Country Garden Services Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06098  2018-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-07 0 5.580 5.575 5.580 5.560 5.665 1,837,024 10,265,818 5.5883 5.580 5.575 5.580 5.560 5.665 1,837,024 5.5883 -1.59%
2026-09-04 0 5.670 5.665 5.670 5.655 5.750 4,145,645 23,626,119 5.6990 5.670 5.665 5.670 5.655 5.750 4,145,645 5.6990 1.25%
2026-09-03 0 5.600 5.585 5.600 5.550 5.640 3,824,970 21,379,870 5.5896 5.600 5.585 5.600 5.550 5.640 3,824,970 5.5896 1.08%
2026-09-02 0 5.540 5.530 5.540 5.460 5.565 3,966,078 21,848,577 5.5089 5.540 5.530 5.540 5.460 5.565 3,966,078 5.5089 -0.45%
2026-09-01 0 5.565 5.540 5.565 5.475 5.625 5,473,932 30,399,506 5.5535 5.565 5.540 5.565 5.475 5.625 5,473,932 5.5535 0.72%
2026-08-31 0 5.525 5.525 5.530 5.510 5.815 12,812,339 71,302,343 5.5651 5.525 5.525 5.530 5.510 5.815 12,812,339 5.5651 -2.81%
2026-08-28 0 5.685 5.680 5.685 5.675 5.870 6,951,749 39,877,582 5.7363 5.685 5.680 5.685 5.675 5.870 6,951,749 5.7363 -1.73%
2026-08-27 0 5.785 5.780 5.785 5.480 5.835 16,761,590 96,543,468 5.7598 5.785 5.780 5.785 5.480 5.835 16,761,590 5.7598 5.57%
2026-08-26 0 5.480 5.480 5.495 5.455 5.730 10,342,035 57,646,035 5.5740 5.480 5.480 5.495 5.455 5.730 10,342,035 5.5740 -1.17%
2026-08-25 0 5.545 5.530 5.545 5.490 5.590 6,613,924 36,657,163 5.5424 5.545 5.530 5.545 5.490 5.590 6,613,924 5.5424 0.27%
2026-08-24 0 5.530 5.500 5.530 5.430 5.570 5,118,165 28,099,182 5.4901 5.530 5.500 5.530 5.430 5.570 5,118,165 5.4901 -0.09%
2026-08-21 0 5.535 5.530 5.535 5.475 5.570 4,064,394 22,437,002 5.5204 5.535 5.530 5.535 5.475 5.570 4,064,394 5.5204 0.54%
2026-08-20 0 5.505 5.490 5.505 5.355 5.580 5,585,566 30,683,220 5.4933 5.505 5.490 5.505 5.355 5.580 5,585,566 5.4933 2.42%
2026-08-19 0 5.375 5.370 5.375 5.250 5.420 5,421,635 29,049,959 5.3582 5.375 5.370 5.375 5.250 5.420 5,421,635 5.3582 0.75%
2026-08-18 0 5.335 5.325 5.335 5.290 5.370 2,653,366 14,146,025 5.3314 5.335 5.325 5.335 5.290 5.370 2,653,366 5.3314 -0.19%
2026-08-17 0 5.345 5.335 5.345 5.320 5.400 1,641,079 8,777,699 5.3487 5.345 5.335 5.345 5.320 5.400 1,641,079 5.3487 0.19%
2026-08-14 0 5.335 5.325 5.335 5.270 5.345 2,087,091 11,088,770 5.3130 5.335 5.325 5.335 5.270 5.345 2,087,091 5.3130 0.57%
2026-08-13 0 5.305 5.300 5.305 5.285 5.405 2,899,950 15,393,191 5.3081 5.305 5.300 5.305 5.285 5.405 2,899,950 5.3081 -1.85%
2026-08-12 0 5.405 5.395 5.405 5.285 5.405 3,733,210 19,967,187 5.3485 5.405 5.395 5.405 5.285 5.405 3,733,210 5.3485 1.03%
2026-08-11 0 5.350 5.345 5.350 5.310 5.460 4,005,057 21,457,885 5.3577 5.350 5.345 5.350 5.310 5.460 4,005,057 5.3577 -1.65%
2026-08-10 0 5.440 5.440 5.455 5.410 5.485 3,264,356 17,744,770 5.4359 5.440 5.440 5.455 5.410 5.485 3,264,356 5.4359 1.02%
2026-08-07 0 5.385 5.375 5.385 5.320 5.430 3,144,121 16,833,619 5.3540 5.385 5.375 5.385 5.320 5.430 3,144,121 5.3540 -0.46%
2026-08-06 0 5.410 5.395 5.410 5.350 5.480 3,693,664 19,893,291 5.3858 5.410 5.395 5.410 5.350 5.480 3,693,664 5.3858 -1.19%
2026-08-05 0 5.475 5.470 5.475 5.400 5.490 3,004,060 16,359,148 5.4457 5.475 5.470 5.475 5.400 5.490 3,004,060 5.4457 0.27%
2026-08-04 0 5.460 5.455 5.460 5.420 5.600 8,044,005 43,932,150 5.4615 5.460 5.455 5.460 5.420 5.600 8,044,005 5.4615 -2.24%
2026-08-03 0 5.585 5.580 5.585 5.520 5.650 1,907,383 10,641,443 5.5791 5.585 5.580 5.585 5.520 5.650 1,907,383 5.5791 -0.27%
2026-07-31 0 5.600 5.590 5.600 5.520 5.680 5,024,039 28,205,873 5.6142 5.600 5.590 5.600 5.520 5.680 5,024,039 5.6142 -0.71%
2026-07-30 0 5.640 5.630 5.640 5.570 5.660 3,717,759 20,907,550 5.6237 5.640 5.630 5.640 5.570 5.660 3,717,759 5.6237 0.71%
2026-07-29 0 5.600 5.590 5.600 5.510 5.680 4,447,154 24,958,267 5.6122 5.600 5.590 5.600 5.510 5.680 4,447,154 5.6122 2.00%
2026-07-28 0 5.490 5.490 5.500 5.450 5.580 4,565,209 25,083,382 5.4945 5.490 5.490 5.500 5.450 5.580 4,565,209 5.4945 -1.26%
2026-07-27 0 5.560 5.550 5.560 5.540 5.630 4,587,008 25,596,588 5.5802 5.560 5.550 5.560 5.540 5.630 4,587,008 5.5802 0.72%
2026-07-24 0 5.520 5.510 5.520 5.480 5.560 7,928,543 43,795,904 5.5238 5.520 5.510 5.520 5.480 5.560 7,928,543 5.5238 -1.25%
2026-07-23 0 5.590 5.590 5.600 5.440 5.600 9,931,770 55,119,827 5.5498 5.590 5.590 5.600 5.440 5.600 9,931,770 5.5498 1.82%
2026-07-22 0 5.490 5.480 5.490 5.440 5.540 5,943,436 32,597,494 5.4846 5.490 5.480 5.490 5.440 5.540 5,943,436 5.4846 -0.72%
2026-07-21 0 5.530 5.520 5.530 5.500 5.650 4,885,002 27,125,268 5.5528 5.530 5.520 5.530 5.500 5.650 4,885,002 5.5528 -1.07%
2026-07-20 0 5.590 5.590 5.600 5.530 5.740 7,126,898 40,137,500 5.6318 5.590 5.590 5.600 5.530 5.740 7,126,898 5.6318 -1.24%
2026-07-17 0 5.660 5.650 5.660 5.520 5.810 16,984,873 95,835,949 5.6424 5.660 5.650 5.660 5.520 5.810 16,984,873 5.6424 -1.05%
2026-07-16 0 5.720 5.710 5.720 5.520 5.740 10,498,368 59,399,382 5.6580 5.720 5.710 5.720 5.520 5.740 10,498,368 5.6580 3.62%
2026-07-15 0 5.520 5.510 5.520 5.350 5.540 5,649,695 30,988,326 5.4850 5.520 5.510 5.520 5.350 5.540 5,649,695 5.4850 2.79%
2026-07-14 0 5.370 5.360 5.370 5.250 5.400 8,995,221 48,146,440 5.3524 5.370 5.360 5.370 5.250 5.400 8,995,221 5.3524 0.94%
2026-07-13 0 5.320 5.320 5.330 5.200 5.340 6,881,545 36,258,078 5.2689 5.320 5.320 5.330 5.200 5.340 6,881,545 5.2689 0.19%
2026-07-10 0 5.310 5.300 5.310 5.150 5.320 6,700,724 35,369,018 5.2784 5.310 5.300 5.310 5.150 5.320 6,700,724 5.2784 2.91%
2026-07-09 0 5.160 5.160 5.190 5.120 5.250 6,716,836 34,705,620 5.1670 5.160 5.160 5.190 5.120 5.250 6,716,836 5.1670 -1.15%
2026-07-08 0 5.220 5.210 5.220 5.100 5.220 4,408,722 22,815,428 5.1751 5.220 5.210 5.220 5.100 5.220 4,408,722 5.1751 1.75%
2026-07-07 0 5.130 5.130 5.140 5.100 5.230 5,061,004 26,075,721 5.1523 5.130 5.130 5.140 5.100 5.230 5,061,004 5.1523 -2.29%
2026-07-06 0 5.250 5.240 5.250 5.190 5.310 4,037,403 21,201,666 5.2513 5.250 5.240 5.250 5.190 5.310 4,037,403 5.2513 0.57%
2026-07-03 0 5.220 5.210 5.220 5.000 5.290 12,396,950 64,139,217 5.1738 5.220 5.210 5.220 5.000 5.290 12,396,950 5.1738 4.40%
2026-07-02 0 5.000 4.990 5.000 4.880 5.110 9,774,377 49,035,859 5.0168 5.000 4.990 5.000 4.880 5.110 9,774,377 5.0168 2.88%
2026-06-30 0 4.860 4.860 4.870 4.800 5.000 7,210,620 34,967,367 4.8494 4.860 4.860 4.870 4.800 5.000 7,210,620 4.8494 -1.22%
2026-06-29 0 4.920 4.920 4.930 4.840 4.970 7,813,959 38,293,062 4.9006 4.920 4.920 4.930 4.840 4.970 7,813,959 4.9006 -0.40%
2026-06-26 0 4.940 4.920 4.940 4.910 5.040 8,546,624 42,203,143 4.9380 4.940 4.920 4.940 4.910 5.040 8,546,624 4.9380 -1.59%
2026-06-25 0 5.020 5.010 5.020 4.970 5.090 9,332,971 46,777,853 5.0121 5.020 5.010 5.020 4.970 5.090 9,332,971 5.0121 -1.38%
2026-06-24 0 5.090 5.070 5.090 4.980 5.110 8,090,350 40,795,233 5.0425 5.090 5.070 5.090 4.980 5.110 8,090,350 5.0425 -0.20%
2026-06-23 0 5.100 5.070 5.100 5.020 5.250 12,478,942 63,662,910 5.1016 5.100 5.070 5.100 5.020 5.250 12,478,942 5.1016 -2.86%
2026-06-22 0 5.250 5.240 5.250 5.110 5.300 9,930,242 51,731,282 5.2095 5.250 5.240 5.250 5.110 5.300 9,930,242 5.2095 -0.19%
2026-06-18 0 5.260 5.250 5.260 5.180 5.430 15,164,585 79,612,717 5.2499 5.260 5.250 5.260 5.180 5.430 15,164,585 5.2499 -2.59%
2026-06-17 0 5.400 5.390 5.400 5.320 5.440 7,278,945 39,070,269 5.3676 5.400 5.390 5.400 5.320 5.440 7,278,945 5.3676 -0.37%
2026-06-16 0 5.420 5.410 5.420 5.380 5.570 7,278,718 39,374,418 5.4095 5.420 5.410 5.420 5.380 5.570 7,278,718 5.4095 -2.17%
2026-06-15 0 5.540 5.530 5.540 5.520 5.650 5,949,202 33,091,291 5.5623 5.540 5.530 5.540 5.520 5.650 5,949,202 5.5623 0.00%
2026-06-12 0 5.540 5.530 5.540 5.450 5.580 5,608,177 31,013,876 5.5301 5.540 5.530 5.540 5.450 5.580 5,608,177 5.5301 2.21%
2026-06-11 0 5.420 5.420 5.430 5.390 5.600 4,995,405 27,225,725 5.4502 5.420 5.420 5.430 5.390 5.600 4,995,405 5.4502 -1.81%
2026-06-10 0 5.520 5.510 5.520 5.430 5.540 6,935,520 38,152,762 5.5011 5.520 5.510 5.520 5.430 5.540 6,935,520 5.5011 0.73%
2026-06-09 0 5.480 5.470 5.480 5.320 5.530 11,200,624 61,012,778 5.4473 5.480 5.470 5.480 5.320 5.530 11,200,624 5.4473 1.86%
2026-06-08 0 5.380 5.360 5.380 5.210 5.510 14,273,523 76,936,885 5.3902 5.380 5.360 5.380 5.210 5.510 14,273,523 5.3902 1.20%
2026-06-05 0 5.850 5.840 5.850 5.840 5.960 13,266,223 78,308,047 5.9028 5.316 5.307 5.316 5.307 5.416 14,598,011 5.3643 -0.51%
2026-06-04 0 5.880 5.870 5.880 5.830 5.940 11,993,786 70,532,598 5.8808 5.344 5.334 5.344 5.298 5.398 13,197,835 5.3443 0.34%
2026-06-03 0 5.860 5.860 5.870 5.820 5.920 10,448,469 61,372,620 5.8738 5.325 5.325 5.334 5.289 5.380 11,497,384 5.3380 -1.01%
2026-06-02 0 5.920 5.920 5.930 5.880 6.030 6,528,157 38,874,040 5.9548 5.380 5.380 5.389 5.344 5.480 7,183,515 5.4116 0.00%
2026-06-01 0 5.920 5.910 5.920 5.740 5.960 5,713,081 33,717,267 5.9018 5.380 5.371 5.380 5.216 5.416 6,286,614 5.3633 1.72%
2026-05-29 0 5.820 5.820 5.830 5.740 5.920 6,637,902 38,856,823 5.8538 5.289 5.289 5.298 5.216 5.380 7,304,277 5.3197 2.11%
2026-05-28 0 5.700 5.690 5.700 5.650 5.840 9,321,708 53,239,490 5.7113 5.180 5.171 5.180 5.135 5.307 10,257,508 5.1903 -2.06%
2026-05-27 0 5.820 5.810 5.820 5.780 6.000 7,179,688 41,912,016 5.8376 5.289 5.280 5.289 5.253 5.453 7,900,452 5.3050 -1.69%
2026-05-26 0 5.920 5.920 5.930 5.900 6.060 8,024,680 47,685,768 5.9424 5.380 5.380 5.389 5.362 5.507 8,830,273 5.4003 -2.31%
2026-05-22 0 6.060 6.040 6.060 6.020 6.100 4,079,718 24,713,717 6.0577 5.507 5.489 5.507 5.471 5.543 4,489,278 5.5051 -0.16%
2026-05-21 0 6.070 6.070 6.080 6.040 6.220 7,391,658 45,095,783 6.1009 5.516 5.516 5.525 5.489 5.653 8,133,702 5.5443 -1.46%
2026-05-20 0 6.160 6.160 6.170 6.120 6.190 4,011,220 24,681,002 6.1530 5.598 5.598 5.607 5.562 5.625 4,413,904 5.5916 -0.81%
2026-05-19 0 6.210 6.210 6.220 6.130 6.250 3,610,766 22,361,876 6.1931 5.643 5.643 5.653 5.571 5.680 3,973,249 5.6281 0.32%
2026-05-18 0 6.190 6.180 6.190 6.140 6.330 6,157,551 38,078,301 6.1840 5.625 5.616 5.625 5.580 5.753 6,775,704 5.6198 -2.06%
2026-05-15 0 6.320 6.310 6.320 6.250 6.440 5,818,114 36,771,722 6.3202 5.743 5.734 5.743 5.680 5.852 6,402,191 5.7436 -2.17%
2026-05-14 0 6.460 6.450 6.460 6.410 6.480 6,550,376 42,185,084 6.4401 5.871 5.862 5.871 5.825 5.889 7,207,964 5.8526 0.16%
2026-05-13 0 6.450 6.440 6.450 6.420 6.550 7,537,459 48,722,272 6.4640 5.862 5.852 5.862 5.834 5.952 8,294,140 5.8743 -1.07%
2026-05-12 0 6.520 6.500 6.520 6.460 6.590 7,143,730 46,596,941 6.5228 5.925 5.907 5.925 5.871 5.989 7,860,885 5.9277 -0.61%
2026-05-11 0 6.560 6.560 6.570 6.350 6.610 11,310,822 73,645,643 6.5111 5.962 5.962 5.971 5.771 6.007 12,446,308 5.9171 2.34%
2026-05-08 0 6.410 6.400 6.410 6.330 6.420 5,848,615 37,300,651 6.3777 5.825 5.816 5.825 5.753 5.834 6,435,754 5.7958 0.31%
2026-05-07 0 6.390 6.380 6.390 6.300 6.390 8,451,331 53,696,658 6.3536 5.807 5.798 5.807 5.725 5.807 9,299,755 5.7740 1.59%
2026-05-06 0 6.290 6.280 6.290 6.220 6.330 6,568,975 41,144,071 6.2634 5.716 5.707 5.716 5.653 5.753 7,228,430 5.6920 0.16%
2026-05-05 0 6.280 6.270 6.280 6.200 6.290 1,801,999 11,257,782 6.2474 5.707 5.698 5.707 5.634 5.716 1,982,901 5.6774 -0.63%
2026-05-04 0 6.320 6.310 6.330 6.250 6.400 2,880,098 18,194,601 6.3174 5.743 5.734 5.753 5.680 5.816 3,169,229 5.7410 1.61%
2026-04-30 0 6.220 6.220 6.230 6.200 6.290 3,181,120 19,855,350 6.2416 5.653 5.653 5.662 5.634 5.716 3,500,471 5.6722 -0.80%
2026-04-29 0 6.270 6.260 6.270 6.120 6.290 4,144,795 25,795,267 6.2235 5.698 5.689 5.698 5.562 5.716 4,560,888 5.6558 2.28%
2026-04-28 0 6.130 6.120 6.130 6.080 6.150 4,178,114 25,538,697 6.1125 5.571 5.562 5.571 5.525 5.589 4,597,552 5.5548 0.33%
2026-04-27 0 6.110 6.110 6.120 6.110 6.160 1,853,296 11,347,515 6.1229 5.553 5.553 5.562 5.553 5.598 2,039,347 5.5643 -0.97%
2026-04-24 0 6.170 6.160 6.170 6.100 6.170 3,460,992 21,212,806 6.1291 5.607 5.598 5.607 5.543 5.607 3,808,439 5.5699 -0.48%
2026-04-23 0 6.200 6.180 6.200 6.140 6.230 4,157,543 25,672,506 6.1749 5.634 5.616 5.634 5.580 5.662 4,574,916 5.6116 -0.80%
2026-04-22 0 6.250 6.240 6.250 6.170 6.270 3,511,102 21,840,661 6.2205 5.680 5.671 5.680 5.607 5.698 3,863,579 5.6530 -0.64%
2026-04-21 0 6.290 6.280 6.290 6.230 6.310 4,779,342 30,021,249 6.2815 5.716 5.707 5.716 5.662 5.734 5,259,137 5.7084 0.32%
2026-04-20 0 6.270 6.260 6.270 6.130 6.330 8,249,347 51,259,724 6.2138 5.698 5.689 5.698 5.571 5.753 9,077,494 5.6469 0.64%
2026-04-17 0 6.230 6.210 6.230 6.190 6.320 5,436,459 33,872,684 6.2307 5.662 5.643 5.662 5.625 5.743 5,982,222 5.6622 -1.89%
2026-04-16 0 6.350 6.340 6.350 6.290 6.350 4,900,185 30,939,059 6.3139 5.771 5.762 5.771 5.716 5.771 5,392,111 5.7378 0.00%
2026-04-15 0 6.350 6.340 6.350 6.290 6.420 6,797,672 43,017,026 6.3282 5.771 5.762 5.771 5.716 5.834 7,480,086 5.7509 0.00%
2026-04-14 0 6.350 6.330 6.350 6.300 6.380 4,654,044 29,522,611 6.3434 5.771 5.753 5.771 5.725 5.798 5,121,261 5.7647 1.11%
2026-04-13 0 6.280 6.260 6.280 6.220 6.330 4,481,904 28,162,992 6.2837 5.707 5.689 5.707 5.653 5.753 4,931,840 5.7104 -0.16%
2026-04-10 0 6.290 6.260 6.290 6.210 6.340 9,609,441 60,405,401 6.2860 5.716 5.689 5.716 5.643 5.762 10,574,127 5.7126 0.80%
2026-04-09 0 6.240 6.200 6.240 6.100 6.240 9,422,451 58,319,572 6.1894 5.671 5.634 5.671 5.543 5.671 10,368,365 5.6248 1.46%
2026-04-08 0 6.150 6.150 6.160 6.050 6.230 11,619,396 71,387,281 6.1438 5.589 5.589 5.598 5.498 5.662 12,785,860 5.5833 2.67%
2026-04-02 0 5.990 5.980 5.990 5.950 6.110 4,920,028 29,525,873 6.0012 5.444 5.434 5.444 5.407 5.553 5,413,947 5.4537 0.00%
2026-04-01 0 5.990 5.970 5.990 5.950 6.030 4,908,120 29,390,365 5.9881 5.444 5.425 5.444 5.407 5.480 5,400,843 5.4418 1.35%
2026-03-31 0 5.910 5.910 5.920 5.900 6.130 9,806,045 58,811,333 5.9975 5.371 5.371 5.380 5.362 5.571 10,790,468 5.4503 -1.83%
2026-03-30 0 6.020 6.020 6.030 5.910 6.130 16,414,484 99,141,777 6.0399 5.471 5.471 5.480 5.371 5.571 18,062,324 5.4889 1.69%
2026-03-27 0 5.920 5.920 5.930 5.670 6.050 20,620,000 121,308,410 5.8830 5.380 5.380 5.389 5.153 5.498 22,690,029 5.3463 3.32%
2026-03-26 0 5.730 5.730 5.740 5.720 5.910 6,945,303 40,168,937 5.7836 5.207 5.207 5.216 5.198 5.371 7,642,538 5.2560 -3.54%
2026-03-25 0 5.940 5.930 5.940 5.850 5.970 7,233,125 42,884,160 5.9289 5.398 5.389 5.398 5.316 5.425 7,959,254 5.3880 1.71%
2026-03-24 0 5.840 5.830 5.840 5.690 5.860 4,189,353 24,185,002 5.7730 5.307 5.298 5.307 5.171 5.325 4,609,920 5.2463 3.36%
2026-03-23 0 5.650 5.640 5.650 5.580 5.800 9,129,449 51,749,264 5.6684 5.135 5.125 5.135 5.071 5.271 10,045,949 5.1513 -3.09%
2026-03-20 0 5.830 5.820 5.830 5.800 5.900 11,636,513 67,959,590 5.8402 5.298 5.289 5.298 5.271 5.362 12,804,695 5.3074 -0.85%
2026-03-19 0 5.880 5.880 5.890 5.880 6.000 9,437,345 55,844,554 5.9174 5.344 5.344 5.353 5.344 5.453 10,384,754 5.3776 -2.16%
2026-03-18 0 6.010 6.000 6.010 5.980 6.100 4,788,792 28,799,614 6.0140 5.462 5.453 5.462 5.434 5.543 5,269,536 5.4653 -0.83%
2026-03-17 0 6.060 6.060 6.070 6.020 6.150 7,109,158 43,270,568 6.0866 5.507 5.507 5.516 5.471 5.589 7,822,842 5.5313 1.17%
2026-03-16 0 5.990 5.990 6.000 5.970 6.100 11,091,034 66,596,631 6.0045 5.444 5.444 5.453 5.425 5.543 12,204,456 5.4567 -1.48%
2026-03-13 0 6.080 6.070 6.080 6.060 6.130 4,723,079 28,787,829 6.0951 5.525 5.516 5.525 5.507 5.571 5,197,226 5.5391 0.00%
2026-03-12 0 6.080 6.070 6.080 6.000 6.110 11,512,394 69,530,229 6.0396 5.525 5.516 5.525 5.453 5.553 12,668,116 5.4886 0.16%
2026-03-11 0 6.070 6.070 6.080 6.050 6.140 7,246,717 44,093,661 6.0846 5.516 5.516 5.525 5.498 5.580 7,974,210 5.5295 -0.49%
2026-03-10 0 6.100 6.100 6.110 6.090 6.250 8,696,124 53,309,966 6.1303 5.543 5.543 5.553 5.534 5.680 9,569,122 5.5710 -1.61%
2026-03-09 0 6.200 6.170 6.200 6.070 6.200 7,461,242 45,703,387 6.1254 5.634 5.607 5.634 5.516 5.634 8,210,271 5.5666 0.00%
2026-03-06 0 6.200 6.200 6.230 6.180 6.250 6,043,921 37,481,083 6.2015 5.634 5.634 5.662 5.616 5.680 6,650,666 5.6357 0.16%
2026-03-05 0 6.190 6.180 6.190 6.180 6.320 5,215,424 32,530,428 6.2374 5.625 5.616 5.625 5.616 5.743 5,738,997 5.6683 -0.64%
2026-03-04 0 6.230 6.220 6.230 6.140 6.290 14,395,006 89,211,863 6.1974 5.662 5.653 5.662 5.580 5.716 15,840,112 5.6320 -0.64%
2026-03-03 0 6.270 6.270 6.280 6.260 6.550 13,582,564 86,271,766 6.3517 5.698 5.698 5.707 5.689 5.952 14,946,109 5.7722 -3.24%
2026-03-02 0 6.480 6.470 6.480 6.300 6.590 19,913,850 129,381,783 6.4971 5.889 5.880 5.889 5.725 5.989 21,912,989 5.9043 2.53%
2026-02-27 0 6.320 6.320 6.350 6.260 6.370 8,817,475 55,729,559 6.3204 5.743 5.743 5.771 5.689 5.789 9,702,656 5.7437 -0.63%
2026-02-26 0 6.360 6.350 6.360 6.330 6.500 6,471,189 41,327,281 6.3864 5.780 5.771 5.780 5.753 5.907 7,120,828 5.8037 -1.24%
2026-02-25 0 6.440 6.430 6.440 6.400 6.550 4,009,869 26,002,245 6.4846 5.852 5.843 5.852 5.816 5.952 4,412,417 5.8930 0.78%
2026-02-24 0 6.390 6.360 6.390 6.360 6.520 4,885,200 31,210,627 6.3888 5.807 5.780 5.807 5.780 5.925 5,375,622 5.8060 -0.93%
2026-02-23 0 6.450 6.420 6.450 6.360 6.490 1,860,092 11,946,205 6.4224 5.862 5.834 5.862 5.780 5.898 2,046,825 5.8365 1.26%
2026-02-20 0 6.370 6.360 6.370 6.340 6.480 2,111,261 13,490,260 6.3897 5.789 5.780 5.789 5.762 5.889 2,323,209 5.8067 -1.70%
2026-02-16 0 6.480 6.470 6.480 6.470 6.570 1,284,602 8,378,718 6.5224 5.889 5.880 5.889 5.880 5.971 1,413,562 5.9274 -0.61%
2026-02-13 0 6.520 6.510 6.520 6.430 6.550 11,583,741 75,308,714 6.5012 5.925 5.916 5.925 5.843 5.952 12,746,625 5.9081 0.77%
2026-02-12 0 6.470 6.450 6.470 6.340 6.500 10,238,270 65,891,613 6.4358 5.880 5.862 5.880 5.762 5.907 11,266,083 5.8487 0.15%
2026-02-11 0 6.460 6.440 6.460 6.400 6.480 2,914,158 18,765,175 6.4393 5.871 5.852 5.871 5.816 5.889 3,206,708 5.8518 -0.31%
2026-02-10 0 6.480 6.470 6.480 6.450 6.510 3,218,654 20,842,349 6.4755 5.889 5.880 5.889 5.862 5.916 3,541,773 5.8847 -0.31%
2026-02-09 0 6.500 6.490 6.500 6.400 6.520 9,141,504 59,203,081 6.4763 5.907 5.898 5.907 5.816 5.925 10,059,214 5.8855 1.56%
2026-02-06 0 6.400 6.390 6.400 6.350 6.480 5,959,622 38,264,107 6.4206 5.816 5.807 5.816 5.771 5.889 6,557,905 5.8348 -1.23%
2026-02-05 0 6.480 6.470 6.480 6.370 6.520 6,116,092 39,330,101 6.4306 5.889 5.880 5.889 5.789 5.925 6,730,083 5.8439 0.62%
2026-02-04 0 6.440 6.440 6.460 6.410 6.530 5,899,568 38,155,529 6.4675 5.852 5.852 5.871 5.825 5.934 6,491,822 5.8775 0.16%
2026-02-03 0 6.430 6.430 6.440 6.260 6.480 7,860,964 50,245,371 6.3918 5.843 5.843 5.852 5.689 5.889 8,650,121 5.8086 2.06%
2026-02-02 0 6.300 6.280 6.300 6.220 6.380 12,479,793 78,500,095 6.2902 5.725 5.707 5.725 5.653 5.798 13,732,632 5.7163 -2.48%
2026-01-30 0 6.460 6.450 6.460 6.370 6.520 11,947,780 76,847,415 6.4319 5.871 5.862 5.871 5.789 5.925 13,147,210 5.8451 -0.92%
2026-01-29 0 6.520 6.510 6.520 6.240 6.550 29,585,089 191,282,479 6.4655 5.925 5.916 5.925 5.671 5.952 32,555,117 5.8757 3.82%
2026-01-28 0 6.280 6.260 6.280 6.150 6.290 11,246,666 69,935,995 6.2184 5.707 5.689 5.707 5.589 5.716 12,375,712 5.6511 0.16%
2026-01-27 0 6.270 6.260 6.270 6.230 6.310 5,671,900 35,583,452 6.2736 5.698 5.689 5.698 5.662 5.734 6,241,298 5.7013 0.32%
2026-01-26 0 6.250 6.230 6.250 6.200 6.270 5,054,855 31,514,752 6.2346 5.680 5.662 5.680 5.634 5.698 5,562,309 5.6658 -0.16%
2026-01-23 0 6.260 6.250 6.260 6.200 6.340 10,599,433 66,296,684 6.2547 5.689 5.680 5.689 5.634 5.762 11,663,503 5.6841 -1.11%
2026-01-22 0 6.330 6.320 6.330 6.300 6.360 5,003,054 31,710,238 6.3382 5.753 5.743 5.753 5.725 5.780 5,505,307 5.7599 0.16%
2026-01-21 0 6.320 6.310 6.320 6.250 6.350 5,861,427 36,884,094 6.2927 5.743 5.734 5.743 5.680 5.771 6,449,852 5.7186 -0.16%
2026-01-20 0 6.330 6.320 6.330 6.100 6.420 15,563,361 97,918,979 6.2916 5.753 5.743 5.753 5.543 5.834 17,125,757 5.7176 2.76%
2026-01-19 0 6.160 6.150 6.160 6.120 6.200 7,669,988 47,199,646 6.1538 5.598 5.589 5.598 5.562 5.634 8,439,973 5.5924 -0.48%
2026-01-16 0 6.190 6.180 6.190 6.150 6.280 7,969,227 49,321,004 6.1889 5.625 5.616 5.625 5.589 5.707 8,769,253 5.6243 -0.64%
2026-01-15 0 6.230 6.230 6.240 6.220 6.350 7,029,602 44,040,127 6.2650 5.662 5.662 5.671 5.653 5.771 7,735,299 5.6934 -0.95%
2026-01-14 0 6.290 6.280 6.290 6.210 6.300 9,247,370 57,859,257 6.2568 5.716 5.707 5.716 5.643 5.725 10,175,708 5.6860 0.48%
2026-01-13 0 6.260 6.250 6.260 6.230 6.330 6,734,611 42,202,542 6.2665 5.689 5.680 5.689 5.662 5.753 7,410,694 5.6948 0.16%
2026-01-12 0 6.250 6.240 6.250 6.220 6.310 7,769,601 48,518,035 6.2446 5.680 5.671 5.680 5.653 5.734 8,549,586 5.6749 -0.48%
2026-01-09 0 6.280 6.280 6.290 6.230 6.350 4,002,416 25,130,012 6.2787 5.707 5.707 5.716 5.662 5.771 4,404,216 5.7059 -0.32%
2026-01-08 0 6.300 6.290 6.300 6.150 6.310 5,837,382 36,427,515 6.2404 5.725 5.716 5.725 5.589 5.734 6,423,393 5.6711 0.96%
2026-01-07 0 6.240 6.230 6.240 6.190 6.330 5,569,156 34,688,604 6.2287 5.671 5.662 5.671 5.625 5.753 6,128,240 5.6605 -0.79%
2026-01-06 0 6.290 6.280 6.290 6.170 6.300 6,904,134 43,269,769 6.2672 5.716 5.707 5.716 5.607 5.725 7,597,236 5.6955 1.62%
2026-01-05 0 6.190 6.180 6.190 6.090 6.320 9,310,652 57,920,402 6.2209 5.625 5.616 5.625 5.534 5.743 10,245,342 5.6533 1.98%
2026-01-02 0 6.070 6.070 6.080 5.990 6.090 3,908,951 23,637,340 6.0470 5.516 5.516 5.525 5.444 5.534 4,301,368 5.4953 0.66%
2025-12-31 0 6.030 6.030 6.040 5.990 6.150 9,050,783 54,544,943 6.0265 5.480 5.480 5.489 5.444 5.589 9,959,385 5.4767 -0.99%
2025-12-30 0 6.090 6.090 6.100 5.990 6.120 8,864,102 53,900,059 6.0807 5.534 5.534 5.543 5.444 5.562 9,753,964 5.5260 1.67%
2025-12-29 0 5.990 5.990 6.000 5.940 6.140 15,278,377 92,194,518 6.0343 5.444 5.444 5.453 5.398 5.580 16,812,164 5.4838 -1.80%
2025-12-24 0 6.100 6.100 6.120 6.080 6.170 6,989,396 42,827,237 6.1275 5.543 5.543 5.562 5.525 5.607 7,691,057 5.5684 -0.97%
2025-12-23 0 6.160 6.160 6.170 6.120 6.190 5,358,791 32,986,874 6.1557 5.598 5.598 5.607 5.562 5.625 5,896,757 5.5941 -0.32%
2025-12-22 0 6.180 6.170 6.180 6.150 6.270 9,005,454 55,839,838 6.2007 5.616 5.607 5.616 5.589 5.698 9,909,506 5.6350 -0.80%
2025-12-19 0 6.230 6.230 6.240 6.230 6.380 7,423,706 46,606,836 6.2781 5.662 5.662 5.671 5.662 5.798 8,168,967 5.7054 -1.89%
2025-12-18 0 6.350 6.350 6.360 6.280 6.390 7,745,241 49,184,450 6.3503 5.771 5.771 5.780 5.707 5.807 8,522,781 5.7709 0.47%
2025-12-17 0 6.320 6.320 6.330 6.210 6.340 6,710,623 42,082,488 6.2710 5.743 5.743 5.753 5.643 5.762 7,384,298 5.6989 1.77%
2025-12-16 0 6.210 6.210 6.220 6.200 6.300 10,836,385 67,691,713 6.2467 5.643 5.643 5.653 5.634 5.725 11,924,243 5.6768 -1.43%
2025-12-15 0 6.300 6.300 6.340 6.290 6.360 9,076,754 57,299,290 6.3128 5.725 5.725 5.762 5.716 5.780 9,987,964 5.7368 -1.10%
2025-12-12 0 6.370 6.360 6.370 6.280 6.390 6,554,827 41,625,126 6.3503 5.789 5.780 5.789 5.707 5.807 7,212,862 5.7710 1.92%
2025-12-11 0 6.250 6.220 6.250 6.220 6.320 8,379,280 52,348,051 6.2473 5.680 5.653 5.680 5.653 5.743 9,220,471 5.6774 -0.16%
2025-12-10 0 6.260 6.260 6.270 6.180 6.360 14,166,527 88,516,053 6.2483 5.689 5.689 5.698 5.616 5.780 15,588,696 5.6782 0.64%
2025-12-09 0 6.220 6.220 6.230 6.200 6.420 21,517,096 134,554,408 6.2534 5.653 5.653 5.662 5.634 5.834 23,677,184 5.6829 -3.12%
2025-12-08 0 6.420 6.410 6.420 6.400 6.550 5,253,388 33,858,538 6.4451 5.834 5.825 5.834 5.816 5.952 5,780,772 5.8571 -1.83%
2025-12-05 0 6.540 6.530 6.540 6.400 6.540 4,858,585 31,452,518 6.4736 5.943 5.934 5.943 5.816 5.943 5,346,335 5.8830 1.24%
2025-12-04 0 6.460 6.450 6.460 6.360 6.470 4,404,484 28,351,730 6.4370 5.871 5.862 5.871 5.780 5.880 4,846,647 5.8498 0.78%
2025-12-03 0 6.410 6.400 6.410 6.340 6.450 5,070,581 32,400,349 6.3899 5.825 5.816 5.825 5.762 5.862 5,579,613 5.8069 -0.77%
2025-12-02 0 6.460 6.440 6.460 6.400 6.500 3,669,549 23,626,711 6.4386 5.871 5.852 5.871 5.816 5.907 4,037,933 5.8512 -0.15%
2025-12-01 0 6.470 6.460 6.470 6.400 6.480 7,037,378 45,402,943 6.4517 5.880 5.871 5.880 5.816 5.889 7,743,856 5.8631 1.41%
