 20,753,280 2.0523 1.956 1.956 1.975 1.936 2.081 10,496,277 1.9772 -3.79%
2022-08-18 0 2.110 2.090 2.110 2.060 2.150 4,944,000 10,421,080 2.1078 2.033 2.013 2.033 1.985 2.071 5,131,882 2.0307 0.48%
2022-08-17 0 2.100 2.090 2.100 2.050 2.330 28,520,000 61,368,640 2.1518 2.023 2.013 2.023 1.975 2.245 29,603,818 2.0730 -7.49%
2022-08-16 0 2.270 2.260 2.270 2.160 2.290 8,188,000 18,188,000 2.2213 2.187 2.177 2.187 2.081 2.206 8,499,161 2.1400 2.25%
2022-08-15 0 2.220 2.220 2.230 2.080 2.270 12,144,000 26,486,480 2.1810 2.139 2.139 2.148 2.004 2.187 12,605,497 2.1012 3.74%
2022-08-12 0 2.140 2.130 2.140 2.140 2.340 24,080,000 54,410,720 2.2596 2.062 2.052 2.062 2.062 2.254 24,995,089 2.1769 -4.46%
2022-08-11 0 2.240 2.240 2.250 2.040 2.280 27,952,000 61,236,664 2.1908 2.158 2.158 2.168 1.965 2.197 29,014,233 2.1106 9.80%
2022-08-10 0 2.040 2.030 2.040 1.930 2.190 26,460,000 54,077,301 2.0437 1.965 1.956 1.965 1.859 2.110 27,465,534 1.9689 -5.12%
2022-08-09 0 2.150 2.130 2.150 2.040 2.190 16,764,000 35,722,800 2.1309 2.071 2.052 2.071 1.965 2.110 17,401,066 2.0529 3.37%
2022-08-08 0 2.080 2.070 2.080 1.930 2.080 23,416,799 47,579,030 2.0318 2.004 1.994 2.004 1.859 2.004 24,306,685 1.9574 6.67%
2022-08-05 0 1.950 1.940 1.950 1.750 1.970 24,448,000 46,020,000 1.8824 1.879 1.869 1.879 1.686 1.898 25,377,074 1.8134 9.55%
2022-08-04 0 1.780 1.780 1.790 1.670 1.830 23,390,000 41,526,220 1.7754 1.715 1.715 1.724 1.609 1.763 24,278,868 1.7104 4.71%
2022-08-03 0 1.700 1.690 1.700 1.630 1.730 4,120,000 6,939,280 1.6843 1.638 1.628 1.638 1.570 1.667 4,276,568 1.6226 4.29%
2022-08-02 0 1.630 1.610 1.630 1.590 1.670 10,680,000 17,407,120 1.6299 1.570 1.551 1.570 1.532 1.609 11,085,862 1.5702 -2.98%
2022-08-01 0 1.680 1.660 1.680 1.660 1.720 3,704,000 6,251,280 1.6877 1.618 1.599 1.618 1.599 1.657 3,844,760 1.6259 -3.45%
2022-07-29 0 1.740 1.730 1.740 1.700 1.750 3,080,000 5,331,200 1.7309 1.676 1.667 1.676 1.638 1.686 3,197,046 1.6675 1.16%
2022-07-28 0 1.720 1.720 1.730 1.710 1.770 2,840,000 4,921,120 1.7328 1.657 1.657 1.667 1.647 1.705 2,947,926 1.6694 -1.15%
2022-07-27 0 1.740 1.730 1.740 1.620 1.770 15,932,000 27,595,660 1.7321 1.676 1.667 1.676 1.561 1.705 16,537,448 1.6687 6.10%
2022-07-26 0 1.640 1.630 1.640 1.590 1.650 1,992,000 3,249,600 1.6313 1.580 1.570 1.580 1.532 1.590 2,067,700 1.5716 3.14%
2022-07-25 0 1.590 1.580 1.590 1.520 1.600 5,448,000 8,473,600 1.5554 1.532 1.522 1.532 1.464 1.541 5,655,035 1.4984 -1.85%
2022-07-22 0 1.620 1.610 1.620 1.610 1.670 3,664,000 5,961,920 1.6272 1.561 1.551 1.561 1.551 1.609 3,803,239 1.5676 -2.99%
2022-07-21 0 1.670 1.650 1.670 1.650 1.700 3,904,000 6,518,720 1.6698 1.609 1.590 1.609 1.590 1.638 4,052,360 1.6086 1.21%
2022-07-20 0 1.650 1.630 1.650 1.630 1.730 13,784,000 23,242,560 1.6862 1.590 1.570 1.590 1.570 1.667 14,307,820 1.6245 -2.37%
2022-07-19 0 1.690 1.670 1.690 1.620 1.700 5,768,000 9,580,000 1.6609 1.628 1.609 1.628 1.561 1.638 5,987,196 1.6001 -0.59%
2022-07-18 0 1.700 1.700 1.710 1.670 1.810 11,728,000 20,469,600 1.7454 1.638 1.638 1.647 1.609 1.744 12,173,688 1.6815 0.00%
2022-07-15 0 1.700 1.700 1.710 1.560 1.750 21,592,000 36,354,080 1.6837 1.638 1.638 1.647 1.503 1.686 22,412,540 1.6220 6.25%
2022-07-14 0 1.600 1.580 1.600 1.560 1.650 7,064,000 11,440,320 1.6195 1.541 1.522 1.541 1.503 1.590 7,332,446 1.5602 2.56%
2022-07-13 0 1.560 1.540 1.560 1.430 1.560 4,688,000 7,077,280 1.5097 1.503 1.484 1.503 1.378 1.503 4,866,154 1.4544 7.59%
2022-07-12 0 1.450 1.440 1.460 1.420 1.460 3,240,000 4,678,080 1.4439 1.397 1.387 1.407 1.368 1.407 3,363,127 1.3910 -0.68%
2022-07-11 0 1.460 1.450 1.460 1.450 1.570 5,680,721 8,512,587 1.4985 1.407 1.397 1.407 1.397 1.513 5,896,600 1.4436 -5.81%
2022-07-08 0 1.550 1.540 1.550 1.550 1.580 2,304,000 3,596,320 1.5609 1.493 1.484 1.493 1.493 1.522 2,391,557 1.5038 -1.27%
2022-07-07 0 1.570 1.570 1.580 1.550 1.600 3,296,000 5,188,640 1.5742 1.513 1.513 1.522 1.493 1.541 3,421,255 1.5166 -1.87%
2022-07-06 0 1.600 1.590 1.600 1.550 1.630 5,570,000 8,876,020 1.5935 1.541 1.532 1.541 1.493 1.570 5,781,671 1.5352 1.27%
2022-07-05 0 1.580 1.560 1.580 1.560 1.620 2,728,000 4,305,200 1.5782 1.522 1.503 1.522 1.503 1.561 2,831,670 1.5204 -1.25%
2022-07-04 0 1.600 1.580 1.600 1.490 1.610 7,120,000 11,026,880 1.5487 1.541 1.522 1.541 1.435 1.551 7,390,574 1.4920 1.27%
2022-06-30 0 1.580 1.560 1.580 1.550 1.640 5,896,000 9,422,960 1.5982 1.522 1.503 1.522 1.493 1.580 6,120,060 1.5397 -1.25%
2022-06-29 0 1.600 1.600 1.610 1.440 1.660 15,664,000 24,750,880 1.5801 1.541 1.541 1.551 1.387 1.599 16,259,264 1.5223 5.96%
2022-06-28 0 1.510 1.510 1.520 1.370 1.570 12,088,000 18,105,840 1.4978 1.455 1.455 1.464 1.320 1.513 12,547,369 1.4430 8.63%
2022-06-27 0 1.390 1.390 1.400 1.320 1.390 3,336,000 4,538,560 1.3605 1.339 1.339 1.349 1.272 1.339 3,462,775 1.3107 1.46%
2022-06-24 0 1.370 1.360 1.390 1.350 1.420 3,424,000 4,733,600 1.3825 1.320 1.310 1.339 1.301 1.368 3,554,119 1.3319 -2.14%
2022-06-23 0 1.400 1.400 1.410 1.320 1.410 4,776,000 6,582,080 1.3782 1.349 1.349 1.358 1.272 1.358 4,957,498 1.3277 6.87%
2022-06-22 0 1.310 1.300 1.320 1.280 1.360 3,576,000 4,716,800 1.3190 1.262 1.252 1.272 1.233 1.310 3,711,895 1.2707 -2.96%
2022-06-21 0 1.350 1.330 1.350 1.280 1.370 8,720,000 11,541,440 1.3236 1.301 1.281 1.301 1.233 1.320 9,051,378 1.2751 6.30%
2022-06-20 0 1.270 1.260 1.270 1.230 1.470 31,880,000 41,871,440 1.3134 1.224 1.214 1.224 1.185 1.416 33,091,505 1.2653 -13.01%
2022-06-17 0 1.460 1.460 1.490 1.460 1.540 3,216,000 4,779,920 1.4863 1.407 1.407 1.435 1.407 1.484 3,338,215 1.4319 -0.68%
2022-06-16 0 1.470 1.460 1.480 1.470 1.560 2,992,000 4,496,960 1.5030 1.416 1.407 1.426 1.416 1.503 3,105,702 1.4480 -3.29%
2022-06-15 0 1.520 1.520 1.560 1.490 1.580 4,680,000 7,198,480 1.5381 1.464 1.464 1.503 1.435 1.522 4,857,850 1.4818 2.01%
2022-06-14 0 1.490 1.480 1.500 1.440 1.570 11,016,000 16,387,360 1.4876 1.435 1.426 1.445 1.387 1.513 11,434,630 1.4331 -5.10%
2022-06-13 0 1.570 1.560 1.570 1.550 1.640 3,928,000 6,235,200 1.5874 1.513 1.503 1.513 1.493 1.580 4,077,272 1.5293 -4.27%
2022-06-10 0 1.640 1.630 1.650 1.540 1.670 3,416,000 5,599,040 1.6391 1.580 1.570 1.590 1.484 1.609 3,545,815 1.5791 3.80%
2022-06-09 0 1.580 1.580 1.590 1.560 1.660 3,423,279 5,526,555 1.6144 1.522 1.522 1.532 1.503 1.599 3,553,371 1.5553 -3.07%
2022-06-08 0 1.630 1.620 1.630 1.590 1.670 4,262,552 6,926,656 1.6250 1.570 1.561 1.570 1.532 1.609 4,424,538 1.5655 0.00%
2022-06-07 0 1.630 1.620 1.630 1.620 1.750 8,448,000 14,166,080 1.6769 1.570 1.561 1.570 1.561 1.686 8,769,041 1.6155 -4.12%
2022-06-06 0 1.700 1.690 1.700 1.500 1.700 12,912,000 20,871,040 1.6164 1.638 1.628 1.638 1.445 1.638 13,402,682 1.5572 12.58%
2022-06-02 0 1.510 1.500 1.510 1.510 1.550 2,784,000 4,249,600 1.5264 1.455 1.445 1.455 1.455 1.493 2,889,798 1.4706 0.00%
2022-06-01 0 1.510 1.510 1.520 1.390 1.530 9,149,000 13,651,305 1.4921 1.455 1.455 1.464 1.339 1.474 9,496,681 1.4375 6.34%
2022-05-31 0 1.420 1.410 1.420 1.390 1.440 2,936,000 4,157,120 1.4159 1.368 1.358 1.368 1.339 1.387 3,047,574 1.3641 1.43%
2022-05-30 0 1.400 1.400 1.420 1.360 1.460 5,384,000 7,657,120 1.4222 1.349 1.349 1.368 1.310 1.407 5,588,603 1.3701 2.94%
2022-05-27 0 1.360 1.360 1.370 1.340 1.430 7,992,000 11,046,960 1.3823 1.310 1.310 1.320 1.291 1.378 8,295,712 1.3316 1.49%
2022-05-26 0 1.340 1.330 1.340 1.310 1.470 16,528,000 22,721,280 1.3747 1.291 1.281 1.291 1.262 1.416 17,156,098 1.3244 -4.29%
2022-05-25 0 1.400 1.400 1.410 1.400 1.580 35,096,000 51,410,160 1.4648 1.349 1.349 1.358 1.349 1.522 36,429,719 1.4112 -11.39%
2022-05-24 0 1.580 1.570 1.580 1.570 1.710 12,424,000 20,479,840 1.6484 1.522 1.513 1.522 1.513 1.647 12,896,137 1.5881 -3.66%
2022-05-23 0 1.640 1.640 1.650 1.490 1.650 10,264,000 16,228,960 1.5812 1.580 1.580 1.590 1.435 1.590 10,654,053 1.5233 9.33%
2022-05-20 0 1.500 1.490 1.500 1.480 1.530 6,688,000 10,091,920 1.5090 1.445 1.435 1.445 1.426 1.474 6,942,158 1.4537 0.00%
2022-05-19 0 1.500 1.490 1.500 1.460 1.580 7,968,000 12,053,360 1.5127 1.445 1.435 1.445 1.407 1.522 8,270,800 1.4573 -5.06%
2022-05-18 0 1.580 1.570 1.580 1.520 1.590 7,128,000 11,154,160 1.5648 1.522 1.513 1.522 1.464 1.532 7,398,879 1.5075 1.94%
2022-05-17 0 1.550 1.530 1.550 1.480 1.610 17,416,000 27,013,280 1.5511 1.493 1.474 1.493 1.426 1.551 18,077,843 1.4943 2.65%
2022-05-16 0 1.510 1.510 1.520 1.500 1.700 22,232,000 34,517,680 1.5526 1.455 1.455 1.464 1.445 1.638 23,076,861 1.4958 -9.58%
2022-05-13 0 1.670 1.670 1.680 1.620 1.740 12,808,000 21,433,360 1.6734 1.609 1.609 1.618 1.561 1.676 13,294,730 1.6122 0.00%
2022-05-12 0 1.670 1.650 1.670 1.650 1.910 25,312,000 45,014,320 1.7784 1.609 1.590 1.609 1.590 1.840 26,273,908 1.7133 -7.22%
2022-05-11 0 1.800 1.780 1.800 1.600 1.830 16,008,000 28,239,680 1.7641 1.734 1.715 1.734 1.541 1.763 16,616,337 1.6995 9.09%
2022-05-10 0 1.650 1.650 1.670 1.560 1.760 22,550,000 37,839,580 1.6780 1.590 1.590 1.609 1.503 1.696 23,406,946 1.6166 -5.71%
2022-05-06 0 1.750 1.750 1.760 1.710 1.900 27,600,000 49,670,720 1.7997 1.686 1.686 1.696 1.647 1.830 28,648,856 1.7338 -3.31%
2022-05-05 0 1.810 1.800 1.810 1.680 1.840 23,774,000 42,285,460 1.7786 1.744 1.734 1.744 1.618 1.773 24,677,460 1.7135 7.10%
2022-05-04 0 1.690 1.670 1.690 1.590 1.730 15,176,000 25,141,520 1.6567 1.628 1.609 1.628 1.532 1.667 15,752,719 1.5960 1.81%
2022-05-03 0 1.660 1.640 1.660 1.420 1.710 28,992,000 46,777,280 1.6135 1.599 1.580 1.599 1.368 1.647 30,093,755 1.5544 14.48%
2022-04-29 0 1.450 1.440 1.450 1.330 1.490 11,200,000 16,069,680 1.4348 1.397 1.387 1.397 1.281 1.435 11,625,623 1.3823 10.69%
2022-04-28 0 1.310 1.320 1.330 1.310 1.390 4,296,000 5,784,880 1.3466 1.262 1.272 1.281 1.262 1.339 4,459,257 1.2973 -2.96%
2022-04-27 0 1.350 1.330 1.350 1.220 1.420 17,744,000 23,345,760 1.3157 1.301 1.281 1.301 1.175 1.368 18,418,308 1.2675 1.50%
2022-04-26 0 1.330 1.320 1.340 1.280 1.490 21,400,000 29,725,760 1.3891 1.281 1.272 1.291 1.233 1.435 22,213,244 1.3382 -8.90%
2022-04-25 0 1.460 1.440 1.460 1.410 1.520 23,224,000 33,769,360 1.4541 1.407 1.387 1.407 1.358 1.464 24,106,559 1.4008 -0.68%
2022-04-22 0 1.470 1.450 1.470 1.190 1.540 47,800,000 68,505,120 1.4332 1.416 1.397 1.416 1.146 1.484 49,616,497 1.3807 17.60%
2022-04-21 0 1.250 1.240 1.250 1.180 1.300 11,800,000 14,578,560 1.2355 1.204 1.195 1.204 1.137 1.252 12,248,424 1.1902 -0.79%
2022-04-20 0 1.260 1.260 1.270 1.070 1.270 21,216,000 25,724,720 1.2125 1.214 1.214 1.224 1.031 1.224 22,022,251 1.1681 17.76%
2022-04-19 0 1.070 1.060 1.070 1.030 1.110 4,472,000 4,790,480 1.0712 1.031 1.021 1.031 0.992 1.069 4,641,945 1.0320 -3.60%
2022-04-14 0 1.110 1.090 1.110 1.070 1.130 6,136,000 6,784,305 1.1057 1.069 1.050 1.069 1.031 1.089 6,369,180 1.0652 1.83%
2022-04-13 0 1.090 1.080 1.090 0.920 1.100 10,944,000 11,166,720 1.0204 1.050 1.040 1.050 0.886 1.060 11,359,894 0.9830 17.20%
2022-04-12 0 0.930 0.930 0.940 0.930 0.980 9,328,000 8,819,680 0.9455 0.896 0.896 0.906 0.896 0.944 9,682,483 0.9109 -6.06%
2022-04-11 0 0.990 0.980 0.990 0.980 1.030 5,192,000 5,192,080 1.0000 0.954 0.944 0.954 0.944 0.992 5,389,307 0.9634 -3.88%
2022-04-08 0 1.030 1.030 1.040 1.020 1.060 3,328,000 3,462,800 1.0405 0.992 0.992 1.002 0.983 1.021 3,454,471 1.0024 -0.96%
2022-04-07 0 1.040 1.030 1.040 1.030 1.080 2,106,000 2,217,760 1.0531 1.002 0.992 1.002 0.992 1.040 2,186,032 1.0145 -3.70%
2022-04-06 0 1.080 1.080 1.090 1.030 1.090 5,416,000 5,796,960 1.0703 1.040 1.040 1.050 0.992 1.050 5,621,819 1.0312 2.86%
2022-04-04 0 1.050 1.050 1.060 1.010 1.130 19,208,000 20,164,880 1.0498 1.012 1.012 1.021 0.973 1.089 19,937,943 1.0114 -7.08%
2022-04-01 0 1.130 1.130 1.150 1.100 1.150 2,312,000 2,596,000 1.1228 1.089 1.089 1.108 1.060 1.108 2,399,861 1.0817 -0.88%
2022-03-31 0 1.140 1.130 1.150 1.120 1.170 2,792,000 3,195,760 1.1446 1.098 1.089 1.108 1.079 1.127 2,898,102 1.1027 -2.56%
2022-03-30 0 1.170 1.150 1.170 1.110 1.190 9,744,000 11,170,720 1.1464 1.127 1.108 1.127 1.069 1.146 10,114,292 1.1044 3.54%
2022-03-29 0 1.130 1.130 1.140 1.130 1.200 7,248,000 8,386,400 1.1571 1.089 1.089 1.098 1.089 1.156 7,523,439 1.1147 -5.04%
2022-03-28 0 1.190 1.190 1.200 1.170 1.220 4,504,000 5,368,400 1.1919 1.146 1.146 1.156 1.127 1.175 4,675,161 1.1483 -0.83%
2022-03-25 0 1.200 1.200 1.210 1.190 1.250 4,736,000 5,748,560 1.2138 1.156 1.156 1.166 1.146 1.204 4,915,978 1.1694 -4.00%
2022-03-24 0 1.250 1.230 1.250 1.180 1.260 6,664,000 8,202,240 1.2308 1.204 1.185 1.204 1.137 1.214 6,917,246 1.1858 4.17%
2022-03-23 0 1.200 1.200 1.210 1.200 1.260 7,296,000 8,956,720 1.2276 1.156 1.156 1.166 1.156 1.214 7,573,263 1.1827 -4.00%
2022-03-22 0 1.250 1.240 1.250 1.240 1.330 9,752,000 12,422,560 1.2738 1.204 1.195 1.204 1.195 1.281 10,122,596 1.2272 0.81%
2022-03-21 0 1.240 1.240 1.250 1.130 1.290 24,032,000 29,522,160 1.2285 1.195 1.195 1.204 1.089 1.243 24,945,265 1.1835 7.83%
2022-03-18 0 1.150 1.150 1.160 1.150 1.280 19,824,000 23,819,680 1.2016 1.108 1.108 1.118 1.108 1.233 20,577,352 1.1576 -4.17%
2022-03-17 0 1.200 1.200 1.210 1.190 1.360 16,688,000 20,724,720 1.2419 1.156 1.156 1.166 1.146 1.310 17,322,178 1.1964 -4.76%
2022-03-16 0 1.260 1.260 1.270 1.130 1.290 15,200,000 18,453,120 1.2140 1.214 1.214 1.224 1.089 1.243 15,777,631 1.1696 3.28%
2022-03-15 0 1.220 1.220 1.230 1.160 1.380 26,586,690 33,851,550 1.2733 1.175 1.175 1.185 1.118 1.329 27,597,038 1.2266 -13.48%
2022-03-14 0 1.410 1.400 1.410 1.270 1.450 22,136,000 29,525,760 1.3338 1.358 1.349 1.358 1.224 1.397 22,977,213 1.2850 2.92%
2022-03-11 0 1.370 1.360 1.370 1.270 1.440 23,821,860 32,698,231 1.3726 1.320 1.310 1.320 1.224 1.387 24,727,139 1.3224 4.58%
2022-03-10 0 1.310 1.310 1.320 1.260 1.390 33,528,000 44,835,040 1.3372 1.262 1.262 1.272 1.214 1.339 34,802,132 1.2883 4.80%
2022-03-09 0 1.250 1.240 1.250 1.060 1.250 27,376,000 32,213,440 1.1767 1.204 1.195 1.204 1.021 1.204 28,416,344 1.1336 20.19%
2022-03-08 0 1.040 1.030 1.040 1.040 1.210 21,936,000 24,666,720 1.1245 1.002 0.992 1.002 1.002 1.166 22,769,613 1.0833 -11.11%
2022-03-07 0 1.170 1.160 1.170 1.070 1.240 39,552,000 46,502,480 1.1757 1.127 1.118 1.127 1.031 1.195 41,055,056 1.1327 4.46%
2022-03-04 0 1.120 1.120 1.130 1.040 1.160 33,352,000 37,002,480 1.1095 1.079 1.079 1.089 1.002 1.118 34,619,444 1.0688 4.67%
2022-03-03 0 1.070 1.070 1.080 0.970 1.100 29,256,000 30,788,200 1.0524 1.031 1.031 1.040 0.934 1.060 30,367,788 1.0138 7.00%
2022-03-02 0 1.000 0.990 1.000 0.900 1.010 32,640,000 31,537,440 0.9662 0.963 0.954 0.963 0.867 0.973 33,880,386 0.9308 8.70%
2022-03-01 0 0.920 0.910 0.920 0.870 0.930 10,608,000 9,676,640 0.9122 0.886 0.877 0.886 0.838 0.896 11,011,126 0.8788 3.37%
2022-02-28 0 0.890 0.890 0.900 0.880 0.920 4,560,000 4,074,160 0.8935 0.857 0.857 0.867 0.848 0.886 4,733,289 0.8607 -2.20%
2022-02-25 0 0.910 0.910 0.920 0.870 0.940 12,600,000 11,408,720 0.9055 0.877 0.877 0.886 0.838 0.906 13,078,826 0.8723 4.60%
2022-02-24 0 0.870 0.860 0.870 0.860 0.910 9,488,000 8,301,120 0.8749 0.838 0.829 0.838 0.829 0.877 9,848,563 0.8429 -2.25%
2022-02-23 0 0.890 0.890 0.900 0.890 0.920 4,192,000 3,789,120 0.9039 0.857 0.857 0.867 0.857 0.886 4,351,305 0.8708 -2.20%
2022-02-22 0 0.910 0.890 0.910 0.880 0.930 7,662,000 6,880,900 0.8981 0.877 0.857 0.877 0.848 0.896 7,953,172 0.8652 -1.09%
2022-02-21 0 0.920 0.910 0.920 0.900 0.940 6,832,000 6,327,680 0.9262 0.886 0.877 0.886 0.867 0.906 7,091,630 0.8923 1.10%
2022-02-18 0 0.910 0.910 0.920 0.870 0.940 12,912,000 11,751,040 0.9101 0.877 0.877 0.886 0.838 0.906 13,402,682 0.8768 0.00%
2022-02-17 0 0.910 0.900 0.910 0.890 1.000 20,240,000 18,856,320 0.9316 0.877 0.867 0.877 0.857 0.963 21,009,161 0.8975 -9.90%
2022-02-16 0 1.010 1.000 1.010 0.980 1.070 18,296,000 18,520,560 1.0123 0.973 0.963 0.973 0.944 1.031 18,991,285 0.9752 -2.88%
2022-02-15 0 1.040 1.040 1.050 1.000 1.090 40,880,000 42,918,160 1.0499 1.002 1.002 1.012 0.963 1.050 42,433,523 1.0114 1.96%
2022-02-14 0 1.020 1.020 1.030 0.930 1.120 112,136,000 113,862,640 1.0154 0.983 0.983 0.992 0.896 1.079 116,397,396 0.9782 25.93%
2022-02-11 0 0.810 0.800 0.810 0.650 0.970 95,128,000 76,253,360 0.8016 0.780 0.771 0.780 0.626 0.934 98,743,058 0.7722 -12.90%
2022-02-10 0 0.930 0.920 0.930 0.880 0.990 27,152,000 25,231,680 0.9293 0.896 0.886 0.896 0.848 0.954 28,183,831 0.8953 -2.11%
2022-02-09 0 0.950 0.940 0.950 0.840 0.980 42,432,000 39,350,480 0.9274 0.915 0.906 0.915 0.809 0.944 44,044,502 0.8934 13.10%
2022-02-08 0 0.840 0.840 0.850 0.760 0.860 15,424,000 12,675,280 0.8218 0.809 0.809 0.819 0.732 0.829 16,010,143 0.7917 3.70%
2022-02-07 0 0.810 0.800 0.810 0.790 0.900 56,280,000 46,694,560 0.8297 0.780 0.771 0.780 0.761 0.867 58,418,755 0.7993 -16.49%
2022-02-04 1 - - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2022-01-31 0 0.970 0.960 0.970 0.800 0.970 91,224,000 82,188,160 0.9009 0.934 0.925 0.934 0.771 0.934 94,690,698 0.8680 24.36%
2022-01-28 0 0.780 0.780 0.790 0.760 0.790 5,576,000 4,340,560 0.7784 0.751 0.751 0.761 0.732 0.761 5,787,899 0.7499 2.63%