2025-11-28 0 6.380 6.380 6.400 6.380 6.490 6,011,589 38,512,240 6.4063 5.798 5.798 5.816 5.798 5.898 6,615,089 5.8219 -1.69%
2025-11-27 0 6.490 6.490 6.500 6.340 6.570 10,816,114 69,709,567 6.4450 5.898 5.898 5.907 5.762 5.971 11,901,937 5.8570 -0.15%
2025-11-26 0 6.500 6.480 6.500 6.480 6.660 7,854,484 51,361,644 6.5391 5.907 5.889 5.907 5.889 6.052 8,642,991 5.9426 -1.22%
2025-11-25 0 6.580 6.570 6.580 6.400 6.740 25,550,585 168,558,530 6.5971 5.980 5.971 5.980 5.816 6.125 28,115,592 5.9952 2.33%
2025-11-24 0 6.430 6.420 6.430 6.300 6.430 8,436,152 53,824,226 6.3802 5.843 5.834 5.843 5.725 5.843 9,283,052 5.7981 3.21%
2025-11-21 0 6.230 6.230 6.240 6.210 6.320 8,458,180 52,893,771 6.2536 5.662 5.662 5.671 5.643 5.743 9,307,291 5.6830 -0.95%
2025-11-20 0 6.290 6.290 6.300 6.170 6.400 11,800,048 74,049,245 6.2753 5.716 5.716 5.725 5.607 5.816 12,984,647 5.7028 1.78%
2025-11-19 0 6.180 6.170 6.180 6.120 6.250 7,054,256 43,534,162 6.1713 5.616 5.607 5.616 5.562 5.680 7,762,428 5.6083 -0.64%
2025-11-18 0 6.220 6.210 6.220 6.200 6.350 7,766,637 48,531,095 6.2487 5.653 5.643 5.653 5.634 5.771 8,546,325 5.6786 -2.35%
2025-11-17 0 6.370 6.330 6.370 6.300 6.380 6,639,354 42,013,377 6.3279 5.789 5.753 5.789 5.725 5.798 7,305,875 5.7506 -0.31%
2025-11-14 0 6.390 6.370 6.390 6.350 6.430 4,774,887 30,494,698 6.3865 5.807 5.789 5.807 5.771 5.843 5,254,235 5.8038 -1.24%
2025-11-13 0 6.470 6.460 6.470 6.430 6.490 15,700,841 101,417,435 6.4594 5.880 5.871 5.880 5.843 5.898 17,277,039 5.8701 -0.15%
2025-11-12 0 6.480 6.460 6.480 6.420 6.520 6,916,618 44,830,151 6.4815 5.889 5.871 5.889 5.834 5.925 7,610,973 5.8902 0.15%
2025-11-11 0 6.470 6.460 6.470 6.370 6.470 5,884,305 37,777,277 6.4200 5.880 5.871 5.880 5.789 5.880 6,475,027 5.8343 0.94%
2025-11-10 0 6.410 6.400 6.410 6.300 6.420 7,626,883 48,652,100 6.3790 5.825 5.816 5.825 5.725 5.834 8,392,541 5.7971 1.58%
2025-11-07 0 6.310 6.300 6.310 6.290 6.410 9,466,290 60,089,807 6.3478 5.734 5.725 5.734 5.716 5.825 10,416,605 5.7687 -1.41%
2025-11-06 0 6.400 6.390 6.400 6.270 6.440 7,010,856 44,800,657 6.3902 5.816 5.807 5.816 5.698 5.852 7,714,671 5.8072 2.07%
2025-11-05 0 6.270 6.250 6.270 6.050 6.270 7,135,548 44,269,036 6.2040 5.698 5.680 5.698 5.498 5.698 7,851,881 5.6380 1.62%
2025-11-04 0 6.170 6.170 6.180 6.140 6.230 8,579,745 53,051,897 6.1834 5.607 5.607 5.616 5.580 5.662 9,441,060 5.6193 -0.16%
2025-11-03 0 6.180 6.180 6.190 6.140 6.220 6,266,688 38,707,720 6.1767 5.616 5.616 5.625 5.580 5.653 6,895,797 5.6132 0.00%
2025-10-31 0 6.180 6.180 6.190 6.160 6.250 6,829,258 42,287,513 6.1921 5.616 5.616 5.625 5.598 5.680 7,514,843 5.6272 -0.64%
2025-10-30 0 6.220 6.210 6.220 6.180 6.390 14,943,479 93,382,635 6.2491 5.653 5.643 5.653 5.616 5.807 16,443,645 5.6789 -1.89%
2025-10-28 0 6.340 6.330 6.340 6.300 6.390 8,131,665 51,601,860 6.3458 5.762 5.753 5.762 5.725 5.807 8,947,998 5.7669 -0.16%
2025-10-27 0 6.350 6.350 6.360 6.280 6.360 6,700,507 42,416,656 6.3304 5.771 5.771 5.780 5.707 5.780 7,373,167 5.7528 0.63%
2025-10-24 0 6.310 6.290 6.310 6.250 6.340 2,997,699 18,863,078 6.2925 5.734 5.716 5.734 5.680 5.762 3,298,636 5.7184 0.16%
2025-10-23 0 6.300 6.290 6.300 6.230 6.310 4,698,460 29,447,953 6.2676 5.725 5.716 5.725 5.662 5.734 5,170,135 5.6958 0.32%
2025-10-22 0 6.280 6.270 6.280 6.200 6.290 8,691,417 54,154,143 6.2308 5.707 5.698 5.707 5.634 5.716 9,563,943 5.6623 0.16%
2025-10-21 0 6.270 6.270 6.280 6.260 6.330 5,628,314 35,448,791 6.2983 5.698 5.698 5.707 5.689 5.753 6,193,337 5.7237 0.00%
2025-10-20 0 6.270 6.270 6.280 6.150 6.310 8,354,734 52,182,824 6.2459 5.698 5.698 5.707 5.589 5.734 9,193,460 5.6761 2.12%
2025-10-17 0 6.140 6.130 6.140 6.100 6.320 10,835,629 67,019,158 6.1851 5.580 5.571 5.580 5.543 5.743 11,923,411 5.6208 -1.76%
2025-10-16 0 6.250 6.250 6.260 6.240 6.310 4,615,248 28,911,150 6.2643 5.680 5.680 5.689 5.671 5.734 5,078,570 5.6928 -0.79%
2025-10-15 0 6.300 6.290 6.300 6.190 6.310 16,636,344 104,333,506 6.2714 5.725 5.716 5.725 5.625 5.734 18,306,456 5.6993 1.78%
2025-10-14 0 6.190 6.190 6.200 6.170 6.400 11,926,105 74,704,062 6.2639 5.625 5.625 5.634 5.607 5.816 13,123,359 5.6924 -1.90%
2025-10-13 0 6.310 6.300 6.310 6.150 6.320 16,447,963 103,012,959 6.2630 5.734 5.725 5.734 5.589 5.743 18,099,164 5.6916 -1.10%
2025-10-10 0 6.380 6.380 6.390 6.350 6.490 8,687,451 55,648,929 6.4057 5.798 5.798 5.807 5.771 5.898 9,559,579 5.8213 -0.31%
2025-10-09 0 6.400 6.390 6.400 6.340 6.460 13,279,848 84,821,551 6.3872 5.816 5.807 5.816 5.762 5.871 14,613,004 5.8045 0.63%
2025-10-08 0 6.360 6.350 6.360 6.240 6.490 6,168,050 38,966,155 6.3174 5.780 5.771 5.780 5.671 5.898 6,787,257 5.7411 0.63%
2025-10-06 0 6.320 6.310 6.320 6.290 6.390 4,048,092 25,616,820 6.3281 5.743 5.734 5.743 5.716 5.807 4,454,477 5.7508 -0.78%
2025-10-03 0 6.370 6.370 6.380 6.350 6.640 9,446,058 60,527,510 6.4077 5.789 5.789 5.798 5.771 6.034 10,394,342 5.8231 -2.30%
2025-10-02 0 6.520 6.520 6.530 6.510 6.640 4,302,825 28,163,948 6.5455 5.925 5.925 5.934 5.916 6.034 4,734,783 5.9483 -1.36%
2025-09-30 0 6.610 6.600 6.610 6.550 6.680 9,380,214 61,852,983 6.5940 6.007 5.998 6.007 5.952 6.071 10,321,888 5.9924 1.07%
2025-09-29 0 6.540 6.540 6.550 6.430 6.620 9,196,883 60,202,800 6.5460 5.943 5.943 5.952 5.843 6.016 10,120,152 5.9488 1.71%
2025-09-26 0 6.430 6.430 6.440 6.400 6.570 7,213,240 46,687,340 6.4725 5.843 5.843 5.852 5.816 5.971 7,937,373 5.8820 -0.62%
2025-09-25 0 6.470 6.460 6.470 6.450 6.530 6,927,899 44,868,431 6.4765 5.880 5.871 5.880 5.862 5.934 7,623,386 5.8856 -0.15%
2025-09-24 0 6.480 6.470 6.480 6.480 6.600 15,414,121 100,174,740 6.4989 5.889 5.880 5.889 5.889 5.998 16,961,535 5.9060 -1.07%
2025-09-23 0 6.550 6.540 6.550 6.470 6.730 11,747,128 76,674,186 6.5271 5.952 5.943 5.952 5.880 6.116 12,926,415 5.9316 -2.67%
2025-09-22 0 6.730 6.720 6.730 6.650 6.820 12,021,432 81,006,618 6.7385 6.116 6.107 6.116 6.043 6.198 13,228,256 6.1238 -0.15%
2025-09-19 0 6.740 6.730 6.740 6.670 6.860 9,989,445 67,271,275 6.7342 6.125 6.116 6.125 6.061 6.234 10,992,279 6.1199 -0.88%
2025-09-18 0 6.800 6.790 6.800 6.690 6.940 12,228,044 83,376,919 6.8185 6.180 6.171 6.180 6.080 6.307 13,455,610 6.1964 -2.58%
2025-09-17 0 6.980 6.940 6.980 6.790 7.010 10,808,285 74,632,539 6.9051 6.343 6.307 6.343 6.171 6.370 11,893,322 6.2752 2.05%
2025-09-16 0 6.840 6.820 6.840 6.810 7.040 10,294,578 70,603,637 6.8583 6.216 6.198 6.216 6.189 6.398 11,328,044 6.2326 -1.87%
2025-09-15 0 6.970 6.960 6.970 6.820 7.020 13,177,678 90,929,267 6.9002 6.334 6.325 6.334 6.198 6.380 14,500,577 6.2707 -0.71%
2025-09-12 0 7.020 7.010 7.020 6.870 7.100 19,450,063 136,544,726 7.0203 6.380 6.370 6.380 6.243 6.452 21,402,643 6.3798 2.93%
2025-09-11 0 6.820 6.800 6.820 6.670 6.830 10,713,391 72,549,635 6.7719 6.198 6.180 6.198 6.061 6.207 11,788,902 6.1541 0.74%
2025-09-10 0 6.770 6.760 6.770 6.690 6.820 10,881,238 73,517,658 6.7564 6.152 6.143 6.152 6.080 6.198 11,973,599 6.1400 0.30%
2025-09-09 0 6.750 6.730 6.750 6.530 6.830 24,040,581 162,269,597 6.7498 6.134 6.116 6.134 5.934 6.207 26,454,000 6.1340 2.58%
2025-09-08 0 6.580 6.570 6.580 6.520 6.670 12,544,024 82,571,852 6.5826 5.980 5.971 5.980 5.925 6.061 13,803,311 5.9820 0.92%
2025-09-05 0 6.520 6.520 6.530 6.360 6.530 10,315,287 66,793,478 6.4752 5.925 5.925 5.934 5.780 5.934 11,350,832 5.8845 2.35%
2025-09-04 0 6.370 6.360 6.370 6.330 6.530 17,663,166 112,773,462 6.3847 5.789 5.780 5.789 5.753 5.934 19,436,360 5.8022 -0.78%
2025-09-03 0 6.420 6.420 6.430 6.410 6.520 10,087,403 64,929,700 6.4367 5.834 5.834 5.843 5.825 5.925 11,100,071 5.8495 -0.31%
2025-09-02 0 6.440 6.440 6.460 6.410 6.620 16,932,978 110,070,405 6.5004 5.852 5.852 5.871 5.825 6.016 18,632,869 5.9073 -0.92%
2025-09-01 0 6.500 6.480 6.500 6.430 6.600 22,388,082 145,613,116 6.5040 5.907 5.889 5.907 5.843 5.998 24,635,607 5.9107 0.15%
2025-08-29 0 6.490 6.490 6.500 6.470 6.590 18,787,337 122,393,450 6.5147 5.898 5.898 5.907 5.880 5.989 20,673,386 5.9203 0.31%
2025-08-28 0 6.470 6.470 6.480 6.350 6.690 34,311,465 222,922,308 6.4970 5.880 5.880 5.889 5.771 6.080 37,755,971 5.9043 -1.37%
2025-08-27 0 6.560 6.560 6.580 6.550 7.400 93,756,569 635,263,288 6.7757 5.962 5.962 5.980 5.952 6.725 103,168,732 6.1575 -11.11%
2025-08-26 0 7.380 7.370 7.380 7.250 7.480 12,117,106 89,504,046 7.3866 6.707 6.698 6.707 6.589 6.798 13,333,535 6.7127 -0.27%
2025-08-25 0 7.400 7.400 7.410 7.330 7.590 19,606,575 146,534,778 7.4738 6.725 6.725 6.734 6.661 6.898 21,574,867 6.7919 0.95%
2025-08-22 0 7.330 7.320 7.330 7.180 7.380 11,752,571 85,422,049 7.2684 6.661 6.652 6.661 6.525 6.707 12,932,404 6.6053 -0.68%
2025-08-21 0 7.380 7.360 7.380 7.320 7.460 11,103,321 81,979,160 7.3833 6.707 6.689 6.707 6.652 6.779 12,217,976 6.7097 -1.60%
2025-08-20 0 7.500 7.490 7.500 7.330 7.690 24,015,421 179,774,776 7.4858 6.816 6.807 6.816 6.661 6.988 26,426,314 6.8029 -0.40%
2025-08-19 0 7.530 7.520 7.530 7.260 7.590 43,896,116 329,233,819 7.5003 6.843 6.834 6.843 6.598 6.898 48,302,819 6.8160 4.29%
2025-08-18 0 7.220 7.210 7.220 6.980 7.410 37,140,006 268,307,034 7.2242 6.561 6.552 6.561 6.343 6.734 40,868,468 6.5651 4.34%
2025-08-15 0 6.920 6.910 6.920 6.800 7.010 10,956,660 76,015,382 6.9378 6.289 6.280 6.289 6.180 6.370 12,056,592 6.3049 0.44%
2025-08-14 0 6.890 6.880 6.890 6.800 7.040 25,016,264 173,132,694 6.9208 6.261 6.252 6.261 6.180 6.398 27,527,631 6.2894 1.92%
2025-08-13 0 6.760 6.750 6.760 6.520 6.780 21,789,581 144,952,019 6.6524 6.143 6.134 6.143 5.925 6.161 23,977,023 6.0455 2.42%
2025-08-12 0 6.600 6.590 6.600 6.560 6.650 9,884,191 65,154,818 6.5918 5.998 5.989 5.998 5.962 6.043 10,876,459 5.9904 -0.30%
2025-08-11 0 6.620 6.620 6.630 6.540 6.680 12,855,537 84,995,623 6.6116 6.016 6.016 6.025 5.943 6.071 14,146,096 6.0084 0.30%
2025-08-08 0 6.600 6.590 6.600 6.550 6.750 12,193,368 80,809,848 6.6274 5.998 5.989 5.998 5.952 6.134 13,417,453 6.0227 -2.22%
2025-08-07 0 6.750 6.740 6.750 6.600 6.780 10,255,575 68,767,057 6.7053 6.134 6.125 6.134 5.998 6.161 11,285,126 6.0936 0.60%
2025-08-06 0 6.710 6.710 6.720 6.670 6.770 7,567,753 50,913,310 6.7277 6.098 6.098 6.107 6.061 6.152 8,327,475 6.1139 -0.15%
2025-08-05 0 6.720 6.700 6.720 6.560 6.810 16,529,137 111,190,030 6.7269 6.107 6.089 6.107 5.962 6.189 18,188,487 6.1132 2.91%
2025-08-04 0 6.530 6.530 6.540 6.410 6.540 9,429,824 61,148,933 6.4846 5.934 5.934 5.943 5.825 5.943 10,376,478 5.8930 0.46%
2025-08-01 0 6.500 6.480 6.500 6.460 6.630 13,867,107 90,459,297 6.5233 5.907 5.889 5.907 5.871 6.025 15,259,217 5.9282 -0.15%
2025-07-31 0 6.510 6.510 6.520 6.510 6.910 40,562,509 268,412,951 6.6173 5.916 5.916 5.925 5.916 6.280 44,634,554 6.0136 -6.33%
2025-07-30 0 6.950 6.940 6.950 6.920 7.170 17,208,655 120,760,964 7.0175 6.316 6.307 6.316 6.289 6.516 18,936,221 6.3772 -2.11%
2025-07-29 0 7.100 7.090 7.100 6.960 7.100 11,844,329 83,123,024 7.0180 6.452 6.443 6.452 6.325 6.452 13,033,374 6.3777 0.00%
2025-07-28 0 7.100 7.090 7.100 6.980 7.180 9,572,907 67,761,218 7.0784 6.452 6.443 6.452 6.343 6.525 10,533,925 6.4327 0.00%
2025-07-25 0 7.100 7.080 7.100 7.000 7.190 11,928,945 84,855,511 7.1134 6.452 6.434 6.452 6.361 6.534 13,126,484 6.4645 0.85%
2025-07-24 0 7.040 7.030 7.040 6.880 7.090 18,799,162 131,992,558 7.0212 6.398 6.389 6.398 6.252 6.443 20,686,398 6.3806 2.33%
2025-07-23 0 6.880 6.870 6.880 6.830 7.040 18,697,165 129,261,912 6.9134 6.252 6.243 6.252 6.207 6.398 20,574,162 6.2827 0.15%
2025-07-22 0 6.870 6.860 6.870 6.710 6.890 22,434,946 152,653,033 6.8043 6.243 6.234 6.243 6.098 6.261 24,687,176 6.1835 1.33%
2025-07-21 0 6.780 6.770 6.780 6.690 6.790 12,184,863 82,193,627 6.7456 6.161 6.152 6.161 6.080 6.171 13,408,094 6.1302 0.59%
2025-07-18 0 6.740 6.730 6.740 6.710 6.790 8,065,262 54,431,356 6.7489 6.125 6.116 6.125 6.098 6.171 8,874,929 6.1332 0.30%
2025-07-17 0 6.720 6.680 6.720 6.680 6.800 8,823,335 59,302,313 6.7211 6.107 6.071 6.107 6.071 6.180 9,709,104 6.1079 -0.74%
2025-07-16 0 6.770 6.750 6.770 6.740 6.890 7,295,525 49,460,769 6.7796 6.152 6.134 6.152 6.125 6.261 8,027,918 6.1611 -0.88%
2025-07-15 0 6.830 6.820 6.830 6.730 6.900 9,734,774 66,131,755 6.7934 6.207 6.198 6.207 6.116 6.271 10,712,042 6.1736 -0.44%
2025-07-14 0 6.860 6.860 6.880 6.740 6.940 14,149,869 96,838,019 6.8437 6.234 6.234 6.252 6.125 6.307 15,570,365 6.2194 1.63%
2025-07-11 0 6.750 6.740 6.750 6.730 6.950 11,621,035 79,333,232 6.8267 6.134 6.125 6.134 6.116 6.316 12,787,663 6.2039 -0.88%
2025-07-10 0 6.810 6.800 6.810 6.540 6.870 24,464,914 165,052,923 6.7465 6.189 6.180 6.189 5.943 6.243 26,920,931 6.1310 3.65%
2025-07-09 0 6.570 6.560 6.570 6.550 6.670 6,919,980 45,618,719 6.5923 5.971 5.962 5.971 5.952 6.061 7,614,672 5.9909 -1.35%
2025-07-08 0 6.660 6.650 6.660 6.600 6.680 12,174,153 80,909,688 6.6460 6.052 6.043 6.052 5.998 6.071 13,396,309 6.0397 1.06%
2025-07-07 0 6.590 6.580 6.590 6.470 6.650 10,358,241 68,212,917 6.5854 5.989 5.980 5.989 5.880 6.043 11,398,098 5.9846 2.01%
2025-07-04 0 6.460 6.450 6.460 6.390 6.530 6,763,603 43,520,065 6.4344 5.871 5.862 5.871 5.807 5.934 7,442,597 5.8474 -1.07%
2025-07-03 0 6.530 6.510 6.530 6.490 6.700 9,956,692 65,484,760 6.5770 5.934 5.916 5.934 5.898 6.089 10,956,238 5.9769 -0.15%
2025-07-02 0 6.540 6.530 6.540 6.490 6.690 19,593,545 128,437,906 6.5551 5.943 5.934 5.943 5.898 6.080 21,560,529 5.9571 -0.30%
2025-06-30 0 6.560 6.550 6.560 6.510 6.790 11,271,071 74,309,493 6.5929 5.962 5.952 5.962 5.916 6.171 12,402,567 5.9915 -2.96%
2025-06-27 0 6.760 6.720 6.760 6.700 6.830 4,125,464 27,942,534 6.7732 6.143 6.107 6.143 6.089 6.207 4,539,617 6.1553 -0.44%
2025-06-26 0 6.790 6.780 6.790 6.720 6.800 5,093,000 34,459,645 6.7661 6.171 6.161 6.171 6.107 6.180 5,604,283 6.1488 0.30%
2025-06-25 0 6.770 6.760 6.770 6.590 6.780 10,043,823 67,296,604 6.7003 6.152 6.143 6.152 5.989 6.161 11,052,116 6.0890 3.36%
2025-06-24 0 6.550 6.540 6.550 6.450 6.590 5,282,716 34,554,879 6.5411 5.952 5.943 5.952 5.862 5.989 5,813,045 5.9444 2.18%
2025-06-23 0 6.410 6.400 6.410 6.350 6.430 4,139,975 26,538,510 6.4103 5.825 5.816 5.825 5.771 5.843 4,555,584 5.8255 -0.16%
2025-06-20 0 6.420 6.410 6.420 6.380 6.510 7,806,946 50,142,752 6.4228 5.834 5.825 5.834 5.798 5.916 8,590,680 5.8369 0.16%
2025-06-19 0 6.410 6.380 6.410 6.360 6.540 6,630,203 42,548,837 6.4174 5.825 5.798 5.825 5.780 5.943 7,295,805 5.8320 -1.99%
2025-06-18 0 6.540 6.530 6.540 6.520 6.690 6,678,005 43,817,037 6.5614 5.943 5.934 5.943 5.925 6.080 7,348,406 5.9628 -2.10%
2025-06-17 0 6.680 6.660 6.680 6.620 6.710 6,098,421 40,690,139 6.6722 6.071 6.052 6.071 6.016 6.098 6,710,638 6.0635 -0.15%
2025-06-16 0 6.690 6.680 6.690 6.600 6.780 8,470,061 56,734,982 6.6983 6.080 6.071 6.080 5.998 6.161 9,320,365 6.0872 1.36%
2025-06-13 0 6.600 6.590 6.600 6.540 6.670 8,304,273 54,717,364 6.5891 5.998 5.989 5.998 5.943 6.061 9,137,934 5.9879 -0.90%
2025-06-12 0 6.660 6.650 6.660 6.610 6.720 6,902,612 46,053,528 6.6719 6.052 6.043 6.052 6.007 6.107 7,595,561 6.0632 0.00%
2025-06-11 0 6.660 6.650 6.660 6.590 6.700 6,323,300 42,145,377 6.6651 6.052 6.043 6.052 5.989 6.089 6,958,092 6.0570 1.06%
2025-06-10 0 6.590 6.590 6.600 6.330 6.720 21,343,347 140,965,067 6.6046 5.989 5.989 5.998 5.753 6.107 23,485,992 6.0021 3.13%
2025-06-09 0 6.390 6.370 6.390 6.250 6.400 10,403,955 66,070,447 6.3505 5.807 5.789 5.807 5.680 5.816 11,448,401 5.7712 2.57%
2025-06-06 0 6.230 6.220 6.230 6.180 6.260 8,111,290 50,435,741 6.2180 5.662 5.653 5.662 5.616 5.689 8,925,577 5.6507 0.00%
2025-06-05 0 6.230 6.220 6.230 6.190 6.340 15,014,805 93,757,014 6.2443 5.662 5.653 5.662 5.625 5.762 16,522,132 5.6746 -0.48%
2025-06-04 0 6.260 6.250 6.260 6.180 6.330 9,295,629 58,041,663 6.2440 5.689 5.680 5.689 5.616 5.753 10,228,811 5.6743 0.16%
2025-06-03 0 6.250 6.240 6.250 6.220 6.430 11,657,508 73,070,524 6.2681 5.680 5.671 5.680 5.653 5.843 12,827,798 5.6963 -0.64%
2025-06-02 0 6.290 6.280 6.290 6.090 6.380 7,862,573 49,582,060 6.3061 5.716 5.707 5.716 5.534 5.798 8,651,892 5.7308 -1.05%
2025-05-30 0 6.680 6.680 6.690 6.620 6.730 8,197,056 54,779,675 6.6828 5.777 5.777 5.785 5.725 5.820 9,478,706 5.7792 -0.30%
2025-05-29 0 6.700 6.690 6.700 6.620 6.750 10,378,580 69,231,953 6.6707 5.794 5.785 5.794 5.725 5.837 12,001,321 5.7687 -0.15%
2025-05-28 0 6.710 6.690 6.710 6.610 6.760 7,105,803 47,612,349 6.7005 5.803 5.785 5.803 5.716 5.846 8,216,830 5.7945 1.51%
2025-05-27 0 6.610 6.610 6.620 6.510 6.640 7,294,089 48,016,935 6.5830 5.716 5.716 5.725 5.630 5.742 8,434,555 5.6929 0.15%
2025-05-26 0 6.600 6.590 6.600 6.500 6.840 23,024,665 152,562,657 6.6261 5.708 5.699 5.708 5.621 5.915 26,624,683 5.7301 -0.45%
2025-05-23 0 6.630 6.630 6.640 6.580 6.720 10,061,064 66,902,400 6.6496 5.734 5.734 5.742 5.690 5.811 11,634,160 5.7505 0.61%
2025-05-22 0 6.590 6.580 6.590 6.550 6.800 20,904,593 138,264,970 6.6141 5.699 5.690 5.699 5.664 5.881 24,173,128 5.7198 -3.09%
2025-05-21 0 6.800 6.790 6.800 6.760 6.840 8,510,050 57,751,514 6.7863 5.881 5.872 5.881 5.846 5.915 9,840,638 5.8687 -0.29%
2025-05-20 0 6.820 6.820 6.830 6.750 6.890 7,031,449 47,996,808 6.8260 5.898 5.898 5.906 5.837 5.958 8,130,850 5.9030 0.89%
2025-05-19 0 6.760 6.760 6.770 6.750 6.850 8,089,381 54,879,256 6.7841 5.846 5.846 5.855 5.837 5.924 9,354,195 5.8668 -0.44%
2025-05-16 0 6.790 6.790 6.800 6.770 6.920 7,910,930 53,893,192 6.8125 5.872 5.872 5.881 5.855 5.984 9,147,842 5.8914 -1.45%
2025-05-15 0 6.890 6.880 6.890 6.880 7.110 14,982,363 104,380,096 6.9669 5.958 5.950 5.958 5.950 6.149 17,324,928 6.0249 -3.37%
2025-05-14 0 7.130 7.110 7.130 7.080 7.230 10,226,018 72,830,212 7.1221 6.166 6.149 6.166 6.123 6.252 11,824,906 6.1591 -0.14%
2025-05-13 0 7.140 7.130 7.140 7.050 7.300 10,182,093 72,693,391 7.1393 6.175 6.166 6.175 6.097 6.313 11,774,113 6.1740 -1.52%
2025-05-12 0 7.250 7.250 7.260 6.800 7.310 46,643,598 333,166,076 7.1428 6.270 6.270 6.278 5.881 6.322 53,936,552 6.1770 7.57%
2025-05-09 0 6.740 6.740 6.750 6.700 6.790 11,025,886 74,380,820 6.7460 5.829 5.829 5.837 5.794 5.872 12,749,837 5.8339 -0.30%
2025-05-08 0 6.760 6.760 6.770 6.670 6.800 11,281,363 76,123,481 6.7477 5.846 5.846 5.855 5.768 5.881 13,045,259 5.8353 1.81%
2025-05-07 0 6.640 6.620 6.640 6.580 7.230 55,380,126 372,954,254 6.7344 5.742 5.725 5.742 5.690 6.252 64,039,078 5.8239 -5.55%
2025-05-06 0 7.030 7.020 7.030 6.980 7.190 8,757,907 61,876,960 7.0653 6.079 6.071 6.079 6.036 6.218 10,127,248 6.1099 -0.85%
2025-05-02 0 7.090 7.080 7.090 6.880 7.170 8,723,407 61,884,134 7.0940 6.131 6.123 6.131 5.950 6.201 10,087,354 6.1348 2.31%
2025-04-30 0 6.930 6.920 6.930 6.880 7.050 8,568,449 59,360,906 6.9278 5.993 5.984 5.993 5.950 6.097 9,908,168 5.9911 0.43%
2025-04-29 0 6.900 6.900 6.910 6.860 6.980 7,134,476 49,285,309 6.9080 5.967 5.967 5.976 5.932 6.036 8,249,986 5.9740 0.00%
2025-04-28 0 6.900 6.890 6.900 6.820 7.040 8,518,627 58,810,742 6.9038 5.967 5.958 5.967 5.898 6.088 9,850,556 5.9703 -1.43%
2025-04-25 0 7.000 6.980 7.000 6.950 7.360 24,134,261 172,521,462 7.1484 6.054 6.036 6.054 6.010 6.365 27,907,770 6.1818 -0.57%
2025-04-24 0 7.040 7.030 7.040 6.870 7.080 14,298,790 100,173,912 7.0058 6.088 6.079 6.088 5.941 6.123 16,534,475 6.0585 0.43%
2025-04-23 0 7.010 7.010 7.020 6.950 7.090 13,283,385 93,376,424 7.0296 6.062 6.062 6.071 6.010 6.131 15,360,307 6.0791 0.43%
2025-04-22 0 6.980 6.950 6.980 6.850 7.050 10,214,929 71,135,260 6.9639 6.036 6.010 6.036 5.924 6.097 11,812,083 6.0222 1.01%
2025-04-17 0 6.910 6.890 6.910 6.700 6.960 18,251,844 125,559,597 6.8793 5.976 5.958 5.976 5.794 6.019 21,105,609 5.9491 2.98%
2025-04-16 0 6.710 6.700 6.710 6.570 6.780 15,764,912 104,843,115 6.6504 5.803 5.794 5.803 5.682 5.863 18,229,833 5.7512 -1.03%
2025-04-15 0 6.780 6.770 6.780 6.730 7.030 22,283,579 151,490,205 6.7983 5.863 5.855 5.863 5.820 6.079 25,767,725 5.8791 -2.59%
2025-04-14 0 6.960 6.960 6.970 6.900 7.080 14,882,742 103,602,929 6.9613 6.019 6.019 6.028 5.967 6.123 17,209,731 6.0200 0.43%
2025-04-11 0 6.930 6.920 6.930 6.870 7.130 22,246,778 155,160,950 6.9745 5.993 5.984 5.993 5.941 6.166 25,725,170 6.0315 -0.43%
2025-04-10 0 6.960 6.950 6.960 6.710 7.020 36,550,435 252,574,150 6.9103 6.019 6.010 6.019 5.803 6.071 42,265,273 5.9759 2.65%
2025-04-09 0 6.780 6.770 6.780 6.300 6.800 38,009,577 251,530,503 6.6176 5.863 5.855 5.863 5.448 5.881 43,952,559 5.7228 2.88%
2025-04-08 0 6.590 6.570 6.590 6.240 6.640 43,953,824 285,525,399 6.4960 5.699 5.682 5.699 5.396 5.742 50,826,218 5.6177 6.63%
2025-04-07 0 6.180 6.180 6.190 6.170 6.740 58,948,404 378,153,037 6.4150 5.344 5.344 5.353 5.336 5.829 68,165,274 5.5476 -12.22%
2025-04-03 0 7.040 7.030 7.040 6.760 7.170 34,203,159 240,493,642 7.0313 6.088 6.079 6.088 5.846 6.201 39,550,989 6.0806 1.29%
2025-04-02 0 6.950 6.910 6.950 6.850 7.050 15,279,725 106,157,050 6.9476 6.010 5.976 6.010 5.924 6.097 17,668,784 6.0082 0.43%
2025-04-01 0 6.920 6.900 6.920 6.840 7.050 21,453,471 148,401,180 6.9174 5.984 5.967 5.984 5.915 6.097 24,807,826 5.9820 0.44%
2025-03-31 0 6.890 6.880 6.890 6.710 6.980 40,293,198 277,212,006 6.8799 5.958 5.950 5.958 5.803 6.036 46,593,236 5.9496 -1.85%
2025-03-28 0 7.020 7.010 7.020 6.350 7.080 75,750,852 517,596,024 6.8329 6.071 6.062 6.071 5.491 6.123 87,594,866 5.9090 8.67%
2025-03-27 0 6.460 6.450 6.460 6.240 6.810 42,769,671 280,261,417 6.5528 5.587 5.578 5.587 5.396 5.889 49,456,917 5.6668 0.94%
2025-03-26 0 6.400 6.400 6.410 6.200 6.460 18,100,229 114,839,574 6.3446 5.535 5.535 5.543 5.362 5.587 20,930,288 5.4868 3.23%
2025-03-25 0 6.200 6.190 6.200 6.150 6.300 10,806,274 67,099,475 6.2093 5.362 5.353 5.362 5.318 5.448 12,495,888 5.3697 -0.96%
2025-03-24 0 6.260 6.240 6.260 6.110 6.270 13,884,464 86,026,971 6.1959 5.414 5.396 5.414 5.284 5.422 16,055,368 5.3581 1.46%
2025-03-21 0 6.170 6.160 6.170 6.080 6.420 28,369,286 175,935,562 6.2016 5.336 5.327 5.336 5.258 5.552 32,804,962 5.3631 -3.89%
2025-03-20 0 6.420 6.410 6.420 6.340 6.650 23,963,088 155,342,039 6.4826 5.552 5.543 5.552 5.483 5.751 27,709,833 5.6060 -3.75%
2025-03-19 0 6.670 6.630 6.670 6.500 6.690 21,802,885 144,411,177 6.6235 5.768 5.734 5.768 5.621 5.785 25,211,872 5.7279 0.45%
2025-03-18 0 6.640 6.620 6.640 6.490 6.750 39,763,890 263,779,481 6.6336 5.742 5.725 5.742 5.612 5.837 45,981,168 5.7367 1.07%
2025-03-17 0 6.570 6.570 6.580 6.400 6.950 77,544,483 518,870,853 6.6913 5.682 5.682 5.690 5.535 6.010 89,668,940 5.7865 7.53%
2025-03-14 0 6.110 6.110 6.120 5.860 6.220 18,792,558 114,562,808 6.0962 5.284 5.284 5.292 5.068 5.379 21,730,866 5.2719 3.21%
2025-03-13 0 5.920 5.910 5.920 5.840 6.150 15,246,710 90,691,594 5.9483 5.120 5.111 5.120 5.050 5.318 17,630,607 5.1440 -2.95%
2025-03-12 0 6.100 6.090 6.100 5.980 6.260 15,962,962 97,383,075 6.1006 5.275 5.267 5.275 5.171 5.414 18,458,849 5.2757 -1.29%
2025-03-11 0 6.180 6.180 6.190 6.090 6.290 16,002,823 99,051,583 6.1896 5.344 5.344 5.353 5.267 5.440 18,504,942 5.3527 -3.13%
2025-03-10 0 6.380 6.380 6.390 6.220 6.530 34,817,215 221,844,447 6.3717 5.517 5.517 5.526 5.379 5.647 40,261,056 5.5101 2.24%
2025-03-07 0 6.240 6.240 6.250 6.150 6.530 34,656,454 219,846,279 6.3436 5.396 5.396 5.405 5.318 5.647 40,075,159 5.4858 -1.27%
2025-03-06 0 6.320 6.310 6.320 6.070 6.380 43,369,134 271,435,328 6.2587 5.465 5.457 5.465 5.249 5.517 50,150,109 5.4125 4.81%
2025-03-05 0 6.030 6.020 6.030 5.860 6.130 18,536,034 111,192,635 5.9987 5.215 5.206 5.215 5.068 5.301 21,434,233 5.1876 1.01%
2025-03-04 0 5.970 5.960 5.970 5.910 6.200 29,890,072 179,661,223 6.0107 5.163 5.154 5.163 5.111 5.362 34,563,530 5.1980 -2.61%
2025-03-03 0 6.130 6.120 6.130 5.790 6.420 81,873,168 505,268,967 6.1714 5.301 5.292 5.301 5.007 5.552 94,674,436 5.3369 8.11%
2025-02-28 0 5.670 5.670 5.680 5.600 5.850 42,150,402 241,339,128 5.7257 4.903 4.903 4.912 4.843 5.059 48,740,822 4.9515 -1.22%