2022-01-27 0 0.760 0.750 0.760 0.750 0.770 3,440,000 2,610,000 0.7587 0.732 0.723 0.732 0.723 0.742 3,570,727 0.7309 -1.30%
2022-01-26 0 0.770 0.770 0.780 0.770 0.780 1,352,000 1,041,200 0.7701 0.742 0.742 0.751 0.742 0.751 1,403,379 0.7419 2.67%
2022-01-25 0 0.750 0.750 0.760 0.740 0.770 7,272,000 5,489,280 0.7549 0.723 0.723 0.732 0.713 0.742 7,548,351 0.7272 -1.32%
2022-01-24 0 0.760 0.760 0.770 0.750 0.770 5,400,000 4,117,440 0.7625 0.732 0.732 0.742 0.723 0.742 5,605,211 0.7346 -1.30%
2022-01-21 0 0.770 0.760 0.770 0.760 0.780 976,000 748,560 0.7670 0.742 0.732 0.742 0.732 0.751 1,013,090 0.7389 -1.28%
2022-01-20 0 0.780 0.760 0.780 0.760 0.790 1,832,000 1,425,360 0.7780 0.751 0.732 0.751 0.732 0.761 1,901,620 0.7496 2.63%
2022-01-19 0 0.760 0.750 0.760 0.740 0.770 2,008,000 1,514,080 0.7540 0.732 0.723 0.732 0.713 0.742 2,084,308 0.7264 1.33%
2022-01-18 0 0.750 0.750 0.770 0.750 0.770 864,000 657,520 0.7610 0.723 0.723 0.742 0.723 0.742 896,834 0.7332 -2.60%
2022-01-17 0 0.770 0.770 0.780 0.750 0.790 2,576,000 1,993,840 0.7740 0.742 0.742 0.751 0.723 0.761 2,673,893 0.7457 1.32%
2022-01-14 0 0.760 0.750 0.760 0.740 0.760 2,856,000 2,142,160 0.7501 0.732 0.723 0.732 0.713 0.732 2,964,534 0.7226 1.33%
2022-01-13 0 0.750 0.740 0.750 0.710 0.770 7,624,000 5,644,160 0.7403 0.723 0.713 0.723 0.684 0.742 7,913,728 0.7132 1.35%
2022-01-12 0 0.740 0.740 0.750 0.730 0.790 9,880,000 7,530,480 0.7622 0.713 0.713 0.723 0.703 0.761 10,255,460 0.7343 -6.33%
2022-01-11 0 0.790 0.780 0.790 0.780 0.810 2,784,000 2,218,080 0.7967 0.761 0.751 0.761 0.751 0.780 2,889,798 0.7676 -1.25%
2022-01-10 0 0.800 0.790 0.800 0.780 0.810 5,008,000 4,003,920 0.7995 0.771 0.761 0.771 0.751 0.780 5,198,314 0.7702 2.56%
2022-01-07 0 0.780 0.780 0.800 0.770 0.820 7,544,000 5,948,080 0.7885 0.751 0.751 0.771 0.742 0.790 7,830,687 0.7596 -3.70%
2022-01-06 0 0.810 0.800 0.810 0.760 0.820 16,832,000 13,371,040 0.7944 0.780 0.771 0.780 0.732 0.790 17,471,650 0.7653 3.85%
2022-01-05 0 0.780 0.780 0.790 0.760 0.790 10,072,000 7,850,800 0.7795 0.751 0.751 0.761 0.732 0.761 10,454,756 0.7509 0.00%
2022-01-04 0 0.780 0.770 0.780 0.730 0.800 28,632,000 22,301,040 0.7789 0.751 0.742 0.751 0.703 0.771 29,720,074 0.7504 6.85%
2022-01-03 0 0.730 0.730 0.740 0.720 0.740 4,024,000 2,927,840 0.7276 0.703 0.703 0.713 0.694 0.713 4,176,920 0.7010 1.39%
2021-12-31 0 0.720 0.710 0.720 0.710 0.740 1,536,000 1,108,000 0.7214 0.694 0.684 0.694 0.684 0.713 1,594,371 0.6949 -1.37%
2021-12-30 0 0.730 0.730 0.740 0.720 0.740 6,960,000 5,071,040 0.7286 0.703 0.703 0.713 0.694 0.713 7,224,494 0.7019 0.00%
2021-12-29 0 0.730 0.720 0.730 0.720 0.750 13,080,000 9,555,680 0.7306 0.703 0.694 0.703 0.694 0.723 13,577,067 0.7038 1.39%
2021-12-28 0 0.720 0.710 0.720 0.710 0.740 3,032,000 2,175,680 0.7176 0.694 0.684 0.694 0.684 0.713 3,147,222 0.6913 0.00%
2021-12-24 0 0.720 0.710 0.720 0.700 0.720 2,848,000 2,031,120 0.7132 0.694 0.684 0.694 0.674 0.694 2,956,230 0.6871 0.00%
2021-12-23 0 0.720 0.710 0.720 0.680 0.730 3,368,000 2,372,640 0.7045 0.694 0.684 0.694 0.655 0.703 3,495,991 0.6787 2.86%
2021-12-22 0 0.700 0.690 0.700 0.670 0.730 6,192,000 4,275,600 0.6905 0.674 0.665 0.674 0.645 0.703 6,427,309 0.6652 -2.78%
2021-12-21 0 0.720 0.710 0.720 0.680 0.720 4,621,860 3,233,563 0.6996 0.694 0.684 0.694 0.655 0.694 4,797,500 0.6740 2.86%
2021-12-20 0 0.700 0.690 0.700 0.680 0.730 8,696,000 6,103,280 0.7018 0.674 0.665 0.674 0.655 0.703 9,026,466 0.6762 2.94%
2021-12-17 0 0.680 0.670 0.680 0.670 0.700 3,248,000 2,204,640 0.6788 0.655 0.645 0.655 0.645 0.674 3,371,431 0.6539 -1.45%
2021-12-16 0 0.690 0.680 0.690 0.660 0.720 14,416,000 9,921,280 0.6882 0.665 0.655 0.665 0.636 0.694 14,963,837 0.6630 1.47%
2021-12-15 0 0.680 0.670 0.690 0.600 0.710 29,400,000 19,746,720 0.6717 0.655 0.645 0.665 0.578 0.684 30,517,260 0.6471 13.33%
2021-12-14 0 0.600 0.600 0.610 0.590 0.620 3,950,730 2,375,768 0.6013 0.578 0.578 0.588 0.568 0.597 4,100,866 0.5793 1.69%
2021-12-13 0 0.590 0.580 0.600 0.580 0.610 3,096,000 1,816,000 0.5866 0.568 0.559 0.578 0.559 0.588 3,213,654 0.5651 -1.67%
2021-12-10 0 0.600 0.600 0.610 0.560 0.630 7,720,000 4,590,880 0.5947 0.578 0.578 0.588 0.539 0.607 8,013,376 0.5729 7.14%
2021-12-09 0 0.570 0.570 0.580 0.570 0.620 7,808,000 4,652,240 0.5958 0.539 0.539 0.549 0.539 0.587 8,249,447 0.5639 -3.39%
2021-12-08 0 0.590 0.580 0.590 0.520 0.590 11,984,000 6,683,280 0.5577 0.558 0.549 0.558 0.492 0.558 12,661,549 0.5278 15.69%
2021-12-07 0 0.510 0.510 0.520 0.495 0.550 8,576,000 4,401,800 0.5133 0.483 0.483 0.492 0.469 0.521 9,060,868 0.4858 -1.92%
2021-12-06 0 0.520 0.520 0.530 0.520 0.590 12,800,000 6,894,400 0.5386 0.492 0.492 0.502 0.492 0.558 13,523,684 0.5098 -11.86%
2021-12-03 0 0.590 0.580 0.590 0.580 0.610 2,432,000 1,446,800 0.5949 0.558 0.549 0.558 0.549 0.577 2,569,500 0.5631 -1.67%
2021-12-02 0 0.600 0.580 0.600 0.550 0.620 11,808,000 6,822,960 0.5778 0.568 0.549 0.568 0.521 0.587 12,475,598 0.5469 -3.23%
2021-12-01 0 0.620 0.600 0.620 0.600 0.630 7,824,000 4,744,720 0.6064 0.587 0.568 0.587 0.568 0.596 8,266,352 0.5740 0.00%
2021-11-30 0 0.620 0.620 0.630 0.560 0.660 22,104,000 13,483,600 0.6100 0.587 0.587 0.596 0.530 0.625 23,353,711 0.5774 -4.62%
2021-11-29 0 0.650 0.640 0.650 0.620 0.690 7,520,000 4,863,280 0.6467 0.615 0.606 0.615 0.587 0.653 7,945,164 0.6121 -4.41%
2021-11-26 0 0.680 0.670 0.680 0.660 0.700 7,948,000 5,388,960 0.6780 0.644 0.634 0.644 0.625 0.663 8,397,362 0.6417 -4.23%
2021-11-25 0 0.710 0.700 0.710 0.680 0.720 6,152,000 4,314,320 0.7013 0.672 0.663 0.672 0.644 0.681 6,499,820 0.6638 2.90%
2021-11-24 0 0.690 0.690 0.700 0.640 0.700 11,328,000 7,743,920 0.6836 0.653 0.653 0.663 0.606 0.663 11,968,460 0.6470 6.15%
2021-11-23 0 0.650 0.640 0.650 0.650 0.760 26,360,000 17,846,720 0.6770 0.615 0.606 0.615 0.615 0.719 27,850,336 0.6408 -12.16%
2021-11-22 0 0.740 0.720 0.740 0.720 0.800 11,000,000 8,257,760 0.7507 0.700 0.681 0.700 0.681 0.757 11,621,916 0.7105 -3.90%
2021-11-19 0 0.770 0.760 0.770 0.750 0.820 18,520,000 14,633,760 0.7902 0.729 0.719 0.729 0.710 0.776 19,567,080 0.7479 -2.53%
2021-11-18 0 0.790 0.780 0.790 0.730 0.790 13,832,000 10,479,120 0.7576 0.748 0.738 0.748 0.691 0.748 14,614,031 0.7171 2.60%
2021-11-17 0 0.770 0.760 0.770 0.720 0.780 32,320,000 24,385,440 0.7545 0.729 0.719 0.729 0.681 0.738 34,147,301 0.7141 8.45%
2021-11-16 0 0.710 0.700 0.710 0.640 0.710 19,036,000 13,063,080 0.6862 0.672 0.663 0.672 0.606 0.672 20,112,253 0.6495 10.94%
2021-11-15 0 0.640 0.620 0.640 0.610 0.660 11,072,000 6,967,120 0.6293 0.606 0.587 0.606 0.577 0.625 11,697,986 0.5956 0.00%
2021-11-12 0 0.640 0.640 0.650 0.630 0.700 15,296,000 10,022,320 0.6552 0.606 0.606 0.615 0.596 0.663 16,160,802 0.6202 -8.57%
2021-11-11 0 0.700 0.690 0.700 0.660 0.720 16,892,166 11,663,987 0.6905 0.663 0.653 0.663 0.625 0.681 17,847,212 0.6535 -1.41%
2021-11-10 0 0.710 0.700 0.710 0.630 0.720 27,924,000 19,343,200 0.6927 0.672 0.663 0.672 0.596 0.681 29,502,761 0.6556 9.23%
2021-11-09 0 0.650 0.650 0.660 0.640 0.690 20,888,000 13,714,240 0.6566 0.615 0.615 0.625 0.606 0.653 22,068,961 0.6214 -2.99%
2021-11-08 0 0.670 0.660 0.670 0.580 0.680 39,808,000 25,732,400 0.6464 0.634 0.625 0.634 0.549 0.644 42,058,656 0.6118 17.54%
2021-11-05 0 0.570 0.570 0.580 0.510 0.590 12,912,000 7,316,720 0.5667 0.539 0.539 0.549 0.483 0.558 13,642,016 0.5363 7.55%
2021-11-04 0 0.530 0.520 0.530 0.510 0.550 7,928,000 4,150,240 0.5235 0.502 0.492 0.502 0.483 0.521 8,376,232 0.4955 -1.85%
2021-11-03 0 0.540 0.530 0.540 0.510 0.590 26,224,000 14,212,800 0.5420 0.511 0.502 0.511 0.483 0.558 27,706,647 0.5130 -8.47%
2021-11-02 0 0.590 0.580 0.590 0.530 0.610 55,268,000 32,112,040 0.5810 0.558 0.549 0.558 0.502 0.577 58,392,730 0.5499 13.46%
2021-11-01 0 0.520 0.500 0.520 0.465 0.530 11,368,000 5,741,720 0.5051 0.492 0.473 0.492 0.440 0.502 12,010,722 0.4780 10.64%
2021-10-29 0 0.470 0.470 0.475 0.465 0.480 1,216,000 573,320 0.4715 0.445 0.445 0.450 0.440 0.454 1,284,750 0.4463 0.00%
2021-10-28 0 0.470 0.470 0.475 0.460 0.480 896,000 419,120 0.4678 0.445 0.445 0.450 0.435 0.454 946,658 0.4427 1.08%
2021-10-27 0 0.465 0.465 0.470 0.465 0.470 728,000 339,480 0.4663 0.440 0.440 0.445 0.440 0.445 769,160 0.4414 0.00%
2021-10-26 0 0.465 0.460 0.465 0.460 0.480 2,688,000 1,257,560 0.4678 0.440 0.435 0.440 0.435 0.454 2,839,974 0.4428 1.09%
2021-10-25 0 0.460 0.460 0.470 0.460 0.475 1,704,000 797,160 0.4678 0.435 0.435 0.445 0.435 0.450 1,800,340 0.4428 -1.08%
2021-10-22 0 0.465 0.460 0.465 0.460 0.480 2,240,000 1,046,280 0.4671 0.440 0.435 0.440 0.435 0.454 2,366,645 0.4421 -1.06%
2021-10-21 0 0.470 0.465 0.470 0.425 0.475 9,714,690 4,443,984 0.4574 0.445 0.440 0.445 0.402 0.450 10,263,937 0.4330 10.59%
2021-10-20 0 0.425 0.420 0.425 0.420 0.435 1,216,000 516,440 0.4247 0.402 0.398 0.402 0.398 0.412 1,284,750 0.4020 0.00%
2021-10-19 0 0.425 0.420 0.425 0.415 0.425 1,616,000 679,600 0.4205 0.402 0.398 0.402 0.393 0.402 1,707,365 0.3980 0.00%
2021-10-18 0 0.425 0.420 0.425 0.415 0.440 2,696,000 1,132,920 0.4202 0.402 0.398 0.402 0.393 0.416 2,848,426 0.3977 -2.30%
2021-10-15 0 0.435 0.430 0.435 0.430 0.440 1,096,000 475,080 0.4335 0.412 0.407 0.412 0.407 0.416 1,157,965 0.4103 0.00%
2021-10-12 0 0.435 0.435 0.440 0.435 0.450 464,000 202,960 0.4374 0.412 0.412 0.416 0.412 0.426 490,234 0.4140 -2.25%
2021-10-11 0 0.445 0.440 0.445 0.435 0.445 1,320,000 583,520 0.4421 0.421 0.416 0.421 0.412 0.421 1,394,630 0.4184 2.30%
2021-10-08 0 0.435 0.430 0.435 0.430 0.450 624,000 271,000 0.4343 0.412 0.407 0.412 0.407 0.426 659,280 0.4111 -3.33%
2021-10-07 0 0.450 0.440 0.450 0.430 0.450 648,000 285,920 0.4412 0.426 0.416 0.426 0.407 0.426 684,636 0.4176 4.65%
2021-10-06 0 0.430 0.430 0.435 0.425 0.440 2,320,000 1,004,600 0.4330 0.407 0.407 0.412 0.402 0.416 2,451,168 0.4098 -2.27%
2021-10-05 0 0.440 0.435 0.440 0.430 0.440 1,440,000 628,720 0.4366 0.416 0.412 0.416 0.407 0.416 1,521,414 0.4132 -1.12%
2021-10-04 0 0.445 0.435 0.445 0.435 0.470 2,080,000 914,920 0.4399 0.421 0.412 0.421 0.412 0.445 2,197,599 0.4163 -2.20%
2021-09-30 0 0.455 0.450 0.455 0.440 0.460 928,000 417,680 0.4501 0.431 0.426 0.431 0.416 0.435 980,467 0.4260 1.11%
2021-09-29 0 0.450 0.445 0.450 0.435 0.460 2,312,000 1,037,720 0.4488 0.426 0.421 0.426 0.412 0.435 2,442,715 0.4248 2.27%
2021-09-28 0 0.440 0.435 0.440 0.430 0.445 1,560,000 683,440 0.4381 0.416 0.412 0.416 0.407 0.421 1,648,199 0.4147 -1.12%
2021-09-27 0 0.445 0.440 0.445 0.440 0.475 4,264,000 1,925,480 0.4516 0.421 0.416 0.421 0.416 0.450 4,505,077 0.4274 -4.30%
2021-09-24 0 0.465 0.460 0.465 0.455 0.480 2,352,000 1,103,520 0.4692 0.440 0.435 0.440 0.431 0.454 2,484,977 0.4441 -3.12%
2021-09-23 0 0.480 0.475 0.480 0.480 0.495 3,800,000 1,832,360 0.4822 0.454 0.450 0.454 0.454 0.469 4,014,844 0.4564 3.23%
2021-09-21 0 0.465 0.450 0.465 0.445 0.480 3,824,000 1,762,360 0.4609 0.440 0.426 0.440 0.421 0.454 4,040,200 0.4362 4.49%
2021-09-20 0 0.445 0.440 0.445 0.435 0.460 3,008,000 1,331,440 0.4426 0.421 0.416 0.421 0.412 0.435 3,178,066 0.4189 -3.26%
2021-09-17 0 0.460 0.450 0.455 0.450 0.475 3,264,000 1,491,400 0.4569 0.435 0.426 0.431 0.426 0.450 3,448,539 0.4325 -1.08%
2021-09-16 0 0.465 0.460 0.465 0.460 0.495 7,608,000 3,614,520 0.4751 0.440 0.435 0.440 0.435 0.469 8,038,139 0.4497 -6.06%
2021-09-15 0 0.495 0.490 0.495 0.485 0.520 7,024,000 3,491,120 0.4970 0.469 0.464 0.469 0.459 0.492 7,421,121 0.4704 -2.94%
2021-09-14 0 0.510 0.510 0.520 0.500 0.550 28,720,000 15,108,160 0.5261 0.483 0.483 0.492 0.473 0.521 30,343,765 0.4979 8.51%
2021-09-13 0 0.470 0.460 0.475 0.455 0.485 1,576,000 744,680 0.4725 0.445 0.435 0.450 0.431 0.459 1,665,104 0.4472 -3.09%
2021-09-10 0 0.485 0.475 0.485 0.460 0.485 4,016,000 1,901,480 0.4735 0.459 0.450 0.459 0.435 0.459 4,243,056 0.4481 3.19%
2021-09-09 0 0.470 0.470 0.475 0.455 0.510 23,304,000 11,273,160 0.4837 0.445 0.445 0.450 0.431 0.483 24,621,557 0.4579 2.17%
2021-09-08 0 0.460 0.455 0.460 0.415 0.465 6,392,000 2,849,200 0.4457 0.435 0.431 0.435 0.393 0.440 6,753,390 0.4219 9.52%
2021-09-07 0 0.420 0.415 0.420 0.415 0.430 1,224,000 516,280 0.4218 0.398 0.393 0.398 0.393 0.407 1,293,202 0.3992 -2.33%
2021-09-06 0 0.430 0.415 0.430 0.420 0.435 1,504,000 634,920 0.4222 0.407 0.393 0.407 0.398 0.412 1,589,033 0.3996 2.38%
2021-09-03 0 0.420 0.410 0.420 0.410 0.430 1,968,000 816,280 0.4148 0.398 0.388 0.398 0.388 0.407 2,079,266 0.3926 0.00%
2021-09-02 0 0.420 0.410 0.420 0.400 0.430 936,000 385,000 0.4113 0.398 0.388 0.398 0.379 0.407 988,919 0.3893 0.00%
2021-09-01 0 0.420 0.405 0.420 0.420 0.420 32,000 13,200 0.4125 0.398 0.383 0.398 0.398 0.398 33,809 0.3904 0.00%
2021-08-31 0 0.420 0.405 0.420 0.410 0.420 1,360,000 558,240 0.4105 0.398 0.383 0.398 0.388 0.398 1,436,891 0.3885 2.44%
2021-08-30 0 0.410 0.405 0.410 0.410 0.415 1,328,000 544,520 0.4100 0.388 0.383 0.388 0.388 0.393 1,403,082 0.3881 0.00%
2021-08-27 0 0.410 0.405 0.420 0.395 0.410 2,408,000 971,480 0.4034 0.388 0.383 0.398 0.374 0.388 2,544,143 0.3818 2.50%
2021-08-26 0 0.400 0.390 0.405 0.395 0.405 680,000 270,520 0.3978 0.379 0.369 0.383 0.374 0.383 718,446 0.3765 -1.23%
2021-08-25 0 0.405 0.400 0.405 0.400 0.425 1,224,000 493,320 0.4030 0.383 0.379 0.383 0.379 0.402 1,293,202 0.3815 -2.41%
2021-08-24 0 0.430 0.425 0.430 0.420 0.430 1,344,000 568,360 0.4229 0.393 0.388 0.393 0.384 0.393 1,471,312 0.3863 0.00%
2021-08-23 0 0.430 0.420 0.430 0.415 0.435 1,464,000 620,240 0.4237 0.393 0.384 0.393 0.379 0.397 1,602,679 0.3870 2.38%
2021-08-20 0 0.420 0.415 0.420 0.410 0.425 344,000 142,000 0.4128 0.384 0.379 0.384 0.375 0.388 376,586 0.3771 1.20%
2021-08-19 0 0.415 0.410 0.420 0.415 0.425 512,000 213,760 0.4175 0.379 0.375 0.384 0.379 0.388 560,500 0.3814 -2.35%
2021-08-18 0 0.425 0.415 0.425 0.410 0.425 1,048,000 440,000 0.4198 0.388 0.379 0.388 0.375 0.388 1,147,273 0.3835 3.66%
2021-08-17 0 0.410 0.400 0.410 0.400 0.420 1,128,000 463,240 0.4107 0.375 0.365 0.375 0.365 0.384 1,234,851 0.3751 -1.20%
2021-08-16 0 0.415 0.410 0.415 0.400 0.425 2,352,000 967,880 0.4115 0.379 0.375 0.379 0.365 0.388 2,574,795 0.3759 0.00%
2021-08-13 0 0.415 0.415 0.420 0.415 0.435 2,552,000 1,073,920 0.4208 0.379 0.379 0.384 0.379 0.397 2,793,740 0.3844 -3.49%
2021-08-12 0 0.430 0.425 0.430 0.420 0.430 1,016,000 433,040 0.4262 0.393 0.388 0.393 0.384 0.393 1,112,242 0.3893 -1.15%
2021-08-11 0 0.435 0.430 0.435 0.425 0.440 1,712,000 739,600 0.4320 0.397 0.393 0.397 0.388 0.402 1,874,171 0.3946 1.16%
2021-08-10 0 0.430 0.425 0.430 0.420 0.430 808,000 342,240 0.4236 0.393 0.388 0.393 0.384 0.393 884,539 0.3869 0.00%
2021-08-09 0 0.430 0.420 0.430 0.420 0.430 688,000 290,640 0.4224 0.393 0.384 0.393 0.384 0.393 753,171 0.3859 0.00%
2021-08-06 0 0.430 0.420 0.430 0.420 0.430 288,000 121,120 0.4206 0.393 0.384 0.393 0.384 0.393 315,281 0.3842 2.38%
2021-08-05 0 0.420 0.415 0.420 0.420 0.430 224,000 94,160 0.4204 0.384 0.379 0.384 0.384 0.393 245,219 0.3840 1.20%
2021-08-04 0 0.415 0.415 0.420 0.415 0.430 288,000 120,760 0.4193 0.379 0.379 0.384 0.379 0.393 315,281 0.3830 -1.19%
2021-08-03 0 0.420 0.415 0.420 0.415 0.440 1,176,000 495,800 0.4216 0.384 0.379 0.384 0.379 0.402 1,287,398 0.3851 -2.33%
2021-08-02 0 0.430 0.420 0.430 0.420 0.440 872,000 375,920 0.4311 0.393 0.384 0.393 0.384 0.402 954,601 0.3938 2.38%
2021-07-30 0 0.420 0.415 0.420 0.395 0.420 752,000 309,040 0.4110 0.384 0.379 0.384 0.361 0.384 823,234 0.3754 3.70%
2021-07-29 0 0.405 0.400 0.410 0.400 0.415 504,000 205,680 0.4081 0.370 0.365 0.375 0.365 0.379 551,742 0.3728 3.85%
2021-07-28 0 0.390 0.390 0.395 0.375 0.405 840,000 329,960 0.3928 0.356 0.356 0.361 0.343 0.370 919,570 0.3588 -2.50%
2021-07-27 0 0.400 0.395 0.400 0.395 0.415 1,160,000 467,480 0.4030 0.365 0.361 0.365 0.361 0.379 1,269,882 0.3681 -3.61%
2021-07-26 0 0.415 0.410 0.415 0.410 0.420 1,456,000 599,080 0.4115 0.379 0.375 0.379 0.375 0.384 1,593,921 0.3759 -1.19%
2021-07-23 0 0.420 0.415 0.425 0.415 0.430 648,000 273,640 0.4223 0.384 0.379 0.388 0.379 0.393 709,382 0.3857 -1.18%
2021-07-22 0 0.425 0.420 0.425 0.415 0.430 512,000 215,080 0.4201 0.388 0.384 0.388 0.379 0.393 560,500 0.3837 1.19%
2021-07-21 0 0.420 0.415 0.425 0.415 0.440 448,000 189,240 0.4224 0.384 0.379 0.388 0.379 0.402 490,437 0.3859 0.00%
2021-07-20 0 0.420 0.415 0.420 0.415 0.425 2,048,000 855,520 0.4177 0.384 0.379 0.384 0.379 0.388 2,241,999 0.3816 0.00%
2021-07-19 0 0.420 0.420 0.425 0.420 0.430 712,000 301,800 0.4239 0.384 0.384 0.388 0.384 0.393 779,445 0.3872 -4.55%
2021-07-16 0 0.440 0.430 0.440 0.435 0.445 600,000 264,120 0.4402 0.402 0.393 0.402 0.397 0.406 656,836 0.4021 1.15%
2021-07-15 0 0.435 0.430 0.435 0.430 0.435 368,000 158,280 0.4301 0.397 0.393 0.397 0.393 0.397 402,859 0.3929 1.16%
2021-07-14 0 0.430 0.425 0.430 0.430 0.435 376,000 161,720 0.4301 0.393 0.388 0.393 0.393 0.397 411,617 0.3929 0.00%
2021-07-13 0 0.430 0.425 0.435 0.425 0.440 1,256,000 541,720 0.4313 0.393 0.388 0.397 0.388 0.402 1,374,976 0.3940 0.00%
2021-07-12 0 0.430 0.425 0.430 0.425 0.460 1,426,000 618,730 0.4339 0.393 0.388 0.393 0.388 0.420 1,561,079 0.3963 1.18%
2021-07-09 0 0.425 0.420 0.425 0.425 0.435 1,488,000 634,160 0.4262 0.388 0.384 0.388 0.388 0.397 1,628,952 0.3893 0.00%
2021-07-08 0 0.425 0.420 0.425 0.420 0.435 3,232,000 1,373,760 0.4250 0.388 0.384 0.388 0.384 0.397 3,538,154 0.3883 -2.30%
2021-07-07 0 0.435 0.430 0.435 0.430 0.435 392,000 169,600 0.4327 0.397 0.393 0.397 0.393 0.397 429,133 0.3952 -1.14%
2021-07-06 0 0.440 0.430 0.440 0.435 0.450 1,360,000 598,240 0.4399 0.402 0.393 0.402 0.397 0.411 1,488,827 0.4018 -2.22%
2021-07-05 0 0.450 0.440 0.450 0.440 0.455 1,152,000 512,560 0.4449 0.411 0.402 0.411 0.402 0.416 1,261,124 0.4064 0.00%
2021-07-02 0 0.450 0.440 0.450 0.440 0.485 3,864,000 1,755,800 0.4544 0.411 0.402 0.411 0.402 0.443 4,230,021 0.4151 1.12%
2021-06-30 0 0.445 0.440 0.445 0.435 0.450 1,640,000 722,280 0.4404 0.406 0.402 0.406 0.397 0.411 1,795,350 0.4023 -1.11%
2021-06-29 0 0.450 0.445 0.450 0.450 0.480 5,992,000 2,732,560 0.4560 0.411 0.406 0.411 0.411 0.438 6,559,598 0.4166 -5.26%
2021-06-28 0 0.475 0.470 0.480 0.460 0.485 1,774,000 841,880 0.4746 0.434 0.429 0.438 0.420 0.443 1,942,044 0.4335 1.06%
2021-06-25 0 0.470 0.465 0.470 0.460 0.480 2,616,000 1,234,320 0.4718 0.429 0.425 0.429 0.420 0.438 2,863,803 0.4310 2.17%
2021-06-24 0 0.460 0.450 0.460 0.450 0.460 2,304,000 1,052,600 0.4569 0.420 0.411 0.420 0.411 0.420 2,522,248 0.4173 2.22%
2021-06-23 0 0.450 0.450 0.455 0.450 0.460 2,008,000 913,600 0.4550 0.411 0.411 0.416 0.411 0.420 2,198,210 0.4156 -2.17%
2021-06-22 0 0.460 0.455 0.460 0.455 0.465 1,660,000 770,120 0.4639 0.420 0.416 0.420 0.416 0.425 1,817,245 0.4238 0.00%
2021-06-21 0 0.460 0.460 0.465 0.450 0.465 2,128,000 980,400 0.4607 0.420 0.420 0.425 0.411 0.425 2,329,577 0.4208 0.00%
2021-06-18 0 0.460 0.460 0.465 0.460 0.470 804,000 369,840 0.4600 0.420 0.420 0.425 0.420 0.429 880,160 0.4202 0.00%
2021-06-17 0 0.460 0.455 0.460 0.460 0.465 1,336,000 615,200 0.4605 0.420 0.416 0.420 0.420 0.425 1,462,554 0.4206 0.00%
2021-06-16 0 0.460 0.455 0.460 0.455 0.465 1,008,000 464,720 0.4610 0.420 0.416 0.420 0.416 0.425 1,103,484 0.4211 1.10%
2021-06-15 0 0.455 0.455 0.460 0.445 0.460 872,000 395,600 0.4537 0.416 0.416 0.420 0.406 0.420 954,601 0.4144 1.11%
2021-06-11 0 0.450 0.435 0.450 0.435 0.450 2,208,000 965,600 0.4373 0.411 0.397 0.411 0.397 0.411 2,417,155 0.3995 0.00%
2021-06-10 0 0.450 0.440 0.450 0.440 0.455 832,000 370,040 0.4448 0.411 0.402 0.411 0.402 0.416 910,812 0.4063 0.00%
2021-06-09 0 0.450 0.440 0.450 0.440 0.450 568,000 252,960 0.4454 0.411 0.402 0.411 0.402 0.411 621,804 0.4068 2.27%
2021-06-08 0 0.440 0.435 0.440 0.435 0.440 560,000 244,560 0.4367 0.402 0.397 0.402 0.397 0.402 613,047 0.3989 1.15%
2021-06-07 0 0.435 0.430 0.435 0.430 0.450 2,568,000 1,117,520 0.4352 0.397 0.393 0.397 0.393 0.411 2,811,256 0.3975 1.16%
2021-06-04 0 0.430 0.425 0.430 0.430 0.440 2,176,000 944,680 0.4341 0.393 0.388 0.393 0.393 0.402 2,382,124 0.3966 -4.44%
2021-06-03 0 0.450 0.445 0.450 0.450 0.460 2,504,000 1,140,400 0.4554 0.411 0.406 0.411 0.411 0.420 2,741,194 0.4160 1.12%
2021-06-02 0 0.445 0.440 0.445 0.430 0.455 2,192,000 971,160 0.4430 0.406 0.402 0.406 0.393 0.416 2,399,639 0.4047 3.49%
2021-06-01 0 0.430 0.425 0.435 0.420 0.435 1,688,000 720,640 0.4269 0.393 0.388 0.397 0.384 0.397 1,847,897 0.3900 4.88%
2021-05-31 0 0.410 0.410 0.415 0.410 0.415 568,000 233,120 0.4104 0.375 0.375 0.379 0.375 0.379 621,804 0.3749 0.00%
2021-05-28 0 0.410 0.405 0.410 0.405 0.415 512,000 209,960 0.4101 0.375 0.370 0.375 0.370 0.379 560,500 0.3746 0.00%
2021-05-27 0 0.410 0.410 0.415 0.410 0.420 672,000 277,000 0.4122 0.375 0.375 0.379 0.375 0.384 735,656 0.3765 0.00%
2021-05-26 0 0.410 0.405 0.415 0.405 0.415 744,000 304,640 0.4095 0.375 0.370 0.379 0.370 0.379 814,476 0.3740 0.00%
2021-05-25 0 0.410 0.410 0.415 0.405 0.415 960,000 393,480 0.4099 0.375 0.375 0.379 0.370 0.379 1,050,937 0.3744 -2.38%
2021-05-24 0 0.420 0.410 0.420 0.405 0.420 680,000 279,200 0.4106 0.384 0.375 0.384 0.370 0.384 744,414 0.3751 0.00%
2021-05-21 0 0.420 0.415 0.420 0.405 0.420 1,968,000 809,360 0.4113 0.384 0.379 0.384 0.370 0.384 2,154,421 0.3757 0.00%
2021-05-20 0 0.420 0.420 0.425 0.415 0.430 1,024,000 427,760 0.4177 0.384 0.384 0.388 0.379 0.393 1,120,999 0.3816 0.00%
2021-05-18 0 0.420 0.420 0.425 0.420 0.425 512,000 216,040 0.4220 0.384 0.384 0.388 0.384 0.388 560,500 0.3854 -1.18%
2021-05-17 0 0.425 0.425 0.430 0.425 0.430 656,000 281,360 0.4289 0.388 0.388 0.393 0.388 0.393 718,140 0.3918 -1.16%
2021-05-14 0 0.430 0.425 0.435 0.425 0.435 576,000 246,080 0.4272 0.393 0.388 0.397 0.388 0.397 630,562 0.3903 -1.15%
2021-05-13 0 0.435 0.430 0.435 0.430 0.450 1,176,000 514,600 0.4376 0.397 0.393 0.397 0.393 0.411 1,287,398 0.3997 1.16%
2021-05-12 0 0.430 0.425 0.430 0.425 0.445 448,000 192,480 0.4296 0.393 0.388 0.393 0.388 0.406 490,437 0.3925 0.00%
2021-05-11 0 0.430 0.425 0.430 0.425 0.445 1,168,000 500,760 0.4287 0.393 0.388 0.393 0.388 0.406 1,278,640 0.3916 -2.27%
2021-05-10 0 0.440 0.440 0.450 0.430 0.475 1,696,000 753,080 0.4440 0.402 0.402 0.411 0.393 0.434 1,856,655 0.4056 0.00%
2021-05-07 0 0.440 0.430 0.440 0.410 0.440 2,120,000 901,000 0.4250 0.402 0.393 0.402 0.375 0.402 2,320,819 0.3882 6.02%
2021-05-06 0 0.415 0.410 0.415 0.405 0.415 608,000 250,640 0.4122 0.379 0.375 0.379 0.370 0.379 665,593 0.3766 1.22%
2021-05-05 0 0.410 0.405 0.415 0.410 0.415 1,528,000 627,000 0.4103 0.375 0.370 0.379 0.375 0.379 1,672,741 0.3748 1.23%
2021-05-04 0 0.405 0.405 0.410 0.400 0.410 888,000 360,640 0.4061 0.370 0.370 0.375 0.365 0.375 972,117 0.3710 0.00%
2021-05-03 0 0.405 0.405 0.410 0.405 0.410 496,000 201,240 0.4057 0.370 0.370 0.375 0.370 0.375 542,984 0.3706 -1.22%
2021-04-30 0 0.410 0.405 0.410 0.405 0.410 696,000 282,240 0.4055 0.375 0.370 0.375 0.370 0.375 761,929 0.3704 0.00%
2021-04-29 0 0.410 0.405 0.410 0.405 0.415 584,000 239,880 0.4108 0.375 0.370 0.375 0.370 0.379 639,320 0.3752 0.00%
2021-04-28 0 0.410 0.405 0.410 0.405 0.420 1,456,000 598,120 0.4108 0.375 0.370 0.375 0.370 0.384 1,593,921 0.3753 0.00%
2021-04-27 0 0.410 0.405 0.415 0.410 0.415 1,114,718 457,914 0.4108 0.375 0.370 0.379 0.375 0.379 1,220,311 0.3752 -1.20%
2021-04-26 0 0.415 0.410 0.415 0.415 0.420 1,112,000 462,200 0.4156 0.379 0.375 0.379 0.379 0.384 1,217,335 0.3797 -1.19%
2021-04-23 0 0.420 0.415 0.420 0.415 0.425 1,440,000 604,680 0.4199 0.384 0.379 0.384 0.379 0.388 1,576,405 0.3836 0.00%
2021-04-22 0 0.420 0.415 0.420 0.415 0.425 1,288,000 540,000 0.4193 0.384 0.379 0.384 0.379 0.388 1,410,007 0.3830 2.44%
2021-04-21 0 0.410 0.410 0.420 0.405 0.420 2,032,000 835,760 0.4113 0.375 0.375 0.384 0.370 0.384 2,224,483 0.3757 0.00%
2021-04-20 0 0.410 0.405 0.410 0.405 0.415 1,680,000 689,200 0.4102 0.375 0.370 0.375 0.370 0.379 1,839,140 0.3747 -1.20%
2021-04-19 0 0.415 0.410 0.415 0.415 0.425 784,000 326,480 0.4164 0.379 0.375 0.379 0.379 0.388 858,265 0.3804 -2.35%
2021-04-16 0 0.425 0.415 0.425 0.410 0.425 1,080,000 444,280 0.4114 0.388 0.379 0.388 0.375 0.388 1,182,304 0.3758 2.41%
2021-04-15 0 0.415 0.410 0.415 0.410 0.415 104,000 42,720 0.4108 0.379 0.375 0.379 0.375 0.379 113,851 0.3752 0.00%
2021-04-14 0 0.415 0.415 0.420 0.410 0.430 776,000 322,400 0.4155 0.379 0.379 0.384 0.375 0.393 849,507 0.3795 1.22%
2021-04-13 0 0.410 0.405 0.420 0.405 0.410 520,000 211,920 0.4075 0.375 0.370 0.384 0.370 0.375 569,257 0.3723 0.00%
2021-04-12 0 0.410 0.405 0.410 0.410 0.420 752,000 308,960 0.4109 0.375 0.370 0.375 0.375 0.384 823,234 0.3753 0.00%
2021-04-09 0 0.410 0.405 0.410 0.405 0.415 504,000 205,840 0.4084 0.375 0.370 0.375 0.370 0.379 551,742 0.3731 0.00%
2021-04-08 0 0.410 0.410 0.415 0.410 0.420 1,552,000 641,360 0.4132 0.375 0.375 0.379 0.375 0.384 1,699,015 0.3775 -2.38%
2021-04-07 0 0.420 0.415 0.420 0.415 0.435 2,496,000 1,049,040 0.4203 0.384 0.379 0.384 0.379 0.397 2,732,436 0.3839 -3.45%
2021-04-01 0 0.435 0.435 0.440 0.430 0.445 344,000 149,680 0.4351 0.397 0.397 0.402 0.393 0.406 376,586 0.3975 2.35%
2021-03-31 0 0.425 0.425 0.440 0.420 0.450 1,008,000 434,400 0.4310 0.388 0.388 0.402 0.384 0.411 1,103,484 0.3937 1.19%
2021-03-30 0 0.420 0.415 0.420 0.410 0.420 384,000 159,000 0.4141 0.384 0.379 0.384 0.375 0.384 420,375 0.3782 1.20%
2021-03-29 0 0.415 0.405 0.415 0.405 0.415 992,000 407,000 0.4103 0.379 0.370 0.379 0.370 0.379 1,085,968 0.3748 1.22%
2021-03-26 0 0.410 0.405 0.415 0.405 0.420 376,000 154,800 0.4117 0.375 0.370 0.379 0.370 0.384 411,617 0.3761 0.00%
2021-03-25 0 0.410 0.410 0.415 0.400 0.415 800,000 325,160 0.4065 0.375 0.375 0.379 0.365 0.379 875,781 0.3713 0.00%
2021-03-24 0 0.410 0.410 0.415 0.405 0.415 864,000 353,520 0.4092 0.375 0.375 0.379 0.370 0.379 945,843 0.3738 -1.20%
2021-03-23 0 0.415 0.410 0.420 0.405 0.415 768,000 316,600 0.4122 0.379 0.375 0.384 0.370 0.379 840,749 0.3766 0.00%
2021-03-22 0 0.415 0.410 0.415 0.410 0.420 112,000 46,400 0.4143 0.379 0.375 0.379 0.375 0.384 122,609 0.3784 1.22%
2021-03-19 0 0.410 0.410 0.415 0.405 0.420 1,328,000 544,800 0.4102 0.375 0.375 0.379 0.370 0.384 1,453,796 0.3747 -1.20%
2021-03-18 0 0.415 0.415 0.420 0.415 0.435 1,208,000 505,280 0.4183 0.379 0.379 0.384 0.379 0.397 1,322,429 0.3821 -1.19%
2021-03-17 0 0.420 0.415 0.420 0.415 0.430 1,200,000 500,960 0.4175 0.384 0.379 0.384 0.379 0.393 1,313,671 0.3813 -2.33%
2021-03-16 0 0.430 0.425 0.435 0.425 0.435 976,000 420,200 0.4305 0.393 0.388 0.397 0.388 0.397 1,068,452 0.3933 -1.15%
2021-03-15 0 0.435 0.430 0.440 0.425 0.465 1,232,000 528,200 0.4287 0.397 0.393 0.402 0.388 0.425 1,348,702 0.3916 0.00%
2021-03-12 0 0.435 0.430 0.435 0.425 0.470 2,032,000 885,800 0.4359 0.397 0.393 0.397 0.388 0.429 2,224,483 0.3982 2.35%
2021-03-11 0 0.425 0.420 0.425 0.400 0.440 3,424,000 1,432,440 0.4184 0.388 0.384 0.388 0.365 0.402 3,748,341 0.3822 1.19%
2021-03-10 0 0.420 0.410 0.420 0.410 0.440 920,000 392,640 0.4268 0.384 0.375 0.384 0.375 0.402 1,007,148 0.3899 2.44%
2021-03-09 0 0.410 0.400 0.410 0.400 0.425 2,864,000 1,188,760 0.4151 0.375 0.365 0.375 0.365 0.388 3,135,295 0.3792 -3.53%
2021-03-08 0 0.425 0.420 0.425 0.415 0.460 4,536,000 1,966,280 0.4335 0.388 0.384 0.388 0.379 0.420 4,965,677 0.3960 -8.60%
2021-03-05 0 0.465 0.460 0.465 0.450 0.470 1,768,000 813,040 0.4599 0.425 0.420 0.425 0.411 0.429 1,935,475 0.4201 -2.11%
2021-03-04 0 0.475 0.470 0.480 0.465 0.480 1,248,000 591,040 0.4736 0.434 0.429 0.438 0.425 0.438 1,366,218 0.4326 -1.04%
2021-03-03 0 0.480 0.480 0.485 0.480 0.495 824,000 398,080 0.4831 0.438 0.438 0.443 0.438 0.452 902,054 0.4413 0.00%
2021-03-02 0 0.480 0.475 0.485 0.475 0.485 584,000 280,240 0.4799 0.438 0.434 0.443 0.434 0.443 639,320 0.4383 -1.03%
2021-03-01 0 0.485 0.480 0.485 0.465 0.485 960,000 459,680 0.4788 0.443 0.438 0.443 0.425 0.443 1,050,937 0.4374 3.19%
2021-02-26 0 0.470 0.465 0.480 0.440 0.495 2,024,000 937,920 0.4634 0.429 0.425 0.438 0.402 0.452 2,215,725 0.4233 -5.05%
2021-02-25 0 0.495 0.490 0.495 0.470 0.495 1,200,000 584,520 0.4871 0.452 0.448 0.452 0.429 0.452 1,313,671 0.4450 2.06%
2021-02-24 0 0.485 0.475 0.485 0.470 0.510 3,440,000 1,658,840 0.4822 0.443 0.434 0.443 0.429 0.466 3,765,857 0.4405 -4.90%
2021-02-23 0 0.510 0.500 0.510 0.490 0.570 17,688,000 9,365,280 0.5295 0.466 0.457 0.466 0.448 0.521 19,363,512 0.4837 8.51%
2021-02-22 0 0.470 0.470 0.475 0.470 0.500 1,704,000 819,640 0.4810 0.429 0.429 0.434 0.429 0.457 1,865,413 0.4394 -3.09%
2021-02-19 0 0.485 0.480 0.485 0.475 0.500 4,988,000 2,411,880 0.4835 0.443 0.438 0.443 0.434 0.457 5,460,493 0.4417 -4.90%
2021-02-18 0 0.510 0.500 0.510 0.490 0.560 7,984,000 4,121,720 0.5162 0.466 0.457 0.466 0.448 0.512 8,740,292 0.4716 -8.93%
2021-02-17 0 0.560 0.550 0.560 0.540 0.570 5,368,000 2,959,680 0.5514 0.512 0.502 0.512 0.493 0.521 5,876,489 0.5036 0.00%
2021-02-16 0 0.560 0.550 0.560 0.530 0.600 10,360,000 5,819,840 0.5618 0.512 0.502 0.512 0.484 0.548 11,341,360 0.5132 -1.75%
2021-02-11 0 0.570 0.560 0.580 0.510 0.580 11,936,000 6,658,000 0.5578 0.521 0.512 0.530 0.466 0.530 13,066,648 0.5095 7.55%
2021-02-10 0 0.530 0.520 0.530 0.470 0.550 14,840,000 7,746,440 0.5220 0.484 0.475 0.484 0.429 0.502 16,245,732 0.4768 9.28%
2021-02-09 0 0.485 0.475 0.485 0.470 0.495 4,192,000 2,013,040 0.4802 0.443 0.434 0.443 0.429 0.452 4,589,091 0.4387 -1.02%
2021-02-08 0 0.490 0.480 0.490 0.465 0.495 4,176,150 2,001,033 0.4792 0.448 0.438 0.448 0.425 0.452 4,571,740 0.4377 2.08%
2021-02-05 0 0.480 0.470 0.480 0.460 0.520 12,344,000 6,125,360 0.4962 0.438 0.429 0.438 0.420 0.475 13,513,296 0.4533 -1.03%
2021-02-04 0 0.485 0.480 0.485 0.435 0.495 19,900,166 9,490,201 0.4769 0.443 0.438 0.443 0.397 0.452 21,785,227 0.4356 11.49%
2021-02-03 0 0.435 0.430 0.435 0.415 0.440 2,120,000 908,680 0.4286 0.397 0.393 0.397 0.379 0.402 2,320,819 0.3915 2.35%
2021-02-02 0 0.425 0.415 0.425 0.400 0.425 1,328,000 548,680 0.4132 0.388 0.379 0.388 0.365 0.388 1,453,796 0.3774 3.66%
2021-02-01 0 0.410 0.400 0.415 0.400 0.425 344,000 140,440 0.4083 0.375 0.365 0.379 0.365 0.388 376,586 0.3729 2.50%
2021-01-29 0 0.400 0.395 0.405 0.395 0.405 648,000 257,600 0.3975 0.365 0.361 0.370 0.361 0.370 709,382 0.3631 -1.23%
2021-01-28 0 0.405 0.400 0.405 0.400 0.420 848,000 344,200 0.4059 0.370 0.365 0.370 0.365 0.384 928,328 0.3708 -1.22%
2021-01-27 0 0.410 0.400 0.410 0.395 0.415 1,368,000 548,200 0.4007 0.375 0.365 0.375 0.361 0.379 1,497,585 0.3661 1.23%
2021-01-26 0 0.405 0.400 0.410 0.385 0.405 1,904,000 756,720 0.3974 0.370 0.365 0.375 0.352 0.370 2,084,358 0.3630 1.25%
2021-01-25 0 0.400 0.400 0.405 0.380 0.400 2,520,000 994,960 0.3948 0.365 0.365 0.370 0.347 0.365 2,758,709 0.3607 2.56%
2021-01-22 0 0.390 0.385 0.390 0.385 0.410 1,424,000 558,320 0.3921 0.356 0.352 0.356 0.352 0.375 1,558,890 0.3582 -4.88%
2021-01-21 0 0.410 0.405 0.410 0.380 0.410 3,464,000 1,385,480 0.4000 0.375 0.370 0.375 0.347 0.375 3,792,131 0.3654 3.80%
2021-01-20 0 0.395 0.390 0.395 0.385 0.425 3,936,000 1,563,800 0.3973 0.361 0.356 0.361 0.352 0.388 4,308,841 0.3629 -4.82%
2021-01-19 0 0.415 0.410 0.415 0.400 0.440 5,768,000 2,438,320 0.4227 0.379 0.375 0.379 0.365 0.402 6,314,379 0.3862 0.00%
2021-01-18 0 0.415 0.405 0.415 0.380 0.430 8,320,000 3,372,680 0.4054 0.379 0.370 0.379 0.347 0.393 9,108,119 0.3703 9.21%
2021-01-15 0 0.380 0.375 0.380 0.360 0.390 4,552,000 1,697,600 0.3729 0.347 0.343 0.347 0.329 0.356 4,983,192 0.3407 5.56%
2021-01-14 0 0.360 0.350 0.360 0.350 0.360 680,000 243,200 0.3576 0.329 0.320 0.329 0.320 0.329 744,414 0.3267 1.41%
2021-01-13 0 0.355 0.345 0.355 0.350 0.360 800,000 284,000 0.3550 0.324 0.315 0.324 0.320 0.329 875,781 0.3243 0.00%
2021-01-12 0 0.355 0.350 0.355 0.330 0.355 2,144,000 743,720 0.3469 0.324 0.320 0.324 0.301 0.324 2,347,092 0.3169 4.41%
2021-01-11 0 0.340 0.330 0.340 0.330 0.350 2,048,000 684,600 0.3343 0.311 0.301 0.311 0.301 0.320 2,241,999 0.3054 1.49%
2021-01-08 0 0.335 0.330 0.340 0.330 0.345 1,488,000 503,160 0.3381 0.306 0.301 0.311 0.301 0.315 1,628,952 0.3089 -4.29%
2021-01-07 0 0.350 0.340 0.350 0.350 0.360 272,000 95,280 0.3503 0.320 0.311 0.320 0.320 0.329 297,765 0.3200 0.00%
2021-01-06 0 0.350 0.335 0.355 0.335 0.350 1,216,000 413,800 0.3403 0.320 0.306 0.324 0.306 0.320 1,331,187 0.3109 2.94%
2021-01-05 0 0.340 0.340 0.345 0.335 0.345 744,000 253,280 0.3404 0.311 0.311 0.315 0.306 0.315 814,476 0.3110 -1.45%
2021-01-04 0 0.345 0.340 0.360 0.340 0.345 544,000 186,440 0.3427 0.315 0.311 0.329 0.311 0.315 595,531 0.3131 1.47%
2020-12-31 0 0.340 0.340 0.345 0.340 0.345 368,000 125,680 0.3415 0.311 0.311 0.315 0.311 0.315 402,859 0.3120 -2.86%
2020-12-30 0 0.350 0.345 0.350 0.345 0.365 480,000 168,120 0.3503 0.320 0.315 0.320 0.315 0.333 525,468 0.3199 1.45%
2020-12-29 0 0.345 0.340 0.350 0.345 0.350 160,000 55,720 0.3483 0.315 0.311 0.320 0.315 0.320 175,156 0.3181 0.00%
2020-12-28 0 0.345 0.345 0.355 0.345 0.355 136,000 47,760 0.3512 0.315 0.315 0.324 0.315 0.324 148,883 0.3208 0.00%
2020-12-24 0 0.345 0.340 0.355 0.340 0.360 568,000 197,160 0.3471 0.315 0.311 0.324 0.311 0.329 621,804 0.3171 1.47%
2020-12-23 0 0.340 0.330 0.340 0.330 0.340 288,000 97,200 0.3375 0.311 0.301 0.311 0.301 0.311 315,281 0.3083 -1.45%
2020-12-22 0 0.345 0.335 0.345 0.335 0.355 232,000 78,040 0.3364 0.315 0.306 0.315 0.306 0.324 253,976 0.3073 0.00%
2020-12-21 0 0.345 0.330 0.345 0.340 0.350 176,000 61,000 0.3466 0.315 0.301 0.315 0.311 0.320 192,672 0.3166 -1.43%
2020-12-18 0 0.350 0.345 0.350 0.345 0.355 584,000 201,760 0.3455 0.320 0.315 0.320 0.315 0.324 639,320 0.3156 1.45%
2020-12-17 0 0.345 0.345 0.355 0.345 0.360 880,000 308,960 0.3511 0.315 0.315 0.324 0.315 0.329 963,359 0.3207 -4.17%
2020-12-16 0 0.360 0.350 0.360 0.350 0.360 72,000 25,520 0.3544 0.329 0.320 0.329 0.320 0.329 78,820 0.3238 0.00%
2020-12-15 0 0.360 0.345 0.360 0.365 0.365 56,000 20,440 0.3650 0.329 0.315 0.329 0.333 0.333 61,305 0.3334 2.86%
2020-12-14 0 0.350 0.350 0.355 0.350 0.360 648,000 227,200 0.3506 0.320 0.320 0.324 0.320 0.329 709,382 0.3203 -2.78%
2020-12-11 0 0.360 0.350 0.365 0.360 0.375 504,000 182,960 0.3630 0.329 0.320 0.333 0.329 0.343 551,742 0.3316 -1.37%