2025-02-27 0 5.740 5.730 5.740 5.410 5.790 34,013,178 190,216,239 5.5924 4.964 4.955 4.964 4.678 5.007 39,331,304 4.8363 5.51%
2025-02-26 0 5.440 5.430 5.440 5.220 5.460 28,551,757 153,225,906 5.3666 4.704 4.696 4.704 4.514 4.722 33,015,963 4.6410 5.02%
2025-02-25 0 5.180 5.170 5.180 5.150 5.250 12,276,320 63,935,283 5.2080 4.480 4.471 4.480 4.454 4.540 14,195,782 4.5038 -1.89%
2025-02-24 0 5.280 5.270 5.280 5.100 5.370 23,738,518 125,312,722 5.2789 4.566 4.557 4.566 4.410 4.644 27,450,151 4.5651 2.52%
2025-02-21 0 5.150 5.140 5.150 5.040 5.150 29,673,342 150,938,818 5.0867 4.454 4.445 4.454 4.359 4.454 34,312,913 4.3989 1.58%
2025-02-20 0 5.070 5.060 5.070 5.040 5.140 12,052,100 61,244,030 5.0816 4.384 4.376 4.384 4.359 4.445 13,936,504 4.3945 -1.36%
2025-02-19 0 5.140 5.130 5.140 4.980 5.160 15,388,042 78,359,849 5.0923 4.445 4.436 4.445 4.307 4.462 17,794,037 4.4037 1.58%
2025-02-18 0 5.060 5.050 5.060 5.000 5.100 17,340,194 87,380,026 5.0392 4.376 4.367 4.376 4.324 4.410 20,051,418 4.3578 -0.39%
2025-02-17 0 5.080 5.070 5.080 5.050 5.250 32,717,599 167,657,443 5.1244 4.393 4.384 4.393 4.367 4.540 37,833,155 4.4315 -0.97%
2025-02-14 0 5.130 5.120 5.130 5.070 5.220 51,906,740 266,631,124 5.1367 4.436 4.428 4.436 4.384 4.514 60,022,611 4.4422 0.59%
2025-02-13 0 5.100 5.090 5.100 5.060 5.330 30,643,181 159,926,992 5.2190 4.410 4.402 4.410 4.376 4.609 35,434,391 4.5133 -4.14%
2025-02-12 0 5.320 5.320 5.330 5.010 5.360 42,829,254 221,648,278 5.1752 4.601 4.601 4.609 4.333 4.635 49,525,816 4.4754 5.98%
2025-02-11 0 5.020 5.020 5.030 5.020 5.210 19,760,992 100,629,201 5.0923 4.341 4.341 4.350 4.341 4.506 22,850,719 4.4038 -2.90%
2025-02-10 0 5.170 5.160 5.170 5.110 5.210 14,148,388 72,957,064 5.1566 4.471 4.462 4.471 4.419 4.506 16,360,557 4.4593 0.58%
2025-02-07 0 5.140 5.130 5.140 5.080 5.270 21,960,502 113,452,800 5.1662 4.445 4.436 4.445 4.393 4.557 25,394,133 4.4677 0.78%
2025-02-06 0 5.100 5.090 5.100 5.040 5.130 11,025,158 56,031,455 5.0821 4.410 4.402 4.410 4.359 4.436 12,748,995 4.3950 0.20%
2025-02-05 0 5.090 5.080 5.090 5.040 5.170 11,724,158 59,685,270 5.0908 4.402 4.393 4.402 4.359 4.471 13,557,287 4.4024 -1.55%
2025-02-04 0 5.170 5.150 5.170 4.990 5.210 10,425,218 53,307,043 5.1133 4.471 4.454 4.471 4.315 4.506 12,055,252 4.4219 1.97%
2025-02-03 0 5.070 5.050 5.070 4.820 5.070 14,205,261 70,397,845 4.9558 4.384 4.367 4.384 4.168 4.384 16,426,323 4.2857 0.20%
2025-01-28 0 5.060 5.060 5.090 5.060 5.290 8,799,289 45,111,323 5.1267 4.376 4.376 4.402 4.376 4.575 10,175,101 4.4335 -3.80%
2025-01-27 0 5.260 5.230 5.260 5.170 5.270 10,066,001 52,675,797 5.2330 4.549 4.523 4.549 4.471 4.557 11,639,869 4.5255 1.94%
2025-01-24 0 5.160 5.160 5.170 5.150 5.240 15,135,091 78,471,846 5.1848 4.462 4.462 4.471 4.454 4.531 17,501,536 4.4837 -0.58%
2025-01-23 0 5.190 5.190 5.200 5.140 5.370 35,369,359 183,757,293 5.1954 4.488 4.488 4.497 4.445 4.644 40,899,530 4.4929 -0.57%
2025-01-22 0 5.220 5.210 5.220 5.190 5.400 27,632,830 144,941,171 5.2453 4.514 4.506 4.514 4.488 4.670 31,953,357 4.5360 -3.33%
2025-01-21 0 5.400 5.390 5.400 5.150 5.530 65,338,956 353,281,508 5.4069 4.670 4.661 4.670 4.454 4.782 75,555,020 4.6758 6.51%
2025-01-20 0 5.070 5.070 5.080 5.020 5.170 10,874,938 55,563,090 5.1093 4.384 4.384 4.393 4.341 4.471 12,575,287 4.4184 0.40%
2025-01-17 0 5.050 5.050 5.060 5.010 5.120 14,274,474 72,039,888 5.0468 4.367 4.367 4.376 4.333 4.428 16,506,357 4.3644 -2.32%
2025-01-16 0 5.170 5.170 5.180 4.970 5.230 29,242,087 149,967,822 5.1285 4.471 4.471 4.480 4.298 4.523 33,814,230 4.4351 4.23%
2025-01-15 0 4.960 4.950 4.960 4.910 5.100 29,070,299 143,971,712 4.9525 4.289 4.281 4.289 4.246 4.410 33,615,582 4.2829 -1.98%
2025-01-14 0 5.060 5.060 5.070 5.060 5.270 51,179,609 263,780,194 5.1540 4.376 4.376 4.384 4.376 4.557 59,181,790 4.4571 -1.36%
2025-01-13 0 5.130 5.130 5.140 5.100 5.390 54,943,481 292,423,687 5.3223 4.436 4.436 4.445 4.410 4.661 63,534,162 4.6026 -2.10%
2025-01-10 0 5.240 5.230 5.240 5.050 5.250 56,558,895 293,554,897 5.1903 4.531 4.523 4.531 4.367 4.540 65,402,153 4.4885 5.22%
2025-01-09 0 4.980 4.980 4.990 4.920 5.080 48,868,616 242,733,837 4.9671 4.307 4.307 4.315 4.255 4.393 56,509,462 4.2955 -1.39%
2025-01-08 0 5.050 5.040 5.050 4.900 5.100 44,309,281 221,942,189 5.0089 4.367 4.359 4.367 4.237 4.410 51,237,253 4.3317 -0.98%
2025-01-07 0 5.100 5.090 5.100 5.000 5.170 9,889,205 50,156,707 5.0719 4.410 4.402 4.410 4.324 4.471 11,435,430 4.3861 -0.58%
2025-01-06 0 5.130 5.100 5.130 5.070 5.310 28,588,205 146,665,750 5.1303 4.436 4.410 4.436 4.384 4.592 33,058,110 4.4366 -1.72%
2025-01-03 0 5.220 5.220 5.230 5.210 5.440 32,404,665 170,078,329 5.2486 4.514 4.514 4.523 4.506 4.704 37,471,292 4.5389 -2.61%
2025-01-02 0 5.360 5.340 5.360 5.330 5.610 9,404,699 51,722,745 5.4997 4.635 4.618 4.635 4.609 4.851 10,875,169 4.7560 -2.90%
2024-12-31 0 5.520 5.520 5.540 5.460 5.570 13,321,261 73,832,461 5.5425 4.774 4.774 4.791 4.722 4.817 15,404,105 4.7930 -0.18%
2024-12-30 0 5.530 5.530 5.540 5.410 5.550 16,849,718 92,485,559 5.4888 4.782 4.782 4.791 4.678 4.800 19,484,253 4.7467 -0.36%
2024-12-27 0 5.550 5.550 5.560 5.440 5.570 9,410,575 51,808,261 5.5053 4.800 4.800 4.808 4.704 4.817 10,881,964 4.7609 -0.36%
2024-12-24 0 5.570 5.540 5.570 5.480 5.610 14,841,794 82,389,770 5.5512 4.817 4.791 4.817 4.739 4.851 17,162,381 4.8006 1.09%
2024-12-23 0 5.510 5.510 5.520 5.260 5.530 38,769,790 210,689,295 5.4344 4.765 4.765 4.774 4.549 4.782 44,831,635 4.6996 4.16%
2024-12-20 0 5.290 5.290 5.300 5.230 5.360 14,458,616 76,475,577 5.2893 4.575 4.575 4.583 4.523 4.635 16,719,291 4.5741 -0.19%
2024-12-19 0 5.300 5.300 5.310 5.280 5.400 19,233,869 102,491,316 5.3287 4.583 4.583 4.592 4.566 4.670 22,241,178 4.6082 -2.75%
2024-12-18 0 5.450 5.440 5.450 5.380 5.470 6,615,352 35,924,472 5.4305 4.713 4.704 4.713 4.653 4.730 7,649,694 4.6962 1.30%
2024-12-17 0 5.380 5.380 5.390 5.260 5.440 12,768,248 68,327,782 5.3514 4.653 4.653 4.661 4.549 4.704 14,764,626 4.6278 -0.19%
2024-12-16 0 5.390 5.360 5.390 5.350 5.480 13,751,720 74,436,740 5.4129 4.661 4.635 4.661 4.627 4.739 15,901,868 4.6810 -0.74%
2024-12-13 0 5.430 5.420 5.430 5.370 5.600 39,964,527 217,782,076 5.4494 4.696 4.687 4.696 4.644 4.843 46,213,175 4.7126 -3.04%
2024-12-12 0 5.600 5.590 5.600 5.430 5.710 19,194,914 107,207,402 5.5852 4.843 4.834 4.843 4.696 4.938 22,196,132 4.8300 2.00%
2024-12-11 0 5.490 5.490 5.520 5.480 5.640 22,064,300 121,894,604 5.5245 4.748 4.748 4.774 4.739 4.877 25,514,161 4.7775 0.18%
2024-12-10 0 5.480 5.470 5.480 5.480 6.130 40,906,811 236,521,128 5.7819 4.739 4.730 4.739 4.739 5.301 47,302,790 5.0002 -6.48%
2024-12-09 0 5.860 5.850 5.860 5.470 5.860 28,357,875 159,860,023 5.6372 5.068 5.059 5.068 4.730 5.068 32,791,767 4.8750 2.99%
2024-12-06 0 5.690 5.690 5.700 5.550 5.730 7,825,544 44,278,924 5.6583 4.921 4.921 4.929 4.800 4.955 9,049,106 4.8932 2.15%
2024-12-05 0 5.570 5.570 5.580 5.530 5.660 6,976,391 38,937,847 5.5814 4.817 4.817 4.826 4.782 4.895 8,067,184 4.8267 -1.59%
2024-12-04 0 5.660 5.650 5.660 5.630 5.720 17,351,632 98,235,522 5.6615 4.895 4.886 4.895 4.869 4.947 20,064,644 4.8960 -1.05%
2024-12-03 0 5.720 5.700 5.720 5.600 5.730 12,668,644 71,737,725 5.6626 4.947 4.929 4.947 4.843 4.955 14,649,448 4.8970 0.00%
2024-12-02 0 5.720 5.710 5.720 5.600 5.740 12,388,924 70,233,627 5.6691 4.947 4.938 4.947 4.843 4.964 14,325,993 4.9025 1.24%
2024-11-29 0 5.650 5.650 5.660 5.540 5.730 13,579,360 76,859,061 5.6600 4.886 4.886 4.895 4.791 4.955 15,702,559 4.8947 1.99%
2024-11-28 0 5.540 5.540 5.550 5.530 5.690 6,324,000 35,341,635 5.5885 4.791 4.791 4.800 4.782 4.921 7,312,788 4.8329 -1.77%
2024-11-27 0 5.640 5.630 5.640 5.440 5.660 28,243,036 156,213,242 5.5310 4.877 4.869 4.877 4.704 4.895 32,658,972 4.7832 3.49%
2024-11-26 0 5.450 5.450 5.460 5.420 5.690 75,545,706 422,504,371 5.5927 4.713 4.713 4.722 4.687 4.921 87,357,645 4.8365 -0.18%
2024-11-25 0 5.460 5.460 5.470 5.400 5.530 14,863,000 81,104,674 5.4568 4.722 4.722 4.730 4.670 4.782 17,186,902 4.7190 0.00%
2024-11-22 0 5.460 5.460 5.470 5.450 5.740 15,236,000 84,681,070 5.5580 4.722 4.722 4.730 4.713 4.964 17,618,223 4.8064 -3.87%
2024-11-21 0 5.680 5.680 5.690 5.660 5.770 17,271,258 98,645,647 5.7115 4.912 4.912 4.921 4.895 4.990 19,971,703 4.9393 -0.53%
2024-11-20 0 5.710 5.710 5.720 5.620 5.760 23,892,091 135,393,676 5.6669 4.938 4.938 4.947 4.860 4.981 27,627,736 4.9006 0.88%
2024-11-19 0 5.660 5.660 5.670 5.530 5.870 46,074,423 260,723,938 5.6588 4.895 4.895 4.903 4.782 5.076 53,278,383 4.8936 6.19%
2024-11-18 0 5.330 5.330 5.340 5.250 5.430 12,476,807 66,587,260 5.3369 4.609 4.609 4.618 4.540 4.696 14,427,616 4.6153 1.14%
2024-11-15 0 5.270 5.270 5.280 5.250 5.390 17,389,549 92,201,121 5.3021 4.557 4.557 4.566 4.540 4.661 20,108,490 4.5852 -0.94%
2024-11-14 0 5.320 5.310 5.320 5.260 5.510 24,406,606 130,627,460 5.3521 4.601 4.592 4.601 4.549 4.765 28,222,698 4.6285 -2.21%
2024-11-13 0 5.440 5.430 5.440 5.330 5.520 16,491,503 88,883,180 5.3896 4.704 4.696 4.704 4.609 4.774 19,070,030 4.6609 -0.91%
2024-11-12 0 5.490 5.490 5.500 5.470 5.800 21,864,249 122,604,728 5.6075 4.748 4.748 4.756 4.730 5.016 25,282,831 4.8493 -3.68%
2024-11-11 0 5.700 5.700 5.710 5.680 5.910 39,409,069 226,305,644 5.7425 4.929 4.929 4.938 4.912 5.111 45,570,869 4.9660 -4.52%
2024-11-08 0 5.970 5.960 5.970 5.970 6.270 24,372,552 147,664,213 6.0586 5.163 5.154 5.163 5.163 5.422 28,183,319 5.2394 -3.40%
2024-11-07 0 6.180 6.180 6.190 5.870 6.240 35,430,953 216,964,392 6.1236 5.344 5.344 5.353 5.076 5.396 40,970,755 5.2956 4.57%
2024-11-06 0 5.910 5.900 5.910 5.740 6.020 27,553,827 162,180,481 5.8860 5.111 5.102 5.111 4.964 5.206 31,862,002 5.0901 -1.34%
2024-11-05 0 5.990 5.980 5.990 5.760 6.000 19,663,843 116,637,312 5.9316 5.180 5.171 5.180 4.981 5.189 22,738,381 5.1295 3.28%
2024-11-04 0 5.800 5.790 5.800 5.760 5.960 25,549,802 148,489,688 5.8118 5.016 5.007 5.016 4.981 5.154 29,544,638 5.0259 -2.36%
2024-11-01 0 5.940 5.940 5.960 5.820 6.020 20,989,413 125,006,615 5.9557 5.137 5.137 5.154 5.033 5.206 24,271,210 5.1504 1.19%
2024-10-31 0 5.870 5.870 5.890 5.730 6.110 20,433,317 121,487,276 5.9455 5.076 5.076 5.094 4.955 5.284 23,628,166 5.1416 1.38%
2024-10-30 0 5.790 5.780 5.790 5.750 5.960 12,386,742 72,099,955 5.8207 5.007 4.998 5.007 4.973 5.154 14,323,469 5.0337 -0.52%
2024-10-29 0 5.820 5.790 5.820 5.760 5.950 17,154,464 99,837,937 5.8199 5.033 5.007 5.033 4.981 5.145 19,836,648 5.0330 -1.36%
2024-10-28 0 5.900 5.900 5.910 5.710 5.940 19,174,177 112,290,414 5.8563 5.102 5.102 5.111 4.938 5.137 22,172,153 5.0645 3.15%
2024-10-25 0 5.720 5.710 5.720 5.580 5.820 26,775,175 153,817,577 5.7448 4.947 4.938 4.947 4.826 5.033 30,961,604 4.9680 2.51%
2024-10-24 0 5.580 5.570 5.580 5.540 5.760 13,916,475 78,286,861 5.6255 4.826 4.817 4.826 4.791 4.981 16,092,384 4.8648 -2.96%
2024-10-23 0 5.750 5.750 5.760 5.690 5.880 13,849,270 80,363,771 5.8027 4.973 4.973 4.981 4.921 5.085 16,014,671 5.0181 0.17%
2024-10-22 0 5.740 5.720 5.740 5.670 5.830 11,756,852 67,620,905 5.7516 4.964 4.947 4.964 4.903 5.042 13,595,093 4.9739 0.53%
2024-10-21 0 5.710 5.700 5.710 5.680 5.930 21,902,574 126,722,853 5.7858 4.938 4.929 4.938 4.912 5.128 25,327,148 5.0034 -3.38%
2024-10-18 0 5.910 5.900 5.910 5.600 5.950 30,786,596 176,370,152 5.7288 5.111 5.102 5.111 4.843 5.145 35,600,230 4.9542 5.54%
2024-10-17 0 5.600 5.590 5.600 5.570 6.220 50,818,252 298,703,984 5.8779 4.843 4.834 4.843 4.817 5.379 58,763,933 5.0831 -5.88%
2024-10-16 0 5.950 5.950 5.960 5.680 6.080 49,453,049 292,428,301 5.9133 5.145 5.145 5.154 4.912 5.258 57,185,274 5.1137 5.68%
2024-10-15 0 5.630 5.620 5.630 5.560 6.140 59,751,460 349,188,586 5.8440 4.869 4.860 4.869 4.808 5.310 69,093,892 5.0538 -8.60%
2024-10-14 0 6.160 6.150 6.170 5.960 6.490 69,650,311 431,451,788 6.1945 5.327 5.318 5.336 5.154 5.612 80,540,476 5.3570 -3.75%
2024-10-10 0 6.400 6.390 6.400 6.310 6.750 81,575,869 528,708,914 6.4812 5.535 5.526 5.535 5.457 5.837 94,330,653 5.6048 1.27%
2024-10-09 0 6.320 6.320 6.330 5.940 7.010 92,523,572 593,842,831 6.4183 5.465 5.465 5.474 5.137 6.062 106,990,083 5.5504 -6.78%
2024-10-08 0 6.780 6.780 6.790 6.530 7.940 172,370,195 1,230,259,923 7.1373 5.863 5.863 5.872 5.647 6.866 199,321,114 6.1723 -15.25%
2024-10-07 0 8.000 7.990 8.000 7.380 8.020 42,304,194 323,749,185 7.6529 6.918 6.910 6.918 6.382 6.936 48,918,661 6.6181 6.95%
2024-10-04 0 7.480 7.480 7.490 7.370 7.840 27,391,552 205,874,680 7.5160 6.469 6.469 6.477 6.373 6.780 31,674,354 6.4997 -0.93%
2024-10-03 0 7.550 7.550 7.570 7.220 8.390 61,138,384 464,895,960 7.6040 6.529 6.529 6.546 6.244 7.256 70,697,668 6.5758 -5.98%
2024-10-02 0 8.030 8.030 8.040 6.710 8.380 97,167,788 758,562,063 7.8067 6.944 6.944 6.953 5.803 7.247 112,360,445 6.7511 23.35%
2024-09-30 0 6.510 6.510 6.520 6.410 6.980 152,155,314 1,005,600,770 6.6090 5.630 5.630 5.638 5.543 6.036 175,945,538 5.7154 8.14%
2024-09-27 0 6.020 6.010 6.020 5.510 6.020 97,457,375 562,851,392 5.7754 5.206 5.197 5.206 4.765 5.206 112,695,310 4.9945 11.28%
2024-09-26 0 5.410 5.400 5.410 4.640 5.410 103,815,707 527,580,366 5.0819 4.678 4.670 4.678 4.013 4.678 120,047,798 4.3948 15.35%
2024-09-25 0 4.690 4.680 4.690 4.670 4.940 40,306,144 194,326,834 4.8213 4.056 4.047 4.056 4.039 4.272 46,608,206 4.1694 -0.21%
2024-09-24 0 4.700 4.700 4.710 4.530 4.720 34,666,698 161,162,577 4.6489 4.064 4.064 4.073 3.917 4.082 40,087,005 4.0203 6.09%
2024-09-23 0 4.430 4.430 4.440 4.390 4.570 34,053,405 152,505,908 4.4784 3.831 3.831 3.840 3.796 3.952 39,377,821 3.8729 0.00%
2024-09-20 0 4.430 4.430 4.440 4.260 4.430 28,389,989 124,850,387 4.3977 3.831 3.831 3.840 3.684 3.831 32,828,902 3.8031 2.55%
2024-09-19 0 4.320 4.320 4.330 4.140 4.350 43,888,307 188,287,839 4.2902 3.736 3.736 3.745 3.580 3.762 50,750,457 3.7101 5.11%
2024-09-17 0 4.110 4.100 4.110 4.060 4.150 2,110,592 8,664,870 4.1054 3.554 3.546 3.554 3.511 3.589 2,440,593 3.5503 0.74%
2024-09-16 0 4.080 4.080 4.100 3.920 4.280 10,349,857 41,594,605 4.0189 3.528 3.528 3.546 3.390 3.701 11,968,108 3.4755 -4.45%
2024-09-13 0 4.270 4.260 4.270 4.230 4.570 70,428,904 312,365,541 4.4352 3.693 3.684 3.693 3.658 3.952 81,440,806 3.8355 -0.70%
2024-09-12 0 4.300 4.300 4.310 4.200 4.340 11,440,208 48,797,993 4.2655 3.719 3.719 3.727 3.632 3.753 13,228,940 3.6887 1.65%
2024-09-11 0 4.230 4.230 4.240 4.180 4.250 6,284,477 26,449,801 4.2088 3.658 3.658 3.667 3.615 3.675 7,267,086 3.6397 -0.47%
2024-09-10 0 4.250 4.250 4.260 4.200 4.340 7,379,544 31,339,113 4.2468 3.675 3.675 3.684 3.632 3.753 8,533,372 3.6725 -1.16%
2024-09-09 0 4.300 4.280 4.300 4.240 4.360 10,204,850 43,696,535 4.2819 3.719 3.701 3.719 3.667 3.770 11,800,428 3.7030 -1.83%
2024-09-05 0 4.380 4.380 4.400 4.340 4.520 6,995,398 30,870,603 4.4130 3.788 3.788 3.805 3.753 3.909 8,089,163 3.8163 -0.68%
2024-09-04 0 4.410 4.390 4.410 4.260 4.440 12,569,498 54,970,697 4.3733 3.814 3.796 3.814 3.684 3.840 14,534,800 3.7820 0.92%
2024-09-03 0 4.370 4.370 4.380 4.170 4.380 17,807,211 76,828,365 4.3145 3.779 3.779 3.788 3.606 3.788 20,591,455 3.7311 5.05%
2024-09-02 0 4.160 4.150 4.160 4.120 4.460 30,010,494 125,956,039 4.1971 3.598 3.589 3.598 3.563 3.857 34,702,781 3.6296 -6.94%
2024-08-30 0 4.470 4.470 4.480 4.130 4.640 53,209,900 235,820,242 4.4319 3.866 3.866 3.874 3.572 4.013 61,529,527 3.8326 7.97%
2024-08-29 0 4.140 4.140 4.150 3.950 4.160 34,590,214 138,644,785 4.0082 3.580 3.580 3.589 3.416 3.598 39,998,562 3.4662 1.22%
2024-08-28 0 4.090 4.080 4.090 4.060 4.240 26,714,157 109,632,152 4.1039 3.537 3.528 3.537 3.511 3.667 30,891,045 3.5490 -3.54%
2024-08-27 0 4.240 4.240 4.250 4.200 4.330 13,585,766 57,510,238 4.2331 3.667 3.667 3.675 3.632 3.745 15,709,967 3.6607 -2.30%
2024-08-26 0 4.340 4.330 4.340 4.240 4.450 20,156,158 87,698,008 4.3509 3.753 3.745 3.753 3.667 3.848 23,307,671 3.7626 1.88%
2024-08-23 0 4.260 4.250 4.260 3.990 4.270 32,413,830 134,183,548 4.1397 3.684 3.675 3.684 3.450 3.693 37,481,890 3.5800 2.65%
2024-08-22 0 4.150 4.140 4.150 4.090 4.410 35,036,871 146,640,315 4.1853 3.589 3.580 3.589 3.537 3.814 40,515,056 3.6194 -5.47%
2024-08-21 0 4.390 4.380 4.390 4.360 4.430 9,700,540 42,557,452 4.3871 3.796 3.788 3.796 3.770 3.831 11,217,267 3.7939 -1.79%
2024-08-20 0 4.470 4.470 4.480 4.440 4.520 20,628,142 92,435,693 4.4810 3.866 3.866 3.874 3.840 3.909 23,853,452 3.8751 -0.89%
2024-08-19 0 4.510 4.500 4.510 4.390 4.540 17,599,810 78,975,959 4.4873 3.900 3.892 3.900 3.796 3.926 20,351,626 3.8806 3.20%
2024-08-16 0 4.370 4.360 4.370 4.340 4.430 6,765,125 29,724,041 4.3937 3.779 3.770 3.779 3.753 3.831 7,822,885 3.7996 -0.46%
2024-08-15 0 4.390 4.370 4.390 4.310 4.430 11,233,206 49,127,404 4.3734 3.796 3.779 3.796 3.727 3.831 12,989,572 3.7821 -0.45%
2024-08-14 0 4.410 4.400 4.410 4.380 4.510 23,669,871 105,368,464 4.4516 3.814 3.805 3.814 3.788 3.900 27,370,771 3.8497 -0.68%
2024-08-13 0 4.440 4.440 4.450 4.330 4.600 78,843,106 348,667,082 4.4223 3.840 3.840 3.848 3.745 3.978 91,170,609 3.8243 -5.33%
2024-08-12 0 4.690 4.680 4.690 4.640 4.800 26,130,972 124,073,134 4.7481 4.056 4.047 4.056 4.013 4.151 30,216,677 4.1061 -1.47%
2024-08-09 0 4.760 4.750 4.760 4.630 4.850 12,019,600 57,224,526 4.7609 4.116 4.108 4.116 4.004 4.194 13,898,923 4.1172 3.25%
2024-08-08 0 4.610 4.610 4.620 4.510 4.710 14,887,006 69,221,457 4.6498 3.987 3.987 3.995 3.900 4.073 17,214,662 4.0211 0.88%
2024-08-07 0 4.570 4.570 4.580 4.540 4.620 4,924,528 22,514,112 4.5718 3.952 3.952 3.961 3.926 3.995 5,694,502 3.9537 -0.44%
2024-08-06 0 4.590 4.590 4.600 4.520 4.700 33,228,336 154,380,784 4.6461 3.969 3.969 3.978 3.909 4.064 38,423,748 4.0178 1.55%
2024-08-05 0 4.520 4.520 4.530 4.480 4.690 12,063,425 55,064,242 4.5646 3.909 3.909 3.917 3.874 4.056 13,949,600 3.9474 -0.44%
2024-08-02 0 4.540 4.540 4.550 4.500 4.610 23,248,585 105,192,220 4.5247 3.926 3.926 3.935 3.892 3.987 26,883,614 3.9129 -0.87%
2024-08-01 0 4.580 4.570 4.580 4.570 4.730 10,856,751 50,270,466 4.6303 3.961 3.952 3.961 3.952 4.090 12,554,257 4.0043 -2.76%
2024-07-31 0 4.710 4.710 4.720 4.520 4.740 8,689,897 40,650,534 4.6779 4.073 4.073 4.082 3.909 4.099 10,048,605 4.0454 3.97%
2024-07-30 0 4.530 4.530 4.540 4.490 4.630 16,639,787 75,598,243 4.5432 3.917 3.917 3.926 3.883 4.004 19,241,499 3.9289 -1.52%
2024-07-29 0 4.600 4.600 4.610 4.560 4.740 14,122,366 65,259,408 4.6210 3.978 3.978 3.987 3.943 4.099 16,330,467 3.9962 -1.92%
2024-07-26 0 4.690 4.690 4.700 4.660 4.780 6,390,294 30,103,751 4.7109 4.056 4.056 4.064 4.030 4.134 7,389,448 4.0739 0.43%
2024-07-25 0 4.670 4.660 4.670 4.610 4.730 15,470,249 71,846,885 4.6442 4.039 4.030 4.039 3.987 4.090 17,889,098 4.0162 -0.64%
2024-07-24 0 4.700 4.700 4.710 4.670 4.860 19,953,684 94,493,416 4.7356 4.064 4.064 4.073 4.039 4.203 23,073,540 4.0953 -1.26%
2024-07-23 0 4.760 4.760 4.770 4.680 5.010 32,448,835 154,407,099 4.7585 4.116 4.116 4.125 4.047 4.333 37,522,368 4.1151 -1.65%
2024-07-22 0 4.840 4.830 4.840 4.750 4.900 12,664,880 60,937,167 4.8115 4.186 4.177 4.186 4.108 4.237 14,645,096 4.1609 -0.62%
2024-07-19 0 4.870 4.860 4.870 4.840 5.050 12,840,000 62,760,699 4.8879 4.212 4.203 4.212 4.186 4.367 14,847,596 4.2270 -3.75%
2024-07-18 0 5.060 5.050 5.060 5.020 5.120 8,002,939 40,628,062 5.0766 4.376 4.367 4.376 4.341 4.428 9,254,237 4.3902 -0.20%
2024-07-17 0 5.070 5.060 5.070 4.990 5.190 15,273,826 78,199,362 5.1198 4.384 4.376 4.384 4.315 4.488 17,661,963 4.4276 1.20%
2024-07-16 0 5.010 5.000 5.010 4.950 5.080 13,633,296 68,291,654 5.0092 4.333 4.324 4.333 4.281 4.393 15,764,928 4.3319 -0.40%
2024-07-15 0 5.030 5.020 5.030 5.000 5.130 6,227,526 31,443,805 5.0492 4.350 4.341 4.350 4.324 4.436 7,201,230 4.3664 -1.76%
2024-07-12 0 5.120 5.110 5.120 4.970 5.250 22,995,523 117,904,937 5.1273 4.428 4.419 4.428 4.298 4.540 26,590,985 4.4340 3.23%
2024-07-11 0 4.960 4.960 4.970 4.710 4.980 25,756,689 125,219,343 4.8616 4.289 4.289 4.298 4.073 4.307 29,783,873 4.2043 6.67%
2024-07-10 0 4.650 4.640 4.650 4.590 4.810 76,093,069 359,078,285 4.7189 4.021 4.013 4.021 3.969 4.160 87,990,591 4.0809 0.43%
2024-07-09 0 4.630 4.630 4.640 4.580 4.690 18,966,620 87,813,429 4.6299 4.004 4.004 4.013 3.961 4.056 21,932,143 4.0039 0.00%
2024-07-08 0 4.630 4.620 4.630 4.580 4.840 18,278,924 85,010,137 4.6507 4.004 3.995 4.004 3.961 4.186 21,136,923 4.0219 -3.14%
2024-07-05 0 4.780 4.780 4.790 4.740 4.950 21,113,709 101,410,060 4.8030 4.134 4.134 4.142 4.099 4.281 24,414,940 4.1536 -3.43%
2024-07-04 0 4.950 4.940 4.950 4.930 5.130 11,264,131 56,090,190 4.9795 4.281 4.272 4.281 4.263 4.436 13,025,333 4.3062 -2.56%
2024-07-03 0 5.080 5.080 5.090 4.950 5.160 14,614,238 74,203,143 5.0775 4.393 4.393 4.402 4.281 4.462 16,899,245 4.3909 3.04%
2024-07-02 0 4.930 4.920 4.930 4.920 5.130 15,524,125 78,185,745 5.0364 4.263 4.255 4.263 4.255 4.436 17,951,397 4.3554 2.28%
2024-06-28 0 4.820 4.820 4.830 4.820 4.970 17,141,656 83,765,335 4.8867 4.168 4.168 4.177 4.168 4.298 19,821,837 4.2259 -1.23%
2024-06-27 0 4.880 4.870 4.880 4.860 5.080 11,276,008 55,673,567 4.9373 4.220 4.212 4.220 4.203 4.393 13,039,067 4.2698 -2.59%
2024-06-26 0 5.010 5.010 5.020 4.960 5.060 17,060,282 85,273,878 4.9984 4.333 4.333 4.341 4.289 4.376 19,727,740 4.3225 -0.40%
2024-06-25 0 5.030 5.010 5.030 4.950 5.160 26,193,761 132,263,663 5.0494 4.350 4.333 4.350 4.281 4.462 30,289,283 4.3667 1.41%
2024-06-24 0 4.960 4.960 4.970 4.880 5.060 12,596,234 62,269,444 4.9435 4.289 4.289 4.298 4.220 4.376 14,565,716 4.2751 -1.98%
2024-06-21 0 5.060 5.060 5.070 5.000 5.100 18,059,372 91,068,167 5.0427 4.376 4.376 4.384 4.324 4.410 20,883,043 4.3609 0.80%
2024-06-20 0 5.020 5.020 5.030 5.020 5.240 16,272,920 82,673,896 5.0805 4.341 4.341 4.350 4.341 4.531 18,817,270 4.3935 -4.02%
2024-06-19 0 5.230 5.220 5.230 5.100 5.270 15,094,980 78,537,188 5.2029 4.523 4.514 4.523 4.410 4.557 17,455,154 4.4994 4.39%
2024-06-18 0 5.010 5.010 5.020 4.960 5.150 32,261,700 162,915,295 5.0498 4.333 4.333 4.341 4.289 4.454 37,305,974 4.3670 -0.60%
2024-06-17 0 5.040 5.040 5.050 5.040 5.190 14,628,646 74,470,751 5.0907 4.359 4.359 4.367 4.359 4.488 16,915,906 4.4024 -2.70%
2024-06-14 0 5.180 5.180 5.190 5.030 5.310 15,731,622 82,022,426 5.2139 4.480 4.480 4.488 4.350 4.592 18,191,338 4.5089 2.57%
2024-06-13 0 5.050 5.050 5.060 5.030 5.180 12,911,817 65,595,113 5.0802 4.367 4.367 4.376 4.350 4.480 14,930,642 4.3933 0.47%
2024-06-12 0 5.350 5.340 5.350 5.320 5.530 23,488,591 126,522,382 5.3865 4.347 4.339 4.347 4.322 4.493 28,909,208 4.3765 -3.08%
2024-06-11 0 5.520 5.510 5.520 5.500 5.670 40,178,145 223,909,686 5.5729 4.485 4.477 4.485 4.469 4.607 49,450,320 4.5280 -1.08%
2024-06-07 0 5.580 5.580 5.590 5.530 5.820 57,106,353 319,712,505 5.5985 4.534 4.534 4.542 4.493 4.729 70,285,163 4.5488 -1.93%
2024-06-06 0 5.690 5.680 5.690 5.570 5.950 41,256,480 233,894,757 5.6693 4.623 4.615 4.623 4.526 4.834 50,777,510 4.6063 -2.07%
2024-06-05 0 5.810 5.810 5.820 5.800 5.950 19,661,182 115,754,964 5.8875 4.721 4.721 4.729 4.712 4.834 24,198,523 4.7836 -1.69%
2024-06-04 0 5.910 5.910 5.920 5.650 5.990 21,027,963 124,050,747 5.8993 4.802 4.802 4.810 4.591 4.867 25,880,725 4.7932 3.68%
2024-06-03 0 5.700 5.700 5.710 5.660 5.870 53,856,233 307,507,977 5.7098 4.631 4.631 4.639 4.599 4.769 66,284,991 4.6392 0.18%
2024-05-31 0 5.690 5.690 5.700 5.650 6.030 186,254,341 1,064,941,536 5.7177 4.623 4.623 4.631 4.591 4.899 229,237,483 4.6456 -3.40%
2024-05-30 0 5.890 5.880 5.890 5.830 6.060 27,491,706 162,650,216 5.9163 4.786 4.777 4.786 4.737 4.924 33,836,148 4.8070 -2.81%
2024-05-29 0 6.060 6.060 6.080 6.030 6.420 31,145,942 191,129,434 6.1366 4.924 4.924 4.940 4.899 5.216 38,333,696 4.9859 -4.42%
2024-05-28 0 6.340 6.330 6.340 6.300 6.560 38,403,589 247,356,721 6.4410 5.151 5.143 5.151 5.119 5.330 47,266,238 5.2333 -0.63%