2020-12-10 0 0.365 0.365 0.370 0.365 0.370 560,000 206,200 0.3682 0.333 0.333 0.338 0.333 0.338 613,047 0.3364 0.00%
2020-12-09 0 0.380 0.375 0.380 0.370 0.385 1,952,000 741,200 0.3797 0.333 0.329 0.333 0.325 0.338 2,224,723 0.3332 2.70%
2020-12-08 0 0.370 0.365 0.370 0.365 0.375 552,000 206,120 0.3734 0.325 0.320 0.325 0.320 0.329 629,122 0.3276 1.37%
2020-12-07 0 0.365 0.365 0.375 0.365 0.370 152,000 56,040 0.3687 0.320 0.320 0.329 0.320 0.325 173,237 0.3235 0.00%
2020-12-04 0 0.365 0.365 0.375 0.365 0.375 112,000 41,280 0.3686 0.320 0.320 0.329 0.320 0.329 127,648 0.3234 -1.35%
2020-12-03 0 0.370 0.365 0.375 0.360 0.370 152,000 56,000 0.3684 0.325 0.320 0.329 0.316 0.325 173,237 0.3233 1.37%
2020-12-02 0 0.365 0.365 0.370 0.360 0.375 400,000 146,840 0.3671 0.320 0.320 0.325 0.316 0.329 455,886 0.3221 -1.35%
2020-12-01 0 0.370 0.365 0.370 0.365 0.375 400,000 147,480 0.3687 0.325 0.320 0.325 0.320 0.329 455,886 0.3235 0.00%
2020-11-30 0 0.370 0.365 0.370 0.370 0.385 1,728,000 652,800 0.3778 0.325 0.320 0.325 0.325 0.338 1,969,427 0.3315 -1.33%
2020-11-27 0 0.375 0.370 0.380 0.370 0.375 1,184,000 441,280 0.3727 0.329 0.325 0.333 0.325 0.329 1,349,422 0.3270 1.35%
2020-11-26 0 0.370 0.365 0.370 0.365 0.385 604,000 223,140 0.3694 0.325 0.320 0.325 0.320 0.338 688,388 0.3241 1.37%
2020-11-25 0 0.365 0.365 0.370 0.365 0.380 1,096,000 404,960 0.3695 0.320 0.320 0.325 0.320 0.333 1,249,127 0.3242 -2.67%
2020-11-24 0 0.375 0.370 0.375 0.370 0.375 624,000 232,880 0.3732 0.329 0.325 0.329 0.325 0.329 711,182 0.3275 1.35%
2020-11-23 0 0.370 0.370 0.375 0.360 0.370 992,000 364,200 0.3671 0.325 0.325 0.329 0.316 0.325 1,130,597 0.3221 2.78%
2020-11-20 0 0.360 0.355 0.360 0.350 0.360 512,000 183,440 0.3583 0.316 0.311 0.316 0.307 0.316 583,534 0.3144 0.00%
2020-11-19 0 0.360 0.355 0.365 0.355 0.360 584,000 208,080 0.3563 0.316 0.311 0.320 0.311 0.316 665,593 0.3126 0.00%
2020-11-18 0 0.360 0.355 0.360 0.350 0.370 792,000 281,680 0.3557 0.316 0.311 0.316 0.307 0.325 902,654 0.3121 0.00%
2020-11-17 0 0.360 0.360 0.365 0.355 0.375 568,000 205,000 0.3609 0.316 0.316 0.320 0.311 0.329 647,358 0.3167 0.00%
2020-11-16 0 0.360 0.355 0.360 0.355 0.370 776,000 278,400 0.3588 0.316 0.311 0.316 0.311 0.325 884,419 0.3148 0.00%
2020-11-13 0 0.360 0.355 0.365 0.360 0.365 352,000 126,760 0.3601 0.316 0.311 0.320 0.316 0.320 401,180 0.3160 -2.70%
2020-11-12 0 0.370 0.360 0.370 0.350 0.375 648,000 229,880 0.3548 0.325 0.316 0.325 0.307 0.329 738,535 0.3113 5.71%
2020-11-11 0 0.350 0.350 0.360 0.350 0.380 1,264,000 456,400 0.3611 0.307 0.307 0.316 0.307 0.333 1,440,599 0.3168 -5.41%
2020-11-10 0 0.370 0.365 0.375 0.365 0.390 940,000 352,020 0.3745 0.325 0.320 0.329 0.320 0.342 1,071,332 0.3286 -2.63%
2020-11-09 0 0.380 0.375 0.385 0.370 0.385 2,296,000 870,880 0.3793 0.333 0.329 0.338 0.325 0.338 2,616,785 0.3328 2.70%
2020-11-06 0 0.370 0.365 0.370 0.360 0.370 368,000 135,080 0.3671 0.325 0.320 0.325 0.316 0.325 419,415 0.3221 1.37%
2020-11-05 0 0.365 0.355 0.365 0.355 0.365 760,000 273,000 0.3592 0.320 0.311 0.320 0.311 0.320 866,183 0.3152 2.82%
2020-11-04 0 0.355 0.345 0.355 0.340 0.355 1,320,000 452,760 0.3430 0.311 0.303 0.311 0.298 0.311 1,504,423 0.3010 0.00%
2020-11-03 0 0.355 0.345 0.355 0.340 0.370 1,264,000 438,440 0.3469 0.311 0.303 0.311 0.298 0.325 1,440,599 0.3043 -1.39%
2020-11-02 0 0.360 0.350 0.365 0.340 0.360 2,616,000 916,200 0.3502 0.316 0.307 0.320 0.298 0.316 2,981,493 0.3073 5.88%
2020-10-30 0 0.340 0.340 0.345 0.335 0.350 1,472,000 503,480 0.3420 0.298 0.298 0.303 0.294 0.307 1,677,660 0.3001 1.49%
2020-10-29 0 0.335 0.335 0.345 0.335 0.350 1,040,000 353,960 0.3403 0.294 0.294 0.303 0.294 0.307 1,185,303 0.2986 -2.90%
2020-10-28 0 0.345 0.340 0.345 0.345 0.365 264,000 91,680 0.3473 0.303 0.298 0.303 0.303 0.320 300,885 0.3047 0.00%
2020-10-27 0 0.345 0.345 0.355 0.340 0.355 2,040,000 706,880 0.3465 0.303 0.303 0.311 0.298 0.311 2,325,018 0.3040 -5.48%
2020-10-23 0 0.365 0.360 0.365 0.355 0.380 2,120,000 771,440 0.3639 0.320 0.316 0.320 0.311 0.333 2,416,195 0.3193 -2.67%
2020-10-22 0 0.375 0.365 0.370 0.365 0.380 1,784,000 663,640 0.3720 0.329 0.320 0.325 0.320 0.333 2,033,251 0.3264 -1.32%
2020-10-21 0 0.380 0.370 0.375 0.370 0.400 8,008,000 3,031,720 0.3786 0.333 0.325 0.329 0.325 0.351 9,126,835 0.3322 -5.00%
2020-10-20 0 0.400 0.400 0.410 0.375 0.440 34,387,000 13,732,840 0.3994 0.351 0.351 0.360 0.329 0.386 39,191,367 0.3504 17.65%
2020-10-19 0 0.340 0.335 0.340 0.320 0.345 3,192,000 1,079,080 0.3381 0.298 0.294 0.298 0.281 0.303 3,637,969 0.2966 6.25%
2020-10-16 0 0.320 0.315 0.325 0.300 0.325 1,496,000 470,880 0.3148 0.281 0.276 0.285 0.263 0.285 1,705,013 0.2762 3.23%
2020-10-15 0 0.310 0.305 0.310 0.300 0.320 1,032,000 315,080 0.3053 0.272 0.268 0.272 0.263 0.281 1,176,186 0.2679 0.00%
2020-10-14 0 0.310 0.310 0.325 0.310 0.325 48,000 15,320 0.3192 0.272 0.272 0.285 0.272 0.285 54,706 0.2800 -3.12%
2020-10-12 0 0.320 0.310 0.320 0.310 0.320 1,664,000 522,280 0.3139 0.281 0.272 0.281 0.272 0.281 1,896,485 0.2754 1.59%
2020-10-09 0 0.315 0.310 0.315 0.310 0.325 952,000 302,200 0.3174 0.276 0.272 0.276 0.272 0.285 1,085,008 0.2785 0.00%
2020-10-08 0 0.315 0.310 0.325 0.315 0.320 424,000 134,920 0.3182 0.276 0.272 0.285 0.276 0.281 483,239 0.2792 -1.56%
2020-10-07 0 0.320 0.320 0.330 0.320 0.330 144,000 46,280 0.3214 0.281 0.281 0.290 0.281 0.290 164,119 0.2820 -1.54%
2020-10-06 0 0.325 0.325 0.330 0.325 0.330 144,000 46,840 0.3253 0.285 0.285 0.290 0.285 0.290 164,119 0.2854 -1.52%
2020-10-05 0 0.330 0.320 0.330 0.330 0.340 1,760,000 588,720 0.3345 0.290 0.281 0.290 0.290 0.298 2,005,898 0.2935 3.13%
2020-09-30 0 0.320 0.315 0.325 0.320 0.335 784,000 257,240 0.3281 0.281 0.276 0.285 0.281 0.294 893,536 0.2879 0.00%
2020-09-29 0 0.320 0.320 0.325 0.315 0.330 1,224,000 392,400 0.3206 0.281 0.281 0.285 0.276 0.290 1,395,011 0.2813 0.00%
2020-09-28 0 0.320 0.315 0.325 0.305 0.320 2,488,000 775,560 0.3117 0.281 0.276 0.285 0.268 0.281 2,835,610 0.2735 3.23%
2020-09-25 0 0.310 0.305 0.315 0.310 0.320 568,000 176,600 0.3109 0.272 0.268 0.276 0.272 0.281 647,358 0.2728 -1.59%
2020-09-24 0 0.315 0.310 0.315 0.315 0.320 520,000 164,200 0.3158 0.276 0.272 0.276 0.276 0.281 592,652 0.2771 -3.08%
2020-09-23 0 0.325 0.320 0.330 0.315 0.335 1,048,000 335,280 0.3199 0.285 0.281 0.290 0.276 0.294 1,194,421 0.2807 1.56%
2020-09-22 0 0.320 0.315 0.330 0.310 0.325 544,000 172,160 0.3165 0.281 0.276 0.290 0.272 0.285 620,005 0.2777 -1.54%
2020-09-21 0 0.325 0.315 0.325 0.315 0.340 848,000 277,040 0.3267 0.285 0.276 0.285 0.276 0.298 966,478 0.2866 3.17%
2020-09-18 0 0.315 0.315 0.325 0.305 0.330 160,000 50,760 0.3173 0.276 0.276 0.285 0.268 0.290 182,354 0.2784 1.61%
2020-09-17 0 0.310 0.310 0.315 0.310 0.320 120,000 37,720 0.3143 0.272 0.272 0.276 0.272 0.281 136,766 0.2758 -3.12%
2020-09-16 0 0.320 0.315 0.320 0.310 0.320 48,000 15,240 0.3175 0.281 0.276 0.281 0.272 0.281 54,706 0.2786 -1.54%
2020-09-15 0 0.325 0.315 0.325 - - 0 0 - 0.285 0.276 0.285 - - 0 - -1.52%
2020-09-14 0 0.330 0.310 0.330 0.310 0.330 192,000 60,640 0.3158 0.290 0.272 0.290 0.272 0.290 218,825 0.2771 3.13%
2020-09-11 0 0.320 0.315 0.320 0.320 0.325 288,000 91,440 0.3175 0.281 0.276 0.281 0.281 0.285 328,238 0.2786 -1.54%
2020-09-10 0 0.325 0.315 0.325 0.305 0.325 3,080,000 945,520 0.3070 0.285 0.276 0.285 0.268 0.285 3,510,321 0.2694 3.17%
2020-09-09 0 0.315 0.315 0.330 0.315 0.320 1,456,000 465,480 0.3197 0.276 0.276 0.290 0.276 0.281 1,659,425 0.2805 -4.55%
2020-09-08 0 0.330 0.320 0.330 0.320 0.330 688,000 220,800 0.3209 0.290 0.281 0.290 0.281 0.290 784,124 0.2816 3.13%
2020-09-07 0 0.320 0.315 0.325 0.320 0.325 40,000 12,880 0.3220 0.281 0.276 0.285 0.281 0.285 45,589 0.2825 -1.54%
2020-09-04 0 0.325 0.320 0.325 0.315 0.325 1,136,000 362,560 0.3192 0.285 0.281 0.285 0.276 0.285 1,294,716 0.2800 -1.52%
2020-09-03 0 0.330 0.325 0.340 0.325 0.335 720,000 237,720 0.3302 0.290 0.285 0.298 0.285 0.294 820,595 0.2897 -1.49%
2020-09-02 0 0.335 0.325 0.335 0.325 0.345 480,000 159,760 0.3328 0.294 0.285 0.294 0.285 0.303 547,063 0.2920 -2.90%
2020-09-01 0 0.345 0.335 0.345 0.335 0.350 592,000 202,560 0.3422 0.303 0.294 0.303 0.294 0.307 674,711 0.3002 2.99%
2020-08-31 0 0.350 0.345 0.355 0.340 0.355 4,824,000 1,671,040 0.3464 0.294 0.290 0.298 0.286 0.298 5,744,162 0.2909 1.45%
2020-08-28 0 0.345 0.335 0.350 0.340 0.355 200,000 69,920 0.3496 0.290 0.281 0.294 0.286 0.298 238,149 0.2936 -1.43%
2020-08-27 0 0.350 0.340 0.350 0.335 0.350 552,000 191,240 0.3464 0.294 0.286 0.294 0.281 0.294 657,292 0.2910 0.00%
2020-08-26 0 0.350 0.345 0.350 0.345 0.350 720,000 249,040 0.3459 0.294 0.290 0.294 0.290 0.294 857,338 0.2905 0.00%
2020-08-25 0 0.350 0.345 0.350 0.345 0.355 792,000 274,560 0.3467 0.294 0.290 0.294 0.290 0.298 943,071 0.2911 1.45%
2020-08-24 0 0.345 0.345 0.350 0.340 0.355 5,192,000 1,799,960 0.3467 0.290 0.290 0.294 0.286 0.298 6,182,357 0.2911 1.47%
2020-08-21 0 0.340 0.330 0.340 0.330 0.345 1,432,000 484,040 0.3380 0.286 0.277 0.286 0.277 0.290 1,705,149 0.2839 1.49%
2020-08-20 0 0.335 0.330 0.335 0.320 0.335 4,984,000 1,622,400 0.3255 0.281 0.277 0.281 0.269 0.281 5,934,681 0.2734 1.52%
2020-08-19 0 0.330 0.325 0.330 0.320 0.330 240,000 78,640 0.3277 0.277 0.273 0.277 0.269 0.277 285,779 0.2752 1.54%
2020-08-18 0 0.325 0.320 0.330 0.320 0.330 736,000 239,640 0.3256 0.273 0.269 0.277 0.269 0.277 876,390 0.2734 1.56%
2020-08-17 0 0.320 0.320 0.325 0.320 0.330 616,000 201,560 0.3272 0.269 0.269 0.273 0.269 0.277 733,500 0.2748 0.00%
2020-08-14 0 0.320 0.320 0.325 0.310 0.320 328,000 102,880 0.3137 0.269 0.269 0.273 0.260 0.269 390,565 0.2634 1.59%
2020-08-13 0 0.315 0.315 0.320 0.315 0.325 64,000 20,440 0.3194 0.265 0.265 0.269 0.265 0.273 76,208 0.2682 -1.56%
2020-08-12 0 0.320 0.315 0.325 0.320 0.325 192,000 61,480 0.3202 0.269 0.265 0.273 0.269 0.273 228,623 0.2689 1.59%
2020-08-11 0 0.315 0.310 0.325 0.315 0.335 808,000 255,000 0.3156 0.265 0.260 0.273 0.265 0.281 962,123 0.2650 -1.56%
2020-08-10 0 0.320 0.315 0.325 0.320 0.335 1,952,000 630,760 0.3231 0.269 0.265 0.273 0.269 0.281 2,324,337 0.2714 0.00%
2020-08-07 0 0.320 0.320 0.330 0.320 0.335 1,312,000 427,640 0.3259 0.269 0.269 0.277 0.269 0.281 1,562,260 0.2737 -1.54%
2020-08-06 0 0.325 0.320 0.325 0.315 0.330 1,288,000 416,160 0.3231 0.273 0.269 0.273 0.265 0.277 1,533,682 0.2713 3.17%
2020-08-05 0 0.315 0.310 0.315 0.310 0.315 224,000 69,560 0.3105 0.265 0.260 0.265 0.260 0.265 266,727 0.2608 3.28%
2020-08-04 0 0.305 0.305 0.310 0.305 0.315 520,000 160,680 0.3090 0.256 0.256 0.260 0.256 0.265 619,188 0.2595 -1.61%
2020-08-03 0 0.310 0.305 0.320 0.305 0.310 280,000 86,760 0.3099 0.260 0.256 0.269 0.256 0.260 333,409 0.2602 0.00%
2020-07-31 0 0.310 0.305 0.310 0.305 0.315 176,000 54,440 0.3093 0.260 0.256 0.260 0.256 0.265 209,571 0.2598 -1.59%
2020-07-30 0 0.315 0.305 0.315 0.310 0.325 720,000 225,040 0.3126 0.265 0.256 0.265 0.260 0.273 857,338 0.2625 0.00%
2020-07-29 0 0.315 0.310 0.315 0.300 0.320 296,000 92,720 0.3132 0.265 0.260 0.265 0.252 0.269 352,461 0.2631 5.00%
2020-07-28 0 0.300 0.300 0.310 0.300 0.320 1,096,000 333,040 0.3039 0.252 0.252 0.260 0.252 0.269 1,305,058 0.2552 -1.64%
2020-07-27 0 0.305 0.300 0.310 0.300 0.315 448,000 138,720 0.3096 0.256 0.252 0.260 0.252 0.265 533,454 0.2600 1.67%
2020-07-24 0 0.300 0.300 0.310 0.300 0.320 1,136,000 347,800 0.3062 0.252 0.252 0.260 0.252 0.269 1,352,688 0.2571 -4.76%
2020-07-23 0 0.315 0.315 0.325 0.305 0.330 1,880,000 593,720 0.3158 0.265 0.265 0.273 0.256 0.277 2,238,604 0.2652 -4.55%
2020-07-22 0 0.330 0.325 0.335 0.330 0.345 720,000 240,680 0.3343 0.277 0.273 0.281 0.277 0.290 857,338 0.2807 0.00%
2020-07-21 0 0.330 0.325 0.340 0.325 0.345 352,000 115,720 0.3288 0.277 0.273 0.286 0.273 0.290 419,143 0.2761 -1.49%
2020-07-20 0 0.335 0.330 0.340 0.330 0.350 1,496,000 502,160 0.3357 0.281 0.277 0.286 0.277 0.294 1,781,357 0.2819 -1.47%
2020-07-17 0 0.340 0.335 0.340 0.330 0.340 764,000 253,220 0.3314 0.286 0.281 0.286 0.277 0.286 909,730 0.2783 1.49%
2020-07-16 0 0.335 0.330 0.340 0.335 0.360 2,096,000 718,360 0.3427 0.281 0.277 0.286 0.281 0.302 2,495,805 0.2878 -4.29%
2020-07-15 0 0.350 0.345 0.350 0.345 0.355 240,000 83,520 0.3480 0.294 0.290 0.294 0.290 0.298 285,779 0.2923 -2.78%
2020-07-14 0 0.360 0.355 0.360 0.350 0.365 1,176,000 424,280 0.3608 0.302 0.298 0.302 0.294 0.307 1,400,318 0.3030 -1.37%
2020-07-13 0 0.365 0.360 0.365 0.360 0.370 632,000 231,520 0.3663 0.307 0.302 0.307 0.302 0.311 752,552 0.3076 1.39%
2020-07-10 0 0.360 0.355 0.360 0.360 0.400 4,008,000 1,496,400 0.3734 0.302 0.298 0.302 0.302 0.336 4,772,513 0.3135 0.00%
2020-07-09 0 0.360 0.355 0.360 0.360 0.370 1,856,000 675,600 0.3640 0.302 0.298 0.302 0.302 0.311 2,210,026 0.3057 -1.37%
2020-07-08 0 0.365 0.360 0.370 0.360 0.370 824,000 300,720 0.3650 0.307 0.302 0.311 0.302 0.311 981,175 0.3065 -2.67%
2020-07-07 0 0.375 0.365 0.375 0.365 0.380 2,128,000 784,880 0.3688 0.315 0.307 0.315 0.307 0.319 2,533,909 0.3098 0.00%
2020-07-06 0 0.375 0.370 0.375 0.365 0.380 1,424,000 527,560 0.3705 0.315 0.311 0.315 0.307 0.319 1,695,623 0.3111 -1.32%
2020-07-03 0 0.380 0.365 0.380 0.365 0.385 4,184,000 1,582,280 0.3782 0.319 0.307 0.319 0.307 0.323 4,982,084 0.3176 4.11%
2020-07-02 0 0.365 0.345 0.365 0.345 0.365 1,040,000 371,320 0.3570 0.307 0.290 0.307 0.290 0.307 1,238,376 0.2998 4.29%
2020-06-30 0 0.350 0.350 0.355 0.345 0.365 2,160,000 765,200 0.3543 0.294 0.294 0.298 0.290 0.307 2,572,013 0.2975 1.45%
2020-06-29 0 0.345 0.335 0.345 0.330 0.350 2,592,000 878,760 0.3390 0.290 0.281 0.290 0.277 0.294 3,086,415 0.2847 -4.17%
2020-06-26 0 0.360 0.350 0.360 0.350 0.370 3,056,000 1,084,800 0.3550 0.302 0.294 0.302 0.294 0.311 3,638,922 0.2981 -2.70%
2020-06-24 0 0.370 0.360 0.370 0.365 0.385 7,744,000 2,878,440 0.3717 0.311 0.302 0.311 0.307 0.323 9,221,142 0.3122 -5.13%
2020-06-23 0 0.390 0.380 0.390 0.360 0.390 14,880,000 5,646,040 0.3794 0.328 0.319 0.328 0.302 0.328 17,718,310 0.3187 8.33%
2020-06-22 0 0.360 0.355 0.365 0.325 0.370 5,112,000 1,818,400 0.3557 0.302 0.298 0.307 0.273 0.311 6,087,097 0.2987 4.35%
2020-06-19 0 0.345 0.340 0.345 0.325 0.345 5,272,000 1,770,160 0.3358 0.290 0.286 0.290 0.273 0.290 6,277,616 0.2820 2.99%
2020-06-18 0 0.335 0.325 0.335 0.320 0.335 1,336,000 436,160 0.3265 0.281 0.273 0.281 0.269 0.281 1,590,838 0.2742 3.08%
2020-06-17 0 0.325 0.310 0.325 0.315 0.340 3,184,000 1,040,080 0.3267 0.273 0.260 0.273 0.265 0.286 3,791,337 0.2743 -1.52%
2020-06-16 0 0.330 0.330 0.335 0.285 0.345 15,032,000 4,586,800 0.3051 0.277 0.277 0.281 0.239 0.290 17,899,303 0.2563 13.79%
2020-06-15 0 0.290 0.285 0.290 0.285 0.290 576,000 166,040 0.2883 0.244 0.239 0.244 0.239 0.244 685,870 0.2421 0.00%
2020-06-12 0 0.290 0.280 0.295 0.275 0.290 1,456,000 412,000 0.2830 0.244 0.235 0.248 0.231 0.244 1,733,727 0.2376 -1.69%
2020-06-11 0 0.295 0.285 0.295 0.285 0.295 272,000 78,640 0.2891 0.248 0.239 0.248 0.239 0.248 323,883 0.2428 1.72%
2020-06-10 0 0.290 0.285 0.290 0.290 0.295 3,288,000 969,040 0.2947 0.244 0.239 0.244 0.244 0.248 3,915,175 0.2475 0.00%
2020-06-09 0 0.290 0.285 0.290 0.290 0.295 600,000 175,280 0.2921 0.244 0.239 0.244 0.244 0.248 714,448 0.2453 0.00%
2020-06-08 0 0.290 0.285 0.290 0.285 0.295 472,000 136,120 0.2884 0.244 0.239 0.244 0.239 0.248 562,032 0.2422 1.75%
2020-06-05 0 0.285 0.285 0.290 0.285 0.290 248,000 71,520 0.2884 0.239 0.239 0.244 0.239 0.244 295,305 0.2422 -1.72%
2020-06-04 0 0.290 0.290 0.295 0.290 0.290 264,000 76,560 0.2900 0.244 0.244 0.248 0.244 0.244 314,357 0.2435 -1.69%
2020-06-03 0 0.295 0.285 0.300 0.285 0.295 568,000 164,960 0.2904 0.248 0.239 0.252 0.239 0.248 676,344 0.2439 0.00%
2020-06-02 0 0.295 0.280 0.295 0.280 0.295 208,000 59,680 0.2869 0.248 0.235 0.248 0.235 0.248 247,675 0.2410 5.36%
2020-06-01 0 0.280 0.275 0.285 0.280 0.290 616,000 174,080 0.2826 0.235 0.231 0.239 0.235 0.244 733,500 0.2373 1.82%
2020-05-29 0 0.275 0.275 0.280 0.275 0.290 512,000 143,680 0.2806 0.231 0.231 0.235 0.231 0.244 609,662 0.2357 -1.79%
2020-05-28 0 0.280 0.275 0.285 0.275 0.285 1,968,000 550,200 0.2796 0.235 0.231 0.239 0.231 0.239 2,343,389 0.2348 -5.08%
2020-05-27 0 0.295 0.285 0.295 0.290 0.295 792,000 229,960 0.2904 0.248 0.239 0.248 0.244 0.248 943,071 0.2438 0.00%
2020-05-26 0 0.295 0.290 0.300 0.290 0.295 384,000 112,800 0.2938 0.248 0.244 0.252 0.244 0.248 457,247 0.2467 -3.28%
2020-05-25 0 0.305 0.290 0.305 0.280 0.305 8,664,000 2,510,160 0.2897 0.256 0.244 0.256 0.235 0.256 10,316,629 0.2433 3.39%
2020-05-22 0 0.295 0.290 0.295 0.280 0.305 3,848,000 1,126,520 0.2928 0.248 0.244 0.248 0.235 0.256 4,581,993 0.2459 -4.84%
2020-05-21 0 0.310 0.310 0.315 0.310 0.325 952,000 300,080 0.3152 0.260 0.260 0.265 0.260 0.273 1,133,591 0.2647 -6.06%
2020-05-20 0 0.330 0.310 0.325 0.315 0.330 440,000 140,800 0.3200 0.277 0.260 0.273 0.265 0.277 523,929 0.2687 0.00%
2020-05-19 0 0.330 0.310 0.330 0.310 0.330 1,024,000 323,640 0.3161 0.277 0.260 0.277 0.260 0.277 1,219,325 0.2654 4.76%
2020-05-18 0 0.315 0.300 0.315 0.305 0.315 976,000 302,880 0.3103 0.265 0.252 0.265 0.256 0.265 1,162,169 0.2606 0.00%
2020-05-15 0 0.315 0.305 0.315 0.305 0.315 1,160,000 361,080 0.3113 0.265 0.256 0.265 0.256 0.265 1,381,266 0.2614 -1.56%
2020-05-14 0 0.320 0.310 0.320 0.310 0.320 1,088,000 340,440 0.3129 0.269 0.260 0.269 0.260 0.269 1,295,532 0.2628 -1.54%
2020-05-13 0 0.325 0.315 0.325 0.315 0.325 392,000 126,120 0.3217 0.273 0.265 0.273 0.265 0.273 466,773 0.2702 1.56%
2020-05-12 0 0.320 0.320 0.330 0.320 0.325 344,000 111,200 0.3233 0.269 0.269 0.277 0.269 0.273 409,617 0.2715 -3.03%
2020-05-11 0 0.330 0.325 0.330 0.325 0.340 1,456,000 481,760 0.3309 0.277 0.273 0.277 0.273 0.286 1,733,727 0.2779 0.00%
2020-05-08 0 0.330 0.320 0.330 0.315 0.330 2,560,000 826,320 0.3228 0.277 0.269 0.277 0.265 0.277 3,048,311 0.2711 3.13%
2020-05-07 0 0.320 0.315 0.320 0.320 0.330 396,000 128,100 0.3235 0.269 0.265 0.269 0.269 0.277 471,536 0.2717 -3.03%
2020-05-06 0 0.330 0.320 0.330 0.305 0.330 1,776,000 571,200 0.3216 0.277 0.269 0.277 0.256 0.277 2,114,766 0.2701 8.20%
2020-05-05 0 0.305 0.305 0.320 0.305 0.315 488,000 151,120 0.3097 0.256 0.256 0.269 0.256 0.265 581,084 0.2601 -1.61%
2020-05-04 0 0.310 0.305 0.315 0.300 0.315 1,856,000 569,840 0.3070 0.260 0.256 0.265 0.252 0.265 2,210,026 0.2578 -1.59%
2020-04-29 0 0.315 0.315 0.325 0.310 0.320 2,384,000 752,480 0.3156 0.265 0.265 0.273 0.260 0.269 2,838,740 0.2651 -1.56%
2020-04-28 0 0.320 0.310 0.320 0.300 0.320 736,000 227,360 0.3089 0.269 0.260 0.269 0.252 0.269 876,390 0.2594 6.67%
2020-04-27 0 0.300 0.300 0.310 0.300 0.310 776,000 236,200 0.3044 0.252 0.252 0.260 0.252 0.260 924,019 0.2556 0.00%
2020-04-24 0 0.300 0.295 0.300 0.300 0.320 2,168,000 656,960 0.3030 0.252 0.248 0.252 0.252 0.269 2,581,539 0.2545 -4.76%
2020-04-23 0 0.315 0.315 0.320 0.310 0.320 128,000 40,160 0.3138 0.265 0.265 0.269 0.260 0.269 152,416 0.2635 -1.56%
2020-04-22 0 0.320 0.315 0.320 0.295 0.320 6,016,000 1,860,080 0.3092 0.269 0.265 0.269 0.248 0.269 7,163,532 0.2597 3.23%
2020-04-21 0 0.310 0.305 0.310 0.290 0.310 5,328,000 1,586,720 0.2978 0.260 0.256 0.260 0.244 0.260 6,344,298 0.2501 0.00%
2020-04-20 0 0.310 0.310 0.315 0.310 0.320 1,496,000 477,480 0.3192 0.260 0.260 0.265 0.260 0.269 1,781,357 0.2680 0.00%
2020-04-17 0 0.310 0.310 0.315 0.305 0.325 3,256,000 1,016,520 0.3122 0.260 0.260 0.265 0.256 0.273 3,877,071 0.2622 0.00%
2020-04-16 0 0.310 0.310 0.315 0.305 0.320 3,040,000 948,480 0.3120 0.260 0.260 0.265 0.256 0.269 3,619,870 0.2620 -3.12%
2020-04-15 0 0.320 0.320 0.325 0.320 0.355 27,760,000 9,589,840 0.3455 0.269 0.269 0.273 0.269 0.298 33,055,127 0.2901 -3.03%
2020-04-14 0 0.330 0.305 0.330 0.270 0.330 8,192,000 2,480,240 0.3028 0.277 0.256 0.277 0.227 0.277 9,754,596 0.2543 15.79%
2020-04-09 0 0.285 0.285 0.290 0.275 0.295 3,972,000 1,132,980 0.2852 0.239 0.239 0.244 0.231 0.248 4,729,646 0.2395 1.79%
2020-04-08 0 0.280 0.275 0.280 0.260 0.285 7,984,000 2,135,520 0.2675 0.235 0.231 0.235 0.218 0.239 9,506,921 0.2246 7.69%
2020-04-07 0 0.260 0.255 0.265 0.255 0.265 1,456,000 377,120 0.2590 0.218 0.214 0.223 0.214 0.223 1,733,727 0.2175 1.96%
2020-04-06 0 0.255 0.255 0.260 0.250 0.260 704,000 180,480 0.2564 0.214 0.214 0.218 0.210 0.218 838,286 0.2153 0.00%
2020-04-03 0 0.255 0.255 0.260 0.250 0.260 7,600,000 1,939,920 0.2553 0.214 0.214 0.218 0.210 0.218 9,049,674 0.2144 -3.77%
2020-04-02 0 0.265 0.260 0.270 0.250 0.265 5,984,000 1,541,600 0.2576 0.223 0.218 0.227 0.210 0.223 7,125,428 0.2164 1.92%
2020-04-01 0 0.260 0.255 0.260 0.250 0.265 1,384,000 357,920 0.2586 0.218 0.214 0.218 0.210 0.223 1,647,993 0.2172 0.00%
2020-03-31 0 0.260 0.260 0.265 0.255 0.265 904,000 234,840 0.2598 0.218 0.218 0.223 0.214 0.223 1,076,435 0.2182 -1.89%
2020-03-30 0 0.265 0.255 0.270 0.255 0.270 2,848,000 740,480 0.2600 0.223 0.214 0.227 0.214 0.227 3,391,246 0.2184 -5.36%
2020-03-27 0 0.280 0.275 0.280 0.255 0.280 4,679,595 1,254,820 0.2681 0.235 0.231 0.235 0.214 0.235 5,572,212 0.2252 7.69%
2020-03-26 0 0.260 0.260 0.265 0.255 0.280 13,568,000 3,573,480 0.2634 0.218 0.218 0.223 0.214 0.235 16,156,050 0.2212 -8.77%
2020-03-25 0 0.285 0.280 0.285 0.255 0.345 42,672,000 12,246,080 0.2870 0.239 0.235 0.239 0.214 0.290 50,811,540 0.2410 -14.93%
2020-03-24 0 0.335 0.335 0.340 0.320 0.345 1,496,000 499,080 0.3336 0.281 0.281 0.286 0.269 0.290 1,781,357 0.2802 6.35%
2020-03-23 0 0.315 0.310 0.320 0.305 0.320 1,024,000 319,280 0.3118 0.265 0.260 0.269 0.256 0.269 1,219,325 0.2618 -1.56%
2020-03-20 0 0.320 0.320 0.330 0.315 0.330 1,400,000 451,960 0.3228 0.269 0.269 0.277 0.265 0.277 1,667,045 0.2711 3.23%
2020-03-19 0 0.310 0.310 0.315 0.295 0.330 7,184,000 2,242,320 0.3121 0.260 0.260 0.265 0.248 0.277 8,554,324 0.2621 -7.46%
2020-03-18 0 0.335 0.335 0.340 0.335 0.355 1,600,000 548,160 0.3426 0.281 0.281 0.286 0.281 0.298 1,905,195 0.2877 -4.29%
2020-03-17 0 0.350 0.340 0.355 0.340 0.365 4,616,000 1,608,200 0.3484 0.294 0.286 0.298 0.286 0.307 5,496,486 0.2926 -1.41%
2020-03-16 0 0.355 0.355 0.360 0.355 0.370 2,656,000 953,560 0.3590 0.298 0.298 0.302 0.298 0.311 3,162,623 0.3015 -5.33%
2020-03-13 0 0.375 0.365 0.375 0.355 0.375 4,008,000 1,454,040 0.3628 0.315 0.307 0.315 0.298 0.315 4,772,513 0.3047 -1.32%
2020-03-12 0 0.380 0.375 0.385 0.375 0.395 2,674,000 1,019,380 0.3812 0.319 0.315 0.323 0.315 0.332 3,184,056 0.3202 -5.00%
2020-03-11 0 0.400 0.395 0.405 0.385 0.410 1,520,000 608,200 0.4001 0.336 0.332 0.340 0.323 0.344 1,809,935 0.3360 3.90%
2020-03-10 0 0.385 0.385 0.400 0.375 0.410 4,216,000 1,643,680 0.3899 0.323 0.323 0.336 0.315 0.344 5,020,188 0.3274 -3.75%
2020-03-09 0 0.400 0.390 0.405 0.390 0.415 3,912,405 1,570,515 0.4014 0.336 0.328 0.340 0.328 0.349 4,658,683 0.3371 -3.61%
2020-03-06 0 0.415 0.410 0.420 0.400 0.450 18,640,000 7,988,120 0.4285 0.349 0.344 0.353 0.336 0.378 22,195,517 0.3599 1.22%
2020-03-05 0 0.410 0.410 0.415 0.355 0.435 16,740,000 6,760,720 0.4039 0.344 0.344 0.349 0.298 0.365 19,933,099 0.3392 15.49%
2020-03-04 0 0.355 0.350 0.360 0.350 0.355 616,000 216,080 0.3508 0.298 0.294 0.302 0.294 0.298 733,500 0.2946 0.00%
2020-03-03 0 0.355 0.350 0.355 0.355 0.360 592,000 212,240 0.3585 0.298 0.294 0.298 0.298 0.302 704,922 0.3011 0.00%
2020-03-02 0 0.355 0.345 0.360 0.340 0.355 1,448,000 504,240 0.3482 0.298 0.290 0.302 0.286 0.298 1,724,201 0.2924 0.00%
2020-02-28 0 0.355 0.345 0.360 0.340 0.355 2,480,000 862,120 0.3476 0.298 0.290 0.302 0.286 0.298 2,953,052 0.2919 0.00%
2020-02-27 0 0.355 0.355 0.360 0.350 0.360 312,000 110,720 0.3549 0.298 0.298 0.302 0.294 0.302 371,513 0.2980 -1.39%
2020-02-26 0 0.360 0.350 0.360 0.350 0.365 1,136,000 401,800 0.3537 0.302 0.294 0.302 0.294 0.307 1,352,688 0.2970 2.86%
2020-02-25 0 0.350 0.350 0.360 0.345 0.360 1,472,000 518,080 0.3520 0.294 0.294 0.302 0.290 0.302 1,752,779 0.2956 -1.41%
2020-02-24 0 0.355 0.355 0.360 0.350 0.360 1,320,000 470,600 0.3565 0.298 0.298 0.302 0.294 0.302 1,571,786 0.2994 -1.39%
2020-02-21 0 0.360 0.350 0.360 0.350 0.360 1,032,000 364,840 0.3535 0.302 0.294 0.302 0.294 0.302 1,228,851 0.2969 0.00%
2020-02-20 0 0.360 0.355 0.370 0.360 0.370 456,000 165,840 0.3637 0.302 0.298 0.311 0.302 0.311 542,980 0.3054 -2.70%
2020-02-19 0 0.370 0.365 0.370 0.360 0.370 1,032,000 380,640 0.3688 0.311 0.307 0.311 0.302 0.311 1,228,851 0.3098 2.78%
2020-02-18 0 0.360 0.355 0.365 0.360 0.360 960,000 345,600 0.3600 0.302 0.298 0.307 0.302 0.302 1,143,117 0.3023 -1.37%
2020-02-17 0 0.365 0.360 0.365 0.360 0.375 880,000 323,280 0.3674 0.307 0.302 0.307 0.302 0.315 1,047,857 0.3085 1.39%
2020-02-14 0 0.360 0.355 0.365 0.355 0.365 608,000 220,920 0.3634 0.302 0.298 0.307 0.298 0.307 723,974 0.3051 0.00%
2020-02-13 0 0.360 0.355 0.365 0.345 0.370 1,584,000 569,640 0.3596 0.302 0.298 0.307 0.290 0.311 1,886,143 0.3020 2.86%
2020-02-12 0 0.350 0.340 0.350 0.305 0.355 2,712,000 932,320 0.3438 0.294 0.286 0.294 0.256 0.298 3,229,305 0.2887 -2.78%
2020-02-11 0 0.360 0.350 0.360 0.355 0.365 704,000 253,080 0.3595 0.302 0.294 0.302 0.298 0.307 838,286 0.3019 2.86%
2020-02-10 0 0.350 0.355 0.360 0.350 0.360 616,000 217,600 0.3532 0.294 0.298 0.302 0.294 0.302 733,500 0.2967 -1.41%
2020-02-07 0 0.355 0.355 0.365 0.355 0.360 1,280,000 454,720 0.3553 0.298 0.298 0.307 0.298 0.302 1,524,156 0.2983 -2.74%
2020-02-06 0 0.365 0.360 0.365 0.350 0.365 1,056,000 375,840 0.3559 0.307 0.302 0.307 0.294 0.307 1,257,428 0.2989 4.29%
2020-02-05 0 0.350 0.350 0.355 0.350 0.355 256,000 90,040 0.3517 0.294 0.294 0.298 0.294 0.298 304,831 0.2954 0.00%
2020-02-04 0 0.350 0.350 0.365 0.350 0.360 1,088,000 381,640 0.3508 0.294 0.294 0.307 0.294 0.302 1,295,532 0.2946 -4.11%
2020-02-03 0 0.365 0.350 0.365 0.340 0.370 1,240,000 440,680 0.3554 0.307 0.294 0.307 0.286 0.311 1,476,526 0.2985 1.39%
2020-01-31 0 0.360 0.360 0.370 0.360 0.370 1,664,000 605,440 0.3638 0.302 0.302 0.311 0.302 0.311 1,981,402 0.3056 0.00%
2020-01-30 0 0.360 0.355 0.370 0.350 0.370 3,864,000 1,368,840 0.3543 0.302 0.298 0.311 0.294 0.311 4,601,045 0.2975 -2.70%
2020-01-29 0 0.370 0.370 0.375 0.370 0.395 1,504,000 564,840 0.3756 0.311 0.311 0.315 0.311 0.332 1,790,883 0.3154 -5.13%
2020-01-24 0 0.390 0.390 0.400 0.385 0.390 264,000 102,720 0.3891 0.328 0.328 0.336 0.323 0.328 314,357 0.3268 1.30%
2020-01-23 0 0.385 0.385 0.395 0.380 0.405 4,408,000 1,713,840 0.3888 0.323 0.323 0.332 0.319 0.340 5,248,811 0.3265 -4.94%
2020-01-22 0 0.405 0.405 0.410 0.400 0.405 648,000 261,880 0.4041 0.340 0.340 0.344 0.336 0.340 771,604 0.3394 0.00%
2020-01-21 0 0.405 0.400 0.410 0.400 0.410 1,048,000 425,920 0.4064 0.340 0.336 0.344 0.336 0.344 1,247,902 0.3413 -2.41%
2020-01-20 0 0.415 0.410 0.420 0.410 0.420 1,112,000 461,560 0.4151 0.349 0.344 0.353 0.344 0.353 1,324,110 0.3486 1.22%
2020-01-17 0 0.410 0.410 0.415 0.400 0.410 1,288,000 522,840 0.4059 0.344 0.344 0.349 0.336 0.344 1,533,682 0.3409 1.23%
2020-01-16 0 0.405 0.400 0.405 0.400 0.410 984,000 399,280 0.4058 0.340 0.336 0.340 0.336 0.344 1,171,695 0.3408 -1.22%
2020-01-15 0 0.410 0.400 0.410 0.405 0.410 1,104,000 449,200 0.4069 0.344 0.336 0.344 0.340 0.344 1,314,584 0.3417 -1.20%
2020-01-14 0 0.415 0.415 0.420 0.405 0.420 1,944,000 797,040 0.4100 0.349 0.349 0.353 0.340 0.353 2,314,811 0.3443 -1.19%
2020-01-13 0 0.420 0.415 0.420 0.415 0.425 392,000 164,640 0.4200 0.353 0.349 0.353 0.349 0.357 466,773 0.3527 -1.18%
2020-01-10 0 0.425 0.420 0.425 0.415 0.430 1,336,000 566,320 0.4239 0.357 0.353 0.357 0.349 0.361 1,590,838 0.3560 0.00%
2020-01-09 0 0.425 0.425 0.430 0.410 0.425 560,000 231,960 0.4142 0.357 0.357 0.361 0.344 0.357 666,818 0.3479 3.66%
2020-01-08 0 0.410 0.410 0.415 0.405 0.410 1,144,000 468,280 0.4093 0.344 0.344 0.349 0.340 0.344 1,362,214 0.3438 -2.38%
2020-01-07 0 0.420 0.415 0.420 0.410 0.420 1,656,000 691,480 0.4176 0.353 0.349 0.353 0.344 0.353 1,971,876 0.3507 -1.18%
2020-01-06 0 0.425 0.420 0.425 0.410 0.425 352,000 147,080 0.4178 0.357 0.353 0.357 0.344 0.357 419,143 0.3509 2.41%
2020-01-03 0 0.415 0.415 0.420 0.410 0.420 1,432,000 591,800 0.4133 0.349 0.349 0.353 0.344 0.353 1,705,149 0.3471 0.00%
2020-01-02 0 0.415 0.410 0.420 0.410 0.420 912,000 378,120 0.4146 0.349 0.344 0.353 0.344 0.353 1,085,961 0.3482 -1.19%
2019-12-31 0 0.420 0.415 0.420 0.415 0.420 104,000 43,320 0.4165 0.353 0.349 0.353 0.349 0.353 123,838 0.3498 0.00%
2019-12-30 0 0.420 0.420 0.425 0.420 0.430 1,016,000 427,680 0.4209 0.353 0.353 0.357 0.353 0.361 1,209,799 0.3535 -1.18%
2019-12-27 0 0.425 0.420 0.435 0.420 0.435 2,120,000 905,040 0.4269 0.357 0.353 0.365 0.353 0.365 2,524,383 0.3585 -1.16%
2019-12-24 0 0.430 0.430 0.440 0.430 0.435 488,000 210,280 0.4309 0.361 0.361 0.370 0.361 0.365 581,084 0.3619 0.00%
2019-12-23 0 0.430 0.425 0.430 0.425 0.435 1,160,000 499,920 0.4310 0.361 0.357 0.361 0.357 0.365 1,381,266 0.3619 -2.27%
2019-12-20 0 0.440 0.430 0.440 0.430 0.440 352,000 153,080 0.4349 0.370 0.361 0.370 0.361 0.370 419,143 0.3652 1.15%
2019-12-19 0 0.435 0.430 0.435 0.425 0.445 1,872,000 809,120 0.4322 0.365 0.361 0.365 0.357 0.374 2,229,078 0.3630 -1.14%
2019-12-18 0 0.440 0.435 0.440 0.435 0.440 288,000 126,600 0.4396 0.370 0.365 0.370 0.365 0.370 342,935 0.3692 0.00%
2019-12-17 0 0.440 0.435 0.440 0.435 0.445 808,000 353,960 0.4381 0.370 0.365 0.370 0.365 0.374 962,123 0.3679 0.00%
2019-12-16 0 0.440 0.435 0.445 0.435 0.450 912,000 402,920 0.4418 0.370 0.365 0.374 0.365 0.378 1,085,961 0.3710 -2.22%
2019-12-13 0 0.450 0.445 0.450 0.440 0.450 1,984,000 880,240 0.4437 0.378 0.374 0.378 0.370 0.378 2,362,441 0.3726 2.27%
2019-12-12 0 0.440 0.435 0.445 0.430 0.440 568,000 248,520 0.4375 0.370 0.365 0.374 0.361 0.370 676,344 0.3674 0.00%
2019-12-11 0 0.440 0.435 0.440 0.430 0.440 1,472,000 640,200 0.4349 0.370 0.365 0.370 0.361 0.370 1,752,779 0.3652 0.00%
2019-12-10 0 0.440 0.435 0.440 0.435 0.445 808,000 356,600 0.4413 0.370 0.365 0.370 0.365 0.374 962,123 0.3706 -3.30%
2019-12-09 0 0.455 0.440 0.455 - - 0 0 - 0.382 0.370 0.382 - - 0 - 0.00%
2019-12-06 0 0.455 0.450 0.455 0.445 0.455 264,000 118,520 0.4489 0.382 0.378 0.382 0.374 0.382 314,357 0.3770 2.25%
2019-12-05 0 0.455 0.450 0.455 0.450 0.455 368,000 167,360 0.4548 0.374 0.370 0.374 0.370 0.374 448,042 0.3735 0.00%
2019-12-04 0 0.455 0.445 0.455 0.445 0.455 400,000 180,240 0.4506 0.374 0.366 0.374 0.366 0.374 487,002 0.3701 -1.09%
2019-12-03 0 0.460 0.450 0.460 0.455 0.460 680,000 309,760 0.4555 0.378 0.370 0.378 0.374 0.378 827,903 0.3741 -1.08%
2019-12-02 0 0.465 0.450 0.465 0.450 0.465 416,000 189,040 0.4544 0.382 0.370 0.382 0.370 0.382 506,482 0.3732 1.09%
2019-11-29 0 0.460 0.455 0.460 0.450 0.465 232,000 105,880 0.4564 0.378 0.374 0.378 0.370 0.382 282,461 0.3748 1.10%
2019-11-28 0 0.455 0.450 0.460 0.445 0.465 1,184,000 534,280 0.4513 0.374 0.370 0.378 0.366 0.382 1,441,526 0.3706 -1.09%
2019-11-27 0 0.460 0.455 0.460 0.460 0.460 264,000 121,440 0.4600 0.378 0.374 0.378 0.378 0.378 321,421 0.3778 0.00%
2019-11-26 0 0.460 0.455 0.460 0.455 0.485 3,336,000 1,539,600 0.4615 0.378 0.374 0.378 0.374 0.398 4,061,597 0.3791 -4.17%
2019-11-25 0 0.480 0.480 0.485 0.470 0.485 1,696,000 808,800 0.4769 0.394 0.394 0.398 0.386 0.398 2,064,888 0.3917 4.35%
2019-11-22 0 0.460 0.460 0.465 0.455 0.460 400,000 182,680 0.4567 0.378 0.378 0.382 0.374 0.378 487,002 0.3751 1.10%
2019-11-21 0 0.455 0.455 0.465 0.445 0.460 544,000 245,880 0.4520 0.374 0.374 0.382 0.366 0.378 662,323 0.3712 1.11%
2019-11-20 0 0.450 0.450 0.460 0.450 0.465 1,080,000 494,080 0.4575 0.370 0.370 0.378 0.370 0.382 1,314,905 0.3758 -3.23%
2019-11-19 0 0.465 0.465 0.475 0.460 0.470 912,000 424,800 0.4658 0.382 0.382 0.390 0.378 0.386 1,110,365 0.3826 1.09%
2019-11-18 0 0.460 0.460 0.465 0.455 0.460 128,000 58,800 0.4594 0.378 0.378 0.382 0.374 0.378 155,841 0.3773 0.00%
2019-11-15 0 0.460 0.455 0.460 0.450 0.460 536,000 241,960 0.4514 0.378 0.374 0.378 0.370 0.378 652,583 0.3708 1.10%
2019-11-14 0 0.455 0.445 0.455 0.440 0.455 1,072,000 480,720 0.4484 0.374 0.366 0.374 0.361 0.374 1,305,165 0.3683 -2.15%
2019-11-13 0 0.465 0.455 0.465 0.455 0.475 1,368,000 635,400 0.4645 0.382 0.374 0.382 0.374 0.390 1,665,547 0.3815 -1.06%
2019-11-12 0 0.470 0.470 0.475 0.470 0.475 600,000 282,520 0.4709 0.386 0.386 0.390 0.386 0.390 730,503 0.3867 -1.05%
2019-11-11 0 0.475 0.470 0.475 0.470 0.480 544,000 258,240 0.4747 0.390 0.386 0.390 0.386 0.394 662,323 0.3899 -3.06%
2019-11-08 0 0.490 0.480 0.490 0.480 0.490 480,000 232,840 0.4851 0.402 0.394 0.402 0.394 0.402 584,402 0.3984 1.03%
2019-11-07 0 0.485 0.485 0.490 0.480 0.485 488,000 236,400 0.4844 0.398 0.398 0.402 0.394 0.398 594,142 0.3979 0.00%
2019-11-06 0 0.485 0.480 0.490 0.480 0.490 824,000 400,240 0.4857 0.398 0.394 0.402 0.394 0.402 1,003,224 0.3990 -2.02%
2019-11-05 0 0.495 0.485 0.495 0.485 0.495 896,000 437,280 0.4880 0.407 0.398 0.407 0.398 0.407 1,090,884 0.4008 0.00%
2019-11-04 0 0.495 0.485 0.495 0.485 0.510 3,784,000 1,880,480 0.4970 0.407 0.398 0.407 0.398 0.419 4,607,039 0.4082 2.06%
2019-11-01 0 0.485 0.480 0.485 0.450 0.485 1,752,000 833,160 0.4755 0.398 0.394 0.398 0.370 0.398 2,133,069 0.3906 6.59%
2019-10-31 0 0.455 0.450 0.460 0.450 0.460 688,000 312,000 0.4535 0.374 0.370 0.378 0.370 0.378 837,643 0.3725 1.11%
2019-10-30 0 0.450 0.445 0.450 0.445 0.450 664,000 297,760 0.4484 0.370 0.366 0.370 0.366 0.370 808,423 0.3683 0.00%
2019-10-29 0 0.450 0.445 0.455 0.445 0.450 544,000 244,600 0.4496 0.370 0.366 0.374 0.366 0.370 662,323 0.3693 0.00%
2019-10-28 0 0.450 0.445 0.455 0.445 0.450 536,000 239,200 0.4463 0.370 0.366 0.374 0.366 0.370 652,583 0.3665 1.12%
2019-10-25 0 0.445 0.445 0.450 0.445 0.455 1,264,000 568,600 0.4498 0.366 0.366 0.370 0.366 0.374 1,538,926 0.3695 -2.20%
2019-10-24 0 0.455 0.450 0.455 0.445 0.455 224,000 100,640 0.4493 0.374 0.370 0.374 0.366 0.374 272,721 0.3690 0.00%
2019-10-23 0 0.455 0.450 0.455 0.450 0.455 592,000 267,880 0.4525 0.374 0.370 0.374 0.370 0.374 720,763 0.3717 -1.09%
2019-10-22 0 0.460 0.450 0.460 0.450 0.460 672,000 304,880 0.4537 0.378 0.370 0.378 0.370 0.378 818,163 0.3726 0.00%