2024-05-27 0 6.380 6.370 6.380 6.070 6.440 33,029,033 207,021,927 6.2679 5.184 5.176 5.184 4.932 5.232 40,651,361 5.0926 0.63%
2024-05-24 0 6.340 6.330 6.340 6.260 6.800 50,627,523 325,353,445 6.4264 5.151 5.143 5.151 5.086 5.525 62,311,170 5.2214 -8.25%
2024-05-23 0 6.910 6.910 6.920 6.780 7.070 36,448,125 250,619,490 6.8761 5.614 5.614 5.622 5.509 5.744 44,859,499 5.5868 -2.68%
2024-05-22 0 7.100 7.100 7.110 6.600 7.450 83,363,173 597,831,595 7.1714 5.769 5.769 5.777 5.362 6.053 102,601,442 5.8267 7.58%
2024-05-21 0 6.600 6.600 6.610 6.470 6.800 38,540,301 256,281,460 6.6497 5.362 5.362 5.371 5.257 5.525 47,434,500 5.4028 -1.35%
2024-05-20 0 6.690 6.660 6.690 6.510 6.990 64,179,381 432,890,757 6.7450 5.436 5.411 5.436 5.289 5.679 78,990,480 5.4803 -1.91%
2024-05-17 0 6.820 6.820 6.830 6.120 6.880 101,269,389 658,196,975 6.4995 5.541 5.541 5.549 4.972 5.590 124,639,993 5.2808 9.82%
2024-05-16 0 6.210 6.200 6.210 5.820 6.300 67,301,062 411,414,072 6.1130 5.046 5.037 5.046 4.729 5.119 82,832,572 4.9668 5.79%
2024-05-14 0 5.870 5.860 5.870 5.860 6.230 26,869,719 160,178,476 5.9613 4.769 4.761 4.769 4.761 5.062 33,070,621 4.8435 -2.17%
2024-05-13 0 6.000 5.990 6.000 5.870 6.020 17,644,111 105,346,892 5.9707 4.875 4.867 4.875 4.769 4.891 21,715,959 4.8511 0.00%
2024-05-10 0 6.000 5.990 6.000 5.690 6.010 37,430,509 221,039,138 5.9053 4.875 4.867 4.875 4.623 4.883 46,068,594 4.7980 4.90%
2024-05-09 0 5.720 5.720 5.730 5.550 5.830 19,196,267 109,647,051 5.7119 4.647 4.647 4.656 4.509 4.737 23,626,316 4.6409 4.38%
2024-05-08 0 5.480 5.470 5.480 5.450 5.840 19,701,780 109,846,302 5.5755 4.452 4.444 4.452 4.428 4.745 24,248,490 4.5300 -5.68%
2024-05-07 0 5.810 5.800 5.810 5.670 5.920 21,434,607 124,273,248 5.7978 4.721 4.712 4.721 4.607 4.810 26,381,213 4.7107 -0.17%
2024-05-06 0 5.820 5.820 5.830 5.730 6.020 34,731,062 204,172,827 5.8787 4.729 4.729 4.737 4.656 4.891 42,746,178 4.7764 -4.28%
2024-05-03 0 6.080 6.070 6.080 5.840 6.090 9,844,344 59,023,322 5.9957 4.940 4.932 4.940 4.745 4.948 12,116,188 4.8714 1.84%
2024-05-02 0 5.970 5.960 5.970 5.280 5.980 23,660,238 137,260,835 5.8013 4.851 4.842 4.851 4.290 4.859 29,120,467 4.7136 13.07%
2024-04-30 0 5.280 5.270 5.280 5.200 5.490 32,312,514 170,929,170 5.2899 4.290 4.282 4.290 4.225 4.461 39,769,486 4.2980 -3.12%
2024-04-29 0 5.450 5.440 5.450 4.930 5.590 69,843,515 372,492,387 5.3332 4.428 4.420 4.428 4.006 4.542 85,961,763 4.3332 11.00%
2024-04-26 0 4.910 4.900 4.910 4.690 4.980 31,361,054 152,813,513 4.8727 3.989 3.981 3.989 3.811 4.046 38,598,451 3.9591 4.69%
2024-04-25 0 4.690 4.680 4.690 4.610 4.840 27,064,920 128,100,180 4.7331 3.811 3.802 3.811 3.746 3.932 33,310,870 3.8456 0.86%
2024-04-24 0 4.650 4.650 4.660 4.460 4.710 21,547,840 99,464,965 4.6160 3.778 3.778 3.786 3.624 3.827 26,520,577 3.7505 4.26%
2024-04-23 0 4.460 4.460 4.470 4.340 4.510 43,181,377 190,226,489 4.4053 3.624 3.624 3.632 3.526 3.664 53,146,628 3.5793 0.00%
2024-04-22 0 4.460 4.450 4.460 4.440 4.630 32,588,414 147,579,767 4.5286 3.624 3.616 3.624 3.607 3.762 40,109,057 3.6795 0.45%
2024-04-19 0 4.440 4.440 4.450 4.250 4.510 43,603,949 191,929,136 4.4016 3.607 3.607 3.616 3.453 3.664 53,666,720 3.5763 3.26%
2024-04-18 0 4.300 4.300 4.320 4.290 4.540 35,031,882 154,067,171 4.3979 3.494 3.494 3.510 3.486 3.689 43,116,420 3.5733 -1.15%
2024-04-17 0 4.350 4.350 4.360 4.330 4.500 19,965,416 87,400,539 4.3776 3.534 3.534 3.542 3.518 3.656 24,572,967 3.5568 -1.14%
2024-04-16 0 4.400 4.390 4.400 4.320 4.550 28,653,132 126,508,247 4.4152 3.575 3.567 3.575 3.510 3.697 35,265,604 3.5873 -2.44%
2024-04-15 0 4.510 4.510 4.520 4.450 4.580 16,450,190 74,290,856 4.5161 3.664 3.664 3.672 3.616 3.721 20,246,509 3.6693 -1.10%
2024-04-12 0 4.560 4.550 4.560 4.550 4.790 26,898,333 123,743,951 4.6004 3.705 3.697 3.705 3.697 3.892 33,105,839 3.7378 -4.40%
2024-04-11 0 4.770 4.770 4.780 4.680 4.810 18,999,044 90,163,012 4.7457 3.876 3.876 3.884 3.802 3.908 23,383,579 3.8558 -2.05%
2024-04-10 0 4.870 4.860 4.870 4.830 4.980 14,844,292 72,497,233 4.8838 3.957 3.949 3.957 3.924 4.046 18,270,007 3.9681 0.21%
2024-04-09 0 4.860 4.860 4.870 4.850 5.080 14,148,689 69,599,912 4.9192 3.949 3.949 3.957 3.941 4.127 17,413,875 3.9968 -0.82%
2024-04-08 0 4.900 4.890 4.900 4.750 4.940 18,816,103 91,615,328 4.8690 3.981 3.973 3.981 3.859 4.014 23,158,419 3.9560 3.59%
2024-04-05 0 4.730 4.720 4.730 4.610 4.940 15,032,651 70,904,189 4.7167 3.843 3.835 3.843 3.746 4.014 18,501,835 3.8323 -4.25%
2024-04-03 0 4.940 4.930 4.940 4.850 5.100 26,390,104 130,877,539 4.9593 4.014 4.006 4.014 3.941 4.144 32,480,322 4.0294 0.61%
2024-04-02 0 4.910 4.910 4.920 4.820 5.080 59,773,917 292,134,930 4.8873 3.989 3.989 3.997 3.916 4.127 73,568,338 3.9709 -2.00%
2024-03-28 0 5.010 5.010 5.020 4.850 5.250 54,604,730 274,450,985 5.0261 4.071 4.071 4.079 3.941 4.266 67,206,223 4.0837 -4.93%
2024-03-27 0 5.270 5.270 5.280 5.240 5.570 43,747,547 234,110,721 5.3514 4.282 4.282 4.290 4.257 4.526 53,843,457 4.3480 -4.53%
2024-03-26 0 5.520 5.510 5.520 5.440 5.620 14,571,605 80,279,316 5.5093 4.485 4.477 4.485 4.420 4.566 17,934,390 4.4763 0.91%
2024-03-25 0 5.470 5.470 5.480 5.270 5.560 22,260,001 120,868,965 5.4299 4.444 4.444 4.452 4.282 4.517 27,397,088 4.4117 1.67%
2024-03-22 0 5.380 5.380 5.390 5.360 5.600 27,794,000 150,717,705 5.4227 4.371 4.371 4.379 4.355 4.550 34,208,205 4.4059 -4.10%
2024-03-21 0 5.610 5.600 5.610 5.560 5.740 16,170,873 90,995,594 5.6271 4.558 4.550 4.558 4.517 4.664 19,902,732 4.5720 1.45%
2024-03-20 0 5.530 5.520 5.530 5.450 5.580 15,047,604 83,187,627 5.5283 4.493 4.485 4.493 4.428 4.534 18,520,239 4.4917 1.10%
2024-03-19 0 5.470 5.460 5.470 5.450 5.670 31,066,497 171,217,420 5.5113 4.444 4.436 4.444 4.428 4.607 38,235,917 4.4779 -3.53%
2024-03-18 0 5.670 5.660 5.670 5.620 5.760 26,575,522 150,561,047 5.6654 4.607 4.599 4.607 4.566 4.680 32,708,530 4.6031 -1.22%
2024-03-15 0 5.740 5.720 5.740 5.650 5.870 24,593,498 140,514,651 5.7135 4.664 4.647 4.664 4.591 4.769 30,269,102 4.6422 -1.54%
2024-03-14 0 5.830 5.820 5.830 5.790 6.020 14,491,536 85,014,282 5.8665 4.737 4.729 4.737 4.704 4.891 17,835,843 4.7665 -1.19%
2024-03-13 0 5.900 5.890 5.900 5.870 6.030 21,188,075 126,051,367 5.9492 4.794 4.786 4.794 4.769 4.899 26,077,787 4.8337 -1.67%
2024-03-12 0 6.000 5.990 6.000 5.450 6.050 51,975,314 302,472,875 5.8195 4.875 4.867 4.875 4.428 4.916 63,970,000 4.7284 8.89%
2024-03-11 0 5.510 5.510 5.520 5.310 5.610 42,707,007 231,867,686 5.4293 4.477 4.477 4.485 4.314 4.558 52,562,785 4.4113 -0.90%
2024-03-08 0 5.560 5.550 5.560 5.430 5.670 42,172,180 235,496,736 5.5842 4.517 4.509 4.517 4.412 4.607 51,904,532 4.5371 1.83%
2024-03-07 0 5.460 5.450 5.460 5.390 5.730 31,823,589 175,455,848 5.5134 4.436 4.428 4.436 4.379 4.656 39,167,728 4.4796 -3.70%
2024-03-06 0 5.670 5.660 5.670 5.560 5.780 19,886,148 112,442,778 5.6543 4.607 4.599 4.607 4.517 4.696 24,475,405 4.5941 1.07%
2024-03-05 0 5.610 5.600 5.610 5.560 5.750 23,150,397 130,190,124 5.6237 4.558 4.550 4.558 4.517 4.672 28,492,967 4.5692 -2.43%
2024-03-04 0 5.750 5.740 5.750 5.700 6.030 32,897,823 190,551,814 5.7922 4.672 4.664 4.672 4.631 4.899 40,489,870 4.7062 -3.85%
2024-03-01 0 5.980 5.980 5.990 5.940 6.130 9,862,051 59,344,713 6.0175 4.859 4.859 4.867 4.826 4.981 12,137,982 4.8892 -0.17%
2024-02-29 0 5.990 5.990 6.000 5.860 6.220 34,445,047 209,007,845 6.0679 4.867 4.867 4.875 4.761 5.054 42,394,158 4.9301 1.87%
2024-02-28 0 5.880 5.880 5.890 5.870 6.190 38,060,953 227,369,448 5.9738 4.777 4.777 4.786 4.769 5.029 46,844,530 4.8537 -6.52%
2024-02-27 0 6.290 6.290 6.300 6.070 6.350 34,923,273 216,830,770 6.2088 5.111 5.111 5.119 4.932 5.159 42,982,747 5.0446 -0.79%
2024-02-26 0 6.340 6.330 6.340 5.890 6.490 44,865,533 281,412,012 6.2723 5.151 5.143 5.151 4.786 5.273 55,219,448 5.0962 5.32%
2024-02-23 0 6.020 6.010 6.020 5.870 6.090 16,526,566 99,024,202 5.9918 4.891 4.883 4.891 4.769 4.948 20,340,511 4.8683 1.01%
2024-02-22 0 5.960 5.950 5.960 5.720 5.960 16,080,710 94,056,830 5.8490 4.842 4.834 4.842 4.647 4.842 19,791,761 4.7523 1.53%
2024-02-21 0 5.870 5.860 5.870 5.600 6.020 26,203,127 154,526,781 5.8973 4.769 4.761 4.769 4.550 4.891 32,250,195 4.7915 2.44%
2024-02-20 0 5.730 5.730 5.740 5.630 5.920 14,686,060 83,945,998 5.7160 4.656 4.656 4.664 4.574 4.810 18,075,259 4.6442 0.17%
2024-02-19 0 5.720 5.720 5.730 5.720 6.000 17,924,983 104,083,280 5.8066 4.647 4.647 4.656 4.647 4.875 22,061,649 4.7178 -5.77%
2024-02-16 0 6.070 6.050 6.070 5.480 6.100 8,446,967 50,026,066 5.9224 4.932 4.916 4.932 4.452 4.956 10,396,329 4.8119 8.59%
2024-02-15 0 5.590 5.560 5.590 5.400 5.610 7,994,738 44,103,796 5.5166 4.542 4.517 4.542 4.387 4.558 9,839,736 4.4822 0.00%
2024-02-14 0 5.590 5.580 5.590 5.170 5.600 11,319,340 61,761,356 5.4563 4.542 4.534 4.542 4.201 4.550 13,931,579 4.4332 5.47%
2024-02-09 0 5.300 5.300 5.330 5.260 5.680 6,158,931 32,865,920 5.3363 4.306 4.306 4.331 4.274 4.615 7,580,268 4.3357 -6.69%
2024-02-08 0 5.680 5.670 5.680 5.580 5.730 17,599,380 99,672,803 5.6634 4.615 4.607 4.615 4.534 4.656 21,660,905 4.6015 1.25%
2024-02-07 0 5.610 5.600 5.610 5.530 5.750 19,176,173 108,055,959 5.6349 4.558 4.550 4.558 4.493 4.672 23,601,585 4.5783 0.36%
2024-02-06 0 5.590 5.590 5.600 5.050 5.620 19,501,660 105,820,230 5.4262 4.542 4.542 4.550 4.103 4.566 24,002,187 4.4088 10.04%
2024-02-05 0 5.080 5.070 5.080 4.920 5.220 21,344,333 108,444,660 5.0807 4.127 4.119 4.127 3.997 4.241 26,270,105 4.1281 -0.20%
2024-02-02 0 5.090 5.080 5.090 4.980 5.410 21,761,809 112,698,446 5.1787 4.136 4.127 4.136 4.046 4.396 26,783,925 4.2077 0.00%
2024-02-01 0 5.090 5.080 5.090 5.060 5.290 18,348,357 94,572,269 5.1543 4.136 4.127 4.136 4.111 4.298 22,582,728 4.1878 -0.97%
2024-01-31 0 5.140 5.140 5.150 5.080 5.400 23,334,475 120,580,719 5.1675 4.176 4.176 4.184 4.127 4.387 28,719,526 4.1986 -3.93%
2024-01-30 0 5.350 5.340 5.350 5.280 5.540 24,084,047 129,193,870 5.3643 4.347 4.339 4.347 4.290 4.501 29,642,081 4.3585 -3.78%
2024-01-29 0 5.560 5.550 5.560 5.500 5.860 24,806,773 140,422,939 5.6607 4.517 4.509 4.517 4.469 4.761 30,531,596 4.5993 0.36%
2024-01-26 0 5.540 5.540 5.550 5.520 5.870 41,344,894 234,025,753 5.6603 4.501 4.501 4.509 4.485 4.769 50,886,328 4.5990 -3.82%
2024-01-25 0 5.760 5.750 5.760 5.250 5.820 40,656,993 227,872,775 5.6048 4.680 4.672 4.680 4.266 4.729 50,039,675 4.5538 7.46%
2024-01-24 0 5.360 5.350 5.360 5.010 5.370 34,568,846 180,267,640 5.2147 4.355 4.347 4.355 4.071 4.363 42,546,526 4.2370 5.93%
2024-01-23 0 5.060 5.050 5.060 4.830 5.130 33,634,424 168,449,439 5.0082 4.111 4.103 4.111 3.924 4.168 41,396,462 4.0692 5.86%
2024-01-22 0 4.780 4.770 4.780 4.680 5.120 45,625,128 218,858,754 4.7969 3.884 3.876 3.884 3.802 4.160 56,154,340 3.8975 -5.72%
2024-01-19 0 5.070 5.070 5.080 5.040 5.340 25,843,071 132,471,268 5.1260 4.119 4.119 4.127 4.095 4.339 31,807,047 4.1648 -3.24%
2024-01-18 0 5.240 5.230 5.240 5.090 5.380 31,775,113 166,462,231 5.2388 4.257 4.249 4.257 4.136 4.371 39,108,065 4.2565 0.58%
2024-01-17 0 5.210 5.200 5.210 5.170 5.560 36,531,157 193,824,351 5.3057 4.233 4.225 4.233 4.201 4.517 44,961,693 4.3109 -6.29%
2024-01-16 0 5.560 5.560 5.570 5.490 5.840 35,216,799 198,271,304 5.6300 4.517 4.517 4.526 4.461 4.745 43,344,012 4.5744 -4.47%
2024-01-15 0 5.820 5.820 5.830 5.760 6.020 28,251,322 165,107,838 5.8443 4.729 4.729 4.737 4.680 4.891 34,771,066 4.7484 -2.18%
2024-01-12 0 5.950 5.950 5.960 5.920 6.240 22,675,091 136,739,383 6.0304 4.834 4.834 4.842 4.810 5.070 27,907,971 4.8997 -3.09%
2024-01-11 0 6.140 6.140 6.150 6.030 6.250 10,531,997 64,790,490 6.1518 4.989 4.989 4.997 4.899 5.078 12,962,535 4.9983 0.66%
2024-01-10 0 6.100 6.090 6.100 6.070 6.250 8,698,982 53,283,523 6.1253 4.956 4.948 4.956 4.932 5.078 10,706,503 4.9767 -1.13%
2024-01-09 0 6.170 6.160 6.170 6.070 6.260 10,110,349 62,246,903 6.1568 5.013 5.005 5.013 4.932 5.086 12,443,581 5.0023 0.98%
2024-01-08 0 6.110 6.100 6.110 6.060 6.370 13,448,395 82,444,159 6.1304 4.964 4.956 4.964 4.924 5.176 16,551,970 4.9809 -2.71%
2024-01-05 0 6.280 6.280 6.290 6.200 6.470 8,437,437 53,405,823 6.3296 5.102 5.102 5.111 5.037 5.257 10,384,600 5.1428 -0.16%
2024-01-04 0 6.290 6.280 6.290 6.190 6.500 15,550,944 97,316,105 6.2579 5.111 5.102 5.111 5.029 5.281 19,139,738 5.0845 -2.48%
2024-01-03 0 6.450 6.440 6.450 6.400 6.610 10,257,750 66,381,491 6.4714 5.241 5.232 5.241 5.200 5.371 12,624,999 5.2579 -1.07%
2024-01-02 0 6.520 6.520 6.530 6.480 6.780 17,159,390 112,865,803 6.5775 5.297 5.297 5.306 5.265 5.509 21,119,376 5.3442 -3.41%
2023-12-29 0 6.750 6.730 6.750 6.480 6.760 18,256,962 121,808,466 6.6719 5.484 5.468 5.484 5.265 5.492 22,470,241 5.4209 3.53%
2023-12-28 0 6.520 6.510 6.520 6.040 6.530 18,389,159 117,398,366 6.3841 5.297 5.289 5.297 4.907 5.306 22,632,946 5.1871 7.41%
2023-12-27 0 6.070 6.050 6.070 5.870 6.240 22,641,626 136,020,983 6.0076 4.932 4.916 4.932 4.769 5.070 27,866,783 4.8811 -0.82%
2023-12-22 0 6.120 6.110 6.120 6.090 6.560 28,967,317 180,787,094 6.2411 4.972 4.964 4.972 4.948 5.330 35,652,296 5.0708 -6.13%
2023-12-21 0 6.520 6.510 6.520 6.310 6.560 18,440,504 119,454,797 6.4778 5.297 5.289 5.297 5.127 5.330 22,696,141 5.2632 1.40%
2023-12-20 0 6.430 6.430 6.440 6.200 6.540 32,392,342 207,379,626 6.4021 5.224 5.224 5.232 5.037 5.314 39,867,736 5.2017 5.24%
2023-12-19 0 6.110 6.110 6.120 6.050 6.590 88,966,937 552,210,618 6.2069 4.964 4.964 4.972 4.916 5.354 109,498,423 5.0431 -11.71%
2023-12-18 0 6.920 6.910 6.920 6.820 6.980 9,104,427 62,926,137 6.9116 5.622 5.614 5.622 5.541 5.671 11,205,516 5.6156 -1.00%
2023-12-15 0 6.990 6.980 6.990 6.880 7.180 22,140,511 155,607,689 7.0282 5.679 5.671 5.679 5.590 5.834 27,250,023 5.7104 3.56%
2023-12-14 0 6.750 6.740 6.750 6.680 6.940 15,120,020 102,498,161 6.7790 5.484 5.476 5.484 5.427 5.639 18,609,367 5.5079 1.81%
2023-12-13 0 6.630 6.620 6.630 6.570 6.730 14,269,316 94,646,581 6.6329 5.387 5.379 5.387 5.338 5.468 17,562,340 5.3892 -1.49%
2023-12-12 0 6.730 6.730 6.740 6.470 6.890 18,783,500 126,295,670 6.7238 5.468 5.468 5.476 5.257 5.598 23,118,292 5.4630 3.86%
2023-12-11 0 6.480 6.480 6.490 6.340 6.550 20,928,064 134,444,082 6.4241 5.265 5.265 5.273 5.151 5.322 25,757,771 5.2196 -0.92%
2023-12-08 0 6.540 6.530 6.540 6.530 6.760 18,212,333 120,582,239 6.6209 5.314 5.306 5.314 5.306 5.492 22,415,313 5.3795 -1.95%
2023-12-07 0 6.670 6.670 6.680 6.610 6.810 16,745,075 112,204,291 6.7007 5.419 5.419 5.427 5.371 5.533 20,609,446 5.4443 -1.19%
2023-12-06 0 6.750 6.750 6.760 6.720 6.870 14,336,034 97,357,040 6.7911 5.484 5.484 5.492 5.460 5.582 17,644,455 5.5177 0.45%
2023-12-05 0 6.720 6.710 6.720 6.680 7.030 28,037,319 190,682,596 6.8010 5.460 5.452 5.460 5.427 5.712 34,507,676 5.5258 -3.59%
2023-12-04 0 6.970 6.960 6.970 6.900 7.230 23,902,805 167,594,884 7.0115 5.663 5.655 5.663 5.606 5.874 29,419,013 5.6968 -1.83%
2023-12-01 0 7.100 7.100 7.120 7.050 7.400 41,532,031 296,414,370 7.1370 5.769 5.769 5.785 5.728 6.012 51,116,652 5.7988 -3.79%
2023-11-30 0 7.380 7.370 7.380 7.280 7.530 46,682,367 344,826,068 7.3866 5.996 5.988 5.996 5.915 6.118 57,455,565 6.0016 0.00%
2023-11-29 0 7.380 7.350 7.380 7.190 7.870 55,885,672 412,695,930 7.3846 5.996 5.972 5.996 5.842 6.394 68,782,777 6.0000 -6.23%
2023-11-28 0 7.870 7.860 7.870 7.730 8.140 31,625,555 248,345,211 7.8527 6.394 6.386 6.394 6.281 6.614 38,923,993 6.3803 -2.11%
2023-11-27 0 8.040 8.020 8.040 7.740 8.370 42,316,326 336,218,893 7.9454 6.532 6.516 6.532 6.289 6.801 52,081,943 6.4556 -3.71%
2023-11-24 0 8.350 8.340 8.350 8.290 8.740 45,603,738 386,625,066 8.4779 6.784 6.776 6.784 6.736 7.101 56,128,013 6.8883 -2.91%
2023-11-23 0 8.600 8.590 8.600 7.580 8.600 91,713,266 757,911,384 8.2639 6.987 6.979 6.987 6.159 6.987 112,878,541 6.7144 12.13%
2023-11-22 0 7.670 7.670 7.680 7.440 7.800 22,499,345 172,062,577 7.6474 6.232 6.232 6.240 6.045 6.337 27,691,667 6.2135 2.27%
2023-11-21 0 7.500 7.490 7.500 7.470 7.880 31,341,857 240,449,193 7.6718 6.094 6.086 6.094 6.069 6.402 38,574,824 6.2333 1.90%
2023-11-20 0 7.360 7.360 7.370 7.160 7.430 17,182,645 125,877,875 7.3259 5.980 5.980 5.988 5.817 6.037 21,147,997 5.9522 3.08%
2023-11-17 0 7.140 7.130 7.140 7.090 7.360 15,488,869 111,087,265 7.1721 5.801 5.793 5.801 5.761 5.980 19,063,337 5.8273 -4.55%
2023-11-16 0 7.480 7.470 7.480 7.220 7.590 32,216,686 238,578,315 7.4054 6.077 6.069 6.077 5.866 6.167 39,651,543 6.0169 1.36%
2023-11-15 0 7.380 7.370 7.380 7.100 7.380 32,653,560 236,656,671 7.2475 5.996 5.988 5.996 5.769 5.996 40,189,237 5.8886 6.65%
2023-11-14 0 6.920 6.920 6.930 6.810 7.020 9,635,648 66,651,306 6.9172 5.622 5.622 5.631 5.533 5.704 11,859,330 5.6202 1.62%
2023-11-13 0 6.810 6.810 6.820 6.750 7.020 21,941,322 149,531,445 6.8151 5.533 5.533 5.541 5.484 5.704 27,004,866 5.5372 -1.87%
2023-11-10 0 6.940 6.940 6.950 6.940 7.160 17,797,555 125,137,416 7.0312 5.639 5.639 5.647 5.639 5.817 21,904,814 5.7128 -3.07%
2023-11-09 0 7.160 7.160 7.170 7.150 7.610 31,723,673 231,949,737 7.3116 5.817 5.817 5.826 5.809 6.183 39,044,754 5.9406 -7.61%
2023-11-08 0 7.750 7.740 7.750 7.070 7.920 73,434,515 555,887,352 7.5698 6.297 6.289 6.297 5.744 6.435 90,381,482 6.1505 8.85%
2023-11-07 0 7.120 7.120 7.130 7.080 7.390 19,453,826 139,337,703 7.1625 5.785 5.785 5.793 5.752 6.004 23,943,314 5.8195 -3.65%
2023-11-06 0 7.390 7.380 7.390 7.140 7.490 35,903,585 264,488,138 7.3666 6.004 5.996 6.004 5.801 6.086 44,189,292 5.9853 5.12%
2023-11-03 0 7.030 7.020 7.030 6.860 7.030 13,833,274 96,397,606 6.9685 5.712 5.704 5.712 5.574 5.712 17,025,670 5.6619 2.93%
2023-11-02 0 6.830 6.830 6.840 6.800 7.110 10,362,621 71,802,753 6.9290 5.549 5.549 5.557 5.525 5.777 12,754,071 5.6298 -0.29%
2023-11-01 0 6.850 6.850 6.860 6.830 6.970 8,753,208 60,149,082 6.8717 5.566 5.566 5.574 5.549 5.663 10,773,244 5.5832 0.15%
2023-10-31 0 6.840 6.840 6.850 6.820 7.120 11,157,867 77,128,852 6.9125 5.557 5.557 5.566 5.541 5.785 13,732,842 5.6164 -4.07%
2023-10-30 0 7.130 7.120 7.130 7.030 7.210 12,561,087 89,017,828 7.0868 5.793 5.785 5.793 5.712 5.858 15,459,892 5.7580 0.42%
2023-10-27 0 7.100 7.090 7.100 6.690 7.180 32,869,632 229,584,384 6.9847 5.769 5.761 5.769 5.436 5.834 40,455,174 5.6750 5.50%
2023-10-26 0 6.730 6.730 6.740 6.630 6.950 18,573,207 124,584,235 6.7077 5.468 5.468 5.476 5.387 5.647 22,859,468 5.4500 -1.90%
2023-10-25 0 6.860 6.860 6.870 6.830 7.170 14,823,633 102,961,435 6.9458 5.574 5.574 5.582 5.549 5.826 18,244,580 5.6434 -0.29%
2023-10-24 0 6.880 6.880 6.890 6.830 7.060 27,758,744 192,346,477 6.9292 5.590 5.590 5.598 5.549 5.736 34,164,812 5.6300 -2.13%
2023-10-20 0 7.030 7.030 7.040 6.750 7.320 24,511,194 173,307,569 7.0705 5.712 5.712 5.720 5.484 5.947 30,167,804 5.7448 2.48%
2023-10-19 0 6.860 6.860 6.880 6.820 6.980 15,182,717 104,417,841 6.8774 5.574 5.574 5.590 5.541 5.671 18,686,533 5.5879 -1.86%
2023-10-18 0 6.990 6.990 7.010 6.940 7.110 16,717,863 117,109,310 7.0050 5.679 5.679 5.696 5.639 5.777 20,575,954 5.6916 -2.37%
2023-10-17 0 7.160 7.150 7.160 7.050 7.280 14,531,464 103,803,324 7.1433 5.817 5.809 5.817 5.728 5.915 17,884,986 5.8039 1.70%
2023-10-16 0 7.040 7.040 7.050 6.910 7.230 21,151,899 148,919,715 7.0405 5.720 5.720 5.728 5.614 5.874 26,033,262 5.7204 -2.22%
2023-10-13 0 7.200 7.190 7.200 7.180 7.470 16,922,531 123,534,036 7.3000 5.850 5.842 5.850 5.834 6.069 20,827,855 5.9312 -3.23%
2023-10-12 0 7.440 7.440 7.450 7.360 7.570 16,052,274 119,766,004 7.4610 6.045 6.045 6.053 5.980 6.151 19,756,763 6.0620 0.13%
2023-10-11 0 7.430 7.430 7.440 7.210 7.610 24,267,023 179,180,987 7.3837 6.037 6.037 6.045 5.858 6.183 29,867,284 5.9992 2.48%
2023-10-10 0 7.250 7.250 7.270 7.210 7.880 32,811,417 243,177,874 7.4114 5.891 5.891 5.907 5.858 6.402 40,383,524 6.0217 -4.48%
2023-10-09 0 7.590 7.580 7.590 7.390 7.750 15,439,225 116,103,874 7.5201 6.167 6.159 6.167 6.004 6.297 19,002,237 6.1100 -1.56%
2023-10-06 0 7.710 7.700 7.710 7.500 7.770 6,693,316 51,443,851 7.6859 6.264 6.256 6.264 6.094 6.313 8,237,977 6.2447 2.94%
2023-10-05 0 7.490 7.480 7.490 7.260 7.550 5,557,211 41,327,765 7.4368 6.086 6.077 6.086 5.899 6.134 6,839,685 6.0423 1.35%
2023-10-04 0 7.390 7.380 7.390 7.240 7.510 7,759,608 57,381,138 7.3949 6.004 5.996 6.004 5.882 6.102 9,550,344 6.0083 -1.60%
2023-10-03 0 7.510 7.510 7.520 7.390 8.040 22,434,780 168,504,032 7.5108 6.102 6.102 6.110 6.004 6.532 27,612,202 6.1025 -7.05%
2023-09-29 0 8.080 8.030 8.080 7.830 8.080 16,083,445 128,873,583 8.0128 6.565 6.524 6.565 6.362 6.565 19,795,128 6.5104 3.19%
2023-09-28 0 7.830 7.830 7.840 7.770 8.190 29,273,006 230,942,948 7.8893 6.362 6.362 6.370 6.313 6.654 36,028,531 6.4100 -3.33%
2023-09-27 0 8.100 8.090 8.100 8.060 8.370 17,231,875 140,373,707 8.1462 6.581 6.573 6.581 6.549 6.801 21,208,588 6.6187 -1.22%
2023-09-26 0 8.200 8.200 8.210 8.050 8.370 17,014,951 139,554,540 8.2019 6.662 6.662 6.671 6.541 6.801 20,941,603 6.6640 -0.12%
2023-09-25 0 8.210 8.200 8.210 8.120 8.560 25,500,404 210,136,435 8.2405 6.671 6.662 6.671 6.597 6.955 31,385,300 6.6954 -4.31%
2023-09-22 0 8.580 8.570 8.580 7.910 8.830 55,485,506 468,300,081 8.4400 6.971 6.963 6.971 6.427 7.174 68,290,262 6.8575 6.72%
2023-09-21 0 8.040 8.040 8.050 8.020 8.300 25,471,233 207,417,564 8.1432 6.532 6.532 6.541 6.516 6.744 31,349,397 6.6163 -3.13%
2023-09-20 0 8.300 8.290 8.300 8.240 8.530 26,746,640 223,006,299 8.3377 6.744 6.736 6.744 6.695 6.931 32,919,138 6.7744 -2.92%
2023-09-19 0 8.550 8.540 8.550 8.470 9.010 30,814,677 264,761,657 8.5921 6.947 6.939 6.947 6.882 7.321 37,925,983 6.9810 -3.50%
2023-09-18 0 8.860 8.850 8.860 8.760 9.150 22,841,562 204,242,201 8.9417 7.199 7.191 7.199 7.117 7.434 28,112,860 7.2651 -2.42%
2023-09-15 0 9.080 9.080 9.090 8.960 9.320 28,038,665 255,623,191 9.1168 7.377 7.377 7.386 7.280 7.572 34,509,333 7.4074 -1.84%
2023-09-14 0 9.250 9.250 9.260 9.150 9.750 51,200,501 479,188,172 9.3591 7.516 7.516 7.524 7.434 7.922 63,016,378 7.6042 -5.90%
2023-09-13 0 9.830 9.830 9.840 9.760 10.18 32,176,884 318,799,171 9.9077 7.987 7.987 7.995 7.930 8.271 39,602,556 8.0500 -0.91%
2023-09-12 0 9.920 9.910 9.920 9.430 9.990 38,531,962 377,666,669 9.8014 8.060 8.052 8.060 7.662 8.117 47,424,237 7.9636 2.27%
2023-09-11 0 9.700 9.680 9.700 9.350 10.04 55,613,499 533,568,969 9.5942 7.881 7.865 7.881 7.597 8.157 68,447,793 7.7953 -2.32%
2023-09-07 0 9.930 9.930 9.940 9.860 10.46 47,352,111 476,495,631 10.063 8.068 8.068 8.076 8.011 8.499 58,279,870 8.1760 -2.07%
2023-09-06 0 10.14 10.14 10.16 9.530 10.30 90,077,370 901,929,500 10.013 8.239 8.239 8.255 7.743 8.369 110,865,118 8.1354 5.85%
2023-09-05 0 9.580 9.580 9.590 9.210 9.710 48,863,895 461,212,299 9.4387 7.784 7.784 7.792 7.483 7.889 60,140,538 7.6689 2.02%
2023-09-04 0 9.390 9.390 9.400 9.220 9.730 87,071,901 820,942,779 9.4283 7.629 7.629 7.637 7.491 7.906 107,166,058 7.6605 4.10%
2023-08-31 0 9.020 9.010 9.020 8.970 9.750 44,456,583 409,580,335 9.2130 7.329 7.321 7.329 7.288 7.922 54,716,122 7.4856 -2.17%
2023-08-30 0 9.220 9.220 9.250 9.100 9.610 53,086,370 493,842,450 9.3026 7.491 7.491 7.516 7.394 7.808 65,337,462 7.5583 -2.43%
2023-08-29 0 9.450 9.440 9.450 8.640 9.500 81,457,534 741,602,355 9.1042 7.678 7.670 7.678 7.020 7.719 100,256,026 7.3971 9.88%
2023-08-28 0 8.600 8.590 8.600 8.530 9.250 64,301,206 564,000,140 8.7712 6.987 6.979 6.987 6.931 7.516 79,140,419 7.1266 1.53%
2023-08-25 0 8.470 8.460 8.470 7.880 8.760 107,886,274 906,641,233 8.4037 6.882 6.874 6.882 6.402 7.117 132,783,901 6.8279 5.35%
2023-08-24 0 8.040 8.040 8.050 7.250 8.080 80,286,753 620,846,209 7.7329 6.532 6.532 6.541 5.891 6.565 98,815,056 6.2829 10.44%
2023-08-23 0 7.280 7.270 7.280 7.070 7.410 43,972,251 319,004,437 7.2547 5.915 5.907 5.915 5.744 6.021 54,120,017 5.8944 0.14%
2023-08-22 0 7.270 7.260 7.270 7.040 7.350 40,963,801 293,298,841 7.1600 5.907 5.899 5.907 5.720 5.972 50,417,287 5.8174 2.97%