2019-10-21 0 0.460 0.445 0.460 0.450 0.460 808,000 367,360 0.4547 0.378 0.366 0.378 0.370 0.378 983,744 0.3734 0.00%
2019-10-18 0 0.460 0.455 0.460 0.455 0.460 720,000 330,120 0.4585 0.378 0.374 0.378 0.374 0.378 876,604 0.3766 0.00%
2019-10-17 0 0.460 0.455 0.460 0.455 0.465 392,000 179,360 0.4576 0.378 0.374 0.378 0.374 0.382 477,262 0.3758 -2.13%
2019-10-16 0 0.470 0.460 0.470 0.450 0.470 472,000 215,480 0.4565 0.386 0.378 0.386 0.370 0.386 574,662 0.3750 0.00%
2019-10-15 0 0.470 0.460 0.470 0.460 0.470 368,000 170,960 0.4646 0.386 0.378 0.386 0.378 0.386 448,042 0.3816 1.08%
2019-10-14 0 0.465 0.460 0.465 0.460 0.465 1,984,000 914,760 0.4611 0.382 0.378 0.382 0.378 0.382 2,415,530 0.3787 2.20%
2019-10-11 0 0.455 0.445 0.455 0.440 0.455 1,088,000 484,760 0.4456 0.374 0.366 0.374 0.361 0.374 1,324,645 0.3660 2.25%
2019-10-10 0 0.445 0.445 0.455 0.440 0.445 496,000 220,080 0.4437 0.366 0.366 0.374 0.361 0.366 603,882 0.3644 0.00%
2019-10-09 0 0.445 0.440 0.445 0.435 0.445 592,000 263,120 0.4445 0.366 0.361 0.366 0.357 0.366 720,763 0.3651 0.00%
2019-10-08 0 0.445 0.440 0.450 0.440 0.455 836,000 369,520 0.4420 0.366 0.361 0.370 0.361 0.374 1,017,834 0.3630 -1.11%
2019-10-04 0 0.450 0.445 0.450 0.440 0.465 2,936,000 1,329,800 0.4529 0.370 0.366 0.370 0.361 0.382 3,574,595 0.3720 -2.17%
2019-10-03 0 0.460 0.455 0.465 0.455 0.465 2,136,000 986,120 0.4617 0.378 0.374 0.382 0.374 0.382 2,600,591 0.3792 -1.08%
2019-10-02 0 0.465 0.460 0.470 0.455 0.470 2,488,000 1,153,520 0.4636 0.382 0.378 0.386 0.374 0.386 3,029,152 0.3808 -1.06%
2019-09-30 0 0.470 0.465 0.470 0.465 0.480 808,000 379,840 0.4701 0.386 0.382 0.386 0.382 0.394 983,744 0.3861 -1.05%
2019-09-27 0 0.475 0.470 0.475 0.470 0.475 1,336,000 629,440 0.4711 0.390 0.386 0.390 0.386 0.390 1,626,587 0.3870 1.06%
2019-09-26 0 0.470 0.465 0.480 0.460 0.475 3,400,000 1,593,320 0.4686 0.386 0.382 0.394 0.378 0.390 4,139,517 0.3849 0.00%
2019-09-25 0 0.470 0.465 0.470 0.465 0.480 3,232,000 1,522,120 0.4710 0.386 0.382 0.386 0.382 0.394 3,934,976 0.3868 -3.09%
2019-09-24 0 0.485 0.480 0.490 0.480 0.485 592,000 286,320 0.4836 0.398 0.394 0.402 0.394 0.398 720,763 0.3972 0.00%
2019-09-23 0 0.485 0.480 0.485 0.480 0.500 1,512,000 739,120 0.4888 0.398 0.394 0.398 0.394 0.411 1,840,868 0.4015 -3.00%
2019-09-20 0 0.500 0.495 0.510 0.495 0.510 1,360,000 681,680 0.5012 0.411 0.407 0.419 0.407 0.419 1,655,807 0.4117 0.00%
2019-09-19 0 0.500 0.500 0.510 0.500 0.500 4,264,000 2,132,000 0.5000 0.411 0.411 0.419 0.411 0.411 5,191,441 0.4107 -1.96%
2019-09-18 0 0.510 0.500 0.510 0.500 0.510 1,184,000 598,000 0.5051 0.419 0.411 0.419 0.411 0.419 1,441,526 0.4148 0.00%
2019-09-17 0 0.510 0.500 0.510 0.500 0.510 1,336,000 674,320 0.5047 0.419 0.411 0.419 0.411 0.419 1,626,587 0.4146 -1.92%
2019-09-16 0 0.520 0.500 0.520 0.500 0.520 1,632,000 824,480 0.5052 0.427 0.411 0.427 0.411 0.427 1,986,968 0.4149 1.96%
2019-09-13 0 0.510 0.500 0.520 0.500 0.510 2,568,000 1,299,120 0.5059 0.419 0.411 0.427 0.411 0.419 3,126,553 0.4155 0.00%
2019-09-12 0 0.510 0.500 0.520 0.500 0.510 1,648,000 835,040 0.5067 0.419 0.411 0.427 0.411 0.419 2,006,448 0.4162 2.00%
2019-09-11 0 0.500 0.500 0.510 0.495 0.510 3,112,000 1,555,920 0.5000 0.411 0.411 0.419 0.407 0.419 3,788,876 0.4107 -1.96%
2019-09-10 0 0.510 0.500 0.510 0.500 0.520 3,096,000 1,567,200 0.5062 0.419 0.411 0.419 0.411 0.427 3,769,395 0.4158 3.03%
2019-09-09 0 0.495 0.490 0.495 0.470 0.510 5,448,000 2,692,000 0.4941 0.407 0.402 0.407 0.386 0.419 6,632,967 0.4059 5.32%
2019-09-06 0 0.470 0.465 0.470 0.450 0.490 4,272,000 2,016,000 0.4719 0.386 0.382 0.386 0.370 0.402 5,201,181 0.3876 5.62%
2019-09-05 0 0.445 0.440 0.445 0.430 0.450 648,000 286,800 0.4426 0.366 0.361 0.366 0.353 0.370 788,943 0.3635 1.14%
2019-09-04 0 0.440 0.435 0.440 0.420 0.440 3,048,000 1,317,280 0.4322 0.361 0.357 0.361 0.345 0.361 3,710,955 0.3550 0.00%
2019-09-03 0 0.440 0.435 0.440 0.430 0.440 552,000 240,520 0.4357 0.361 0.357 0.361 0.353 0.361 672,063 0.3579 0.00%
2019-09-02 0 0.440 0.430 0.440 0.430 0.450 2,424,000 1,060,360 0.4374 0.361 0.353 0.361 0.353 0.370 2,951,232 0.3593 -2.22%
2019-08-30 0 0.450 0.440 0.450 0.440 0.460 2,416,000 1,086,480 0.4497 0.370 0.361 0.370 0.361 0.378 2,941,492 0.3694 1.12%
2019-08-29 0 0.465 0.460 0.465 0.455 0.485 1,944,000 899,920 0.4629 0.366 0.362 0.366 0.358 0.381 2,473,204 0.3639 1.09%
2019-08-28 0 0.460 0.455 0.460 0.455 0.480 1,800,000 825,720 0.4587 0.362 0.358 0.362 0.358 0.377 2,290,004 0.3606 -2.13%
2019-08-27 0 0.470 0.460 0.470 0.465 0.470 640,000 299,440 0.4679 0.369 0.362 0.369 0.366 0.369 814,224 0.3678 0.00%
2019-08-26 0 0.470 0.465 0.470 0.460 0.470 1,992,000 925,160 0.4644 0.369 0.366 0.369 0.362 0.369 2,534,271 0.3651 -4.08%
2019-08-23 0 0.490 0.485 0.490 0.470 0.495 1,264,000 609,320 0.4821 0.385 0.381 0.385 0.369 0.389 1,608,092 0.3789 3.16%
2019-08-22 0 0.475 0.475 0.480 0.475 0.485 1,104,000 527,120 0.4775 0.373 0.373 0.377 0.373 0.381 1,404,536 0.3753 -2.06%
2019-08-21 0 0.485 0.480 0.490 0.480 0.485 912,000 440,480 0.4830 0.381 0.377 0.385 0.377 0.381 1,160,269 0.3796 0.00%
2019-08-20 0 0.485 0.480 0.485 0.475 0.490 1,584,000 764,400 0.4826 0.381 0.377 0.381 0.373 0.385 2,015,203 0.3793 -1.02%
2019-08-19 0 0.490 0.490 0.495 0.485 0.500 2,352,000 1,153,840 0.4906 0.385 0.385 0.389 0.381 0.393 2,992,272 0.3856 2.08%
2019-08-16 0 0.480 0.475 0.485 0.475 0.485 648,000 310,120 0.4786 0.377 0.373 0.381 0.373 0.381 824,401 0.3762 0.00%
2019-08-15 0 0.480 0.470 0.485 0.470 0.485 2,448,000 1,159,600 0.4737 0.377 0.369 0.381 0.369 0.381 3,114,405 0.3723 0.00%
2019-08-14 0 0.480 0.470 0.480 0.470 0.495 2,928,000 1,411,480 0.4821 0.377 0.369 0.377 0.369 0.389 3,725,073 0.3789 0.00%
2019-08-13 0 0.480 0.475 0.480 0.470 0.485 2,688,000 1,290,640 0.4801 0.377 0.373 0.377 0.369 0.381 3,419,739 0.3774 -3.03%
2019-08-12 0 0.495 0.495 0.500 0.495 0.500 440,000 218,640 0.4969 0.389 0.389 0.393 0.389 0.393 559,779 0.3906 -2.94%
2019-08-09 0 0.510 0.495 0.510 0.500 0.530 1,536,000 777,680 0.5063 0.401 0.389 0.401 0.393 0.417 1,954,137 0.3980 -3.77%
2019-08-08 0 0.530 0.510 0.530 0.490 0.530 3,800,000 1,917,680 0.5047 0.417 0.401 0.417 0.385 0.417 4,834,452 0.3967 6.00%
2019-08-07 0 0.500 0.495 0.500 0.490 0.500 1,072,000 531,440 0.4957 0.393 0.389 0.393 0.385 0.393 1,363,824 0.3897 0.00%
2019-08-06 0 0.500 0.495 0.500 0.470 0.500 8,328,000 4,043,000 0.4855 0.393 0.389 0.393 0.369 0.393 10,595,084 0.3816 -1.96%
2019-08-05 0 0.510 0.500 0.520 0.500 0.530 8,504,000 4,387,760 0.5160 0.401 0.393 0.409 0.393 0.417 10,818,996 0.4056 -7.27%
2019-08-02 0 0.550 0.530 0.550 0.520 0.550 6,176,000 3,303,680 0.5349 0.432 0.417 0.432 0.409 0.432 7,857,257 0.4205 -1.79%
2019-08-01 0 0.560 0.550 0.560 0.550 0.580 4,320,000 2,419,040 0.5600 0.440 0.432 0.440 0.432 0.456 5,496,009 0.4401 -3.45%
2019-07-31 0 0.580 0.570 0.580 0.570 0.580 464,000 268,880 0.5795 0.456 0.448 0.456 0.448 0.456 590,312 0.4555 -1.69%
2019-07-30 0 0.590 0.580 0.590 0.580 0.590 2,016,000 1,175,520 0.5831 0.464 0.456 0.464 0.456 0.464 2,564,804 0.4583 1.72%
2019-07-29 0 0.580 0.570 0.580 0.570 0.600 3,424,000 2,008,560 0.5866 0.456 0.448 0.456 0.448 0.472 4,356,096 0.4611 0.00%
2019-07-26 0 0.580 0.570 0.580 0.570 0.600 2,856,000 1,657,760 0.5804 0.456 0.448 0.456 0.448 0.472 3,633,473 0.4562 -1.69%
2019-07-25 0 0.590 0.580 0.590 0.590 0.590 1,896,000 1,118,640 0.5900 0.464 0.456 0.464 0.464 0.464 2,412,137 0.4638 0.00%
2019-07-24 0 0.590 0.590 0.600 0.590 0.600 1,552,000 920,400 0.5930 0.464 0.464 0.472 0.464 0.472 1,974,492 0.4661 0.00%
2019-07-23 0 0.590 0.580 0.590 0.580 0.590 1,776,000 1,041,760 0.5866 0.464 0.456 0.464 0.456 0.464 2,259,470 0.4611 0.00%
2019-07-22 0 0.590 0.580 0.600 0.580 0.600 2,336,000 1,372,960 0.5877 0.464 0.456 0.472 0.456 0.472 2,971,916 0.4620 0.00%
2019-07-19 0 0.590 0.580 0.590 0.580 0.600 1,408,000 830,320 0.5897 0.464 0.456 0.464 0.456 0.472 1,791,292 0.4635 0.00%
2019-07-18 0 0.590 0.580 0.590 0.580 0.600 632,000 370,800 0.5867 0.464 0.456 0.464 0.456 0.472 804,046 0.4612 0.00%
2019-07-17 0 0.590 0.590 0.600 0.580 0.610 2,768,000 1,640,000 0.5925 0.464 0.464 0.472 0.456 0.479 3,521,517 0.4657 -1.67%
2019-07-16 0 0.600 0.590 0.600 0.590 0.610 1,032,000 619,040 0.5998 0.472 0.464 0.472 0.464 0.479 1,312,935 0.4715 -1.64%
2019-07-15 0 0.610 0.590 0.610 0.580 0.610 3,544,000 2,112,400 0.5960 0.479 0.464 0.479 0.456 0.479 4,508,763 0.4685 0.00%
2019-07-12 0 0.610 0.600 0.610 0.600 0.620 736,000 444,480 0.6039 0.479 0.472 0.479 0.472 0.487 936,357 0.4747 0.00%
2019-07-11 0 0.610 0.600 0.610 0.600 0.610 1,232,000 751,120 0.6097 0.479 0.472 0.479 0.472 0.479 1,567,380 0.4792 0.00%
2019-07-10 0 0.610 0.600 0.610 0.600 0.620 1,480,000 901,120 0.6089 0.479 0.472 0.479 0.472 0.487 1,882,892 0.4786 0.00%
2019-07-09 0 0.610 0.610 0.620 0.610 0.620 1,088,000 665,440 0.6116 0.479 0.479 0.487 0.479 0.487 1,384,180 0.4807 -1.61%
2019-07-08 0 0.620 0.610 0.620 0.600 0.630 2,224,000 1,364,080 0.6133 0.487 0.479 0.487 0.472 0.495 2,829,427 0.4821 -1.59%
2019-07-05 0 0.630 0.630 0.640 0.630 0.640 1,456,000 917,840 0.6304 0.495 0.495 0.503 0.495 0.503 1,852,359 0.4955 -1.56%
2019-07-04 0 0.640 0.630 0.640 0.630 0.640 1,240,000 793,120 0.6396 0.503 0.495 0.503 0.495 0.503 1,577,558 0.5028 -1.54%
2019-07-03 0 0.650 0.640 0.650 0.630 0.650 1,752,000 1,124,000 0.6416 0.511 0.503 0.511 0.495 0.511 2,228,937 0.5043 0.00%
2019-07-02 0 0.650 0.650 0.660 0.650 0.680 7,152,000 4,700,640 0.6572 0.511 0.511 0.519 0.511 0.534 9,098,948 0.5166 3.17%
2019-06-28 0 0.630 0.630 0.640 0.620 0.640 1,504,000 946,080 0.6290 0.495 0.495 0.503 0.487 0.503 1,913,425 0.4944 -1.56%
2019-06-27 0 0.640 0.640 0.650 0.630 0.650 4,272,000 2,733,920 0.6400 0.503 0.503 0.511 0.495 0.511 5,434,942 0.5030 1.59%
2019-06-26 0 0.630 0.620 0.630 0.610 0.640 4,088,000 2,556,320 0.6253 0.495 0.487 0.495 0.479 0.503 5,200,853 0.4915 1.61%
2019-06-25 0 0.620 0.610 0.620 0.590 0.620 16,920,000 10,279,960 0.6076 0.487 0.479 0.487 0.464 0.487 21,526,035 0.4776 6.90%
2019-06-24 0 0.580 0.580 0.590 0.530 0.590 21,888,000 12,497,840 0.5710 0.456 0.456 0.464 0.417 0.464 27,846,446 0.4488 -13.43%
2019-06-21 0 0.670 0.660 0.670 0.640 0.680 10,856,000 7,193,280 0.6626 0.527 0.519 0.527 0.503 0.534 13,811,267 0.5208 3.08%
2019-06-20 0 0.650 0.640 0.650 0.610 0.650 5,456,000 3,448,320 0.6320 0.511 0.503 0.511 0.479 0.511 6,941,256 0.4968 4.84%
2019-06-19 0 0.620 0.610 0.630 0.610 0.630 4,216,000 2,615,120 0.6203 0.487 0.479 0.495 0.479 0.495 5,363,698 0.4876 3.33%
2019-06-18 0 0.600 0.590 0.600 0.590 0.600 1,424,000 853,600 0.5994 0.472 0.464 0.472 0.464 0.472 1,811,647 0.4712 0.00%
2019-06-17 0 0.600 0.590 0.600 0.580 0.610 3,272,000 1,954,160 0.5972 0.472 0.464 0.472 0.456 0.479 4,162,718 0.4694 -1.64%
2019-06-14 0 0.610 0.600 0.610 0.590 0.610 1,664,000 999,760 0.6008 0.479 0.472 0.479 0.464 0.479 2,116,981 0.4723 -1.61%
2019-06-13 0 0.620 0.610 0.620 0.590 0.620 2,544,000 1,539,760 0.6053 0.487 0.479 0.487 0.464 0.487 3,236,539 0.4757 0.00%
2019-06-12 0 0.620 0.600 0.620 0.600 0.640 4,144,000 2,559,280 0.6176 0.487 0.472 0.487 0.472 0.503 5,272,098 0.4854 -6.06%
2019-06-11 0 0.660 0.650 0.660 0.630 0.660 4,040,000 2,601,680 0.6440 0.519 0.511 0.519 0.495 0.519 5,139,786 0.5062 1.54%
2019-06-10 0 0.650 0.640 0.650 0.590 0.650 8,864,000 5,599,840 0.6318 0.511 0.503 0.511 0.464 0.511 11,276,996 0.4966 10.17%
2019-06-06 0 0.590 0.590 0.600 0.580 0.620 2,304,000 1,382,560 0.6001 0.464 0.464 0.472 0.456 0.487 2,931,205 0.4717 0.00%
2019-06-05 0 0.590 0.590 0.610 0.570 0.610 4,152,000 2,462,800 0.5932 0.464 0.464 0.479 0.448 0.479 5,282,275 0.4662 0.00%
2019-06-04 0 0.590 0.580 0.590 0.570 0.610 2,968,000 1,739,840 0.5862 0.464 0.456 0.464 0.448 0.479 3,775,962 0.4608 -3.28%
2019-06-03 0 0.610 0.590 0.610 0.550 0.610 6,088,000 3,545,120 0.5823 0.479 0.464 0.479 0.432 0.479 7,745,302 0.4577 5.17%
2019-05-31 0 0.580 0.560 0.580 0.560 0.600 1,360,000 781,120 0.5744 0.456 0.440 0.456 0.440 0.472 1,730,225 0.4515 -1.69%
2019-05-30 0 0.590 0.580 0.590 0.570 0.590 2,968,000 1,716,160 0.5782 0.464 0.456 0.464 0.448 0.464 3,775,962 0.4545 0.00%
2019-05-29 0 0.590 0.590 0.600 0.590 0.600 744,000 443,120 0.5956 0.464 0.464 0.472 0.464 0.472 946,535 0.4681 -1.67%
2019-05-28 0 0.600 0.590 0.610 0.600 0.620 2,232,000 1,354,880 0.6070 0.472 0.464 0.479 0.472 0.487 2,839,605 0.4771 -1.64%
2019-05-27 0 0.610 0.590 0.610 0.590 0.610 2,208,000 1,316,640 0.5963 0.479 0.464 0.479 0.464 0.479 2,809,071 0.4687 1.67%
2019-05-24 0 0.600 0.590 0.600 0.590 0.610 832,000 496,000 0.5962 0.472 0.464 0.472 0.464 0.479 1,058,491 0.4686 -1.64%
2019-05-23 0 0.610 0.590 0.610 0.590 0.620 2,232,000 1,339,040 0.5999 0.479 0.464 0.479 0.464 0.487 2,839,605 0.4716 -1.61%
2019-05-22 0 0.620 0.610 0.620 0.590 0.620 3,592,000 2,189,920 0.6097 0.487 0.479 0.487 0.464 0.487 4,569,830 0.4792 5.08%
2019-05-21 0 0.590 0.580 0.590 0.560 0.600 12,664,000 7,473,920 0.5902 0.464 0.456 0.464 0.440 0.472 16,111,449 0.4639 0.00%
2019-05-20 0 0.590 0.580 0.590 0.590 0.690 24,008,000 15,001,760 0.6249 0.464 0.456 0.464 0.464 0.542 30,543,561 0.4912 -14.49%
2019-05-17 0 0.690 0.690 0.700 0.680 0.710 7,472,000 5,151,680 0.6895 0.542 0.542 0.550 0.534 0.558 9,506,060 0.5419 -1.43%
2019-05-16 0 0.700 0.700 0.710 0.680 0.720 9,432,000 6,582,240 0.6979 0.550 0.550 0.558 0.534 0.566 11,999,620 0.5485 -2.78%
2019-05-15 0 0.720 0.720 0.730 0.700 0.730 6,272,000 4,470,240 0.7127 0.566 0.566 0.574 0.550 0.574 7,979,391 0.5602 5.88%
2019-05-14 0 0.680 0.680 0.690 0.660 0.700 11,328,000 7,685,600 0.6785 0.534 0.534 0.542 0.519 0.550 14,411,757 0.5333 -4.23%
2019-05-10 0 0.710 0.710 0.720 0.690 0.740 8,696,000 6,215,040 0.7147 0.558 0.558 0.566 0.542 0.582 11,063,263 0.5618 0.00%
2019-05-09 0 0.710 0.700 0.710 0.690 0.740 15,056,000 10,645,120 0.7070 0.558 0.550 0.558 0.542 0.582 19,154,609 0.5557 -4.05%
2019-05-08 0 0.740 0.740 0.750 0.740 0.770 4,816,000 3,609,680 0.7495 0.582 0.582 0.590 0.582 0.605 6,127,032 0.5891 -6.33%
2019-05-07 0 0.790 0.770 0.790 0.770 0.810 14,696,000 11,611,920 0.7901 0.621 0.605 0.621 0.605 0.637 18,696,608 0.6211 5.33%
2019-05-06 0 0.750 0.750 0.760 0.710 0.770 19,312,000 14,250,880 0.7379 0.590 0.590 0.597 0.558 0.605 24,569,196 0.5800 -6.25%
2019-05-03 0 0.800 0.800 0.810 0.780 0.830 16,592,000 13,277,280 0.8002 0.629 0.629 0.637 0.613 0.652 21,108,746 0.6290 -3.61%
2019-05-02 0 0.830 0.830 0.840 0.810 0.840 6,648,000 5,471,680 0.8231 0.652 0.652 0.660 0.637 0.660 8,457,747 0.6469 2.47%
2019-04-30 0 0.810 0.820 0.830 0.800 0.900 14,232,000 11,920,400 0.8376 0.637 0.645 0.652 0.629 0.707 18,106,296 0.6584 -8.99%
2019-04-29 0 0.890 0.870 0.890 0.850 0.890 3,088,000 2,671,040 0.8650 0.700 0.684 0.700 0.668 0.700 3,928,629 0.6799 2.30%
2019-04-26 0 0.870 0.860 0.870 0.840 0.880 3,680,000 3,170,880 0.8617 0.684 0.676 0.684 0.660 0.692 4,681,785 0.6773 -1.14%
2019-04-25 0 0.880 0.870 0.880 0.800 0.930 22,626,000 19,578,300 0.8653 0.692 0.684 0.692 0.629 0.731 28,785,347 0.6801 -5.38%
2019-04-24 0 0.930 0.920 0.930 0.910 0.990 13,379,600 12,568,956 0.9394 0.731 0.723 0.731 0.715 0.778 17,021,852 0.7384 -4.12%
2019-04-23 0 0.970 0.960 0.970 0.950 1.010 17,927,000 17,561,930 0.9796 0.762 0.755 0.762 0.747 0.794 22,807,165 0.7700 1.04%
2019-04-18 0 0.960 0.950 0.960 0.930 0.980 29,016,000 27,619,600 0.9519 0.755 0.747 0.755 0.731 0.770 36,914,861 0.7482 5.49%
2019-04-17 0 0.910 0.900 0.910 0.880 0.920 7,064,000 6,360,480 0.9004 0.715 0.707 0.715 0.692 0.723 8,986,993 0.7077 -1.09%
2019-04-16 0 0.920 0.910 0.920 0.900 0.940 9,688,000 8,918,000 0.9205 0.723 0.715 0.723 0.707 0.739 12,325,309 0.7236 1.10%
2019-04-15 0 0.910 0.900 0.910 0.880 0.910 9,224,000 8,317,920 0.9018 0.715 0.707 0.715 0.692 0.715 11,734,997 0.7088 3.41%
2019-04-12 0 0.880 0.880 0.890 0.860 0.910 6,216,000 5,458,080 0.8781 0.692 0.692 0.700 0.676 0.715 7,908,146 0.6902 0.00%
2019-04-11 0 0.880 0.870 0.880 0.860 0.920 23,664,000 21,078,400 0.8907 0.692 0.684 0.692 0.676 0.723 30,105,916 0.7001 0.00%
2019-04-10 0 0.880 0.870 0.880 0.840 0.880 20,908,000 18,018,200 0.8618 0.692 0.684 0.692 0.660 0.692 26,599,666 0.6774 6.02%
2019-04-09 0 0.830 0.830 0.840 0.800 0.840 9,608,000 7,974,640 0.8300 0.652 0.652 0.660 0.629 0.660 12,223,531 0.6524 3.75%
2019-04-08 0 0.800 0.800 0.810 0.790 0.820 6,800,000 5,491,600 0.8076 0.629 0.629 0.637 0.621 0.645 8,651,125 0.6348 0.00%
2019-04-04 0 0.800 0.800 0.810 0.780 0.810 3,660,400 2,913,344 0.7959 0.629 0.629 0.637 0.613 0.637 4,656,850 0.6256 2.56%
2019-04-03 0 0.780 0.770 0.780 0.770 0.790 2,280,000 1,778,480 0.7800 0.613 0.605 0.613 0.605 0.621 2,900,671 0.6131 -1.27%
2019-04-02 0 0.790 0.780 0.790 0.770 0.800 9,512,000 7,424,400 0.7805 0.621 0.613 0.621 0.605 0.629 12,101,398 0.6135 -1.25%
2019-04-01 0 0.800 0.790 0.800 0.790 0.810 3,152,000 2,521,360 0.7999 0.629 0.621 0.629 0.621 0.637 4,010,051 0.6288 0.00%
2019-03-29 0 0.800 0.790 0.810 0.800 0.820 3,776,000 3,045,600 0.8066 0.629 0.621 0.637 0.629 0.645 4,803,919 0.6340 -1.23%
2019-03-28 0 0.810 0.800 0.810 0.780 0.830 12,328,000 9,986,720 0.8101 0.637 0.629 0.637 0.613 0.652 15,683,981 0.6367 2.53%
2019-03-27 0 0.790 0.780 0.790 0.770 0.800 3,280,000 2,575,120 0.7851 0.621 0.613 0.621 0.605 0.629 4,172,896 0.6171 0.00%
2019-03-26 0 0.790 0.780 0.790 0.770 0.800 2,600,000 2,042,080 0.7854 0.621 0.613 0.621 0.605 0.629 3,307,783 0.6174 0.00%
2019-03-25 0 0.790 0.770 0.790 0.760 0.800 10,112,000 7,818,560 0.7732 0.621 0.605 0.621 0.597 0.629 12,864,732 0.6078 0.00%
2019-03-22 0 0.790 0.770 0.790 0.770 0.800 5,640,000 4,388,640 0.7781 0.621 0.605 0.621 0.605 0.629 7,175,345 0.6116 0.00%
2019-03-21 0 0.790 0.770 0.790 0.770 0.810 3,808,000 3,012,640 0.7911 0.621 0.605 0.621 0.605 0.637 4,844,630 0.6219 -1.25%
2019-03-20 0 0.800 0.790 0.800 0.750 0.820 13,216,000 10,371,040 0.7847 0.629 0.621 0.629 0.590 0.645 16,813,716 0.6168 3.90%
2019-03-19 0 0.770 0.760 0.770 0.760 0.780 11,984,000 9,194,560 0.7672 0.605 0.597 0.605 0.597 0.613 15,246,336 0.6031 -3.75%
2019-03-18 0 0.800 0.790 0.800 0.780 0.840 13,088,000 10,534,480 0.8049 0.629 0.621 0.629 0.613 0.660 16,650,872 0.6327 -3.61%
2019-03-15 0 0.830 0.820 0.840 0.810 0.870 12,944,000 10,881,680 0.8407 0.652 0.645 0.660 0.637 0.684 16,467,671 0.6608 -2.35%
2019-03-14 0 0.850 0.840 0.860 0.790 0.850 22,488,000 18,710,320 0.8320 0.668 0.660 0.676 0.621 0.668 28,609,780 0.6540 6.25%
2019-03-13 0 0.800 0.790 0.810 0.780 0.810 3,000,000 2,385,120 0.7950 0.629 0.621 0.637 0.613 0.637 3,816,673 0.6249 0.00%
2019-03-12 0 0.800 0.790 0.800 0.770 0.850 21,864,000 17,745,160 0.8116 0.629 0.621 0.629 0.605 0.668 27,815,912 0.6379 -1.23%
2019-03-11 0 0.810 0.800 0.810 0.750 0.830 21,800,000 17,412,080 0.7987 0.637 0.629 0.637 0.590 0.652 27,734,490 0.6278 5.19%
2019-03-08 0 0.770 0.760 0.770 0.740 0.810 37,872,000 29,583,360 0.7811 0.605 0.597 0.605 0.582 0.637 48,181,679 0.6140 -1.28%
2019-03-07 0 0.780 0.770 0.780 0.700 0.780 75,144,000 55,938,080 0.7444 0.613 0.605 0.613 0.550 0.613 95,600,023 0.5851 13.04%
2019-03-06 0 0.690 0.680 0.690 0.660 0.690 15,824,000 10,755,680 0.6797 0.542 0.534 0.542 0.519 0.542 20,131,677 0.5343 4.55%
2019-03-05 0 0.660 0.660 0.670 0.640 0.680 9,664,000 6,440,080 0.6664 0.519 0.519 0.527 0.503 0.534 12,294,776 0.5238 0.00%
2019-03-04 0 0.660 0.650 0.660 0.620 0.660 9,800,000 6,355,920 0.6486 0.519 0.511 0.519 0.487 0.519 12,467,798 0.5098 4.76%
2019-03-01 0 0.630 0.610 0.630 0.600 0.630 3,840,000 2,367,360 0.6165 0.495 0.479 0.495 0.472 0.495 4,885,341 0.4846 1.61%
2019-02-28 0 0.620 0.610 0.620 0.610 0.630 4,144,000 2,550,080 0.6154 0.487 0.479 0.487 0.479 0.495 5,272,098 0.4837 0.00%
2019-02-27 0 0.620 0.610 0.620 0.610 0.630 5,320,000 3,285,280 0.6175 0.487 0.479 0.487 0.479 0.495 6,768,233 0.4854 -1.59%
2019-02-26 0 0.630 0.620 0.640 0.620 0.650 2,512,000 1,587,280 0.6319 0.495 0.487 0.503 0.487 0.511 3,195,827 0.4967 -1.56%
2019-02-25 0 0.640 0.630 0.640 0.620 0.660 10,456,000 6,690,240 0.6398 0.503 0.495 0.503 0.487 0.519 13,302,377 0.5029 1.59%
2019-02-22 0 0.630 0.620 0.630 0.610 0.640 8,360,000 5,233,840 0.6261 0.495 0.487 0.495 0.479 0.503 10,635,795 0.4921 1.61%
2019-02-21 0 0.620 0.610 0.620 0.580 0.650 56,984,000 34,472,160 0.6049 0.487 0.479 0.487 0.456 0.511 72,496,430 0.4755 -3.12%
2019-02-20 0 0.640 0.630 0.640 0.620 0.710 33,272,000 22,263,840 0.6691 0.503 0.495 0.503 0.487 0.558 42,329,447 0.5260 -4.48%
2019-02-19 0 0.670 0.660 0.670 0.610 0.690 44,936,000 29,677,680 0.6604 0.527 0.519 0.527 0.479 0.542 57,168,672 0.5191 8.06%
2019-02-18 0 0.620 0.610 0.620 0.610 0.630 6,624,000 4,094,880 0.6182 0.487 0.479 0.487 0.479 0.495 8,427,214 0.4859 3.33%
2019-02-15 0 0.600 0.590 0.600 0.580 0.610 12,104,000 7,201,280 0.5950 0.472 0.464 0.472 0.456 0.479 15,399,003 0.4676 -3.23%
2019-02-14 0 0.620 0.610 0.620 0.610 0.640 17,264,000 10,672,720 0.6182 0.487 0.479 0.487 0.479 0.503 21,963,680 0.4859 -3.12%
2019-02-13 0 0.640 0.630 0.640 0.550 0.650 33,528,000 20,243,840 0.6038 0.503 0.495 0.503 0.432 0.511 42,655,137 0.4746 14.29%
2019-02-12 0 0.560 0.560 0.570 0.550 0.570 6,640,000 3,724,960 0.5610 0.440 0.440 0.448 0.432 0.448 8,447,569 0.4410 -1.75%
2019-02-11 0 0.570 0.560 0.570 0.560 0.580 10,160,000 5,760,160 0.5669 0.448 0.440 0.448 0.440 0.456 12,925,799 0.4456 1.79%
2019-02-08 0 0.560 0.550 0.560 0.530 0.570 27,264,000 15,254,160 0.5595 0.440 0.432 0.440 0.417 0.448 34,685,924 0.4398 3.70%
2019-02-04 0 0.540 0.530 0.540 0.520 0.540 6,864,000 3,661,120 0.5334 0.424 0.417 0.424 0.409 0.424 8,732,548 0.4192 3.85%
2019-02-01 0 0.520 0.510 0.520 0.510 0.520 2,576,000 1,320,560 0.5126 0.409 0.401 0.409 0.401 0.409 3,277,250 0.4029 1.96%
2019-01-31 0 0.510 0.510 0.520 0.510 0.530 4,768,000 2,458,000 0.5155 0.401 0.401 0.409 0.401 0.417 6,065,966 0.4052 -1.92%
2019-01-30 0 0.520 0.520 0.530 0.500 0.540 17,720,000 9,228,960 0.5208 0.409 0.409 0.417 0.393 0.424 22,543,815 0.4094 4.00%
2019-01-29 0 0.500 0.495 0.500 0.490 0.500 2,928,000 1,445,080 0.4935 0.393 0.389 0.393 0.385 0.393 3,725,073 0.3879 1.01%
2019-01-28 0 0.495 0.490 0.500 0.490 0.500 5,080,000 2,529,000 0.4978 0.389 0.385 0.393 0.385 0.393 6,462,899 0.3913 2.06%
2019-01-25 0 0.485 0.480 0.485 0.480 0.490 3,088,000 1,494,120 0.4838 0.381 0.377 0.381 0.377 0.385 3,928,629 0.3803 -1.02%
2019-01-24 0 0.490 0.490 0.495 0.485 0.495 1,808,000 888,160 0.4912 0.385 0.385 0.389 0.381 0.389 2,300,182 0.3861 -1.01%
2019-01-23 0 0.495 0.490 0.495 0.475 0.500 4,936,000 2,421,080 0.4905 0.389 0.385 0.389 0.373 0.393 6,279,699 0.3855 4.21%
2019-01-22 0 0.475 0.475 0.480 0.475 0.485 1,880,000 901,000 0.4793 0.373 0.373 0.377 0.373 0.381 2,391,782 0.3767 -1.04%
2019-01-21 0 0.480 0.475 0.480 0.475 0.495 5,176,000 2,483,120 0.4797 0.377 0.373 0.377 0.373 0.389 6,585,033 0.3771 -3.03%
2019-01-18 0 0.495 0.490 0.495 0.485 0.500 1,360,000 669,560 0.4923 0.389 0.385 0.389 0.381 0.393 1,730,225 0.3870 0.00%
2019-01-17 0 0.495 0.490 0.495 0.495 0.510 3,256,000 1,628,160 0.5000 0.389 0.385 0.389 0.389 0.401 4,142,362 0.3931 -2.94%
2019-01-16 0 0.510 0.500 0.510 0.490 0.510 5,912,000 2,965,200 0.5016 0.401 0.393 0.401 0.385 0.401 7,521,390 0.3942 3.03%
2019-01-15 0 0.495 0.495 0.500 0.480 0.495 2,296,000 1,126,720 0.4907 0.389 0.389 0.393 0.377 0.389 2,921,027 0.3857 1.02%
2019-01-14 0 0.490 0.485 0.490 0.480 0.490 1,400,000 678,480 0.4846 0.385 0.381 0.385 0.377 0.385 1,781,114 0.3809 1.03%
2019-01-11 0 0.485 0.485 0.490 0.480 0.490 648,000 314,960 0.4860 0.381 0.381 0.385 0.377 0.385 824,401 0.3820 -1.02%
2019-01-10 0 0.490 0.485 0.490 0.480 0.490 1,688,000 821,840 0.4869 0.385 0.381 0.385 0.377 0.385 2,147,515 0.3827 -1.01%
2019-01-09 0 0.495 0.490 0.495 0.485 0.510 10,712,000 5,334,800 0.4980 0.389 0.385 0.389 0.381 0.401 13,628,067 0.3915 2.06%
2019-01-08 0 0.485 0.485 0.490 0.460 0.495 11,984,000 5,785,680 0.4828 0.381 0.381 0.385 0.362 0.389 15,246,336 0.3795 5.43%
2019-01-07 0 0.460 0.455 0.460 0.455 0.465 1,376,000 632,640 0.4598 0.362 0.358 0.362 0.358 0.366 1,750,581 0.3614 2.22%
2019-01-04 0 0.450 0.450 0.455 0.450 0.455 1,120,000 506,680 0.4524 0.354 0.354 0.358 0.354 0.358 1,424,891 0.3556 -1.10%
2019-01-03 0 0.455 0.450 0.455 0.450 0.460 2,576,000 1,177,760 0.4572 0.358 0.354 0.358 0.354 0.362 3,277,250 0.3594 0.00%
2019-01-02 0 0.455 0.445 0.455 0.445 0.460 2,624,000 1,191,840 0.4542 0.358 0.350 0.358 0.350 0.362 3,338,317 0.3570 1.11%
2018-12-31 0 0.450 0.445 0.450 0.445 0.455 616,000 276,520 0.4489 0.354 0.350 0.354 0.350 0.358 783,690 0.3528 0.00%
2018-12-28 0 0.450 0.450 0.455 0.445 0.455 2,240,000 1,005,840 0.4490 0.354 0.354 0.358 0.350 0.358 2,849,782 0.3530 -1.10%
2018-12-27 0 0.455 0.450 0.455 0.450 0.460 1,200,000 548,160 0.4568 0.358 0.354 0.358 0.354 0.362 1,526,669 0.3591 -1.09%
2018-12-24 0 0.460 0.455 0.460 0.450 0.460 1,064,000 484,760 0.4556 0.362 0.358 0.362 0.354 0.362 1,353,647 0.3581 1.10%
2018-12-21 0 0.455 0.450 0.455 0.445 0.455 696,000 313,840 0.4509 0.358 0.354 0.358 0.350 0.358 885,468 0.3544 1.11%
2018-12-20 0 0.450 0.445 0.450 0.445 0.470 3,632,000 1,648,520 0.4539 0.354 0.350 0.354 0.350 0.369 4,620,719 0.3568 -3.23%
2018-12-19 0 0.465 0.460 0.465 0.460 0.475 1,096,000 510,080 0.4654 0.366 0.362 0.366 0.362 0.373 1,394,358 0.3658 0.00%
2018-12-18 0 0.465 0.460 0.465 0.460 0.480 4,216,000 1,976,160 0.4687 0.366 0.362 0.366 0.362 0.377 5,363,698 0.3684 0.00%
2018-12-17 0 0.465 0.460 0.470 0.455 0.470 1,720,000 792,960 0.4610 0.366 0.362 0.369 0.358 0.369 2,188,226 0.3624 0.00%
2018-12-14 0 0.465 0.460 0.465 0.460 0.485 6,840,000 3,185,840 0.4658 0.366 0.362 0.366 0.362 0.381 8,702,014 0.3661 -4.12%
2018-12-13 0 0.485 0.480 0.485 0.475 0.495 8,560,000 4,162,520 0.4863 0.381 0.377 0.381 0.373 0.389 10,890,240 0.3822 1.04%
2018-12-12 0 0.480 0.475 0.480 0.465 0.480 3,344,000 1,582,640 0.4733 0.377 0.373 0.377 0.366 0.377 4,254,318 0.3720 4.35%
2018-12-11 0 0.460 0.460 0.465 0.455 0.485 5,664,000 2,668,320 0.4711 0.362 0.362 0.366 0.358 0.381 7,205,878 0.3703 -2.13%
2018-12-10 0 0.470 0.465 0.475 0.420 0.470 12,128,000 5,438,880 0.4485 0.369 0.366 0.373 0.330 0.369 15,429,536 0.3525 5.62%
2018-12-07 0 0.445 0.440 0.445 0.435 0.465 9,040,000 4,030,880 0.4459 0.350 0.346 0.350 0.342 0.366 11,500,908 0.3505 -4.30%
2018-12-06 0 0.465 0.460 0.470 0.450 0.510 28,048,000 13,171,920 0.4696 0.366 0.362 0.369 0.354 0.401 35,683,347 0.3691 -7.00%
2018-12-05 0 0.510 0.510 0.520 0.500 0.520 12,288,000 6,283,440 0.5113 0.393 0.393 0.401 0.385 0.401 15,945,754 0.3941 -3.77%
2018-12-04 0 0.530 0.520 0.530 0.495 0.530 21,736,000 11,342,800 0.5218 0.408 0.401 0.408 0.381 0.408 28,206,129 0.4021 6.00%
2018-12-03 0 0.500 0.495 0.500 0.485 0.510 11,644,000 5,768,000 0.4954 0.385 0.381 0.385 0.374 0.393 15,110,055 0.3817 4.17%
2018-11-30 0 0.480 0.475 0.480 0.475 0.490 10,336,000 4,971,920 0.4810 0.370 0.366 0.370 0.366 0.378 13,412,705 0.3707 2.13%
2018-11-29 0 0.470 0.465 0.470 0.455 0.500 22,048,000 10,675,160 0.4842 0.362 0.358 0.362 0.351 0.385 28,611,002 0.3731 -2.08%
2018-11-28 0 0.480 0.475 0.480 0.445 0.495 40,136,000 19,246,800 0.4795 0.370 0.366 0.370 0.343 0.381 52,083,235 0.3695 10.34%
2018-11-27 0 0.435 0.435 0.440 0.430 0.465 12,080,000 5,334,600 0.4416 0.335 0.335 0.339 0.331 0.358 15,675,839 0.3403 -3.33%
2018-11-26 0 0.450 0.445 0.450 0.430 0.460 25,184,000 11,252,640 0.4468 0.347 0.343 0.347 0.331 0.354 32,680,491 0.3443 7.14%
2018-11-23 0 0.420 0.415 0.420 0.375 0.420 12,320,000 4,956,360 0.4023 0.324 0.320 0.324 0.289 0.324 15,987,280 0.3100 10.53%
2018-11-22 0 0.380 0.380 0.385 0.375 0.385 2,232,000 852,160 0.3818 0.293 0.293 0.297 0.289 0.297 2,896,397 0.2942 0.00%
2018-11-21 0 0.380 0.375 0.385 0.380 0.385 2,424,000 923,400 0.3809 0.293 0.289 0.297 0.293 0.297 3,145,549 0.2936 0.00%
2018-11-20 0 0.380 0.375 0.380 0.365 0.385 6,432,000 2,440,440 0.3794 0.293 0.289 0.293 0.281 0.297 8,346,606 0.2924 1.33%
2018-11-19 0 0.375 0.375 0.380 0.355 0.375 2,712,000 999,400 0.3685 0.289 0.289 0.293 0.274 0.289 3,519,278 0.2840 5.63%
2018-11-16 0 0.355 0.355 0.360 0.355 0.365 1,368,000 491,960 0.3596 0.274 0.274 0.277 0.274 0.281 1,775,211 0.2771 -4.05%
2018-11-15 0 0.370 0.365 0.370 0.335 0.370 5,976,000 2,159,520 0.3614 0.285 0.281 0.285 0.258 0.285 7,754,869 0.2785 10.45%
2018-11-14 0 0.335 0.335 0.340 0.330 0.335 1,520,000 503,600 0.3313 0.258 0.258 0.262 0.254 0.258 1,972,457 0.2553 1.52%
2018-11-13 0 0.330 0.325 0.335 0.325 0.330 768,000 251,440 0.3274 0.254 0.250 0.258 0.250 0.254 996,610 0.2523 3.13%
2018-11-12 0 0.320 0.320 0.325 0.320 0.325 208,000 67,400 0.3240 0.247 0.247 0.250 0.247 0.250 269,915 0.2497 -1.54%
2018-11-09 0 0.325 0.320 0.325 0.320 0.325 720,000 233,520 0.3243 0.250 0.247 0.250 0.247 0.250 934,322 0.2499 -1.52%
2018-11-08 0 0.330 0.330 0.335 0.325 0.335 2,448,000 809,080 0.3305 0.254 0.254 0.258 0.250 0.258 3,176,693 0.2547 1.54%
2018-11-07 0 0.325 0.325 0.335 0.320 0.330 2,048,000 667,280 0.3258 0.250 0.250 0.258 0.247 0.254 2,657,626 0.2511 0.00%
2018-11-06 0 0.325 0.325 0.330 0.315 0.325 1,544,000 491,760 0.3185 0.250 0.250 0.254 0.243 0.250 2,003,601 0.2454 0.00%
2018-11-05 0 0.325 0.320 0.330 0.315 0.330 2,600,000 836,800 0.3218 0.250 0.247 0.254 0.243 0.254 3,373,939 0.2480 -4.41%
2018-11-02 0 0.340 0.335 0.340 0.305 0.340 12,684,000 4,134,380 0.3260 0.262 0.258 0.262 0.235 0.262 16,459,631 0.2512 15.25%
2018-11-01 0 0.295 0.295 0.305 0.290 0.305 2,176,000 646,720 0.2972 0.227 0.227 0.235 0.223 0.235 2,823,727 0.2290 -1.67%
2018-10-31 0 0.300 0.300 0.305 0.290 0.305 2,152,000 640,480 0.2976 0.231 0.231 0.235 0.223 0.235 2,792,583 0.2294 3.45%
2018-10-30 0 0.290 0.290 0.295 0.290 0.300 1,192,000 352,080 0.2954 0.223 0.223 0.227 0.223 0.231 1,546,821 0.2276 0.00%
2018-10-29 0 0.290 0.290 0.300 0.290 0.300 2,056,000 608,280 0.2959 0.223 0.223 0.231 0.223 0.231 2,668,007 0.2280 -3.33%
2018-10-26 0 0.300 0.300 0.305 0.300 0.310 912,000 277,120 0.3039 0.231 0.231 0.235 0.231 0.239 1,183,474 0.2342 -1.64%
2018-10-25 0 0.305 0.305 0.315 0.300 0.310 448,000 137,400 0.3067 0.235 0.235 0.243 0.231 0.239 581,356 0.2363 -1.61%
2018-10-24 0 0.310 0.310 0.315 0.300 0.315 1,992,000 618,080 0.3103 0.239 0.239 0.243 0.231 0.243 2,584,956 0.2391 3.33%
2018-10-23 0 0.300 0.300 0.305 0.300 0.305 2,880,000 868,160 0.3014 0.231 0.231 0.235 0.231 0.235 3,737,286 0.2323 -3.23%
2018-10-22 0 0.310 0.310 0.315 0.310 0.320 1,768,000 555,120 0.3140 0.239 0.239 0.243 0.239 0.247 2,294,278 0.2420 0.00%
2018-10-19 0 0.310 0.305 0.310 0.310 0.310 152,000 47,120 0.3100 0.239 0.235 0.239 0.239 0.239 197,246 0.2389 -1.59%
2018-10-18 0 0.315 0.310 0.315 0.310 0.315 976,000 305,120 0.3126 0.243 0.239 0.243 0.239 0.243 1,266,525 0.2409 0.00%
2018-10-16 0 0.315 0.310 0.315 0.310 0.320 1,712,000 540,160 0.3155 0.243 0.239 0.243 0.239 0.247 2,221,609 0.2431 0.00%
2018-10-15 0 0.315 0.310 0.315 0.305 0.325 2,416,000 765,120 0.3167 0.243 0.239 0.243 0.235 0.250 3,135,168 0.2440 1.61%
2018-10-12 0 0.310 0.305 0.310 0.305 0.315 4,672,000 1,446,240 0.3096 0.239 0.235 0.239 0.235 0.243 6,062,709 0.2385 0.00%
2018-10-11 0 0.310 0.305 0.315 0.300 0.330 8,992,000 2,794,800 0.3108 0.239 0.235 0.243 0.231 0.254 11,668,638 0.2395 -7.46%
2018-10-10 0 0.335 0.330 0.340 0.330 0.340 2,344,000 784,920 0.3349 0.258 0.254 0.262 0.254 0.262 3,041,736 0.2581 -1.47%
2018-10-09 0 0.340 0.340 0.345 0.330 0.345 1,432,000 486,560 0.3398 0.262 0.262 0.266 0.254 0.266 1,858,262 0.2618 -1.45%
2018-10-08 0 0.345 0.340 0.350 0.340 0.355 1,824,000 628,400 0.3445 0.266 0.262 0.270 0.262 0.274 2,366,948 0.2655 -1.43%
2018-10-05 0 0.350 0.350 0.355 0.350 0.360 752,000 263,800 0.3508 0.270 0.270 0.274 0.270 0.277 975,847 0.2703 0.00%
2018-10-04 0 0.350 0.350 0.360 0.350 0.360 336,000 120,080 0.3574 0.270 0.270 0.277 0.270 0.277 436,017 0.2754 0.00%
2018-10-03 0 0.350 0.350 0.365 0.350 0.365 2,240,000 796,840 0.3557 0.270 0.270 0.281 0.270 0.281 2,906,778 0.2741 -2.78%
2018-10-02 0 0.360 0.360 0.370 0.360 0.370 448,000 162,880 0.3636 0.277 0.277 0.285 0.277 0.285 581,356 0.2802 -2.70%
2018-09-28 0 0.370 0.360 0.370 0.360 0.375 1,232,000 448,920 0.3644 0.285 0.277 0.285 0.277 0.289 1,598,728 0.2808 0.00%
2018-09-27 0 0.370 0.365 0.375 0.370 0.380 1,264,000 474,200 0.3752 0.285 0.281 0.289 0.285 0.293 1,640,253 0.2891 -3.90%
2018-09-26 0 0.385 0.375 0.385 0.375 0.385 744,000 282,280 0.3794 0.297 0.289 0.297 0.289 0.297 965,466 0.2924 0.00%
2018-09-24 0 0.385 0.380 0.385 0.375 0.385 1,032,000 390,920 0.3788 0.297 0.293 0.297 0.289 0.297 1,339,194 0.2919 1.32%
2018-09-21 0 0.380 0.375 0.380 0.375 0.380 696,000 263,920 0.3792 0.293 0.289 0.293 0.289 0.293 903,177 0.2922 0.00%
2018-09-20 0 0.380 0.370 0.380 0.370 0.380 544,000 202,880 0.3729 0.293 0.285 0.293 0.285 0.293 705,932 0.2874 1.33%
2018-09-19 0 0.375 0.375 0.380 0.370 0.380 2,008,000 747,720 0.3724 0.289 0.289 0.293 0.285 0.293 2,605,719 0.2870 1.35%
2018-09-18 0 0.370 0.365 0.370 0.365 0.375 1,024,000 380,480 0.3716 0.285 0.281 0.285 0.281 0.289 1,328,813 0.2863 -1.33%
2018-09-17 0 0.375 0.370 0.375 0.360 0.375 872,000 320,880 0.3680 0.289 0.285 0.289 0.277 0.289 1,131,567 0.2836 4.17%
2018-09-14 0 0.360 0.350 0.365 0.350 0.360 1,400,000 497,960 0.3557 0.277 0.270 0.281 0.270 0.277 1,816,736 0.2741 2.86%
2018-09-13 0 0.350 0.350 0.365 0.345 0.360 1,368,000 485,320 0.3548 0.270 0.270 0.281 0.266 0.277 1,775,211 0.2734 -2.78%
2018-09-12 0 0.360 0.350 0.360 0.345 0.365 2,976,000 1,053,040 0.3538 0.277 0.270 0.277 0.266 0.281 3,861,862 0.2727 0.00%
2018-09-11 0 0.370 0.360 0.370 0.360 0.370 1,664,000 610,400 0.3668 0.277 0.270 0.277 0.270 0.277 2,219,302 0.2750 0.00%
2018-09-10 0 0.370 0.365 0.370 0.365 0.375 1,048,000 383,600 0.3660 0.277 0.274 0.277 0.274 0.281 1,397,733 0.2744 1.37%
2018-09-07 0 0.365 0.360 0.370 0.365 0.370 1,024,000 376,120 0.3673 0.274 0.270 0.277 0.274 0.277 1,365,724 0.2754 -1.35%
2018-09-06 0 0.370 0.365 0.370 0.365 0.375 688,000 254,040 0.3692 0.277 0.274 0.277 0.274 0.281 917,596 0.2769 -1.33%
2018-09-05 0 0.375 0.365 0.375 0.365 0.380 2,352,000 875,800 0.3724 0.281 0.274 0.281 0.274 0.285 3,136,898 0.2792 -1.32%
2018-09-04 0 0.380 0.370 0.380 0.365 0.380 1,440,000 538,200 0.3738 0.285 0.277 0.285 0.274 0.285 1,920,550 0.2802 2.70%