2023-08-21 0 7.060 7.060 7.070 6.970 7.360 56,856,722 408,751,523 7.1892 5.736 5.736 5.744 5.663 5.980 69,977,923 5.8411 -0.70%
2023-08-18 0 7.110 7.110 7.120 6.990 7.280 57,136,225 406,972,708 7.1228 5.777 5.777 5.785 5.679 5.915 70,321,928 5.7873 1.86%
2023-08-17 0 6.980 6.980 6.990 6.870 7.120 49,913,072 349,750,262 7.0072 5.671 5.671 5.679 5.582 5.785 61,431,841 5.6933 -3.06%
2023-08-16 0 7.200 7.200 7.210 6.920 7.490 89,314,979 646,522,724 7.2387 5.850 5.850 5.858 5.622 6.086 109,926,785 5.8814 3.15%
2023-08-15 0 6.980 6.980 6.990 6.780 7.140 76,224,949 528,135,065 6.9286 5.671 5.671 5.679 5.509 5.801 93,815,883 5.6295 3.56%
2023-08-14 0 6.740 6.740 6.750 6.590 7.190 160,504,972 1,090,968,005 6.7971 5.476 5.476 5.484 5.354 5.842 197,545,762 5.5226 -9.65%
2023-08-11 0 7.460 7.450 7.460 7.210 7.590 126,248,147 933,263,669 7.3923 6.061 6.053 6.061 5.858 6.167 155,383,264 6.0062 -2.48%
2023-08-10 0 7.650 7.650 7.660 7.560 7.930 85,062,231 653,322,511 7.6805 6.216 6.216 6.224 6.142 6.443 104,692,603 6.2404 -4.26%
2023-08-09 0 7.990 7.990 8.000 7.710 8.040 93,340,817 735,252,471 7.8771 6.492 6.492 6.500 6.264 6.532 114,881,693 6.4001 -1.60%
2023-08-08 0 8.120 8.110 8.120 8.030 8.900 137,131,012 1,139,846,309 8.3121 6.597 6.589 6.597 6.524 7.231 168,777,640 6.7535 -9.68%
2023-08-07 0 8.990 8.980 8.990 8.800 9.500 76,927,052 693,728,368 9.0180 7.304 7.296 7.304 7.150 7.719 94,680,015 7.3271 -7.32%
2023-08-04 0 9.700 9.680 9.700 9.540 10.24 104,593,065 1,033,429,748 9.8805 7.881 7.865 7.881 7.751 8.320 128,730,696 8.0278 0.41%
2023-08-03 0 9.660 9.660 9.670 9.440 9.960 51,336,996 497,429,428 9.6895 7.849 7.849 7.857 7.670 8.092 63,184,373 7.8727 -2.52%
2023-08-02 0 9.910 9.900 9.910 9.090 10.16 187,382,633 1,826,789,852 9.7490 8.052 8.044 8.052 7.386 8.255 230,626,158 7.9210 17.98%
2023-08-01 0 8.400 8.400 8.410 8.330 8.960 83,020,222 712,107,565 8.5775 6.825 6.825 6.833 6.768 7.280 102,179,346 6.9692 -4.33%
2023-07-31 0 8.780 8.780 8.790 8.750 10.26 212,741,154 1,987,176,274 9.3408 7.134 7.134 7.142 7.109 8.336 261,836,832 7.5894 -8.06%
2023-07-28 0 9.550 9.550 9.560 9.050 9.680 90,322,956 849,536,663 9.4055 7.759 7.759 7.767 7.353 7.865 111,167,380 7.6420 0.95%
2023-07-27 0 9.460 9.460 9.470 8.440 9.790 109,124,528 1,012,112,268 9.2748 7.686 7.686 7.694 6.857 7.954 134,307,915 7.5358 9.36%
2023-07-26 0 8.650 8.640 8.650 8.610 9.380 89,900,516 797,757,688 8.8738 7.028 7.020 7.028 6.996 7.621 110,647,451 7.2099 -7.68%
2023-07-25 0 9.370 9.360 9.370 8.160 9.370 185,488,814 1,642,600,368 8.8555 7.613 7.605 7.613 6.630 7.613 228,295,290 7.1951 26.45%
2023-07-24 0 7.410 7.410 7.420 7.410 8.730 167,877,801 1,313,990,014 7.8271 6.021 6.021 6.029 6.021 7.093 206,620,068 6.3595 -17.85%
2023-07-21 0 9.020 9.020 9.030 8.950 9.520 35,120,930 320,769,693 9.1333 7.329 7.329 7.337 7.272 7.735 43,226,019 7.4208 -2.49%
2023-07-20 0 9.250 9.250 9.260 8.960 9.630 53,067,901 498,282,240 9.3895 7.516 7.516 7.524 7.280 7.824 65,314,730 7.6289 3.70%
2023-07-19 0 8.920 8.910 8.920 8.520 8.920 32,507,674 284,835,844 8.7621 7.247 7.239 7.247 6.922 7.247 40,009,684 7.1192 3.12%
2023-07-18 0 8.650 8.640 8.650 8.620 9.510 60,164,381 533,606,734 8.8691 7.028 7.020 7.028 7.004 7.727 74,048,912 7.2061 -9.61%
2023-07-14 0 9.570 9.560 9.570 9.470 9.860 13,281,512 127,087,705 9.5688 7.776 7.767 7.776 7.694 8.011 16,346,574 7.7746 -2.55%
2023-07-13 0 9.820 9.810 9.820 9.500 9.890 27,356,403 266,389,035 9.7377 7.979 7.971 7.979 7.719 8.036 33,669,620 7.9119 5.71%
2023-07-12 0 9.290 9.290 9.300 9.280 9.450 14,684,097 137,185,923 9.3425 7.548 7.548 7.556 7.540 7.678 18,072,843 7.5907 -0.64%
2023-07-11 0 9.350 9.340 9.350 9.350 9.890 19,263,536 183,915,582 9.5473 7.597 7.589 7.597 7.597 8.036 23,709,109 7.7572 -0.74%
2023-07-10 0 9.420 9.420 9.430 9.320 9.770 14,805,952 140,080,536 9.4611 7.654 7.654 7.662 7.572 7.938 18,222,819 7.6871 -0.53%
2023-07-07 0 9.470 9.460 9.470 9.400 9.700 11,607,729 110,154,068 9.4897 7.694 7.686 7.694 7.637 7.881 14,286,521 7.7103 -1.76%
2023-07-06 0 9.640 9.640 9.650 9.420 9.830 18,510,534 177,881,680 9.6098 7.832 7.832 7.841 7.654 7.987 22,782,332 7.8079 -1.93%
2023-07-05 0 9.830 9.820 9.830 9.820 10.24 23,223,142 229,945,087 9.9015 7.987 7.979 7.987 7.979 8.320 28,582,500 8.0450 -4.38%
2023-07-04 0 10.28 10.28 10.30 10.10 10.38 12,396,772 126,755,515 10.225 8.352 8.352 8.369 8.206 8.434 15,257,657 8.3077 -0.77%
2023-07-03 0 10.36 10.34 10.36 10.18 10.48 14,443,471 149,513,548 10.352 8.417 8.401 8.417 8.271 8.515 17,776,686 8.4107 2.37%
2023-06-30 0 10.12 10.10 10.12 9.900 10.60 30,265,323 310,933,207 10.274 8.222 8.206 8.222 8.044 8.612 37,249,851 8.3472 2.43%
2023-06-29 0 9.880 9.870 9.880 9.830 10.48 25,829,383 258,182,065 9.9957 8.027 8.019 8.027 7.987 8.515 31,790,200 8.1214 -5.18%
2023-06-28 0 10.42 10.40 10.42 10.00 10.50 26,956,101 277,495,116 10.294 8.466 8.450 8.466 8.125 8.531 33,176,938 8.3641 1.36%
2023-06-27 0 10.28 10.26 10.28 9.300 10.30 38,312,891 383,710,398 10.015 8.352 8.336 8.352 7.556 8.369 47,154,609 8.1373 11.26%
2023-06-26 0 9.240 9.240 9.250 9.220 9.640 15,513,545 145,284,375 9.3650 7.507 7.507 7.516 7.491 7.832 19,093,708 7.6090 -1.07%
2023-06-23 0 9.340 9.340 9.360 9.240 9.670 9,375,491 87,969,310 9.3829 7.589 7.589 7.605 7.507 7.857 11,539,135 7.6236 -2.20%
2023-06-21 0 9.550 9.540 9.550 9.470 9.900 17,265,477 166,164,864 9.6241 7.759 7.751 7.759 7.694 8.044 21,249,945 7.8195 -3.34%
2023-06-20 0 9.880 9.860 9.880 9.860 10.76 29,511,502 296,787,093 10.057 8.027 8.011 8.027 8.011 8.742 36,322,066 8.1710 -6.97%
2023-06-19 0 10.62 10.62 10.64 10.48 10.96 25,807,380 273,929,113 10.614 8.629 8.629 8.645 8.515 8.905 31,763,119 8.6241 -3.28%
2023-06-16 0 10.98 10.96 10.98 10.38 11.10 45,291,758 489,979,971 10.818 8.921 8.905 8.921 8.434 9.019 55,744,036 8.7898 4.17%
2023-06-15 0 10.54 10.54 10.56 10.08 10.62 31,189,718 325,835,676 10.447 8.564 8.564 8.580 8.190 8.629 38,387,575 8.4881 5.19%
2023-06-14 0 10.02 10.02 10.04 9.980 10.56 24,834,983 254,438,921 10.245 8.141 8.141 8.157 8.109 8.580 30,566,316 8.3242 -2.34%
2023-06-13 0 10.26 10.24 10.26 9.830 10.30 27,862,875 280,584,291 10.070 8.336 8.320 8.336 7.987 8.369 34,292,974 8.1820 3.64%
2023-06-12 0 9.900 9.890 9.900 9.600 10.10 20,531,763 201,568,313 9.8174 8.044 8.036 8.044 7.800 8.206 25,270,013 7.9766 -1.20%
2023-06-09 0 10.02 10.02 10.04 9.860 10.26 30,879,109 309,094,333 10.010 8.141 8.141 8.157 8.011 8.336 38,005,285 8.1329 -1.57%
2023-06-08 0 10.18 10.16 10.18 9.510 10.24 43,132,940 430,748,859 9.9865 8.271 8.255 8.271 7.727 8.320 53,087,013 8.1140 4.30%
2023-06-07 0 9.760 9.760 9.780 9.650 10.18 31,090,577 306,435,715 9.8562 7.930 7.930 7.946 7.841 8.271 38,265,554 8.0081 -0.10%
2023-06-06 0 9.770 9.760 9.770 9.080 10.20 58,631,551 573,687,760 9.7846 7.938 7.930 7.938 7.377 8.287 72,162,340 7.9500 7.01%
2023-06-05 0 9.130 9.120 9.130 8.880 9.450 38,735,440 353,130,196 9.1165 7.418 7.410 7.418 7.215 7.678 47,674,673 7.4071 -3.79%
2023-06-02 0 9.490 9.490 9.500 8.550 9.550 59,084,306 547,295,951 9.2630 7.711 7.711 7.719 6.947 7.759 72,719,581 7.5261 12.98%
2023-06-01 0 8.810 8.810 8.820 8.750 9.160 25,850,805 230,132,427 8.9023 6.824 6.824 6.832 6.778 7.096 33,371,901 6.8960 -3.29%
2023-05-31 0 9.110 9.110 9.120 8.970 9.270 33,683,984 306,131,032 9.0883 7.057 7.057 7.065 6.948 7.181 43,484,084 7.0401 -2.57%
2023-05-30 0 9.350 9.350 9.360 8.890 9.420 24,800,761 226,879,675 9.1481 7.243 7.243 7.251 6.886 7.297 32,016,354 7.0864 2.97%
2023-05-29 0 9.080 9.080 9.100 9.050 9.400 13,400,468 122,548,853 9.1451 7.034 7.034 7.049 7.010 7.282 17,299,233 7.0841 -0.98%
2023-05-25 0 9.170 9.170 9.200 9.100 9.290 19,296,449 176,963,265 9.1708 7.103 7.103 7.127 7.049 7.196 24,910,605 7.1039 -1.29%
2023-05-24 0 9.290 9.290 9.300 9.200 9.660 22,471,712 210,640,575 9.3736 7.196 7.196 7.204 7.127 7.483 29,009,686 7.2610 -3.73%
2023-05-23 0 9.650 9.640 9.650 9.580 10.10 17,844,073 173,967,545 9.7493 7.475 7.467 7.475 7.421 7.824 23,035,671 7.5521 -2.62%
2023-05-22 0 9.910 9.910 9.920 9.700 10.30 18,009,971 179,487,664 9.9660 7.677 7.677 7.684 7.514 7.979 23,249,836 7.7200 -0.30%
2023-05-19 0 9.940 9.930 9.940 9.830 10.18 28,195,476 281,426,868 9.9813 7.700 7.692 7.700 7.615 7.886 36,398,736 7.7318 -1.97%
2023-05-18 0 10.14 10.14 10.16 10.00 10.40 28,734,059 291,421,674 10.142 7.855 7.855 7.870 7.746 8.056 37,094,016 7.8563 0.80%
2023-05-17 0 10.06 10.06 10.10 10.04 10.92 47,401,811 491,376,505 10.366 7.793 7.793 7.824 7.777 8.459 61,193,009 8.0299 -7.71%
2023-05-16 0 10.90 10.88 10.90 10.74 11.22 27,224,766 295,681,065 10.861 8.443 8.428 8.443 8.320 8.691 35,145,605 8.4130 -1.98%
2023-05-15 0 11.12 11.10 11.12 10.84 11.30 21,065,087 233,232,177 11.072 8.614 8.598 8.614 8.397 8.753 27,193,814 8.5767 1.09%
2023-05-12 0 11.00 11.00 11.02 10.98 11.44 17,536,569 195,498,256 11.148 8.521 8.521 8.536 8.505 8.862 22,638,701 8.6356 -3.17%
2023-05-11 0 11.36 11.34 11.36 11.22 11.72 14,524,423 165,433,460 11.390 8.800 8.784 8.800 8.691 9.079 18,750,194 8.8230 -2.24%
2023-05-10 0 11.62 11.60 11.62 11.50 11.80 8,627,080 100,015,932 11.593 9.001 8.986 9.001 8.908 9.141 11,137,064 8.9805 -0.68%
2023-05-09 0 11.70 11.70 11.72 11.58 12.46 21,655,638 259,212,171 11.970 9.063 9.063 9.079 8.970 9.652 27,956,182 9.2721 -1.68%
2023-05-08 0 11.90 11.88 11.90 11.62 12.18 18,015,525 212,684,247 11.806 9.218 9.203 9.218 9.001 9.435 23,257,005 9.1450 -1.65%
2023-05-05 0 12.10 12.08 12.10 11.82 12.24 21,055,410 254,618,061 12.093 9.373 9.358 9.373 9.156 9.481 27,181,322 9.3674 3.24%
2023-05-04 0 11.72 11.72 11.74 11.54 11.92 21,854,766 256,660,407 11.744 9.079 9.079 9.094 8.939 9.234 28,213,245 9.0972 1.74%
2023-05-03 0 11.52 11.52 11.54 11.44 11.72 10,327,311 119,339,212 11.556 8.924 8.924 8.939 8.862 9.079 13,331,964 8.9514 -1.37%
2023-05-02 0 11.68 11.66 11.68 11.54 12.60 24,984,907 293,491,722 11.747 9.048 9.032 9.048 8.939 9.760 32,254,076 9.0994 -4.58%
2023-04-28 0 12.24 12.24 12.26 12.22 12.74 17,581,504 217,150,193 12.351 9.481 9.481 9.497 9.466 9.869 22,696,709 9.5675 -0.49%
2023-04-27 0 12.30 12.28 12.30 12.16 12.76 23,624,563 291,197,347 12.326 9.528 9.512 9.528 9.419 9.884 30,497,951 9.5481 -3.91%
2023-04-26 0 12.80 12.78 12.80 12.44 12.96 15,992,385 202,584,820 12.668 9.915 9.900 9.915 9.636 10.04 20,645,248 9.8127 2.07%
2023-04-25 0 12.54 12.52 12.54 12.44 13.10 16,421,982 206,362,495 12.566 9.714 9.698 9.714 9.636 10.15 21,199,833 9.7342 -3.39%
2023-04-24 0 12.98 12.96 12.98 12.76 13.30 15,522,586 200,997,738 12.949 10.05 10.04 10.05 9.884 10.30 20,038,765 10.030 -1.96%
2023-04-21 0 13.24 13.24 13.26 13.16 14.22 22,900,690 309,107,956 13.498 10.26 10.26 10.27 10.19 11.02 29,563,472 10.456 -4.61%
2023-04-20 0 13.88 13.86 13.88 13.78 14.14 13,435,411 186,952,080 13.915 10.75 10.74 10.75 10.67 10.95 17,344,342 10.779 -0.29%
2023-04-19 0 13.92 13.90 13.92 13.90 14.84 22,273,422 314,786,029 14.133 10.78 10.77 10.78 10.77 11.50 28,753,705 10.948 -5.18%
2023-04-18 0 14.68 14.66 14.68 14.62 15.34 19,329,740 288,201,308 14.910 11.37 11.36 11.37 11.33 11.88 24,953,581 11.549 -2.78%
2023-04-17 0 15.10 15.06 15.10 14.54 15.18 17,102,973 255,666,033 14.949 11.70 11.67 11.70 11.26 11.76 22,078,953 11.580 1.34%
2023-04-14 0 14.90 14.84 14.90 14.46 14.96 26,236,984 388,190,847 14.796 11.54 11.50 11.54 11.20 11.59 33,870,436 11.461 0.13%
2023-04-13 0 14.88 14.86 14.88 13.82 14.96 40,075,100 576,167,478 14.377 11.53 11.51 11.53 10.71 11.59 51,734,647 11.137 0.68%
2023-04-12 0 14.78 14.74 14.78 13.96 14.92 46,915,566 683,173,659 14.562 11.45 11.42 11.45 10.81 11.56 60,565,294 11.280 3.21%
2023-04-11 0 14.32 14.30 14.32 13.16 14.36 39,753,172 558,375,432 14.046 11.09 11.08 11.09 10.19 11.12 51,319,056 10.880 11.53%
2023-04-06 0 12.84 12.84 12.86 12.58 13.10 20,126,250 256,472,826 12.743 9.946 9.946 9.962 9.745 10.15 25,981,830 9.8712 -2.13%
2023-04-04 0 13.12 13.10 13.12 12.94 13.68 22,919,163 300,752,690 13.122 10.16 10.15 10.16 10.02 10.60 29,587,320 10.165 -4.09%
2023-04-03 0 13.68 13.68 13.70 13.50 14.24 23,903,443 331,288,602 13.859 10.60 10.60 10.61 10.46 11.03 30,857,969 10.736 0.74%
2023-03-31 0 13.58 13.58 13.60 13.58 14.60 42,848,583 597,979,622 13.956 10.52 10.52 10.53 10.52 11.31 55,315,053 10.810 -5.96%
2023-03-30 0 14.44 14.42 14.44 13.44 14.52 42,024,611 587,890,722 13.989 11.19 11.17 11.19 10.41 11.25 54,251,353 10.836 7.44%
2023-03-29 0 13.44 13.42 13.44 12.34 13.68 40,895,054 537,068,603 13.133 10.41 10.40 10.41 9.559 10.60 52,793,160 10.173 6.67%
2023-03-28 0 12.60 12.60 12.62 12.24 12.70 12,898,529 162,288,402 12.582 9.760 9.760 9.776 9.481 9.838 16,651,258 9.7463 2.44%
2023-03-27 0 12.30 12.28 12.30 12.22 12.96 24,994,896 309,665,946 12.389 9.528 9.512 9.528 9.466 10.04 32,266,972 9.5970 -4.65%
2023-03-24 0 12.90 12.88 12.90 12.86 13.50 23,201,846 302,078,073 13.020 9.993 9.977 9.993 9.962 10.46 29,952,247 10.085 -4.87%
2023-03-23 0 13.56 13.54 13.56 12.94 13.56 17,965,614 238,110,819 13.254 10.50 10.49 10.50 10.02 10.50 23,192,573 10.267 1.65%
2023-03-22 0 13.34 13.34 13.38 13.04 13.70 19,674,175 263,885,800 13.413 10.33 10.33 10.36 10.10 10.61 25,398,227 10.390 2.93%
2023-03-21 0 12.96 12.94 12.96 12.80 13.28 11,094,780 144,112,728 12.989 10.04 10.02 10.04 9.915 10.29 14,322,722 10.062 1.57%
2023-03-20 0 12.76 12.74 12.76 12.70 13.32 23,261,350 298,582,894 12.836 9.884 9.869 9.884 9.838 10.32 30,029,063 9.9431 -4.78%
2023-03-17 0 13.40 13.38 13.40 12.94 13.72 40,852,622 546,920,437 13.388 10.38 10.36 10.38 10.02 10.63 52,738,383 10.370 4.52%
2023-03-16 0 12.82 12.80 12.82 12.62 13.16 14,204,032 182,559,888 12.853 9.931 9.915 9.931 9.776 10.19 18,336,587 9.9560 -0.62%
2023-03-15 0 12.90 12.88 12.90 12.50 13.28 23,102,564 298,632,616 12.926 9.993 9.977 9.993 9.683 10.29 29,824,080 10.013 4.54%
2023-03-14 0 12.34 12.34 12.36 12.22 13.26 40,740,464 510,107,521 12.521 9.559 9.559 9.574 9.466 10.27 52,593,593 9.6990 -5.37%
2023-03-13 0 13.04 13.00 13.04 12.92 13.62 26,331,735 347,181,301 13.185 10.10 10.07 10.10 10.01 10.55 33,992,754 10.213 -2.69%
2023-03-10 0 13.40 13.38 13.40 13.26 13.88 45,317,198 611,147,261 13.486 10.38 10.36 10.38 10.27 10.75 58,501,893 10.447 -3.87%
2023-03-09 0 13.94 13.94 13.96 13.92 14.64 20,771,153 296,022,517 14.252 10.80 10.80 10.81 10.78 11.34 26,814,363 11.040 -2.11%
2023-03-08 0 14.24 14.24 14.26 14.24 15.12 28,675,697 416,454,250 14.523 11.03 11.03 11.05 11.03 11.71 37,018,674 11.250 -7.17%
2023-03-07 0 15.34 15.34 15.38 15.18 15.76 32,400,183 499,315,604 15.411 11.88 11.88 11.91 11.76 12.21 41,826,771 11.938 -1.67%
2023-03-06 0 15.60 15.58 15.60 14.22 15.70 69,762,753 1,038,533,460 14.887 12.08 12.07 12.08 11.02 12.16 90,059,697 11.532 -2.74%
2023-03-03 0 16.04 16.02 16.04 15.46 16.14 20,065,200 319,508,155 15.923 12.43 12.41 12.43 11.98 12.50 25,903,018 12.335 2.82%
2023-03-02 0 15.60 15.58 15.60 15.22 15.78 16,111,085 250,100,732 15.524 12.08 12.07 12.08 11.79 12.22 20,798,483 12.025 -1.52%
2023-03-01 0 15.84 15.84 15.86 14.66 15.90 36,262,692 557,949,800 15.386 12.27 12.27 12.29 11.36 12.32 46,813,047 11.919 8.94%
2023-02-28 0 14.54 14.52 14.54 14.50 15.52 25,651,567 378,162,929 14.742 11.26 11.25 11.26 11.23 12.02 33,114,696 11.420 -4.59%
2023-02-27 0 15.24 15.22 15.24 14.94 15.58 13,231,772 202,362,709 15.294 11.81 11.79 11.81 11.57 12.07 17,081,456 11.847 0.93%
2023-02-24 0 15.10 15.08 15.10 15.08 15.92 30,929,729 471,518,407 15.245 11.70 11.68 11.70 11.68 12.33 39,928,499 11.809 -5.03%
2023-02-23 0 15.90 15.88 15.90 15.70 16.26 27,507,365 437,772,930 15.915 12.32 12.30 12.32 12.16 12.60 35,510,424 12.328 -1.49%
2023-02-22 0 16.14 16.14 16.16 16.06 16.62 15,129,341 245,086,900 16.199 12.50 12.50 12.52 12.44 12.87 19,531,108 12.549 -3.00%
2023-02-21 0 16.64 16.60 16.64 16.36 17.60 28,313,471 478,661,888 16.906 12.89 12.86 12.89 12.67 13.63 36,551,061 13.096 -0.48%
2023-02-20 0 16.72 16.70 16.72 16.04 16.78 15,360,344 253,712,424 16.517 12.95 12.94 12.95 12.43 13.00 19,829,320 12.795 3.47%
2023-02-17 0 16.16 16.14 16.16 16.10 16.74 11,579,385 188,634,271 16.291 12.52 12.50 12.52 12.47 12.97 14,948,319 12.619 -2.42%
2023-02-16 0 16.56 16.50 16.56 16.34 17.04 21,863,522 363,399,632 16.621 12.83 12.78 12.83 12.66 13.20 28,224,548 12.875 1.97%
2023-02-15 0 16.24 16.24 16.26 16.12 17.30 26,364,884 432,186,468 16.393 12.58 12.58 12.60 12.49 13.40 34,035,547 12.698 -5.69%
2023-02-14 0 17.22 17.22 17.26 16.88 17.68 24,984,461 432,159,544 17.297 13.34 13.34 13.37 13.08 13.70 32,253,501 13.399 1.65%
2023-02-13 0 16.94 16.92 16.94 15.88 17.06 30,584,083 507,339,969 16.588 13.12 13.11 13.12 12.30 13.22 39,482,290 12.850 3.17%
2023-02-10 0 16.42 16.40 16.42 16.26 17.60 60,398,796 997,985,343 16.523 12.72 12.70 12.72 12.60 13.63 77,971,368 12.799 -7.13%
2023-02-09 0 17.68 17.64 17.68 17.20 17.74 22,696,927 395,895,541 17.443 13.70 13.66 13.70 13.32 13.74 29,300,426 13.512 1.14%
2023-02-08 0 17.48 17.48 17.52 17.38 18.40 24,396,371 432,403,895 17.724 13.54 13.54 13.57 13.46 14.25 31,494,310 13.730 -2.02%
2023-02-07 0 17.84 17.82 17.84 17.60 18.44 32,487,221 583,224,759 17.952 13.82 13.80 13.82 13.63 14.28 41,939,132 13.906 0.45%
2023-02-06 0 17.76 17.74 17.76 17.44 18.66 42,494,160 763,072,584 17.957 13.76 13.74 13.76 13.51 14.45 54,857,514 13.910 -6.13%
2023-02-03 0 18.92 18.90 18.92 18.82 20.35 64,875,212 1,243,029,564 19.160 14.66 14.64 14.66 14.58 15.76 83,750,163 14.842 -7.25%
2023-02-02 0 20.40 20.40 20.45 20.40 21.95 21,235,142 441,814,832 20.806 15.80 15.80 15.84 15.80 17.00 27,413,346 16.117 -5.99%
2023-02-01 0 21.70 21.65 21.70 20.65 21.75 18,473,205 392,312,559 21.237 16.81 16.77 16.81 16.00 16.85 23,847,844 16.451 2.36%
2023-01-31 0 21.20 21.15 21.20 20.85 21.95 18,869,140 401,284,557 21.267 16.42 16.38 16.42 16.15 17.00 24,358,973 16.474 -1.17%
2023-01-30 0 21.45 21.40 21.45 21.35 22.50 24,385,038 528,177,479 21.660 16.62 16.58 16.62 16.54 17.43 31,479,680 16.778 -5.92%
2023-01-27 0 22.80 22.70 22.80 22.00 22.95 13,063,534 294,031,461 22.508 17.66 17.58 17.66 17.04 17.78 16,864,270 17.435 2.01%
2023-01-26 0 22.35 22.30 22.35 21.15 22.35 18,308,885 400,042,345 21.850 17.31 17.27 17.31 16.38 17.31 23,635,716 16.925 6.18%
2023-01-20 0 21.05 21.00 21.05 19.94 21.20 22,363,725 465,956,317 20.835 16.31 16.27 16.31 15.45 16.42 28,870,281 16.140 3.69%
2023-01-19 0 20.30 20.25 20.30 18.68 20.30 12,908,755 256,142,941 19.843 15.72 15.69 15.72 14.47 15.72 16,664,459 15.371 6.62%
2023-01-18 0 19.04 19.04 19.06 18.90 20.60 31,758,454 614,065,152 19.335 14.75 14.75 14.76 14.64 15.96 40,998,335 14.978 -5.51%
2023-01-17 0 20.15 20.15 20.20 19.74 20.40 15,302,231 307,285,651 20.081 15.61 15.61 15.65 15.29 15.80 19,754,299 15.555 -1.23%
2023-01-16 0 20.40 20.35 20.40 19.90 21.10 27,407,802 557,616,272 20.345 15.80 15.76 15.80 15.42 16.34 35,381,894 15.760 -0.49%
2023-01-13 0 20.50 20.40 20.50 19.22 20.50 33,391,605 664,943,773 19.914 15.88 15.80 15.88 14.89 15.88 43,106,639 15.426 2.24%
2023-01-12 0 20.05 20.00 20.05 19.90 21.85 37,273,784 758,475,702 20.349 15.53 15.49 15.53 15.42 16.93 48,118,309 15.763 -6.31%
2023-01-11 0 21.40 21.35 21.40 20.60 22.40 34,079,611 735,639,778 21.586 16.58 16.54 16.58 15.96 17.35 43,994,816 16.721 3.13%
2023-01-10 0 20.75 20.75 20.80 20.45 21.45 20,935,427 438,980,691 20.968 16.07 16.07 16.11 15.84 16.62 27,026,431 16.243 -0.24%
2023-01-09 0 20.80 20.75 20.80 20.40 22.70 44,950,841 948,935,123 21.111 16.11 16.07 16.11 15.80 17.58 58,028,948 16.353 -5.24%
2023-01-06 0 21.95 21.85 21.95 21.25 22.85 47,299,351 1,038,021,655 21.946 17.00 16.93 17.00 16.46 17.70 61,060,739 17.000 2.57%
2023-01-05 0 21.40 21.35 21.40 21.00 22.20 47,559,245 1,021,761,486 21.484 16.58 16.54 16.58 16.27 17.20 61,396,247 16.642 -1.15%
2023-01-04 0 21.65 21.60 21.65 19.62 21.80 69,446,895 1,462,816,324 21.064 16.77 16.73 16.77 15.20 16.89 89,651,943 16.317 11.71%
2023-01-03 0 19.38 19.38 19.40 18.20 19.88 30,987,827 592,953,633 19.135 15.01 15.01 15.03 14.10 15.40 40,003,500 14.823 -0.31%
2022-12-30 0 19.44 19.44 19.46 18.52 19.54 23,503,690 446,439,123 18.994 15.06 15.06 15.07 14.35 15.14 30,341,910 14.714 3.08%
2022-12-29 0 18.86 18.84 18.86 17.94 19.00 34,747,085 639,481,806 18.404 14.61 14.59 14.61 13.90 14.72 44,856,486 14.256 -1.87%
2022-12-28 0 19.22 19.18 19.22 19.04 20.25 30,564,136 595,168,315 19.473 14.89 14.86 14.89 14.75 15.69 39,456,540 15.084 -1.13%
2022-12-23 0 19.44 19.44 19.46 18.86 19.66 13,587,627 262,336,153 19.307 15.06 15.06 15.07 14.61 15.23 17,540,844 14.956 0.52%
2022-12-22 0 19.34 19.34 19.36 19.00 19.84 31,636,387 612,939,436 19.375 14.98 14.98 15.00 14.72 15.37 40,840,754 15.008 4.09%
2022-12-21 0 18.58 18.54 18.58 18.22 19.10 15,810,279 293,656,204 18.574 14.39 14.36 14.39 14.11 14.80 20,410,160 14.388 0.54%
2022-12-20 0 18.48 18.46 18.48 18.32 19.56 27,829,689 521,234,338 18.729 14.32 14.30 14.32 14.19 15.15 35,926,526 14.508 -7.83%
2022-12-19 0 20.05 20.00 20.05 19.00 20.70 41,251,515 818,537,405 19.843 15.53 15.49 15.53 14.72 16.03 53,253,331 15.371 0.45%
2022-12-16 0 19.96 19.96 19.98 18.48 20.25 69,206,050 1,361,971,879 19.680 15.46 15.46 15.48 14.32 15.69 89,341,026 15.245 6.85%
2022-12-15 0 18.68 18.68 18.70 17.66 19.32 62,067,343 1,136,844,797 18.316 14.47 14.47 14.49 13.68 14.97 80,125,366 14.188 -1.48%
2022-12-14 0 18.96 18.96 18.98 18.72 20.50 80,788,025 1,564,155,418 19.361 14.69 14.69 14.70 14.50 15.88 104,292,689 14.998 -6.14%
2022-12-13 0 20.20 20.15 20.20 19.70 20.65 57,854,374 1,165,302,071 20.142 15.65 15.61 15.65 15.26 16.00 74,686,666 15.603 1.61%
2022-12-12 0 19.88 19.88 19.90 19.54 21.50 398,046,949 8,355,684,445 20.992 15.40 15.40 15.42 15.14 16.65 513,855,692 16.261 -16.99%
2022-12-09 0 23.95 23.90 23.95 22.30 24.40 74,271,860 1,739,862,456 23.426 18.55 18.51 18.55 17.27 18.90 95,880,695 18.146 9.86%
2022-12-08 0 21.80 21.80 21.85 20.45 22.10 33,192,535 709,691,586 21.381 16.89 16.89 16.93 15.84 17.12 42,849,651 16.562 6.34%
2022-12-07 0 20.50 20.50 20.55 20.45 23.70 88,172,107 1,942,071,062 22.026 15.88 15.88 15.92 15.84 18.36 113,825,113 17.062 -10.48%
2022-12-06 0 22.90 22.85 22.90 21.20 23.25 72,181,701 1,609,902,369 22.303 17.74 17.70 17.74 16.42 18.01 93,182,420 17.277 3.62%
2022-12-05 0 22.10 22.10 22.15 19.32 22.15 80,826,168 1,683,481,047 20.828 17.12 17.12 17.16 14.97 17.16 104,341,929 16.134 18.06%
2022-12-02 0 18.72 18.72 18.80 18.14 19.78 45,274,304 847,121,068 18.711 14.50 14.50 14.56 14.05 15.32 58,446,520 14.494 -4.49%
2022-12-01 0 19.60 19.58 19.60 19.14 20.70 67,967,634 1,359,077,849 19.996 15.18 15.17 15.18 14.83 16.03 87,742,302 15.489 2.51%
2022-11-30 0 19.12 19.10 19.12 18.20 19.78 41,679,183 783,496,729 18.798 14.81 14.80 14.81 14.10 15.32 53,805,425 14.562 -0.93%
2022-11-29 0 19.30 19.28 19.30 18.20 20.35 107,853,823 2,088,461,623 19.364 14.95 14.93 14.95 14.10 15.76 139,233,075 15.000 13.66%
2022-11-28 0 16.98 16.98 17.00 16.80 18.24 79,514,613 1,375,207,289 17.295 13.15 13.15 13.17 13.01 14.13 102,648,787 13.397 -10.82%
2022-11-25 0 19.04 19.02 19.04 16.84 19.18 81,330,491 1,461,317,007 17.968 14.75 14.73 14.75 13.04 14.86 104,992,981 13.918 9.05%
2022-11-24 0 17.46 17.46 17.48 16.00 17.62 77,054,462 1,297,214,801 16.835 13.53 13.53 13.54 12.39 13.65 99,472,874 13.041 11.21%
2022-11-23 0 15.70 15.70 15.72 15.10 16.30 36,971,393 578,208,155 15.639 12.16 12.16 12.18 11.70 12.63 47,727,940 12.115 -0.13%
2022-11-22 0 15.72 15.70 15.72 15.32 17.72 47,685,707 773,575,989 16.222 12.18 12.16 12.18 11.87 13.73 61,559,502 12.566 -5.42%
2022-11-21 0 16.62 16.60 16.62 15.82 16.84 46,351,222 755,457,945 16.299 12.87 12.86 12.87 12.25 13.04 59,836,759 12.625 -2.58%
2022-11-18 0 17.06 17.06 17.08 16.94 18.66 48,468,638 847,226,536 17.480 13.22 13.22 13.23 13.12 14.45 62,570,221 13.540 -4.59%
2022-11-17 0 17.88 17.86 17.88 16.70 18.30 74,928,685 1,316,217,953 17.566 13.85 13.83 13.85 12.94 14.18 96,728,618 13.607 4.07%