2018-09-03 0 0.370 0.360 0.370 0.360 0.380 3,240,000 1,191,920 0.3679 0.277 0.270 0.277 0.270 0.285 4,321,237 0.2758 -1.33%
2018-08-31 0 0.375 0.365 0.375 0.365 0.380 3,032,000 1,118,720 0.3690 0.281 0.274 0.281 0.274 0.285 4,043,824 0.2766 0.00%
2018-08-30 0 0.375 0.370 0.375 0.370 0.395 5,352,000 2,034,880 0.3802 0.281 0.277 0.281 0.277 0.296 7,138,043 0.2851 0.00%
2018-08-29 0 0.375 0.375 0.380 0.350 0.385 5,886,000 2,177,170 0.3699 0.281 0.281 0.285 0.262 0.289 7,850,247 0.2773 5.63%
2018-08-28 0 0.355 0.355 0.360 0.345 0.360 5,122,000 1,785,540 0.3486 0.266 0.266 0.270 0.259 0.270 6,831,289 0.2614 2.90%
2018-08-27 0 0.345 0.345 0.350 0.340 0.350 1,808,000 629,840 0.3484 0.259 0.259 0.262 0.255 0.262 2,411,357 0.2612 1.47%
2018-08-24 0 0.340 0.340 0.345 0.335 0.350 3,304,000 1,125,840 0.3408 0.255 0.255 0.259 0.251 0.262 4,406,595 0.2555 -2.86%
2018-08-23 0 0.350 0.350 0.355 0.350 0.350 480,000 168,000 0.3500 0.262 0.262 0.266 0.262 0.262 640,183 0.2624 0.00%
2018-08-22 0 0.350 0.350 0.355 0.350 0.355 912,000 321,080 0.3521 0.262 0.262 0.266 0.262 0.266 1,216,348 0.2640 0.00%
2018-08-21 0 0.350 0.345 0.355 0.350 0.355 1,072,000 375,520 0.3503 0.262 0.259 0.266 0.262 0.266 1,429,743 0.2626 0.00%
2018-08-20 0 0.350 0.345 0.350 0.345 0.350 2,784,000 970,000 0.3484 0.262 0.259 0.262 0.259 0.262 3,713,063 0.2612 1.45%
2018-08-17 0 0.345 0.345 0.350 0.345 0.360 2,928,000 1,033,320 0.3529 0.259 0.259 0.262 0.259 0.270 3,905,118 0.2646 -1.43%
2018-08-16 0 0.350 0.345 0.350 0.340 0.350 4,624,000 1,607,120 0.3476 0.262 0.259 0.262 0.255 0.262 6,167,099 0.2606 1.45%
2018-08-15 0 0.345 0.335 0.345 0.335 0.350 2,120,000 721,840 0.3405 0.259 0.251 0.259 0.251 0.262 2,827,476 0.2553 0.00%
2018-08-14 0 0.345 0.340 0.350 0.340 0.350 2,392,000 828,200 0.3462 0.259 0.255 0.262 0.255 0.262 3,190,247 0.2596 -1.43%
2018-08-13 0 0.350 0.350 0.360 0.350 0.360 1,600,000 563,560 0.3522 0.262 0.262 0.270 0.262 0.270 2,133,944 0.2641 -2.78%
2018-08-10 0 0.360 0.355 0.365 0.355 0.360 680,000 243,920 0.3587 0.270 0.266 0.274 0.266 0.270 906,926 0.2690 1.41%
2018-08-09 0 0.355 0.355 0.360 0.355 0.365 1,400,000 503,520 0.3597 0.266 0.266 0.270 0.266 0.274 1,867,201 0.2697 -1.39%
2018-08-08 0 0.360 0.350 0.360 0.345 0.360 3,616,000 1,268,240 0.3507 0.270 0.262 0.270 0.259 0.270 4,822,714 0.2630 0.00%
2018-08-07 0 0.360 0.355 0.360 0.355 0.370 2,984,000 1,079,840 0.3619 0.270 0.266 0.270 0.266 0.277 3,979,806 0.2713 1.41%
2018-08-06 0 0.355 0.350 0.355 0.345 0.385 4,416,000 1,574,840 0.3566 0.266 0.262 0.266 0.259 0.289 5,889,686 0.2674 0.00%
2018-08-03 0 0.355 0.350 0.360 0.330 0.365 5,628,000 1,991,440 0.3538 0.266 0.262 0.270 0.247 0.274 7,506,149 0.2653 -4.05%
2018-08-02 0 0.370 0.365 0.370 0.365 0.375 2,016,000 741,760 0.3679 0.277 0.274 0.277 0.274 0.281 2,688,770 0.2759 -1.33%
2018-08-01 0 0.375 0.375 0.380 0.375 0.385 584,000 221,440 0.3792 0.281 0.281 0.285 0.281 0.289 778,890 0.2843 -2.60%
2018-07-31 0 0.385 0.380 0.385 0.380 0.385 776,000 295,400 0.3807 0.289 0.285 0.289 0.285 0.289 1,034,963 0.2854 1.32%
2018-07-30 0 0.380 0.380 0.385 0.380 0.390 1,352,000 518,240 0.3833 0.285 0.285 0.289 0.285 0.292 1,803,183 0.2874 0.00%
2018-07-27 0 0.380 0.380 0.385 0.380 0.390 784,000 302,560 0.3859 0.285 0.285 0.289 0.285 0.292 1,045,633 0.2894 -1.30%
2018-07-26 0 0.385 0.385 0.390 0.380 0.390 584,000 225,560 0.3862 0.289 0.289 0.292 0.285 0.292 778,890 0.2896 -1.28%
2018-07-25 0 0.390 0.385 0.395 0.375 0.390 1,768,000 680,160 0.3847 0.292 0.289 0.296 0.281 0.292 2,358,008 0.2884 2.63%
2018-07-24 0 0.380 0.380 0.385 0.375 0.390 1,344,000 515,640 0.3837 0.285 0.285 0.289 0.281 0.292 1,792,513 0.2877 0.00%
2018-07-23 0 0.380 0.375 0.385 0.375 0.385 320,000 121,400 0.3794 0.285 0.281 0.289 0.281 0.289 426,789 0.2844 0.00%
2018-07-20 0 0.380 0.380 0.385 0.370 0.385 1,692,000 633,800 0.3746 0.285 0.285 0.289 0.277 0.289 2,256,646 0.2809 1.33%
2018-07-19 0 0.375 0.375 0.380 0.370 0.390 3,160,000 1,191,480 0.3771 0.281 0.281 0.285 0.277 0.292 4,214,540 0.2827 -3.85%
2018-07-18 0 0.390 0.385 0.390 0.385 0.390 680,000 264,000 0.3882 0.292 0.289 0.292 0.289 0.292 906,926 0.2911 0.00%
2018-07-17 0 0.390 0.385 0.390 0.380 0.395 3,112,000 1,199,640 0.3855 0.292 0.289 0.292 0.285 0.296 4,150,522 0.2890 0.00%
2018-07-16 0 0.390 0.390 0.395 0.390 0.400 1,524,000 596,640 0.3915 0.292 0.292 0.296 0.292 0.300 2,032,582 0.2935 -2.50%
2018-07-13 0 0.400 0.395 0.400 0.395 0.405 1,784,000 712,760 0.3995 0.300 0.296 0.300 0.296 0.304 2,379,348 0.2996 1.27%
2018-07-12 0 0.395 0.395 0.400 0.380 0.400 5,312,000 2,078,840 0.3913 0.296 0.296 0.300 0.285 0.300 7,084,695 0.2934 3.95%
2018-07-11 0 0.380 0.375 0.385 0.375 0.390 5,208,000 1,990,960 0.3823 0.285 0.281 0.289 0.281 0.292 6,945,989 0.2866 -1.30%
2018-07-10 0 0.385 0.385 0.390 0.385 0.395 2,296,000 894,480 0.3896 0.289 0.289 0.292 0.289 0.296 3,062,210 0.2921 -1.28%
2018-07-09 0 0.390 0.390 0.395 0.380 0.400 5,072,000 1,972,320 0.3889 0.292 0.292 0.296 0.285 0.300 6,764,603 0.2916 1.30%
2018-07-06 0 0.385 0.380 0.385 0.370 0.395 5,968,000 2,259,040 0.3785 0.289 0.285 0.289 0.277 0.296 7,959,612 0.2838 -1.28%
2018-07-05 0 0.390 0.390 0.395 0.380 0.410 7,704,000 3,012,240 0.3910 0.292 0.292 0.296 0.285 0.307 10,274,942 0.2932 -3.70%
2018-07-04 0 0.405 0.405 0.410 0.400 0.415 2,488,000 1,010,280 0.4061 0.304 0.304 0.307 0.300 0.311 3,318,283 0.3045 -2.41%
2018-07-03 0 0.415 0.415 0.420 0.405 0.425 4,792,000 1,972,280 0.4116 0.311 0.311 0.315 0.304 0.319 6,391,163 0.3086 -2.35%
2018-06-29 0 0.425 0.420 0.425 0.420 0.430 5,256,000 2,229,120 0.4241 0.319 0.315 0.319 0.315 0.322 7,010,007 0.3180 0.00%
2018-06-28 0 0.425 0.420 0.425 0.415 0.430 9,464,000 4,010,520 0.4238 0.319 0.315 0.319 0.311 0.322 12,622,280 0.3177 2.41%
2018-06-27 0 0.415 0.415 0.420 0.410 0.450 14,880,000 6,333,000 0.4256 0.311 0.311 0.315 0.307 0.337 19,845,681 0.3191 -7.78%
2018-06-26 0 0.450 0.445 0.450 0.430 0.450 7,464,000 3,281,920 0.4397 0.337 0.334 0.337 0.322 0.337 9,954,850 0.3297 0.00%
2018-06-25 0 0.450 0.450 0.455 0.445 0.490 54,376,000 25,501,920 0.4690 0.337 0.337 0.341 0.334 0.367 72,522,095 0.3516 4.65%
2018-06-22 0 0.430 0.435 0.440 0.420 0.435 3,364,000 1,440,100 0.4281 0.322 0.326 0.330 0.315 0.326 4,486,618 0.3210 2.38%
2018-06-21 0 0.420 0.415 0.425 0.410 0.420 4,912,000 2,054,960 0.4184 0.315 0.311 0.319 0.307 0.315 6,551,209 0.3137 1.20%
2018-06-20 0 0.415 0.410 0.415 0.410 0.420 3,560,000 1,480,640 0.4159 0.311 0.307 0.311 0.307 0.315 4,748,026 0.3118 1.22%
2018-06-19 0 0.410 0.405 0.410 0.405 0.430 8,512,000 3,537,400 0.4156 0.307 0.304 0.307 0.304 0.322 11,352,583 0.3116 -4.65%
2018-06-15 0 0.430 0.430 0.435 0.430 0.440 2,128,000 920,560 0.4326 0.322 0.322 0.326 0.322 0.330 2,838,146 0.3244 -2.27%
2018-06-14 0 0.440 0.435 0.440 0.430 0.450 8,744,000 3,835,720 0.4387 0.330 0.326 0.330 0.322 0.337 11,662,005 0.3289 -2.22%
2018-06-13 0 0.450 0.445 0.450 0.435 0.465 30,528,000 13,826,080 0.4529 0.337 0.334 0.337 0.326 0.349 40,715,656 0.3396 3.45%
2018-06-12 0 0.435 0.435 0.440 0.430 0.440 3,072,000 1,335,400 0.4347 0.326 0.326 0.330 0.322 0.330 4,097,173 0.3259 0.00%
2018-06-11 0 0.435 0.430 0.435 0.425 0.435 10,080,000 4,327,160 0.4293 0.326 0.322 0.326 0.319 0.326 13,443,849 0.3219 0.00%
2018-06-08 0 0.435 0.430 0.435 0.430 0.440 3,616,000 1,569,760 0.4341 0.326 0.322 0.326 0.322 0.330 4,822,714 0.3255 -1.14%
2018-06-07 0 0.440 0.430 0.440 0.430 0.445 9,548,000 4,156,320 0.4353 0.330 0.322 0.330 0.322 0.334 12,734,312 0.3264 0.00%
2018-06-06 0 0.440 0.435 0.440 0.430 0.455 26,016,000 11,528,680 0.4431 0.330 0.326 0.330 0.322 0.341 34,697,933 0.3323 0.00%
2018-06-05 0 0.440 0.435 0.440 0.415 0.445 46,320,000 20,160,240 0.4352 0.330 0.326 0.330 0.311 0.334 61,777,686 0.3263 6.02%
2018-06-04 0 0.415 0.415 0.420 0.415 0.430 3,768,000 1,581,280 0.4197 0.311 0.311 0.315 0.311 0.322 5,025,439 0.3147 -2.35%
2018-06-01 0 0.425 0.420 0.425 0.415 0.435 12,144,000 5,140,440 0.4233 0.319 0.315 0.319 0.311 0.326 16,196,637 0.3174 -1.16%
2018-05-31 0 0.430 0.425 0.430 0.420 0.435 10,920,000 4,685,400 0.4291 0.322 0.319 0.322 0.315 0.326 14,564,169 0.3217 1.18%
2018-05-30 0 0.425 0.420 0.425 0.410 0.430 9,256,000 3,893,440 0.4206 0.319 0.315 0.319 0.307 0.322 12,344,867 0.3154 -2.30%
2018-05-29 0 0.435 0.430 0.435 0.430 0.450 43,728,000 19,251,880 0.4403 0.326 0.322 0.326 0.322 0.337 58,320,696 0.3301 -1.14%
2018-05-28 0 0.440 0.435 0.440 0.435 0.460 62,896,000 28,005,840 0.4453 0.330 0.326 0.330 0.326 0.345 83,885,348 0.3339 -1.12%
2018-05-25 0 0.445 0.440 0.445 0.440 0.475 49,888,000 22,745,960 0.4559 0.334 0.330 0.334 0.330 0.356 66,536,381 0.3419 -3.26%
2018-05-24 0 0.460 0.455 0.460 0.440 0.510 108,968,000 52,034,040 0.4775 0.345 0.341 0.345 0.330 0.382 145,332,273 0.3580 3.37%
2018-05-23 0 0.445 0.440 0.445 0.440 0.445 5,232,000 2,321,720 0.4438 0.334 0.330 0.334 0.330 0.334 6,977,998 0.3327 0.00%
2018-05-21 0 0.445 0.440 0.445 0.440 0.450 5,248,000 2,333,160 0.4446 0.334 0.330 0.334 0.330 0.337 6,999,337 0.3333 1.14%
2018-05-18 0 0.440 0.435 0.440 0.430 0.445 7,712,000 3,425,120 0.4441 0.330 0.326 0.330 0.322 0.334 10,285,611 0.3330 -1.12%
2018-05-17 0 0.445 0.440 0.445 0.440 0.455 9,088,000 4,078,120 0.4487 0.334 0.330 0.334 0.330 0.341 12,120,803 0.3365 -2.20%
2018-05-16 0 0.455 0.445 0.455 0.435 0.455 7,464,000 3,336,160 0.4470 0.341 0.334 0.341 0.326 0.341 9,954,850 0.3351 3.41%
2018-05-15 0 0.440 0.435 0.440 0.435 0.460 10,368,000 4,612,120 0.4448 0.330 0.326 0.330 0.326 0.345 13,827,959 0.3335 -4.35%
2018-05-14 0 0.460 0.455 0.460 0.455 0.465 9,712,000 4,465,280 0.4598 0.345 0.341 0.345 0.341 0.349 12,953,042 0.3447 2.22%
2018-05-11 0 0.450 0.450 0.455 0.445 0.465 9,832,000 4,420,000 0.4496 0.337 0.337 0.341 0.334 0.349 13,113,087 0.3371 -2.17%
2018-05-10 0 0.460 0.460 0.465 0.440 0.465 10,120,000 4,632,040 0.4577 0.345 0.345 0.349 0.330 0.349 13,497,197 0.3432 4.55%
2018-05-09 0 0.440 0.440 0.445 0.420 0.455 8,352,000 3,620,480 0.4335 0.330 0.330 0.334 0.315 0.341 11,139,189 0.3250 3.53%
2018-05-08 0 0.425 0.420 0.425 0.415 0.430 2,056,000 868,440 0.4224 0.319 0.315 0.319 0.311 0.322 2,742,118 0.3167 1.19%
2018-05-07 0 0.420 0.420 0.425 0.415 0.425 4,320,000 1,813,040 0.4197 0.315 0.315 0.319 0.311 0.319 5,761,649 0.3147 -1.18%
2018-05-04 0 0.425 0.420 0.425 0.415 0.430 1,432,000 603,200 0.4212 0.319 0.315 0.319 0.311 0.322 1,909,880 0.3158 -1.16%
2018-05-03 0 0.430 0.425 0.430 0.410 0.430 7,088,000 2,958,280 0.4174 0.322 0.319 0.322 0.307 0.322 9,453,373 0.3129 1.18%
2018-05-02 0 0.425 0.425 0.430 0.415 0.445 6,592,000 2,822,880 0.4282 0.319 0.319 0.322 0.311 0.334 8,791,850 0.3211 -4.49%
2018-04-30 0 0.445 0.440 0.445 0.440 0.465 22,128,000 10,029,240 0.4532 0.334 0.330 0.334 0.330 0.349 29,512,449 0.3398 -1.11%
2018-04-27 0 0.450 0.445 0.450 0.440 0.485 52,816,000 24,623,120 0.4662 0.337 0.334 0.337 0.330 0.364 70,441,499 0.3496 2.27%
2018-04-26 0 0.440 0.440 0.445 0.390 0.440 12,504,000 5,247,600 0.4197 0.330 0.330 0.334 0.292 0.330 16,676,774 0.3147 6.02%
2018-04-25 0 0.415 0.410 0.415 0.400 0.420 5,488,000 2,220,200 0.4046 0.311 0.307 0.311 0.300 0.315 7,319,429 0.3033 -2.35%
2018-04-24 0 0.425 0.425 0.430 0.410 0.430 4,064,000 1,697,120 0.4176 0.319 0.319 0.322 0.307 0.322 5,420,218 0.3131 2.41%
2018-04-23 0 0.415 0.415 0.420 0.415 0.425 3,008,000 1,257,200 0.4180 0.311 0.311 0.315 0.311 0.319 4,011,815 0.3134 0.00%
2018-04-20 0 0.415 0.410 0.415 0.415 0.440 9,496,000 4,044,800 0.4259 0.311 0.307 0.311 0.311 0.330 12,664,959 0.3194 -5.68%
2018-04-19 0 0.440 0.440 0.445 0.435 0.450 2,416,000 1,067,160 0.4417 0.330 0.330 0.334 0.326 0.337 3,222,256 0.3312 -1.12%
2018-04-18 0 0.445 0.440 0.445 0.440 0.465 6,592,000 2,945,440 0.4468 0.334 0.330 0.334 0.330 0.349 8,791,850 0.3350 -3.26%
2018-04-17 0 0.460 0.460 0.465 0.455 0.465 1,592,000 734,800 0.4616 0.345 0.345 0.349 0.341 0.349 2,123,275 0.3461 0.00%
2018-04-16 0 0.460 0.460 0.465 0.460 0.465 2,088,000 965,400 0.4624 0.345 0.345 0.349 0.345 0.349 2,784,797 0.3467 -1.08%
2018-04-13 0 0.465 0.465 0.470 0.460 0.475 2,512,000 1,167,440 0.4647 0.349 0.349 0.352 0.345 0.356 3,350,292 0.3485 1.09%
2018-04-12 0 0.460 0.460 0.465 0.460 0.470 4,504,000 2,085,920 0.4631 0.345 0.345 0.349 0.345 0.352 6,007,053 0.3472 -2.13%
2018-04-11 0 0.470 0.465 0.475 0.465 0.475 1,952,000 919,520 0.4711 0.352 0.349 0.356 0.349 0.356 2,603,412 0.3532 -1.05%
2018-04-10 0 0.475 0.470 0.475 0.470 0.475 1,816,000 857,480 0.4722 0.356 0.352 0.356 0.352 0.356 2,422,027 0.3540 0.00%
2018-04-09 0 0.475 0.475 0.480 0.465 0.485 3,168,000 1,516,120 0.4786 0.356 0.356 0.360 0.349 0.364 4,225,210 0.3588 1.06%
2018-04-06 0 0.470 0.465 0.470 0.460 0.470 3,264,000 1,521,240 0.4661 0.352 0.349 0.352 0.345 0.352 4,353,246 0.3494 1.08%
2018-04-04 0 0.465 0.460 0.470 0.460 0.475 5,176,000 2,420,360 0.4676 0.349 0.345 0.352 0.345 0.356 6,903,310 0.3506 -2.11%
2018-04-03 0 0.475 0.475 0.480 0.465 0.480 4,680,000 2,217,880 0.4739 0.356 0.356 0.360 0.349 0.360 6,241,787 0.3553 -2.06%
2018-03-29 0 0.485 0.480 0.485 0.480 0.490 3,536,000 1,711,880 0.4841 0.364 0.360 0.364 0.360 0.367 4,716,017 0.3630 0.00%
2018-03-28 0 0.485 0.480 0.485 0.480 0.490 3,568,000 1,727,200 0.4841 0.364 0.360 0.364 0.360 0.367 4,758,696 0.3630 -2.02%
2018-03-27 0 0.495 0.490 0.495 0.490 0.510 7,400,000 3,659,360 0.4945 0.371 0.367 0.371 0.367 0.382 9,869,492 0.3708 -1.00%
2018-03-26 0 0.500 0.495 0.500 0.490 0.520 8,700,000 4,352,160 0.5002 0.375 0.371 0.375 0.367 0.390 11,603,322 0.3751 -1.96%
2018-03-23 0 0.510 0.500 0.510 0.475 0.540 43,596,000 22,128,240 0.5076 0.382 0.375 0.382 0.356 0.405 58,144,646 0.3806 4.08%
2018-03-22 0 0.490 0.490 0.495 0.455 0.495 12,112,000 5,745,640 0.4744 0.367 0.367 0.371 0.341 0.371 16,153,958 0.3557 4.26%
2018-03-21 0 0.470 0.470 0.475 0.470 0.485 7,336,000 3,498,760 0.4769 0.352 0.352 0.356 0.352 0.364 9,784,134 0.3576 -2.08%
2018-03-20 0 0.480 0.480 0.485 0.480 0.490 6,432,000 3,101,400 0.4822 0.360 0.360 0.364 0.360 0.367 8,578,456 0.3615 -1.03%
2018-03-19 0 0.485 0.485 0.490 0.485 0.495 3,592,000 1,752,360 0.4879 0.364 0.364 0.367 0.364 0.371 4,790,705 0.3658 -2.02%
2018-03-16 0 0.495 0.490 0.495 0.475 0.495 18,603,000 9,017,950 0.4848 0.371 0.367 0.371 0.356 0.371 24,811,103 0.3635 0.00%
2018-03-15 0 0.495 0.490 0.495 0.485 0.500 10,056,000 4,934,680 0.4907 0.371 0.367 0.371 0.364 0.375 13,411,840 0.3679 -1.00%
2018-03-14 0 0.500 0.495 0.500 0.495 0.520 9,560,200 4,797,700 0.5018 0.375 0.371 0.375 0.371 0.390 12,750,584 0.3763 -1.96%
2018-03-13 0 0.510 0.500 0.510 0.495 0.520 15,008,000 7,589,880 0.5057 0.382 0.375 0.382 0.371 0.390 20,016,397 0.3792 0.00%
2018-03-12 0 0.510 0.510 0.520 0.490 0.530 24,040,000 12,278,880 0.5108 0.382 0.382 0.390 0.367 0.397 32,062,512 0.3830 6.25%
2018-03-09 0 0.480 0.480 0.485 0.480 0.500 7,176,000 3,486,760 0.4859 0.360 0.360 0.364 0.360 0.375 9,570,740 0.3643 -3.03%
2018-03-08 0 0.495 0.490 0.495 0.475 0.510 26,176,000 13,027,360 0.4977 0.371 0.367 0.371 0.356 0.382 34,911,328 0.3732 4.21%
2018-03-07 0 0.475 0.470 0.475 0.465 0.495 11,744,000 5,646,000 0.4808 0.356 0.352 0.356 0.349 0.371 15,663,151 0.3605 -4.04%
2018-03-06 0 0.495 0.495 0.500 0.490 0.510 11,680,000 5,807,600 0.4972 0.371 0.371 0.375 0.367 0.382 15,577,793 0.3728 0.00%
2018-03-05 0 0.495 0.490 0.495 0.480 0.510 25,952,000 12,849,960 0.4951 0.371 0.367 0.371 0.360 0.382 34,612,576 0.3713 -2.94%
2018-03-02 0 0.510 0.510 0.520 0.500 0.530 17,304,000 8,872,480 0.5127 0.382 0.382 0.390 0.375 0.397 23,078,607 0.3844 -3.77%
2018-03-01 0 0.530 0.520 0.530 0.510 0.540 23,836,000 12,526,000 0.5255 0.397 0.390 0.397 0.382 0.405 31,790,434 0.3940 0.00%
2018-02-28 0 0.530 0.520 0.530 0.500 0.540 31,044,000 16,252,320 0.5235 0.397 0.390 0.397 0.375 0.405 41,403,853 0.3925 3.92%
2018-02-27 0 0.510 0.510 0.520 0.510 0.550 34,204,000 17,799,480 0.5204 0.382 0.382 0.390 0.382 0.412 45,618,393 0.3902 -5.56%
2018-02-26 0 0.540 0.530 0.540 0.530 0.590 70,756,000 38,913,840 0.5500 0.405 0.397 0.405 0.397 0.442 94,368,349 0.4124 -3.57%
2018-02-23 0 0.560 0.560 0.570 0.550 0.600 64,908,000 36,900,480 0.5685 0.420 0.420 0.427 0.412 0.450 86,568,783 0.4263 0.00%
2018-02-22 0 0.560 0.560 0.570 0.550 0.630 76,312,000 44,671,520 0.5854 0.420 0.420 0.427 0.412 0.472 101,778,471 0.4389 -6.67%
2018-02-21 0 0.600 0.600 0.610 0.580 0.660 111,504,000 68,348,960 0.6130 0.450 0.450 0.457 0.435 0.495 148,714,574 0.4596 -3.23%
2018-02-20 0 0.620 0.610 0.620 0.530 0.650 127,416,000 75,917,520 0.5958 0.465 0.457 0.465 0.397 0.487 169,936,650 0.4467 6.90%
2018-02-15 0 0.580 0.570 0.580 0.560 0.630 134,864,000 79,384,320 0.5886 0.435 0.427 0.435 0.420 0.472 179,870,160 0.4413 1.75%
2018-02-14 0 0.570 0.570 0.580 0.445 0.600 398,256,000 211,660,040 0.5315 0.427 0.427 0.435 0.334 0.450 531,160,061 0.3985 34.12%
2018-02-13 0 0.425 0.430 0.435 0.425 0.475 249,760,000 112,009,520 0.4485 0.319 0.322 0.326 0.319 0.356 333,108,696 0.3363

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