2022-11-16 0 17.18 17.18 17.20 16.50 20.75 124,850,649 2,243,141,619 17.967 13.31 13.31 13.32 12.78 16.07 161,174,999 13.917 -12.97%
2022-11-15 0 19.74 19.64 19.74 15.76 20.10 185,883,486 3,355,492,674 18.052 15.29 15.21 15.29 12.21 15.57 239,964,877 13.983 18.20%
2022-11-14 0 16.70 16.66 16.70 15.14 17.54 274,167,607 4,430,275,085 16.159 12.94 12.91 12.94 11.73 13.59 353,934,594 12.517 26.71%
2022-11-11 0 13.18 13.16 13.18 11.60 13.18 115,996,543 1,443,674,549 12.446 10.21 10.19 10.21 8.986 10.21 149,744,858 9.6409 20.92%
2022-11-10 0 10.90 10.88 10.90 10.18 11.30 37,103,222 404,204,804 10.894 8.443 8.428 8.443 7.886 8.753 47,898,123 8.4388 0.74%
2022-11-09 0 10.82 10.82 10.84 10.58 12.22 103,988,948 1,182,888,543 11.375 8.381 8.381 8.397 8.196 9.466 134,243,744 8.8115 4.44%
2022-11-08 0 10.36 10.34 10.36 9.990 10.82 49,436,146 510,633,764 10.329 8.025 8.010 8.025 7.739 8.381 63,819,218 8.0013 -1.52%
2022-11-07 0 10.52 10.50 10.52 9.320 10.96 86,068,995 894,632,700 10.394 8.149 8.134 8.149 7.220 8.490 111,110,117 8.0518 9.58%
2022-11-04 0 9.600 9.600 9.610 8.220 10.12 85,640,486 811,135,473 9.4714 7.436 7.436 7.444 6.367 7.839 110,556,936 7.3368 15.38%
2022-11-03 0 8.320 8.310 8.320 7.750 8.690 62,184,952 520,159,321 8.3647 6.445 6.437 6.445 6.003 6.732 80,277,192 6.4795 1.46%
2022-11-02 0 8.200 8.180 8.230 7.020 8.290 66,028,813 508,218,999 7.6969 6.352 6.336 6.375 5.438 6.422 85,239,396 5.9623 12.18%
2022-11-01 0 7.310 7.310 7.320 6.730 7.510 60,529,139 434,399,564 7.1767 5.663 5.663 5.670 5.213 5.817 78,139,633 5.5593 6.56%
2022-10-31 0 6.860 6.860 6.870 6.520 7.310 53,661,178 373,675,035 6.9636 5.314 5.314 5.322 5.051 5.663 69,273,491 5.3942 -7.05%
2022-10-28 0 7.380 7.380 7.390 7.210 8.090 50,309,100 379,630,665 7.5460 5.717 5.717 5.724 5.585 6.267 64,946,151 5.8453 -8.78%
2022-10-27 0 8.090 8.090 8.100 8.060 8.870 41,148,489 345,878,614 8.4056 6.267 6.267 6.274 6.244 6.871 53,120,330 6.5112 -4.49%
2022-10-26 0 8.470 8.460 8.470 8.240 8.750 26,261,316 221,932,948 8.4509 6.561 6.553 6.561 6.383 6.778 33,901,847 6.5463 2.54%
2022-10-25 0 8.260 8.260 8.270 7.960 8.540 41,584,150 344,290,733 8.2794 6.398 6.398 6.406 6.166 6.615 53,682,743 6.4134 1.35%
2022-10-24 0 8.150 8.140 8.150 8.010 9.280 69,920,519 590,451,367 8.4446 6.313 6.305 6.313 6.205 7.189 90,263,364 6.5414 -14.21%
2022-10-21 0 9.500 9.490 9.500 9.270 9.760 24,598,836 234,745,132 9.5429 7.359 7.351 7.359 7.181 7.560 31,755,681 7.3922 3.15%
2022-10-20 0 9.210 9.200 9.210 9.060 9.550 30,974,106 285,270,443 9.2100 7.134 7.127 7.134 7.018 7.398 39,985,787 7.1343 -3.86%
2022-10-19 0 9.580 9.580 9.590 9.400 10.16 34,040,502 334,378,873 9.8230 7.421 7.421 7.429 7.282 7.870 43,944,328 7.6091 -0.21%
2022-10-18 0 9.600 9.600 9.610 9.160 10.10 30,411,516 287,087,417 9.4401 7.436 7.436 7.444 7.096 7.824 39,259,516 7.3126 -3.13%
2022-10-17 0 9.910 9.910 9.920 9.320 9.980 29,131,864 279,747,693 9.6028 7.677 7.677 7.684 7.220 7.731 37,607,559 7.4386 3.77%
2022-10-14 0 9.550 9.550 9.560 9.180 9.970 55,280,328 531,874,681 9.6214 7.398 7.398 7.405 7.111 7.723 71,363,720 7.4530 5.64%
2022-10-13 0 9.040 9.040 9.050 8.950 10.64 81,741,903 766,549,986 9.3777 7.003 7.003 7.010 6.933 8.242 105,524,090 7.2642 -14.07%
2022-10-12 0 10.52 10.50 10.52 10.16 11.10 41,890,566 442,232,187 10.557 8.149 8.134 8.149 7.870 8.598 54,078,309 8.1776 -4.88%
2022-10-11 0 11.06 11.04 11.06 10.60 11.76 30,742,194 338,885,981 11.023 8.567 8.552 8.567 8.211 9.110 39,686,402 8.5391 -4.33%
2022-10-10 0 11.56 11.54 11.56 11.42 12.10 15,541,742 181,054,008 11.650 8.955 8.939 8.955 8.846 9.373 20,063,494 9.0241 -1.70%
2022-10-07 0 11.76 11.76 11.78 11.56 12.16 11,405,399 134,640,886 11.805 9.110 9.110 9.125 8.955 9.419 14,723,713 9.1445 -3.45%
2022-10-06 0 12.18 12.18 12.20 12.16 13.02 10,215,730 127,474,827 12.478 9.435 9.435 9.450 9.419 10.09 13,187,919 9.6660 -1.62%
2022-10-05 0 12.38 12.38 12.40 11.84 13.20 22,650,063 279,513,266 12.341 9.590 9.590 9.605 9.172 10.23 29,239,927 9.5593 -0.96%
2022-10-03 0 12.50 12.50 12.52 11.64 13.26 26,500,115 336,239,390 12.688 9.683 9.683 9.698 9.017 10.27 34,210,123 9.8287 8.13%
2022-09-30 0 11.56 11.54 11.56 11.36 12.02 27,705,983 324,912,282 11.727 8.955 8.939 8.955 8.800 9.311 35,766,829 9.0842 -0.52%
2022-09-29 0 11.62 11.62 11.64 11.34 13.06 29,662,279 351,271,894 11.842 9.001 9.001 9.017 8.784 10.12 38,292,294 9.1734 -7.19%
2022-09-28 0 12.52 12.50 12.52 12.40 14.04 43,076,733 554,699,546 12.877 9.698 9.683 9.698 9.605 10.88 55,609,582 9.9749 -11.83%
2022-09-27 0 14.20 14.20 14.22 13.50 14.42 19,293,221 271,526,398 14.074 11.00 11.00 11.02 10.46 11.17 24,906,437 10.902 2.75%
2022-09-26 0 13.82 13.80 13.82 13.54 14.40 19,990,831 277,684,417 13.891 10.71 10.69 10.71 10.49 11.15 25,807,012 10.760 1.62%
2022-09-23 0 13.60 13.58 13.60 13.60 14.32 11,399,642 158,171,367 13.875 10.53 10.52 10.53 10.53 11.09 14,716,281 10.748 -2.86%
2022-09-22 0 14.00 13.98 14.00 13.70 14.16 12,375,402 172,327,458 13.925 10.84 10.83 10.84 10.61 10.97 15,975,931 10.787 -0.43%
2022-09-21 0 14.06 14.04 14.06 13.88 14.64 18,766,938 264,738,557 14.107 10.89 10.88 10.89 10.75 11.34 24,227,036 10.927 -4.48%
2022-09-20 0 14.72 14.70 14.72 14.58 15.30 13,420,084 198,357,853 14.781 11.40 11.39 11.40 11.29 11.85 17,324,556 11.450 -0.14%
2022-09-19 0 14.74 14.74 14.76 14.60 15.86 22,396,117 335,986,725 15.002 11.42 11.42 11.43 11.31 12.29 28,912,098 11.621 -6.94%
2022-09-16 0 15.84 15.84 15.86 15.72 16.38 18,872,584 301,464,140 15.974 12.27 12.27 12.29 12.18 12.69 24,363,419 12.374 -2.58%
2022-09-15 0 16.26 16.26 16.28 15.54 17.08 32,389,745 534,348,579 16.497 12.60 12.60 12.61 12.04 13.23 41,813,296 12.779 5.58%
2022-09-14 0 15.40 15.40 15.42 15.12 15.76 16,111,652 247,365,743 15.353 11.93 11.93 11.94 11.71 12.21 20,799,215 11.893 -2.04%
2022-09-13 0 15.72 15.72 15.74 15.50 16.04 17,802,922 280,660,888 15.765 12.18 12.18 12.19 12.01 12.43 22,982,547 12.212 -1.75%
2022-09-09 0 16.00 16.00 16.02 14.72 16.16 36,054,976 568,902,929 15.779 12.39 12.39 12.41 11.40 12.52 46,544,898 12.223 10.50%
2022-09-08 0 14.48 14.46 14.48 14.42 15.16 10,562,329 154,489,751 14.626 11.22 11.20 11.22 11.17 11.74 13,635,359 11.330 -3.21%
2022-09-07 0 14.96 14.96 14.98 14.64 15.48 15,458,057 232,123,069 15.016 11.59 11.59 11.60 11.34 11.99 19,955,462 11.632 -0.80%
2022-09-06 0 15.08 15.06 15.08 13.88 15.10 33,399,616 491,955,629 14.729 11.68 11.67 11.68 10.75 11.70 43,116,981 11.410 9.75%
2022-09-05 0 13.74 13.72 13.74 13.40 14.18 23,121,786 317,898,677 13.749 10.64 10.63 10.64 10.38 10.98 29,848,894 10.650 -1.29%
2022-09-02 0 13.92 13.92 13.98 13.32 15.86 55,852,583 793,094,000 14.200 10.78 10.78 10.83 10.32 12.29 72,102,469 11.000 -11.79%
2022-09-01 0 15.78 15.74 15.78 15.12 16.12 24,072,159 378,755,139 15.734 12.22 12.19 12.22 11.71 12.49 31,075,771 12.188 1.41%
2022-08-31 0 15.56 15.54 15.56 14.72 15.90 43,481,951 667,167,243 15.344 12.05 12.04 12.05 11.40 12.32 56,132,695 11.886 2.37%
2022-08-30 0 15.20 15.20 15.24 15.06 16.14 18,117,324 282,138,044 15.573 11.77 11.77 11.81 11.67 12.50 23,388,422 12.063 -3.31%
2022-08-29 0 15.72 15.70 15.72 15.26 15.90 28,586,390 446,837,464 15.631 12.18 12.16 12.18 11.82 12.32 36,903,384 12.108 -2.24%
2022-08-26 0 16.08 16.06 16.08 15.48 16.12 35,142,203 557,279,391 15.858 12.46 12.44 12.46 11.99 12.49 45,366,561 12.284 3.34%
2022-08-25 0 15.56 15.54 15.56 14.72 15.58 25,070,514 382,841,802 15.271 12.05 12.04 12.05 11.40 12.07 32,364,590 11.829 3.73%
2022-08-24 0 15.00 15.00 15.02 14.84 15.74 30,852,047 467,778,440 15.162 11.62 11.62 11.63 11.50 12.19 39,828,216 11.745 -4.58%
2022-08-23 0 15.72 15.72 15.74 15.44 16.20 22,429,966 353,193,437 15.746 12.18 12.18 12.19 11.96 12.55 28,955,795 12.198 -1.63%
2022-08-22 0 15.98 15.98 16.00 15.12 16.38 38,419,155 611,441,729 15.915 12.38 12.38 12.39 11.71 12.69 49,596,917 12.328 3.90%
2022-08-19 0 15.38 15.38 15.40 14.32 15.48 27,705,654 418,001,854 15.087 11.91 11.91 11.93 11.09 11.99 35,766,404 11.687 2.12%
2022-08-18 0 15.06 15.04 15.06 14.80 15.38 18,956,656 285,742,625 15.073 11.67 11.65 11.67 11.46 11.91 24,471,951 11.676 -1.18%
2022-08-17 0 15.24 15.24 15.26 15.02 16.18 39,479,327 615,071,261 15.580 11.81 11.81 11.82 11.63 12.53 50,965,538 12.068 -4.27%
2022-08-16 0 15.92 15.90 15.92 14.52 17.04 98,837,315 1,585,605,580 16.043 12.33 12.32 12.33 11.25 13.20 127,593,283 12.427 15.03%
2022-08-15 0 13.84 13.82 13.84 13.70 14.74 28,867,362 405,998,069 14.064 10.72 10.71 10.72 10.61 11.42 37,266,102 10.895 -4.95%
2022-08-12 0 14.56 14.56 14.58 13.32 14.64 26,314,399 370,552,068 14.082 11.28 11.28 11.29 10.32 11.34 33,970,374 10.908 2.82%
2022-08-11 0 14.16 14.14 14.16 14.00 14.40 14,466,314 205,180,841 14.183 10.97 10.95 10.97 10.84 11.15 18,675,178 10.987 2.31%
2022-08-10 0 13.84 13.84 13.86 13.72 14.90 22,281,867 314,397,419 14.110 10.72 10.72 10.74 10.63 11.54 28,764,607 10.930 -5.85%
2022-08-09 0 14.70 14.70 14.74 14.08 15.36 26,432,283 391,310,220 14.804 11.39 11.39 11.42 10.91 11.90 34,122,555 11.468 4.11%
2022-08-08 0 14.12 14.12 14.14 14.04 15.34 28,050,107 408,323,132 14.557 10.94 10.94 10.95 10.88 11.88 36,211,073 11.276 -3.81%
2022-08-05 0 14.68 14.68 14.70 14.16 15.10 37,208,543 546,154,882 14.678 11.37 11.37 11.39 10.97 11.70 48,034,087 11.370 3.67%
2022-08-04 0 14.16 14.16 14.18 13.92 14.76 32,560,831 465,242,528 14.288 10.97 10.97 10.98 10.78 11.43 42,034,158 11.068 1.00%
2022-08-03 0 14.02 14.00 14.02 13.64 14.96 46,438,863 654,003,977 14.083 10.86 10.84 10.86 10.57 11.59 59,949,898 10.909 -3.71%
2022-08-02 0 14.56 14.56 14.58 14.24 15.00 64,640,085 947,504,463 14.658 11.28 11.28 11.29 11.03 11.62 83,446,628 11.355 -7.50%
2022-08-01 0 15.74 15.74 15.76 15.18 17.16 61,813,816 978,530,321 15.830 12.19 12.19 12.21 11.76 13.29 79,798,077 12.263 -9.95%
2022-07-29 0 17.48 17.46 17.48 17.30 18.56 34,897,516 615,132,257 17.627 13.54 13.53 13.54 13.40 14.38 45,050,684 13.654 -5.82%
2022-07-28 0 18.56 18.56 18.58 16.88 19.02 82,109,321 1,489,674,808 18.143 14.38 14.38 14.39 13.08 14.73 105,998,406 14.054 6.42%
2022-07-27 0 17.44 17.44 17.46 16.68 21.30 128,526,104 2,373,736,333 18.469 13.51 13.51 13.53 12.92 16.50 165,919,800 14.307 -21.97%
2022-07-26 0 22.35 22.30 22.35 20.20 22.60 43,956,438 947,801,219 21.562 17.31 17.27 17.31 15.65 17.51 56,745,230 16.703 7.71%
2022-07-25 0 20.75 20.70 20.75 20.05 21.85 40,069,468 846,581,911 21.128 16.07 16.03 16.07 15.53 16.93 51,727,376 16.366 1.97%
2022-07-22 0 20.35 20.30 20.35 20.15 21.25 26,764,290 552,243,478 20.634 15.76 15.72 15.76 15.61 16.46 34,551,157 15.983 -1.21%
2022-07-21 0 20.60 20.60 20.65 20.30 23.00 55,332,721 1,164,286,111 21.042 15.96 15.96 16.00 15.72 17.82 71,431,357 16.299 -8.85%
2022-07-20 0 22.60 22.55 22.60 22.10 23.55 23,311,067 527,500,079 22.629 17.51 17.47 17.51 17.12 18.24 30,093,245 17.529 -1.09%
2022-07-19 0 22.85 22.85 22.90 22.70 24.15 21,006,630 486,109,369 23.141 17.70 17.70 17.74 17.58 18.71 27,118,350 17.925 -5.77%
2022-07-18 0 24.25 24.20 24.25 23.30 25.00 23,594,139 573,863,211 24.322 18.78 18.75 18.78 18.05 19.37 30,458,675 18.841 6.36%
2022-07-15 0 22.80 22.75 22.80 22.55 24.55 33,458,762 776,402,713 23.205 17.66 17.62 17.66 17.47 19.02 43,193,335 17.975 -7.88%
2022-07-14 0 24.75 24.70 24.80 22.85 25.50 53,418,324 1,286,212,637 24.078 19.17 19.13 19.21 17.70 19.75 68,959,981 18.652 -2.17%
2022-07-13 0 25.30 25.30 25.35 25.00 27.40 33,381,550 861,064,103 25.795 19.60 19.60 19.64 19.37 21.22 43,093,659 19.981 -6.81%
2022-07-12 0 27.15 27.15 27.20 26.60 28.75 31,328,357 858,396,685 27.400 21.03 21.03 21.07 20.61 22.27 40,443,105 21.225 -4.57%
2022-07-11 0 28.45 28.40 28.45 27.95 32.80 34,100,734 990,287,755 29.040 22.04 22.00 22.04 21.65 25.41 44,022,084 22.495 -12.86%
2022-07-08 0 32.65 32.55 32.65 32.05 33.00 7,949,972 258,225,872 32.481 25.29 25.21 25.29 24.83 25.56 10,262,956 25.161 2.03%
2022-07-07 0 32.00 31.95 32.00 31.65 32.80 9,768,930 312,805,816 32.020 24.79 24.75 24.79 24.52 25.41 12,611,126 24.804 -2.44%
2022-07-06 0 32.80 32.75 32.80 32.15 33.75 9,440,665 309,381,739 32.771 25.41 25.37 25.41 24.90 26.14 12,187,355 25.385 -1.65%
2022-07-05 0 33.35 33.25 33.35 32.80 34.65 12,687,276 426,418,677 33.610 25.83 25.76 25.83 25.41 26.84 16,378,543 26.035 -0.15%
2022-07-04 0 33.40 33.35 33.40 33.00 34.60 14,645,429 493,602,581 33.704 25.87 25.83 25.87 25.56 26.80 18,906,406 26.108 -4.43%
2022-06-30 0 34.95 34.95 35.05 33.75 35.90 17,243,544 604,118,524 35.034 27.07 27.07 27.15 26.14 27.81 22,260,422 27.139 -0.14%
2022-06-29 0 35.00 35.00 35.25 34.35 38.30 20,885,089 756,874,284 36.240 27.11 27.11 27.31 26.61 29.67 26,961,447 28.072 -0.99%
2022-06-28 0 35.35 35.35 35.40 34.20 36.20 18,375,828 647,697,373 35.247 27.38 27.38 27.42 26.49 28.04 23,722,136 27.304 2.61%
2022-06-27 0 34.45 34.45 34.55 32.15 34.65 18,525,911 628,019,879 33.900 26.69 26.69 26.76 24.90 26.84 23,915,884 26.260 6.00%
2022-06-24 0 32.50 32.50 32.55 32.35 33.95 13,955,708 460,983,398 33.032 25.18 25.18 25.21 25.06 26.30 18,016,015 25.587 2.04%
2022-06-23 0 31.85 31.85 31.90 31.00 32.25 9,980,963 316,038,551 31.664 24.67 24.67 24.71 24.01 24.98 12,884,849 24.528 0.47%
2022-06-22 0 31.70 31.70 31.80 31.70 33.20 10,646,553 343,869,901 32.299 24.56 24.56 24.63 24.56 25.72 13,744,087 25.019 -3.94%
2022-06-21 0 33.00 32.95 33.00 32.50 34.35 21,017,193 702,902,226 33.444 25.56 25.52 25.56 25.18 26.61 27,131,986 25.907 2.48%
2022-06-20 0 32.20 32.20 32.25 28.30 32.50 34,117,415 1,057,892,232 31.007 24.94 24.94 24.98 21.92 25.18 44,043,618 24.019 15.00%
2022-06-17 0 28.00 28.00 28.05 27.70 28.90 10,505,042 295,427,323 28.122 21.69 21.69 21.73 21.46 22.39 13,561,404 21.784 -0.36%
2022-06-16 0 28.10 28.10 28.15 27.90 30.40 12,893,246 372,147,220 28.864 21.77 21.77 21.81 21.61 23.55 16,644,438 22.359 -5.86%
2022-06-15 0 29.85 29.85 29.90 27.65 30.15 17,120,959 504,193,758 29.449 23.12 23.12 23.16 21.42 23.36 22,102,172 22.812 6.23%
2022-06-14 0 28.10 28.05 28.10 27.10 28.35 11,561,408 322,910,523 27.930 21.77 21.73 21.77 20.99 21.96 14,925,112 21.635 1.08%
2022-06-13 0 27.80 27.75 27.80 27.30 29.45 22,860,024 643,773,081 28.162 21.53 21.50 21.53 21.15 22.81 29,510,975 21.815 -7.95%
2022-06-10 0 30.20 30.20 30.30 30.05 31.80 20,722,227 633,948,149 30.593 23.39 23.39 23.47 23.28 24.63 26,751,202 23.698 -3.82%
2022-06-09 0 31.40 31.40 31.45 30.30 32.60 22,152,935 705,863,968 31.863 24.32 24.32 24.36 23.47 25.25 28,598,164 24.682 1.78%
2022-06-08 0 30.85 30.85 30.90 29.70 31.25 16,850,167 516,487,952 30.652 23.90 23.90 23.94 23.01 24.21 21,752,595 23.744 1.48%
2022-06-07 0 30.40 30.40 30.45 29.25 31.40 11,427,792 348,697,603 30.513 23.55 23.55 23.59 22.66 24.32 14,752,621 23.636 0.66%
2022-06-06 0 30.20 30.20 30.25 28.35 30.30 13,111,490 383,011,305 29.212 23.39 23.39 23.43 21.96 23.47 16,926,179 22.628 2.03%
2022-06-02 0 29.60 29.60 29.65 29.20 30.60 7,224,696 214,270,689 29.658 22.93 22.93 22.97 22.62 23.70 9,326,667 22.974 -1.99%
2022-06-01 0 30.20 30.20 30.25 29.65 31.00 8,318,403 251,787,930 30.269 23.39 23.39 23.43 22.97 24.01 10,738,579 23.447 -1.78%
2022-05-31 0 31.10 31.10 31.15 28.50 31.15 23,624,071 724,723,217 30.677 23.82 23.82 23.86 21.83 23.86 30,846,546 23.494 7.99%
2022-05-30 0 28.80 28.75 28.80 28.00 29.05 12,545,244 359,074,883 28.622 22.06 22.02 22.06 21.44 22.25 16,380,642 21.921 4.35%
2022-05-27 0 27.60 27.60 27.65 26.85 28.50 14,149,525 390,127,264 27.572 21.14 21.14 21.18 20.56 21.83 18,475,392 21.116 0.36%
2022-05-26 0 27.50 27.50 27.55 26.80 29.55 25,747,473 707,693,786 27.486 21.06 21.06 21.10 20.52 22.63 33,619,126 21.050 -5.66%
2022-05-25 0 29.15 29.15 29.20 28.75 29.75 6,472,441 189,177,309 29.228 22.32 22.32 22.36 22.02 22.78 8,451,230 22.385 0.87%
2022-05-24 0 28.90 28.85 28.90 28.65 31.00 10,689,055 313,603,519 29.339 22.13 22.10 22.13 21.94 23.74 13,956,969 22.469 -5.56%
2022-05-23 0 30.60 30.55 30.60 29.90 31.35 7,021,290 214,614,732 30.566 23.44 23.40 23.44 22.90 24.01 9,167,876 23.409 -0.65%
2022-05-20 0 30.80 30.75 30.80 29.75 32.10 15,364,029 470,188,317 30.603 23.59 23.55 23.59 22.78 24.58 20,061,201 23.438 -0.81%
2022-05-19 0 31.05 31.05 31.10 29.40 31.80 16,468,770 509,771,785 30.954 23.78 23.78 23.82 22.52 24.35 21,503,689 23.706 0.16%
2022-05-18 0 31.00 30.95 31.00 29.55 31.50 14,546,431 445,841,048 30.650 23.74 23.70 23.74 22.63 24.12 18,993,642 23.473 2.31%
2022-05-17 0 30.30 30.25 30.30 28.65 30.30 14,537,280 431,377,804 29.674 23.21 23.17 23.21 21.94 23.21 18,981,694 22.726 2.54%
2022-05-16 0 29.55 29.50 29.55 27.30 30.50 35,611,551 1,037,821,645 29.143 22.63 22.59 22.63 20.91 23.36 46,498,901 22.319 5.16%
2022-05-13 0 28.10 28.10 28.20 25.90 28.50 22,048,723 604,265,696 27.406 21.52 21.52 21.60 19.84 21.83 28,789,574 20.989 10.41%
2022-05-12 0 25.45 25.40 25.45 25.20 26.35 16,235,158 416,460,731 25.652 19.49 19.45 19.49 19.30 20.18 21,198,656 19.646 -4.50%
2022-05-11 0 26.65 26.60 26.65 24.60 27.35 29,475,833 780,934,683 26.494 20.41 20.37 20.41 18.84 20.95 38,487,339 20.291 4.31%
2022-05-10 0 25.55 25.50 25.55 24.60 27.05 49,293,666 1,270,481,228 25.774 19.57 19.53 19.57 18.84 20.72 64,363,984 19.739 -10.51%
2022-05-06 0 28.55 28.50 28.55 28.20 30.80 31,224,342 905,849,397 29.011 21.87 21.83 21.87 21.60 23.59 40,770,412 22.218 -9.94%
2022-05-05 0 31.70 31.65 31.70 31.55 34.45 11,609,630 375,963,591 32.384 24.28 24.24 24.28 24.16 26.38 15,158,987 24.801 -3.79%
2022-05-04 0 32.95 32.95 33.00 32.60 34.50 5,204,628 172,564,359 33.156 25.24 25.24 25.27 24.97 26.42 6,795,814 25.393 -4.77%
2022-05-03 0 34.60 34.55 34.60 32.45 35.50 10,572,300 364,657,784 34.492 26.50 26.46 26.50 24.85 27.19 13,804,519 26.416 2.22%
2022-04-29 0 33.85 33.80 33.85 30.35 34.15 15,269,910 499,723,326 32.726 25.92 25.89 25.92 23.24 26.15 19,938,307 25.063 6.45%
2022-04-28 0 31.80 31.80 31.85 30.75 32.35 7,265,308 229,198,199 31.547 24.35 24.35 24.39 23.55 24.78 9,486,496 24.160 1.11%
2022-04-27 0 31.45 31.45 31.50 30.40 32.05 13,746,132 432,103,082 31.435 24.09 24.09 24.12 23.28 24.55 17,948,672 24.074 0.00%
2022-04-26 0 31.45 31.40 31.45 30.25 32.45 12,942,026 407,575,359 31.492 24.09 24.05 24.09 23.17 24.85 16,898,730 24.119 4.83%
2022-04-25 0 30.00 30.00 30.05 29.40 31.20 20,171,069 607,909,744 30.138 22.98 22.98 23.01 22.52 23.89 26,337,874 23.081 -6.25%
2022-04-22 0 32.00 31.95 32.00 30.40 32.60 11,528,096 367,051,067 31.840 24.51 24.47 24.51 23.28 24.97 15,052,526 24.385 0.63%
2022-04-21 0 31.80 31.80 31.85 31.35 33.15 13,314,198 425,933,993 31.991 24.35 24.35 24.39 24.01 25.39 17,384,684 24.501 -2.60%
2022-04-20 0 32.65 32.60 32.65 31.90 36.85 31,058,070 1,035,037,376 33.326 25.01 24.97 25.01 24.43 28.22 40,553,306 25.523 -10.67%
2022-04-19 0 36.55 36.50 36.55 36.35 38.30 19,225,993 710,761,143 36.969 27.99 27.95 27.99 27.84 29.33 25,103,864 28.313 -5.56%
2022-04-14 0 38.70 38.65 38.70 37.00 38.75 13,068,738 496,396,016 37.983 29.64 29.60 29.64 28.34 29.68 17,064,181 29.090 6.46%
2022-04-13 0 36.35 36.30 36.35 34.90 37.05 8,825,255 319,348,357 36.186 27.84 27.80 27.84 26.73 28.38 11,523,358 27.713 1.68%
2022-04-12 0 35.75 35.70 35.75 34.40 37.40 14,842,450 528,515,485 35.608 27.38 27.34 27.38 26.35 28.64 19,380,162 27.271 -1.92%
2022-04-11 0 36.45 36.40 36.45 35.45 39.30 27,294,520 999,784,352 36.629 27.92 27.88 27.92 27.15 30.10 35,639,144 28.053 -9.10%
2022-04-08 0 40.10 40.05 40.10 37.60 40.20 18,002,165 707,213,575 39.285 30.71 30.67 30.71 28.80 30.79 23,505,881 30.087 5.11%
2022-04-07 0 38.15 38.15 38.20 37.80 41.10 22,775,458 893,238,821 39.219 29.22 29.22 29.26 28.95 31.48 29,738,491 30.036 -1.80%
2022-04-06 0 38.85 38.80 38.85 36.80 39.85 30,446,920 1,168,176,001 38.368 29.75 29.72 29.75 28.18 30.52 39,755,312 29.384 1.04%
2022-04-04 0 38.45 38.45 38.50 33.25 38.90 31,923,965 1,188,520,986 37.230 29.45 29.45 29.49 25.46 29.79 41,683,927 28.513 16.16%
2022-04-01 0 33.10 33.05 33.10 31.90 33.35 11,510,466 375,484,571 32.621 25.35 25.31 25.35 24.43 25.54 15,029,506 24.983 -1.49%
2022-03-31 0 33.60 33.60 33.65 33.15 35.30 16,950,204 575,009,054 33.923 25.73 25.73 25.77 25.39 27.03 22,132,309 25.981 -2.18%
2022-03-30 0 34.35 34.35 34.40 30.85 35.10 36,630,563 1,226,715,056 33.489 26.31 26.31 26.35 23.63 26.88 47,829,451 25.648 9.74%
2022-03-29 0 31.30 31.25 31.30 30.15 33.45 25,843,566 814,855,838 31.530 23.97 23.93 23.97 23.09 25.62 33,744,597 24.148 -4.86%
2022-03-28 0 32.90 32.75 32.90 31.20 33.55 14,026,380 456,397,017 32.538 25.20 25.08 25.20 23.89 25.69 18,314,598 24.920 1.54%
2022-03-25 0 32.40 32.35 32.40 31.95 34.40 18,647,038 615,711,063 33.019 24.81 24.78 24.81 24.47 26.35 24,347,908 25.288 -3.57%
2022-03-24 0 33.60 33.55 33.60 33.10 36.35 25,345,930 871,682,368 34.391 25.73 25.69 25.73 25.35 27.84 33,094,821 26.339 -6.93%
2022-03-23 0 36.10 36.05 36.10 35.15 37.40 26,637,383 966,046,247 36.267 27.65 27.61 27.65 26.92 28.64 34,781,103 27.775 -2.96%
2022-03-22 0 37.20 37.15 37.20 33.00 37.25 20,255,747 717,441,448 35.419 28.49 28.45 28.49 25.27 28.53 26,448,440 27.126 7.20%
2022-03-21 0 34.70 34.60 34.70 34.40 38.00 19,183,135 681,465,784 35.524 26.58 26.50 26.58 26.35 29.10 25,047,904 27.206 -5.83%
2022-03-18 0 36.85 36.85 36.90 34.80 38.45 40,704,573 1,482,840,482 36.429 28.22 28.22 28.26 26.65 29.45 53,148,989 27.900 -5.03%
2022-03-17 0 38.80 38.70 38.80 34.20 39.50 56,319,261 2,109,544,550 37.457 29.72 29.64 29.72 26.19 30.25 73,537,481 28.687 30.42%
2022-03-16 0 29.75 29.75 29.80 22.80 31.95 100,270,349 2,800,691,832 27.931 22.78 22.78 22.82 17.46 24.47 130,925,526 21.391 16.67%
2022-03-15 0 25.50 25.50 25.55 25.15 30.45 66,098,892 1,804,080,763 27.294 19.53 19.53 19.57 19.26 23.32 86,306,992 20.903 -12.82%
2022-03-14 0 29.25 29.25 29.30 28.00 36.45 71,735,711 2,196,113,372 30.614 22.40 22.40 22.44 21.44 27.92 93,667,129 23.446 -21.48%
2022-03-11 0 37.25 37.25 37.30 35.10 38.35 38,190,238 1,401,724,677 36.704 28.53 28.53 28.57 26.88 29.37 49,865,958 28.110 -3.50%
2022-03-10 0 38.60 38.55 38.60 38.15 41.85 25,551,108 997,283,279 39.031 29.56 29.52 29.56 29.22 32.05 33,362,727 29.892 -4.34%
2022-03-09 0 40.35 40.35 40.40 38.55 42.10 18,939,382 758,888,537 40.069 30.90 30.90 30.94 29.52 32.24 24,729,629 30.687 -0.98%
2022-03-08 0 40.75 40.70 40.75 40.15 44.70 22,259,823 929,264,522 41.746 31.21 31.17 31.21 30.75 34.23 29,065,213 31.972 -8.84%
2022-03-07 0 44.70 44.65 44.70 42.20 46.15 20,550,088 908,682,832 44.218 34.23 34.20 34.23 32.32 35.34 26,832,769 33.865 -1.22%
2022-03-04 0 45.25 45.20 45.25 43.90 46.10 15,504,495 701,221,136 45.227 34.66 34.62 34.66 33.62 35.31 20,244,611 34.637 -0.66%
2022-03-03 0 45.55 45.50 45.55 44.80 46.80 15,019,296 682,052,337 45.412 34.88 34.85 34.88 34.31 35.84 19,611,074 34.779 1.67%
2022-03-02 0 44.80 44.75 44.80 43.90 48.30 17,765,186 803,518,619 45.230 34.31 34.27 34.31 33.62 36.99 23,196,452 34.640 -6.47%
2022-03-01 0 47.90 47.90 47.95 45.95 48.45 13,471,699 636,446,118 47.243 36.68 36.68 36.72 35.19 37.11 17,590,337 36.182 2.57%
2022-02-28 0 46.70 46.70 46.75 45.70 48.30 30,469,120 1,425,294,376 46.778 35.77 35.77 35.80 35.00 36.99 39,784,299 35.826 -2.51%
2022-02-25 0 47.90 47.80 47.90 47.00 49.35 13,738,435 657,333,617 47.846 36.68 36.61 36.68 36.00 37.80 17,938,621 36.643 0.95%
2022-02-24 0 47.45 47.40 47.45 46.15 49.85 17,503,208 836,530,497 47.793 36.34 36.30 36.34 35.34 38.18 22,854,381 36.603 -5.95%
2022-02-23 0 50.45 50.35 50.45 50.25 52.20 9,903,436 507,842,083 51.279 38.64 38.56 38.64 38.48 39.98 12,931,166 39.273 -0.20%
2022-02-22 0 50.55 50.50 50.55 49.00 51.45 11,812,276 591,813,204 50.102 38.71 38.68 38.71 37.53 39.40 15,423,587 38.371 -3.07%
2022-02-21 0 52.15 52.10 52.15 51.50 53.65 16,265,012 853,397,193 52.468 39.94 39.90 39.94 39.44 41.09 21,237,637 40.183 1.07%
2022-02-18 0 51.60 51.55 51.60 49.55 52.45 11,931,773 618,339,066 51.823 39.52 39.48 39.52 37.95 40.17 15,579,617 39.689 2.89%
2022-02-17 0 50.15 50.05 50.15 49.00 50.90 9,405,659 468,151,984 49.773 38.41 38.33 38.41 37.53 38.98 12,281,206 38.119 -0.59%
2022-02-16 0 50.45 50.40 50.45 50.00 51.85 5,874,496 297,909,967 50.712 38.64 38.60 38.64 38.29 39.71 7,670,478 38.839 -0.69%
2022-02-15 0 50.80 50.75 50.80 50.05 51.50 8,624,510 437,383,048 50.714 38.91 38.87 38.91 38.33 39.44 11,261,240 38.840 0.20%
2022-02-14 0 50.70 50.65 50.70 49.60 54.10 15,855,130 811,983,376 51.213 38.83 38.79 38.83 37.99 41.43 20,702,444 39.222 -6.72%
2022-02-11 0 54.35 54.30 54.35 52.55 54.60 26,884,646 1,442,085,035 53.640 41.62 41.59 41.62 40.25 41.82 35,103,961 41.080 5.43%
2022-02-10 0 51.55 51.55 51.60 49.75 51.60 16,910,310 862,464,459 51.002 39.48 39.48 39.52 38.10 39.52 22,080,219 39.061 4.35%
2022-02-09 0 49.40 49.30 49.40 48.60 49.90 9,139,238 450,538,805 49.297 37.83 37.76 37.83 37.22 38.22 11,933,334 37.755 4.44%
2022-02-08 0 47.30 47.30 47.40 46.75 49.10 8,137,418 385,947,757 47.429 36.23 36.23 36.30 35.80 37.60 10,625,232 36.324 -3.47%
2022-02-07 0 49.00 48.95 49.00 47.85 50.20 8,615,987 420,318,223 48.784 37.53 37.49 37.53 36.65 38.45 11,250,112 37.361 0.10%
2022-02-04 0 48.95 48.90 48.95 46.15 49.40 8,238,157 400,713,347 48.641 37.49 37.45 37.49 35.34 37.83 10,756,770 37.252 6.76%
2022-01-31 0 45.85 45.80 45.90 45.15 47.15 4,048,880 186,196,650 45.987 35.11 35.08 35.15 34.58 36.11 5,286,725 35.220 -0.86%
2022-01-28 0 46.25 46.25 46.30 44.60 47.30 9,346,386 429,482,852 45.952 35.42 35.42 35.46 34.16 36.23 12,203,812 35.193 0.98%
2022-01-27 0 45.80 45.80 45.85 44.85 47.00 10,240,500 465,898,218 45.496 35.08 35.08 35.11 34.35 36.00 13,371,279 34.843 -2.86%
2022-01-26 0 47.15 47.15 47.20 46.75 49.00 8,413,417 400,018,817 47.545 36.11 36.11 36.15 35.80 37.53 10,985,611 36.413 -0.74%
2022-01-25 0 47.50 47.40 47.50 46.75 48.75 15,690,516 748,971,009 47.734 36.38 36.30 36.38 35.80 37.34 20,487,503 36.557 -1.86%
2022-01-24 0 48.40 48.40 48.50 46.75 49.40 12,255,891 594,667,418 48.521 37.07 37.07 37.14 35.80 37.83 16,002,826 37.160 -0.31%
2022-01-21 0 48.55 48.50 48.55 48.00 50.25 18,276,440 889,945,496 48.694 37.18 37.14 37.18 36.76 38.48 23,864,009 37.292 -1.12%
2022-01-20 0 49.10 49.05 49.15 45.00 49.80 51,187,705 2,457,146,667 48.003 37.60 37.57 37.64 34.46 38.14 66,837,079 36.763 15.53%
2022-01-19 0 42.50 42.50 42.55 40.20 43.20 22,983,313 965,911,192 42.027 32.55 32.55 32.59 30.79 33.09 30,009,892 32.186 8.42%
2022-01-18 0 39.20 39.20 39.25 38.85 40.75 28,089,385 1,113,383,372 39.637 30.02 30.02 30.06 29.75 31.21 36,677,019 30.356 -0.63%
2022-01-17 0 39.45 39.40 39.45 39.35 43.30 23,259,659 938,765,465 40.360 30.21 30.17 30.21 30.14 33.16 30,370,724 30.910 -9.10%
2022-01-14 0 43.40 43.40 43.45 41.15 44.15 13,071,149 563,467,457 43.108 33.24 33.24 33.28 31.52 33.81 17,067,329 33.014 0.46%
2022-01-13 0 43.20 43.15 43.20 42.80 45.45 17,712,264 774,848,987 43.746 33.09 33.05 33.09 32.78 34.81 23,127,350 33.504 -4.85%
2022-01-12 0 45.40 45.35 45.40 44.40 46.45 16,708,205 759,021,199 45.428 34.77 34.73 34.77 34.00 35.57 21,816,325 34.791 -0.22%
2022-01-11 0 45.50 45.50 45.55 43.20 46.25 28,987,106 1,310,811,941 45.221 34.85 34.85 34.88 33.09 35.42 37,849,196 34.632 4.00%
2022-01-10 0 43.75 43.75 43.80 39.90 44.00 31,316,123 1,324,541,685 42.296 33.51 33.51 33.54 30.56 33.70 40,890,252 32.393 8.43%
2022-01-07 0 40.35 40.35 40.40 36.60 40.70 43,784,541 1,707,921,347 39.007 30.90 30.90 30.94 28.03 31.17 57,170,581 29.874 1.51%
2022-01-06 0 39.75 39.70 39.75 38.85 40.65 20,529,795 808,429,697 39.378 30.44 30.40 30.44 29.75 31.13 26,806,272 30.158 -1.49%
2022-01-05 0 40.35 40.30 40.35 39.60 44.50 30,301,316 1,244,617,333 41.075 30.90 30.86 30.90 30.33 34.08 39,565,193 31.457 -8.61%
2022-01-04 0 44.15 44.15 44.20 43.80 46.55 19,255,148 862,158,176 44.775 33.81 33.81 33.85 33.54 35.65 25,141,933 34.292 -1.01%
2022-01-03 0 44.60 44.60 44.65 43.90 47.15 7,223,275 323,451,682 44.779 34.16 34.16 34.20 33.62 36.11 9,431,613 34.294 -4.50%
2021-12-31 0 46.70 46.55 46.70 45.55 47.60 4,762,323 220,593,843 46.321 35.77 35.65 35.77 34.88 36.45 6,218,285 35.475 1.74%
2021-12-30 0 45.90 45.85 45.90 44.90 46.80 5,254,899 240,381,178 45.744 35.15 35.11 35.15 34.39 35.84 6,861,454 35.034 0.88%
2021-12-29 0 45.50 45.50 45.55 45.20 48.00 6,200,726 284,688,636 45.912 34.85 34.85 34.88 34.62 36.76 8,096,444 35.162 -4.31%
2021-12-28 0 47.55 47.55 47.60 46.70 48.10 5,957,046 283,118,740 47.527 36.42 36.42 36.45 35.77 36.84 7,778,265 36.399 0.32%
2021-12-24 0 47.40 47.35 47.40 47.25 48.60 3,673,640 175,142,898 47.676 36.30 36.26 36.30 36.19 37.22 4,796,764 36.513 -1.35%
2021-12-23 0 48.05 48.05 48.10 47.80 49.60 6,569,809 318,441,969 48.471 36.80 36.80 36.84 36.61 37.99 8,578,365 37.122 -1.03%
2021-12-22 0 48.55 48.45 48.55 47.20 49.00 11,416,232 551,299,626 48.291 37.18 37.11 37.18 36.15 37.53 14,906,462 36.984 0.21%
2021-12-21 0 48.45 48.40 48.45 46.55 48.65 12,497,388 594,586,804 47.577 37.11 37.07 37.11 35.65 37.26 16,318,155 36.437 2.00%
2021-12-20 0 47.50 47.45 47.50 47.15 50.25 11,229,431 544,125,421 48.455 36.38 36.34 36.38 36.11 38.48 14,662,552 37.110 -5.75%
2021-12-17 0 50.40 50.40 50.45 49.70 52.10 14,579,338 738,327,475 50.642 38.60 38.60 38.64 38.06 39.90 19,036,610 38.785 -0.98%
2021-12-16 0 50.90 50.85 50.90 48.00 51.15 16,277,653 814,007,859 50.008 38.98 38.94 38.98 36.76 39.17 21,254,142 38.299 5.71%
2021-12-15 0 48.15 48.15 48.25 47.60 49.75 18,500,404 898,270,147 48.554 36.88 36.88 36.95 36.45 38.10 24,156,445 37.186 1.90%
2021-12-14 0 47.25 47.25 47.30 47.10 51.45 31,089,946 1,501,077,158 48.282 36.19 36.19 36.23 36.07 39.40 40,594,927 36.977 -10.17%
2021-12-13 0 52.60 52.55 52.60 52.25 55.30 13,788,570 734,435,665 53.264 40.28 40.25 40.28 40.02 42.35 18,004,084 40.793 -2.41%
2021-12-10 0 53.90 53.85 53.90 53.70 55.90 16,153,536 881,366,251 54.562 41.28 41.24 41.28 41.13 42.81 21,092,080 41.787 -0.74%
2021-12-09 0 54.30 54.25 54.30 52.10 54.60 16,635,161 896,592,450 53.897 41.59 41.55 41.59 39.90 41.82 21,720,950 41.278 4.52%
2021-12-08 0 51.95 51.95 52.00 50.85 52.50 15,418,782 793,096,829 51.437 39.79 39.79 39.82 38.94 40.21 20,132,693 39.393 0.10%
2021-12-07 0 51.90 51.90 51.95 47.50 52.20 34,044,194 1,711,421,478 50.271 39.75 39.75 39.79 36.38 39.98 44,452,364 38.500 11.13%
2021-12-06 0 46.70 46.60 46.70 46.40 48.80 22,156,023 1,051,889,629 47.476 35.77 35.69 35.77 35.54 37.37 28,929,679 36.360 0.76%
2021-12-03 0 46.35 46.30 46.35 45.85 47.45 20,872,320 967,407,310 46.349 35.50 35.46 35.50 35.11 36.34 27,253,515 35.497 -0.64%
2021-12-02 0 46.65 46.55 46.65 46.35 48.20 19,017,167 891,041,420 46.855 35.73 35.65 35.73 35.50 36.91 24,831,195 35.884 -0.85%
2021-12-01 0 47.05 47.00 47.05 46.70 48.80 22,872,661 1,090,615,995 47.682 36.03 36.00 36.03 35.77 37.37 29,865,411 36.518 -0.21%
2021-11-30 0 47.15 47.10 47.15 46.65 49.40 37,923,527 1,799,470,492 47.450 36.11 36.07 36.11 35.73 37.83 49,517,707 36.340 -0.84%
2021-11-29 0 47.55 47.55 47.70 46.85 49.30 12,146,776 581,845,552 47.901 36.42 36.42 36.53 35.88 37.76 15,860,352 36.686 0.00%
2021-11-26 0 47.55 47.50 47.55 47.50 49.60 14,987,902 719,289,255 47.991 36.42 36.38 36.42 36.38 37.99 19,570,082 36.755 -3.94%
2021-11-25 0 49.50 49.45 49.50 48.75 50.35 16,308,118 805,019,538 49.363 37.91 37.87 37.91 37.34 38.56 21,293,921 37.805 0.51%
2021-11-24 0 49.25 49.25 49.30 49.10 52.20 21,078,004 1,050,410,220 49.834 37.72 37.72 37.76 37.60 39.98 27,522,082 38.166 -4.92%
2021-11-23 0 51.80 51.75 51.80 50.05 52.25 15,567,748 801,175,662 51.464 39.67 39.63 39.67 38.33 40.02 20,327,202 39.414 0.29%
2021-11-22 0 51.65 51.60 51.65 51.40 54.50 21,457,105 1,122,273,635 52.303 39.56 39.52 39.56 39.37 41.74 28,017,084 40.057 -3.82%
2021-11-19 0 53.70 53.65 53.70 49.10 55.00 95,470,399 4,953,014,963 51.880 41.13 41.09 41.13 37.60 42.12 124,658,110 39.733 -8.91%
2021-11-18 1 - - - - - 0 0 - 45.15 - - - - 0 - 0.00%
2021-11-17 0 58.95 58.90 58.95 58.80 62.00 11,255,602 675,637,877 60.027 45.15 45.11 45.15 45.03 47.48 14,696,724 45.972 -4.22%
2021-11-16 0 61.55 61.50 61.55 59.30 61.90 9,371,734 574,588,133 61.311 47.14 47.10 47.14 45.42 47.41 12,236,910 46.955 4.32%
2021-11-15 0 59.00 58.95 59.00 58.25 61.10 16,005,982 948,573,907 59.264 45.19 45.15 45.19 44.61 46.79 20,899,415 45.388 -5.75%
2021-11-12 0 62.60 62.55 62.60 60.20 63.20 20,004,777 1,243,178,711 62.144 47.94 47.90 47.94 46.10 48.40 26,120,742 47.594 2.96%
2021-11-11 0 60.80 60.70 60.80 57.45 61.45 22,030,606 1,310,076,482 59.466 46.56 46.49 46.56 44.00 47.06 28,765,918 45.543 5.01%
2021-11-10 0 57.90 57.90 57.95 53.20 58.50 22,584,103 1,276,999,142 56.544 44.34 44.34 44.38 40.74 44.80 29,488,633 43.305 4.51%
2021-11-09 0 55.40 55.35 55.40 54.50 55.95 5,963,050 330,102,608 55.358 42.43 42.39 42.43 41.74 42.85 7,786,105 42.396 1.93%
2021-11-08 0 54.35 54.30 54.35 53.30 56.90 10,087,392 551,265,175 54.649 41.62 41.59 41.62 40.82 43.58 13,171,362 41.853 -1.27%
2021-11-05 0 55.05 55.00 55.05 54.00 56.35 18,493,867 1,019,139,730 55.107 42.16 42.12 42.16 41.36 43.16 24,147,909 42.204 -2.39%
2021-11-04 0 56.40 56.40 56.45 56.00 59.20 10,737,638 612,193,228 57.014 43.19 43.19 43.23 42.89 45.34 14,020,405 43.664 -2.84%
2021-11-03 0 58.05 58.00 58.05 56.80 58.85 5,625,624 325,554,243 57.870 44.46 44.42 44.46 43.50 45.07 7,345,519 44.320 0.87%
2021-11-02 0 57.55 57.50 57.55 56.90 60.60 10,058,227 582,641,294 57.927 44.08 44.04 44.08 43.58 46.41 13,133,281 44.364 -1.71%
2021-11-01 0 58.55 58.55 58.60 58.25 60.40 8,627,296 507,471,308 58.822 44.84 44.84 44.88 44.61 46.26 11,264,878 45.049 -3.22%
2021-10-29 0 60.50 60.40 60.50 60.00 62.70 8,362,410 508,065,363 60.756 46.33 46.26 46.33 45.95 48.02 10,919,010 46.530 -3.20%
2021-10-28 0 62.50 62.40 62.50 61.90 63.45 5,756,235 360,898,113 62.697 47.87 47.79 47.87 47.41 48.59 7,516,061 48.017 0.56%
2021-10-27 0 62.15 62.15 62.20 61.75 64.40 6,263,482 392,571,739 62.676 47.60 47.60 47.64 47.29 49.32 8,178,387 48.001 -2.97%
2021-10-26 0 64.05 64.00 64.05 63.00 65.30 6,120,282 390,196,004 63.755 49.05 49.01 49.05 48.25 50.01 7,991,407 48.827 -1.46%
2021-10-25 0 65.00 64.95 65.00 63.50 65.45 6,362,739 411,197,202 64.626 49.78 49.74 49.78 48.63 50.13 8,307,989 49.494 -1.22%
2021-10-22 0 65.80 65.75 65.80 65.50 70.30 14,265,298 963,065,943 67.511 50.39 50.36 50.39 50.16 53.84 18,626,560 51.704 -0.45%
2021-10-21 0 66.10 66.05 66.10 64.00 67.30 12,772,388 846,592,752 66.283 50.62 50.58 50.62 49.01 51.54 16,677,229 50.763 3.28%
2021-10-20 0 64.00 63.95 64.00 61.05 64.25 9,705,548 612,190,992 63.076 49.01 48.98 49.01 46.76 49.21 12,672,779 48.308 5.00%
2021-10-19 0 60.95 60.90 60.95 60.25 62.60 10,053,052 615,524,912 61.228 46.68 46.64 46.68 46.14 47.94 13,126,524 46.892 -1.69%
2021-10-18 0 62.00 61.95 62.00 60.85 63.35 8,149,954 504,381,435 61.888 47.48 47.44 47.48 46.60 48.52 10,641,601 47.397 -1.12%
2021-10-15 0 62.70 62.65 62.70 61.30 64.45 10,702,922 671,090,403 62.702 48.02 47.98 48.02 46.95 49.36 13,975,075 48.021 0.32%
2021-10-12 0 62.50 62.40 62.50 61.60 65.45 9,217,727 584,104,377 63.368 47.87 47.79 47.87 47.18 50.13 12,035,819 48.531 -0.71%
2021-10-11 0 62.95 62.90 62.95 61.00 63.70 12,436,813 779,485,293 62.676 48.21 48.17 48.21 46.72 48.79 16,239,061 48.001 3.28%
2021-10-08 0 60.95 60.95 61.00 59.40 62.25 11,363,056 692,816,261 60.971 46.68 46.68 46.72 45.49 47.67 14,837,029 46.695 3.57%
2021-10-07 0 58.85 58.85 58.90 57.85 60.40 8,444,627 497,793,425 58.948 45.07 45.07 45.11 44.30 46.26 11,026,363 45.146 2.88%
2021-10-06 0 57.20 57.15 57.20 56.20 59.60 10,931,189 626,552,422 57.318 43.81 43.77 43.81 43.04 45.65 14,273,129 43.897 -4.03%
2021-10-05 0 59.60 59.50 59.60 58.60 60.70 7,193,844 429,303,578 59.677 45.65 45.57 45.65 44.88 46.49 9,393,184 45.704 -3.17%
2021-10-04 0 61.55 61.50 61.55 58.60 62.60 10,165,341 624,988,802 61.482 47.14 47.10 47.14 44.88 47.94 13,273,142 47.087 0.08%
2021-09-30 0 61.50 61.40 61.50 58.90 62.35 18,827,989 1,143,614,974 60.740 47.10 47.02 47.10 45.11 47.75 24,584,181 46.518 5.94%
2021-09-29 0 58.05 58.00 58.05 55.85 58.70 10,946,471 631,117,461 57.655 44.46 44.42 44.46 42.77 44.96 14,293,084 44.155 3.29%
2021-09-28 0 56.20 56.20 56.35 52.60 58.35 19,052,577 1,077,867,238 56.573 43.04 43.04 43.16 40.28 44.69 24,877,431 43.327 7.15%
2021-09-27 0 52.45 52.45 52.55 50.95 53.65 14,100,745 737,089,713 52.273 40.17 40.17 40.25 39.02 41.09 18,411,699 40.034 -2.24%
2021-09-24 0 53.65 53.50 53.65 52.60 55.05 17,748,255 958,253,787 53.991 41.09 40.97 41.09 40.28 42.16 23,174,345 41.350 -0.65%
2021-09-23 0 54.00 53.95 54.00 52.00 54.85 35,468,239 1,905,600,400 53.727 41.36 41.32 41.36 39.82 42.01 46,311,775 41.147 12.73%
2021-09-21 0 47.90 47.85 47.90 45.05 48.45 22,035,907 1,030,237,800 46.753 36.68 36.65 36.68 34.50 37.11 28,772,840 35.806 6.21%
2021-09-20 0 45.10 45.05 45.10 43.50 48.85 23,053,986 1,039,139,387 45.074 34.54 34.50 34.54 33.31 37.41 30,102,172 34.520 -9.53%
2021-09-17 0 49.85 49.80 49.85 47.80 50.40 32,613,458 1,621,510,243 49.719 38.18 38.14 38.18 36.61 38.60 42,584,215 38.078 3.00%
2021-09-16 0 48.40 48.35 48.40 47.10 53.65 29,525,148 1,449,300,779 49.087 37.07 37.03 37.07 36.07 41.09 38,551,731 37.594 -10.70%
2021-09-15 0 54.20 54.15 54.20 53.50 56.40 13,982,164 763,149,524 54.580 41.51 41.47 41.51 40.97 43.19 18,256,865 41.801 -3.47%
2021-09-14 0 56.15 56.15 56.20 55.80 59.00 9,888,583 563,734,780 57.009 43.00 43.00 43.04 42.73 45.19 12,911,772 43.661 -4.59%
2021-09-13 0 58.85 58.80 58.85 57.45 60.60 9,287,291 542,085,815 58.369 45.07 45.03 45.07 44.00 46.41 12,126,650 44.702 -3.13%
2021-09-10 0 60.75 60.60 60.75 59.50 60.85 8,762,201 526,377,341 60.074 46.53 46.41 46.53 45.57 46.60 11,441,027 46.008 1.76%
2021-09-09 0 59.70 59.65 59.70 59.00 61.95 14,740,724 884,919,874 60.032 45.72 45.68 45.72 45.19 47.44 19,247,335 45.976 -3.79%
2021-09-08 0 62.05 61.90 62.05 59.70 62.15 10,697,692 655,905,999 61.313 47.52 47.41 47.52 45.72 47.60 13,968,247 46.957 2.39%
2021-09-07 0 60.60 60.60 60.65 60.55 62.50 7,038,499 431,629,721 61.324 46.41 46.41 46.45 46.37 47.87 9,190,346 46.966 -2.26%
2021-09-06 0 62.00 61.95 62.00 61.85 63.10 6,010,353 374,595,616 62.325 47.48 47.44 47.48 47.37 48.33 7,847,870 47.732 -0.64%
2021-09-03 0 62.40 62.35 62.40 60.30 62.40 6,541,344 404,757,509 61.877 47.79 47.75 47.79 46.18 47.79 8,541,198 47.389 0.89%
2021-09-02 0 61.85 61.80 61.85 60.85 63.25 8,924,458 551,285,861 61.772 47.37 47.33 47.37 46.60 48.44 11,652,890 47.309 1.89%
2021-09-01 0 60.70 60.65 60.75 58.80 61.00 7,642,395 459,175,036 60.083 46.49 46.45 46.53 45.03 46.72 9,978,868 46.015 2.45%
2021-08-31 0 59.25 59.25 59.30 56.60 60.85 17,683,593 1,036,907,952 58.637 45.38 45.38 45.42 43.35 46.60 23,089,914 44.907 -1.09%
2021-08-30 0 59.90 59.90 60.05 59.85 62.25 6,485,635 395,597,598 60.996 45.87 45.87 45.99 45.84 47.67 8,468,457 46.714 -0.17%
2021-08-27 0 60.00 59.90 60.00 59.20 60.85 13,447,550 806,735,063 59.991 45.95 45.87 45.95 45.34 46.60 17,558,806 45.945 0.17%
2021-08-26 0 59.90 59.85 59.90 59.00 61.20 13,943,027 838,208,706 60.117 45.87 45.84 45.87 45.19 46.87 18,205,762 46.041 -0.50%
2021-08-25 0 60.20 60.20 60.25 59.00 61.60 9,556,896 577,957,390 60.475 46.10 46.10 46.14 45.19 47.18 12,478,680 46.316 1.18%
2021-08-24 0 59.50 59.40 59.50 57.95 60.45 7,479,997 442,267,405 59.127 45.57 45.49 45.57 44.38 46.30 9,766,821 45.283 4.11%
2021-08-23 0 57.15 57.10 57.15 55.10 58.25 12,694,856 725,863,198 57.178 43.77 43.73 43.77 42.20 44.61 16,575,994 43.790 5.93%
2021-08-20 0 53.95 53.95 54.00 51.35 56.55 20,931,143 1,120,551,993 53.535 41.32 41.32 41.36 39.33 43.31 27,330,322 41.000 -4.34%
2021-08-19 0 56.40 56.35 56.40 56.00 59.10 10,149,480 577,418,006 56.891 43.19 43.16 43.19 42.89 45.26 13,252,432 43.571 -3.51%
2021-08-18 0 58.45 58.40 58.45 57.30 59.20 6,589,806 383,509,642 58.197 44.76 44.73 44.76 43.88 45.34 8,604,476 44.571 -0.09%
2021-08-17 0 58.50 58.40 58.50 57.60 61.90 13,019,561 767,697,862 58.965 44.80 44.73 44.80 44.11 47.41 16,999,969 45.159 -4.65%
2021-08-16 0 61.35 61.30 61.35 60.50 62.95 6,798,867 417,705,390 61.437 46.99 46.95 46.99 46.33 48.21 8,877,452 47.052 -0.32%
2021-08-13 0 61.55 61.50 61.55 61.00 63.20 9,663,070 596,929,638 61.774 47.14 47.10 47.14 46.72 48.40 12,617,314 47.310 -1.76%
2021-08-12 0 62.65 62.65 62.70 61.75 64.90 11,131,310 699,328,580 62.825 47.98 47.98 48.02 47.29 49.70 14,534,432 48.115 -2.64%
2021-08-11 0 64.35 64.35 64.40 60.65 66.20 20,962,971 1,356,426,477 64.706 49.28 49.28 49.32 46.45 50.70 27,371,880 49.555 4.13%
2021-08-10 0 61.80 61.80 61.85 57.70 62.00 12,729,084 770,950,479 60.566 47.33 47.33 47.37 44.19 47.48 16,620,686 46.385 4.39%
2021-08-09 0 59.20 59.15 59.20 56.15 59.90 12,178,947 716,386,089 58.822 45.34 45.30 45.34 43.00 45.87 15,902,359 45.049 1.46%
2021-08-06 0 58.35 58.35 58.40 55.85 59.65 17,969,635 1,033,055,998 57.489 44.69 44.69 44.73 42.77 45.68 23,463,406 44.028 -1.44%
2021-08-05 0 59.20 59.15 59.20 57.90 61.85 16,925,363 1,005,544,687 59.411 45.34 45.30 45.34 44.34 47.37 22,099,874 45.500 -4.75%
2021-08-04 0 62.15 62.10 62.15 60.20 63.75 11,016,841 686,894,255 62.349 47.60 47.56 47.60 46.10 48.82 14,384,967 47.751 -0.72%
2021-08-03 0 62.60 62.50 62.60 60.65 64.80 21,226,106 1,330,581,517 62.686 47.94 47.87 47.94 46.45 49.63 27,715,462 48.009 2.62%
2021-08-02 0 61.00 60.80 61.00 59.50 63.25 19,923,826 1,213,981,818 60.931 46.72 46.56 46.72 45.57 48.44 26,015,043 46.665 -3.25%
2021-07-30 0 63.05 63.00 63.05 60.40 64.50 18,757,948 1,167,479,616 62.239 48.29 48.25 48.29 46.26 49.40 24,492,726 47.666 -2.10%
2021-07-29 0 64.40 64.40 64.45 63.15 68.30 35,639,817 2,323,013,581 65.180 49.32 49.32 49.36 48.36 52.31 46,535,809 49.919 6.18%
2021-07-28 0 60.65 60.65 60.70 54.85 61.80 44,652,836 2,574,996,412 57.667 46.45 46.45 46.49 42.01 47.33 58,304,335 44.165 18.23%
2021-07-27 0 51.30 51.20 51.30 48.80 59.50 64,080,460 3,455,894,752 53.931 39.29 39.21 39.29 37.37 45.57 83,671,474 41.303 -13.85%
2021-07-26 0 59.55 59.55 59.60 59.30 69.50 44,329,727 2,766,260,686 62.402 45.61 45.61 45.65 45.42 53.23 57,882,444 47.791 -16.60%
2021-07-23 0 71.40 71.40 71.45 70.85 75.80 6,512,751 468,150,612 71.882 54.68 54.68 54.72 54.26 58.05 8,503,863 55.052 -3.45%
2021-07-22 0 73.95 73.85 73.95 72.10 74.10 8,755,674 641,543,763 73.272 56.64 56.56 56.64 55.22 56.75 11,432,505 56.116 1.72%
2021-07-21 0 72.70 72.60 72.70 71.10 75.80 15,256,893 1,111,436,814 72.848 55.68 55.60 55.68 54.45 58.05 19,921,310 55.791 -2.22%
2021-07-20 0 74.35 74.30 74.35 74.15 77.55 10,938,856 822,932,329 75.230 56.94 56.90 56.94 56.79 59.39 14,283,140 57.616 -3.69%
2021-07-19 0 77.20 77.20 77.25 76.60 78.50 4,825,600 373,114,472 77.320 59.12 59.12 59.16 58.66 60.12 6,300,908 59.216 -0.83%
2021-07-16 0 77.85 77.75 77.85 77.40 79.20 4,858,476 378,648,900 77.936 59.62 59.55 59.62 59.28 60.66 6,343,835 59.688 -0.64%
2021-07-15 0 78.35 78.30 78.35 75.05 79.10 7,554,558 588,472,933 77.896 60.00 59.97 60.00 57.48 60.58 9,864,177 59.658 4.12%
2021-07-14 0 75.25 75.15 75.25 74.55 76.05 5,844,478 440,511,168 75.372 57.63 57.55 57.63 57.09 58.24 7,631,282 57.724 -0.33%
2021-07-13 0 75.50 75.45 75.50 74.35 77.70 7,128,348 539,832,246 75.730 57.82 57.78 57.82 56.94 59.51 9,307,664 57.999 -1.88%
2021-07-12 0 76.95 76.85 76.95 76.25 77.60 5,958,297 457,515,746 76.786 58.93 58.86 58.93 58.40 59.43 7,779,899 58.807 1.25%
2021-07-09 0 76.00 76.00 76.05 74.00 77.50 7,728,666 586,927,300 75.942 58.21 58.21 58.24 56.67 59.35 10,091,514 58.160 -0.07%
2021-07-08 0 76.05 76.05 76.10 75.60 79.95 8,502,323 652,148,020 76.702 58.24 58.24 58.28 57.90 61.23 11,101,698 58.743 -3.92%
2021-07-07 0 79.15 79.15 79.20 77.80 80.30 5,582,285 442,495,094 79.268 60.62 60.62 60.66 59.58 61.50 7,288,930 60.708 0.19%
2021-07-06 0 79.00 78.95 79.00 76.70 80.40 7,858,287 613,994,660 78.133 60.50 60.46 60.50 58.74 61.57 10,260,764 59.839 -0.50%
2021-07-05 0 79.40 79.35 79.40 79.10 81.85 7,393,363 592,488,305 80.138 60.81 60.77 60.81 60.58 62.69 9,653,701 61.374 -0.69%
2021-07-02 0 79.95 79.90 79.95 79.75 83.95 9,663,993 784,072,236 81.133 61.23 61.19 61.23 61.08 64.29 12,618,520 62.137 -4.71%
2021-06-30 0 83.90 83.90 83.95 82.60 84.95 7,950,534 666,888,020 83.880 64.26 64.26 64.29 63.26 65.06 10,381,213 64.240 -1.53%
2021-06-29 0 85.20 85.10 85.20 81.75 85.20 12,098,139 1,014,552,841 83.860 65.25 65.17 65.25 62.61 65.25 15,796,846 64.225 3.84%
2021-06-28 0 82.05 82.05 82.10 81.00 83.00 4,998,067 409,289,235 81.890 62.84 62.84 62.88 62.03 63.57 6,526,102 62.716 0.12%
2021-06-25 0 81.95 81.95 82.00 80.85 83.00 9,747,150 796,499,144 81.716 62.76 62.76 62.80 61.92 63.57 12,727,100 62.583 1.11%
2021-06-24 0 81.05 81.05 81.10 79.90 81.90 6,742,794 545,270,444 80.867 62.07 62.07 62.11 61.19 62.72 8,804,236 61.933 0.00%
2021-06-23 0 81.05 81.05 81.10 77.35 81.50 14,426,568 1,159,316,859 80.360 62.07 62.07 62.11 59.24 62.42 18,837,134 61.544 4.65%
2021-06-22 0 77.45 77.40 77.45 74.85 78.40 8,595,100 661,322,257 76.942 59.32 59.28 59.32 57.32 60.04 11,222,839 58.926 2.58%
2021-06-21 0 75.50 75.45 75.50 74.25 76.05 7,965,900 598,397,631 75.120 57.82 57.78 57.82 56.86 58.24 10,401,277 57.531 -1.05%
2021-06-18 0 76.30 76.30 76.45 75.70 78.40 6,746,718 516,377,202 76.538 58.43 58.43 58.55 57.98 60.04 8,809,360 58.617 -0.46%
2021-06-17 0 76.65 76.60 76.65 75.70 77.90 6,661,024 511,841,088 76.841 58.70 58.66 58.70 57.98 59.66 8,697,467 58.849 -0.65%
2021-06-16 0 77.15 77.10 77.15 76.80 78.75 4,138,944 319,390,801 77.167 59.09 59.05 59.09 58.82 60.31 5,404,324 59.099 -2.09%
2021-06-15 0 78.80 78.75 78.80 76.55 79.35 6,040,690 471,306,732 78.022 60.35 60.31 60.35 58.63 60.77 7,887,481 59.754 -0.94%
2021-06-11 0 79.55 79.55 79.60 78.80 81.40 4,722,550 377,704,607 79.979 60.92 60.92 60.96 60.35 62.34 6,166,353 61.253 0.57%
2021-06-10 0 79.10 79.10 79.25 78.30 80.95 3,919,031 310,249,726 79.165 60.58 60.58 60.69 59.97 62.00 5,117,178 60.629 -1.00%
2021-06-09 0 79.90 79.90 79.95 78.45 82.80 10,526,620 850,792,775 80.823 61.19 61.19 61.23 60.08 63.41 13,744,873 61.899 2.24%
2021-06-08 0 78.15 78.10 78.15 78.00 79.70 5,297,207 415,431,234 78.425 59.85 59.81 59.85 59.74 61.04 6,916,697 60.062 -0.32%
2021-06-07 0 78.40 78.35 78.40 75.00 78.70 19,109,888 1,467,307,517 76.783 60.04 60.00 60.04 57.44 60.27 24,952,263 58.805 2.55%
2021-06-04 0 76.45 76.40 76.45 74.00 79.50 37,998,751 2,906,593,412 76.492 58.55 58.51 58.55 56.67 60.89 49,615,929 58.582 -4.14%
2021-06-03 0 79.75 79.70 79.75 79.60 83.25 8,940,067 724,739,920 81.066 61.08 61.04 61.08 60.96 63.76 11,673,271 62.085 -1.85%
2021-06-02 0 81.25 81.20 81.25 79.65 81.65 5,757,264 465,808,122 80.908 62.23 62.19 62.23 61.00 62.53 7,517,405 61.964 0.58%
2021-06-01 0 81.05 81.05 81.10 80.00 82.70 9,704,980 787,752,994 81.170 61.87 61.87 61.91 61.07 63.13 12,713,732 61.961 0.62%
2021-05-31 0 80.55 80.55 80.60 78.95 80.65 8,515,498 682,410,262 80.137 61.49 61.49 61.53 60.27 61.56 11,155,485 61.173 2.29%
2021-05-28 0 78.75 78.70 78.75 78.25 80.25 9,762,702 772,651,327 79.143 60.11 60.08 60.11 59.73 61.26 12,789,349 60.414 -2.17%
2021-05-27 0 80.50 80.50 80.55 78.20 80.75 17,831,249 1,422,980,539 79.803 61.45 61.45 61.49 59.69 61.64 23,359,318 60.917 1.13%
2021-05-26 0 79.60 79.55 79.60 77.80 80.95 18,727,966 1,476,681,939 78.849 60.76 60.72 60.76 59.39 61.79 24,534,036 60.189 1.86%
2021-05-25 0 78.15 78.15 78.20 77.40 78.95 29,350,052 2,296,402,629 78.242 59.66 59.66 59.69 59.08 60.27 38,449,196 59.726 -2.37%
2021-05-24 0 80.05 80.05 80.10 79.25 81.95 10,362,486 833,790,783 80.462 61.11 61.11 61.14 60.50 62.56 13,575,078 61.421 2.83%
2021-05-21 0 77.85 77.85 77.90 76.10 78.60 6,008,710 468,188,242 77.918 59.43 59.43 59.46 58.09 60.00 7,871,539 59.479 3.04%
2021-05-20 0 75.55 75.50 75.55 75.10 77.25 7,788,759 591,195,304 75.904 57.67 57.63 57.67 57.33 58.97 10,203,441 57.941 -2.83%
2021-05-18 0 77.75 77.70 77.75 75.00 79.50 7,813,603 608,387,356 77.863 59.35 59.31 59.35 57.25 60.69 10,235,987 59.436 3.12%
2021-05-17 0 75.40 75.35 75.40 74.60 77.45 4,873,900 368,413,909 75.589 57.56 57.52 57.56 56.95 59.12 6,384,913 57.701 0.33%
2021-05-14 0 75.15 75.00 75.20 73.60 75.95 3,329,539 250,331,597 75.185 57.37 57.25 57.40 56.18 57.98 4,361,767 57.392 0.94%
2021-05-13 0 74.45 74.40 74.45 72.35 75.80 5,440,930 405,611,599 74.548 56.83 56.79 56.83 55.23 57.86 7,127,735 56.906 -0.67%
2021-05-12 0 74.95 74.90 74.95 74.10 76.50 6,053,439 454,506,124 75.082 57.21 57.17 57.21 56.56 58.40 7,930,135 57.314 -0.33%
2021-05-11 0 75.20 75.15 75.20 74.20 78.20 10,217,204 776,298,800 75.980 57.40 57.37 57.40 56.64 59.69 13,384,756 57.999 -4.99%
2021-05-10 0 79.15 79.05 79.15 78.60 80.95 4,429,123 351,408,885 79.341 60.42 60.34 60.42 60.00 61.79 5,802,246 60.564 -0.50%
2021-05-07 0 79.55 79.50 79.55 78.50 83.05 5,740,057 462,827,939 80.631 60.72 60.69 60.72 59.92 63.40 7,519,598 61.550 -3.11%
2021-05-06 0 82.10 82.05 82.10 80.30 83.15 5,731,072 469,536,026 81.928 62.67 62.63 62.67 61.30 63.47 7,507,827 62.540 2.43%
2021-05-05 0 80.15 80.10 80.15 80.10 81.85 2,864,422 231,706,979 80.891 61.18 61.14 61.18 61.14 62.48 3,752,454 61.748 -2.49%
2021-05-04 0 82.20 82.15 82.20 80.85 83.15 4,352,220 357,251,954 82.085 62.75 62.71 62.75 61.72 63.47 5,701,501 62.659 1.86%
2021-05-03 0 80.70 80.65 80.70 80.20 82.40 1,679,122 135,682,335 80.806 61.60 61.56 61.60 61.22 62.90 2,199,686 61.683 -0.98%
2021-04-30 0 81.50 81.50 81.55 80.85 82.40 3,216,493 262,530,525 81.620 62.21 62.21 62.25 61.72 62.90 4,213,675 62.304 -0.43%
2021-04-29 0 81.85 81.80 81.85 81.30 83.95 4,060,638 332,511,877 81.887 62.48 62.44 62.48 62.06 64.08 5,319,523 62.508 -0.30%
2021-04-28 0 82.10 82.05 82.10 78.25 82.35 12,798,872 1,041,874,805 81.404 62.67 62.63 62.67 59.73 62.86 16,766,796 62.139 4.85%
2021-04-27 0 78.30 78.25 78.30 75.55 78.30 3,306,895 256,088,941 77.441 59.77 59.73 59.77 57.67 59.77 4,332,103 59.114 2.35%
2021-04-26 0 76.50 76.50 76.55 75.60 79.00 6,179,285 476,152,319 77.056 58.40 58.40 58.43 57.71 60.30 8,094,996 58.821 -0.33%
2021-04-23 0 76.75 76.70 76.75 76.00 77.55 4,081,914 312,837,289 76.640 58.59 58.55 58.59 58.01 59.20 5,347,395 58.503 -0.71%
2021-04-22 0 77.30 77.25 77.30 75.90 78.65 5,727,489 442,538,223 77.266 59.01 58.97 59.01 57.94 60.04 7,503,133 58.980 -0.32%
2021-04-21 0 77.55 77.55 77.65 76.25 79.00 4,151,657 321,645,188 77.474 59.20 59.20 59.27 58.21 60.30 5,438,760 59.139 -0.83%
2021-04-20 0 78.20 78.20 78.25 78.00 79.45 5,141,774 403,828,997 78.539 59.69 59.69 59.73 59.54 60.65 6,735,834 59.952 0.19%
2021-04-19 0 78.05 78.00 78.05 74.85 78.95 5,497,496 427,073,426 77.685 59.58 59.54 59.58 57.14 60.27 7,201,837 59.301 1.23%
2021-04-16 0 77.10 77.05 77.10 75.05 77.20 5,011,755 383,808,992 76.582 58.85 58.82 58.85 57.29 58.93 6,565,506 58.458 2.87%
2021-04-15 0 74.95 74.90 74.95 73.70 75.95 4,332,147 323,673,181 74.714 57.21 57.17 57.21 56.26 57.98 5,675,205 57.033 0.00%
2021-04-14 0 74.95 74.90 74.95 74.00 75.85 6,603,406 495,791,444 75.081 57.21 57.17 57.21 56.49 57.90 8,650,603 57.313 3.02%
2021-04-13 0 72.75 72.75 72.85 72.20 74.70 4,453,596 325,846,452 73.165 55.53 55.53 55.61 55.11 57.02 5,834,306 55.850 -1.22%
2021-04-12 0 73.65 73.60 73.65 72.25 75.10 10,179,932 748,806,937 73.557 56.22 56.18 56.22 55.15 57.33 13,335,929 56.150 0.34%
2021-04-09 0 73.40 73.35 73.40 72.50 80.00 20,533,589 1,527,523,464 74.391 56.03 55.99 56.03 55.34 61.07 26,899,441 56.786 -7.21%
2021-04-08 0 79.10 79.10 79.30 78.40 80.55 5,751,455 457,582,333 79.559 60.38 60.38 60.53 59.85 61.49 7,534,529 60.731 -0.25%
2021-04-07 0 79.30 79.20 79.30 77.25 79.45 8,517,614 669,025,988 78.546 60.53 60.46 60.53 58.97 60.65 11,158,257 59.958 1.34%
2021-04-01 0 78.25 78.25 78.30 77.00 80.20 10,552,538 827,238,905 78.392 59.73 59.73 59.77 58.78 61.22 13,824,051 59.841 -0.70%
2021-03-31 0 78.80 78.75 78.80 77.65 80.70 12,121,818 954,760,568 78.764 60.15 60.11 60.15 59.27 61.60 15,879,841 60.124 -0.25%
2021-03-30 0 79.00 79.00 79.05 78.65 81.10 16,501,522 1,319,378,854 79.955 60.30 60.30 60.34 60.04 61.91 21,617,347 61.033 -1.86%
2021-03-29 0 80.50 80.45 80.50 76.65 82.00 16,538,434 1,329,057,009 80.362 61.45 61.41 61.45 58.51 62.59 21,665,703 61.344 5.02%
2021-03-26 0 76.65 76.55 76.65 72.45 77.25 20,100,610 1,527,191,069 75.977 58.51 58.43 58.51 55.30 58.97 26,332,229 57.997 5.07%
2021-03-25 0 72.95 72.85 72.95 70.25 73.20 12,835,542 931,100,311 72.541 55.69 55.61 55.69 53.63 55.88 16,814,835 55.374 1.04%
2021-03-24 0 72.20 72.10 72.20 70.80 75.70 13,022,571 945,972,422 72.641 55.11 55.04 55.11 54.04 57.79 17,059,847 55.450 -0.28%
2021-03-23 0 72.40 72.40 72.55 71.55 77.85 20,677,409 1,516,258,670 73.329 55.27 55.27 55.38 54.62 59.43 27,087,848 55.976 4.62%
2021-03-22 0 69.20 69.10 69.20 65.80 69.65 10,471,270 717,166,373 68.489 52.82 52.75 52.82 50.23 53.17 13,717,588 52.281 2.06%
2021-03-19 0 67.80 67.50 67.80 65.80 67.80 10,443,410 701,551,254 67.176 51.75 51.53 51.75 50.23 51.75 13,681,091 51.279 0.89%
2021-03-18 0 67.20 67.10 67.20 65.25 67.55 9,541,142 639,283,445 67.003 51.30 51.22 51.30 49.81 51.56 12,499,100 51.146 3.31%
2021-03-17 0 65.05 64.95 65.05 61.85 65.20 8,025,462 514,805,978 64.147 49.66 49.58 49.66 47.21 49.77 10,513,527 48.966 3.25%
2021-03-16 0 63.00 62.90 63.00 60.40 63.40 5,691,168 355,388,403 62.446 48.09 48.01 48.09 46.11 48.40 7,455,552 47.668 3.96%
2021-03-15 0 60.60 60.50 60.60 59.90 62.15 7,417,025 451,361,016 60.855 46.26 46.18 46.26 45.72 47.44 9,716,462 46.453 -0.74%
2021-03-12 0 61.05 61.05 61.10 60.45 64.95 24,398,128 1,496,780,425 61.348 46.60 46.60 46.64 46.14 49.58 31,962,070 46.830 1.08%
2021-03-11 0 60.40 60.40 60.45 59.25 61.25 10,270,233 617,563,145 60.131 46.11 46.11 46.14 45.23 46.75 13,454,225 45.901 2.81%
2021-03-10 0 58.75 58.60 58.75 57.70 59.30 12,017,987 703,495,699 58.537 44.85 44.73 44.85 44.05 45.27 15,743,820 44.684 5.57%
2021-03-09 0 55.65 55.60 55.65 53.15 58.10 9,225,866 516,612,804 55.996 42.48 42.44 42.48 40.57 44.35 12,086,082 42.744 0.45%
2021-03-08 0 55.40 55.40 55.45 55.30 60.90 13,642,106 773,670,077 56.712 42.29 42.29 42.33 42.21 46.49 17,871,451 43.291 -3.57%
2021-03-05 0 57.45 57.45 57.50 53.50 58.65 18,920,046 1,070,394,399 56.575 43.85 43.85 43.89 40.84 44.77 24,785,665 43.186 -0.95%
2021-03-04 0 58.00 58.00 58.05 57.50 62.85 17,693,881 1,056,773,598 59.725 44.27 44.27 44.31 43.89 47.98 23,179,363 45.591 -8.30%
2021-03-03 0 63.25 63.20 63.30 61.60 63.75 6,949,872 436,965,572 62.874 48.28 48.24 48.32 47.02 48.66 9,104,481 47.995 -0.63%
2021-03-02 0 63.65 63.65 63.70 63.05 68.80 9,013,699 586,187,695 65.033 48.59 48.59 48.63 48.13 52.52 11,808,139 49.643 -1.09%
2021-03-01 0 64.35 64.35 64.50 63.35 68.25 15,088,936 980,222,901 64.963 49.12 49.12 49.24 48.36 52.10 19,766,829 49.589 0.86%
2021-02-26 0 63.80 63.75 63.80 59.00 69.10 28,285,156 1,816,751,410 64.230 48.70 48.66 48.70 45.04 52.75 37,054,160 49.030 -4.78%
2021-02-25 1 - - - - - 0 0 - 51.14 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 51.14 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 51.14 - - - - 0 - 0.00%
2021-02-22 0 67.00 67.00 67.05 66.30 71.45 10,211,831 697,530,873 68.306 51.14 51.14 51.18 50.61 54.54 13,377,717 52.141 -2.05%
2021-02-19 0 68.40 68.30 68.40 63.85 68.85 7,597,962 507,813,394 66.835 52.21 52.14 52.21 48.74 52.56 9,953,493 51.019 5.64%
2021-02-18 0 64.75 64.75 64.90 64.75 67.30 4,868,696 319,253,450 65.573 49.43 49.43 49.54 49.43 51.37 6,378,096 50.055 -3.36%
2021-02-17 0 67.00 66.95 67.00 66.05 67.40 2,525,056 168,942,550 66.906 51.14 51.11 51.14 50.42 51.45 3,307,877 51.073 0.30%
2021-02-16 0 66.80 66.75 66.80 65.20 67.35 5,135,022 340,333,107 66.277 50.99 50.95 50.99 49.77 51.41 6,726,989 50.592 3.73%
2021-02-11 0 64.40 64.30 64.40 63.00 64.85 4,663,551 299,720,412 64.269 49.16 49.08 49.16 48.09 49.50 6,109,352 49.059 0.63%
2021-02-10 0 64.00 63.90 64.00 63.95 67.10 8,729,788 568,608,818 65.134 48.85 48.78 48.85 48.82 51.22 11,436,209 49.720 -4.62%
2021-02-09 0 67.10 67.05 67.10 65.80 67.30 4,597,270 306,928,945 66.763 51.22 51.18 51.22 50.23 51.37 6,022,522 50.964 1.90%
2021-02-08 0 65.85 65.85 66.00 65.35 68.95 7,433,033 494,658,192 66.549 50.27 50.27 50.38 49.88 52.63 9,737,432 50.800 -3.30%
2021-02-05 0 68.10 67.75 68.10 66.50 68.55 5,254,286 354,933,747 67.551 51.98 51.72 51.98 50.76 52.33 6,883,227 51.565 0.37%
2021-02-04 0 67.85 67.65 67.85 66.00 69.30 9,419,964 632,951,086 67.193 51.79 51.64 51.79 50.38 52.90 12,340,354 51.291 -1.74%
2021-02-03 0 69.05 69.00 69.05 65.20 69.20 6,912,211 472,104,392 68.300 52.71 52.67 52.71 49.77 52.82 9,055,144 52.137 3.52%
2021-02-02 0 66.70 66.65 66.70 65.15 68.45 8,733,726 583,840,886 66.849 50.92 50.88 50.92 49.73 52.25 11,441,368 51.029 3.17%
2021-02-01 0 64.65 64.65 65.00 62.35 65.50 6,645,275 429,631,594 64.652 49.35 49.35 49.62 47.59 50.00 8,705,452 49.352 2.05%
2021-01-29 0 63.35 63.30 63.35 61.45 65.85 11,197,025 712,169,611 63.603 48.36 48.32 48.36 46.91 50.27 14,668,342 48.551 2.26%
2021-01-28 0 61.95 61.90 62.00 61.75 66.10 12,617,341 799,680,910 63.380 47.29 47.25 47.33 47.14 50.46 16,528,987 48.381 -7.12%
2021-01-27 0 66.70 66.70 66.90 64.75 67.95 7,984,401 529,514,023 66.319 50.92 50.92 51.07 49.43 51.87 10,459,736 50.624 -1.48%
2021-01-26 0 67.70 67.40 67.70 64.70 67.70 8,728,410 583,774,681 66.882 51.68 51.45 51.68 49.39 51.68 11,434,404 51.054 1.20%
2021-01-25 0 66.90 66.85 66.90 65.15 67.70 11,144,842 744,005,054 66.758 51.07 51.03 51.07 49.73 51.68 14,599,982 50.959 -2.05%
2021-01-22 0 68.30 68.25 68.30 65.35 69.15 10,120,131 682,435,403 67.433 52.14 52.10 52.14 49.88 52.79 13,257,588 51.475 2.86%
2021-01-21 0 66.40 66.30 66.40 64.70 68.30 12,240,230 811,940,934 66.334 50.69 50.61 50.69 49.39 52.14 16,034,963 50.636 -3.28%
2021-01-20 0 68.65 68.50 68.65 67.10 69.35 10,672,574 730,815,831 68.476 52.40 52.29 52.40 51.22 52.94 13,981,300 52.271 2.46%
2021-01-19 0 67.00 66.95 67.00 64.25 67.40 9,450,073 628,615,909 66.520 51.14 51.11 51.14 49.05 51.45 12,379,798 50.778 4.69%
2021-01-18 0 64.00 64.00 64.20 60.45 64.60 9,419,333 599,889,060 63.687 48.85 48.85 49.01 46.14 49.31 12,339,528 48.615 4.40%
2021-01-15 0 61.30 61.20 61.30 58.55 61.75 6,473,518 393,085,754 60.722 46.79 46.72 46.79 44.69 47.14 8,480,447 46.352 0.57%
2021-01-14 0 60.95 60.90 60.95 60.30 62.80 7,276,896 445,745,667 61.255 46.53 46.49 46.53 46.03 47.94 9,532,890 46.759 -2.64%
2021-01-13 0 62.60 62.55 62.60 62.35 64.05 5,319,658 334,973,694 62.969 47.79 47.75 47.79 47.59 48.89 6,968,866 48.067 0.40%
2021-01-12 0 62.35 62.30 62.35 61.65 63.60 6,509,039 407,165,251 62.554 47.59 47.56 47.59 47.06 48.55 8,526,980 47.750 -1.27%
2021-01-11 0 63.15 63.00 63.15 61.60 64.25 15,378,297 969,074,593 63.016 48.21 48.09 48.21 47.02 49.05 20,145,898 48.103 -1.33%
2021-01-08 0 64.00 63.80 64.00 58.60 64.00 22,596,013 1,401,609,693 62.029 48.85 48.70 48.85 44.73 48.85 29,601,261 47.350 9.97%
2021-01-07 0 58.20 58.20 58.25 56.30 60.75 15,254,022 882,022,914 57.822 44.43 44.43 44.46 42.98 46.37 19,983,095 44.138 -1.36%
2021-01-06 0 59.00 58.90 59.00 52.60 59.40 31,240,183 1,782,241,249 57.050 45.04 44.96 45.04 40.15 45.34 40,925,308 43.549 16.26%
2021-01-05 0 50.75 50.70 50.75 49.60 51.00 12,996,650 650,250,715 50.032 38.74 38.70 38.74 37.86 38.93 17,025,890 38.192 -0.78%
2021-01-04 0 51.15 51.15 51.40 50.65 52.65 8,215,442 423,530,285 51.553 39.05 39.05 39.24 38.66 40.19 10,762,405 39.353 -2.48%
2020-12-31 0 52.45 52.40 52.50 51.40 52.75 4,056,089 211,358,314 52.109 40.04 40.00 40.08 39.24 40.27 5,313,563 39.777 2.24%
2020-12-30 0 51.30 51.30 51.35 50.50 51.45 6,112,523 311,749,865 51.002 39.16 39.16 39.20 38.55 39.27 8,007,536 38.932 1.28%
2020-12-29 0 50.65 50.60 50.65 49.10 51.10 3,741,342 187,355,669 50.077 38.66 38.63 38.66 37.48 39.01 4,901,238 38.226 -0.20%
2020-12-28 0 50.75 50.65 50.75 49.60 52.85 10,293,825 519,535,403 50.471 38.74 38.66 38.74 37.86 40.34 13,485,131 38.527 -3.15%
2020-12-24 0 52.40 52.30 52.40 50.30 52.85 3,998,418 208,495,227 52.144 40.00 39.92 40.00 38.40 40.34 5,238,013 39.804 2.34%
2020-12-23 0 51.20 51.20 51.60 51.20 53.00 9,768,774 504,999,844 51.695 39.08 39.08 39.39 39.08 40.46 12,797,303 39.461 -2.75%
2020-12-22 0 52.65 52.50 52.65 51.30 53.15 13,527,653 710,078,031 52.491 40.19 40.08 40.19 39.16 40.57 17,721,515 40.069 1.35%
2020-12-21 0 51.95 51.90 51.95 47.00 52.00 29,681,693 1,497,035,551 50.436 39.66 39.62 39.66 35.88 39.69 38,883,653 38.500 10.06%
2020-12-18 0 47.20 47.20 47.30 46.60 48.00 9,010,169 425,137,507 47.184 36.03 36.03 36.11 35.57 36.64 11,803,514 36.018 -1.77%
2020-12-17 0 48.05 48.00 48.05 47.00 48.50 8,391,972 402,453,643 47.957 36.68 36.64 36.68 35.88 37.02 10,993,663 36.608 1.48%
2020-12-16 0 47.35 47.25 47.35 46.80 47.35 6,974,742 329,001,973 47.170 36.14 36.07 36.14 35.72 36.14 9,137,061 36.007 0.96%
2020-12-15 0 46.90 46.90 47.00 46.20 47.40 10,757,369 505,450,593 46.986 35.80 35.80 35.88 35.27 36.18 14,092,384 35.867 -0.42%
2020-12-14 0 47.10 47.00 47.10 46.55 47.50 12,638,801 595,908,088 47.149 35.95 35.88 35.95 35.53 36.26 16,557,100 35.991 -0.21%
2020-12-11 0 47.20 47.15 47.20 46.10 49.70 61,068,343 2,866,034,779 46.932 36.03 35.99 36.03 35.19 37.94 80,000,837 35.825 -5.03%
2020-12-10 0 49.70 49.55 49.70 48.50 50.00 9,606,574 474,254,732 49.368 37.94 37.82 37.94 37.02 38.17 12,584,818 37.685 0.30%
2020-12-09 0 49.55 49.50 49.55 47.85 50.35 11,521,738 570,221,955 49.491 37.82 37.79 37.82 36.53 38.43 15,093,723 37.779 4.65%
2020-12-08 0 47.35 47.35 47.45 46.70 48.70 8,332,086 395,862,764 47.511 36.14 36.14 36.22 35.65 37.17 10,915,211 36.267 -2.57%
2020-12-07 0 48.60 48.55 48.60 48.10 49.00 11,376,361 551,079,586 48.441 37.10 37.06 37.10 36.72 37.40 14,903,276 36.977 0.52%
2020-12-04 0 48.35 48.35 48.40 47.10 48.70 14,888,665 717,255,236 48.175 36.91 36.91 36.95 35.95 37.17 19,504,470 36.774 2.00%
2020-12-03 0 47.40 47.25 47.40 46.00 48.05 9,995,372 470,380,641 47.060 36.18 36.07 36.18 35.11 36.68 13,094,151 35.923 2.60%
2020-12-02 0 46.20 46.15 46.20 45.30 46.75 11,976,514 552,922,374 46.167 35.27 35.23 35.27 34.58 35.69 15,689,490 35.242 2.10%
2020-12-01 0 45.25 45.20 45.25 43.40 45.85 12,003,896 541,843,214 45.139 34.54 34.50 34.54 33.13 35.00 15,725,361 34.457 4.26%
2020-11-30 0 43.40 43.40 43.45 43.10 44.90 12,813,772 559,088,963 43.632 33.13 33.13 33.17 32.90 34.27 16,786,316 33.306 -2.47%
2020-11-27 0 44.50 44.50 44.55 41.50 44.70 11,394,554 503,454,316 44.184 33.97 33.97 34.01 31.68 34.12 14,927,110 33.728 3.13%
2020-11-26 0 43.15 43.15 43.20 41.95 43.40 12,053,475 519,226,347 43.077 32.94 32.94 32.98 32.02 33.13 15,790,310 32.883 3.23%
2020-11-25 0 41.80 41.75 41.80 41.45 44.30 18,043,206 761,303,571 42.193 31.91 31.87 31.91 31.64 33.82 23,636,986 32.208 -4.68%
2020-11-24 0 43.85 43.80 43.85 43.50 44.70 9,318,730 409,597,776 43.954 33.47 33.43 33.47 33.21 34.12 12,207,736 33.552 -1.57%
2020-11-23 0 44.55 44.45 44.55 43.55 47.30 13,772,036 611,939,442 44.433 34.01 33.93 34.01 33.24 36.11 18,041,662 33.918 -4.09%
2020-11-20 0 46.45 46.45 46.50 44.50 46.45 8,975,008 411,035,582 45.798 35.46 35.46 35.50 33.97 35.46 11,757,453 34.960 4.97%
2020-11-19 0 44.25 44.20 44.25 44.00 46.10 17,520,832 783,959,298 44.744 33.78 33.74 33.78 33.59 35.19 22,952,665 34.155 -4.74%
2020-11-18 0 46.45 46.40 46.45 46.20 47.30 6,002,932 279,507,722 46.562 35.46 35.42 35.46 35.27 36.11 7,863,969 35.543 -1.48%
2020-11-17 0 47.15 47.10 47.15 46.75 48.10 4,459,280 209,601,222 47.003 35.99 35.95 35.99 35.69 36.72 5,841,752 35.880 -2.08%
2020-11-16 0 48.15 48.10 48.15 47.30 48.95 4,191,951 201,029,203 47.956 36.76 36.72 36.76 36.11 37.37 5,491,546 36.607 -0.93%
2020-11-13 0 48.60 48.50 48.60 46.30 48.80 8,366,111 400,392,541 47.859 37.10 37.02 37.10 35.34 37.25 10,959,784 36.533 4.29%
2020-11-12 0 46.60 46.55 46.60 45.90 47.25 6,115,573 285,092,296 46.617 35.57 35.53 35.57 35.04 36.07 8,011,532 35.585 1.41%
2020-11-11 0 45.95 45.90 45.95 45.00 47.55 11,115,183 508,091,225 45.711 35.08 35.04 35.08 34.35 36.30 14,561,128 34.894 -3.26%
2020-11-10 0 47.50 47.35 47.50 46.90 49.40 8,685,002 413,168,638 47.573 36.26 36.14 36.26 35.80 37.71 11,377,539 36.314 -4.71%
2020-11-09 0 49.85 49.80 49.85 48.65 50.20 3,761,687 186,228,267 49.507 38.05 38.01 38.05 37.14 38.32 4,927,890 37.791 1.42%
2020-11-06 0 49.15 49.00 49.15 48.00 51.20 7,670,215 375,100,604 48.904 37.52 37.40 37.52 36.64 39.08 10,048,146 37.330 -3.25%
2020-11-05 0 50.80 50.60 50.80 49.85 51.80 6,171,009 311,325,235 50.450 38.78 38.63 38.78 38.05 39.54 8,084,154 38.511 1.91%
2020-11-04 0 49.85 49.85 49.95 47.00 50.50 8,427,260 416,843,777 49.464 38.05 38.05 38.13 35.88 38.55 11,039,891 37.758 5.39%
2020-11-03 0 47.30 47.30 47.35 46.45 48.40 5,164,288 244,368,650 47.319 36.11 36.11 36.14 35.46 36.95 6,765,328 36.121 0.96%
2020-11-02 0 46.85 46.85 46.90 46.70 48.95 5,741,484 271,740,466 47.329 35.76 35.76 35.80 35.65 37.37 7,521,467 36.129 -3.70%
2020-10-30 0 48.65 48.60 48.65 48.05 49.50 6,626,976 323,494,561 48.815 37.14 37.10 37.14 36.68 37.79 8,681,480 37.263 -0.92%
2020-10-29 0 49.10 49.05 49.10 45.45 49.80 13,141,281 632,504,087 48.131 37.48 37.44 37.48 34.69 38.01 17,215,359 36.741 6.39%
2020-10-28 0 46.15 46.10 46.15 44.40 46.15 8,202,116 373,483,319 45.535 35.23 35.19 35.23 33.89 35.23 10,744,948 34.759 2.10%
2020-10-27 0 45.20 45.10 45.20 45.00 47.15 17,132,677 782,646,217 45.681 34.50 34.43 34.50 34.35 35.99 22,444,174 34.871 -3.11%
2020-10-23 0 46.65 46.60 46.65 46.25 48.75 6,955,384 326,659,613 46.965 35.61 35.57 35.61 35.30 37.21 9,111,702 35.851 -4.01%
2020-10-22 0 48.60 48.55 48.60 47.65 48.95 5,148,026 248,537,563 48.278 37.10 37.06 37.10 36.37 37.37 6,744,024 36.853 1.67%
2020-10-21 0 47.80 47.80 47.85 47.15 50.00 7,182,313 346,393,039 48.229 36.49 36.49 36.53 35.99 38.17 9,408,984 36.815 -2.94%
2020-10-20 0 49.25 49.20 49.25 48.50 50.30 6,153,364 303,636,474 49.345 37.59 37.56 37.59 37.02 38.40 8,061,039 37.667 1.44%
2020-10-19 0 48.55 48.55 48.60 47.90 52.35 8,971,970 440,365,657 49.082 37.06 37.06 37.10 36.56 39.96 11,753,473 37.467 -6.00%
2020-10-16 0 51.65 51.55 51.65 51.20 52.40 2,018,702 104,058,945 51.547 39.43 39.35 39.43 39.08 40.00 2,644,543 39.349 0.39%
2020-10-15 0 51.45 51.45 51.50 50.85 52.85 4,020,036 206,985,940 51.489 39.27 39.27 39.31 38.82 40.34 5,266,333 39.304 -0.96%
2020-10-14 0 51.95 51.85 51.95 51.60 53.80 5,078,263 266,776,069 52.533 39.66 39.58 39.66 39.39 41.07 6,652,633 40.101 -3.44%
2020-10-12 0 53.80 53.80 53.85 52.05 53.90 3,874,846 205,958,734 53.153 41.07 41.07 41.11 39.73 41.14 5,076,131 40.574 2.67%
2020-10-09 0 52.40 52.40 52.45 51.15 52.60 3,850,854 201,077,900 52.216 40.00 40.00 40.04 39.05 40.15 5,044,701 39.859 0.67%
2020-10-08 0 52.05 52.00 52.05 51.40 52.80 1,885,837 97,824,763 51.873 39.73 39.69 39.73 39.24 40.30 2,470,487 39.597 0.39%
2020-10-07 0 51.85 51.80 51.85 51.10 52.45 2,525,588 130,927,985 51.841 39.58 39.54 39.58 39.01 40.04 3,308,574 39.572 0.48%
2020-10-06 0 51.60 51.55 51.60 50.20 51.85 3,480,628 178,484,437 51.279 39.39 39.35 39.39 38.32 39.58 4,559,697 39.144 3.10%
2020-10-05 0 50.05 49.95 50.05 49.40 51.65 2,280,344 114,343,962 50.143 38.21 38.13 38.21 37.71 39.43 2,987,299 38.277 0.40%
2020-09-30 0 49.85 49.85 49.95 49.50 50.80 2,711,717 135,651,332 50.024 38.05 38.05 38.13 37.79 38.78 3,552,407 38.186 0.50%
2020-09-29 0 49.60 49.55 49.60 49.05 50.20 3,633,784 180,308,811 49.620 37.86 37.82 37.86 37.44 38.32 4,760,335 37.877 1.22%
2020-09-28 0 49.00 48.95 49.00 48.75 49.70 4,471,650 219,413,617 49.068 37.40 37.37 37.40 37.21 37.94 5,857,957 37.456 -0.71%
2020-09-25 0 49.35 49.15 49.35 48.35 50.95 3,286,659 162,228,158 49.360 37.67 37.52 37.67 36.91 38.89 4,305,594 37.678 -0.30%
2020-09-24 0 49.50 49.50 49.55 49.00 50.85 2,977,343 147,914,483 49.680 37.79 37.79 37.82 37.40 38.82 3,900,383 37.923 -3.04%
2020-09-23 0 51.05 50.90 51.05 50.20 51.60 2,700,716 137,562,616 50.936 38.97 38.85 38.97 38.32 39.39 3,537,996 38.882 1.59%
2020-09-22 0 50.25 50.00 50.25 49.55 50.75 2,330,421 116,616,222 50.041 38.36 38.17 38.36 37.82 38.74 3,052,901 38.198 0.10%
2020-09-21 0 50.20 50.20 50.25 49.80 51.70 2,593,614 131,110,657 50.551 38.32 38.32 38.36 38.01 39.47 3,397,690 38.588 -2.90%
2020-09-18 0 51.70 51.50 51.70 49.80 51.70 3,302,033 169,707,812 51.395 39.47 39.31 39.47 38.01 39.47 4,325,734 39.232 2.27%
2020-09-17 0 50.55 50.50 50.55 50.05 52.80 4,083,947 207,612,346 50.836 38.59 38.55 38.59 38.21 40.30 5,350,058 38.806 -3.62%
2020-09-16 0 52.45 52.45 52.50 51.90 52.90 2,928,977 153,649,522 52.458 40.04 40.04 40.08 39.62 40.38 3,837,023 40.044 0.87%
2020-09-15 0 52.00 51.90 52.00 50.70 52.40 2,339,535 121,406,406 51.893 39.69 39.62 39.69 38.70 40.00 3,064,841 39.613 0.29%
2020-09-14 0 51.85 51.85 51.90 50.50 52.10 2,779,432 142,634,127 51.318 39.58 39.58 39.62 38.55 39.77 3,641,115 39.173 0.58%
2020-09-11 0 51.55 51.40 51.55 49.70 51.75 3,234,040 164,908,415 50.991 39.35 39.24 39.35 37.94 39.50 4,236,662 38.924 2.69%
2020-09-10 0 50.20 50.10 50.20 49.70 52.40 5,513,158 280,878,103 50.947 38.32 38.24 38.32 37.94 40.00 7,222,355 38.890 -0.50%
2020-09-09 0 50.45 50.35 50.45 49.00 50.60 4,210,860 210,319,921 49.947 38.51 38.43 38.51 37.40 38.63 5,516,317 38.127 -0.39%
2020-09-08 0 50.65 50.55 50.65 48.75 52.95 9,129,801 459,130,010 50.289 38.66 38.59 38.66 37.21 40.42 11,960,235 38.388 -3.34%
2020-09-07 0 52.40 52.30 52.40 51.50 53.90 3,420,682 179,619,460 52.510 40.00 39.92 40.00 39.31 41.14 4,481,167 40.083 -3.14%
2020-09-04 0 54.10 54.05 54.10 52.60 54.45 3,343,432 179,410,323 53.661 41.30 41.26 41.30 40.15 41.56 4,379,967 40.962 0.37%
2020-09-03 0 53.90 53.65 53.90 53.05 54.50 3,349,693 180,614,804 53.920 41.14 40.95 41.14 40.50 41.60 4,388,170 41.159 -0.55%
2020-09-02 0 54.20 54.10 54.20 53.70 54.50 4,563,430 246,792,259 54.080 41.37 41.30 41.37 40.99 41.60 5,978,191 41.282 1.12%
2020-09-01 0 53.60 53.55 53.60 53.25 54.60 4,475,733 240,522,653 53.739 40.92 40.88 40.92 40.65 41.68 5,863,306 41.022 -0.83%
2020-08-31 0 54.05 54.05 54.10 53.30 56.50 6,710,848 365,090,926 54.403 41.26 41.26 41.30 40.69 43.13 8,791,355 41.528 -2.61%
2020-08-28 0 55.50 55.50 55.55 53.60 56.00 7,395,592 407,395,098 55.086 42.37 42.37 42.40 40.92 42.75 9,688,384 42.050 1.65%
2020-08-27 0 54.60 54.55 54.60 52.10 54.80 13,642,538 740,556,515 54.283 41.68 41.64 41.68 39.77 41.83 17,872,017 41.437 7.06%
2020-08-26 0 51.00 50.95 51.00 50.10 51.80 5,005,759 255,680,616 51.077 38.93 38.89 38.93 38.24 39.54 6,557,651 38.990 0.00%
2020-08-25 0 51.00 50.80 51.00 49.55 51.65 7,151,855 360,090,723 50.349 38.93 38.78 38.93 37.82 39.43 9,369,083 38.434 -1.45%
2020-08-24 0 51.75 51.70 51.75 50.65 51.95 2,643,263 135,964,312 51.438 39.50 39.47 39.50 38.66 39.66 3,462,731 39.265 1.57%
2020-08-21 0 50.95 50.90 50.95 50.15 51.90 2,969,452 150,616,040 50.722 38.89 38.85 38.89 38.28 39.62 3,890,046 38.718 -0.97%
2020-08-20 0 51.45 51.40 51.45 50.40 51.50 2,712,558 138,371,004 51.011 39.27 39.24 39.27 38.47 39.31 3,553,509 38.939 0.78%
2020-08-19 0 51.05 51.05 51.10 50.50 51.80 2,431,456 125,177,484 51.483 38.97 38.97 39.01 38.55 39.54 3,185,259 39.299 -0.87%
2020-08-18 0 51.50 51.40 51.50 49.80 52.00 7,033,760 363,263,439 51.646 39.31 39.24 39.31 38.01 39.69 9,214,376 39.424 2.90%
2020-08-17 0 50.05 50.00 50.05 49.85 51.20 3,528,461 177,881,932 50.413 38.21 38.17 38.21 38.05 39.08 4,622,359 38.483 -0.30%
2020-08-14 0 50.20 50.10 50.20 49.05 51.25 3,871,061 195,398,773 50.477 38.32 38.24 38.32 37.44 39.12 5,071,173 38.531 1.83%
2020-08-13 0 49.30 49.30 49.40 48.85 50.00 3,861,569 190,761,863 49.400 37.63 37.63 37.71 37.29 38.17 5,058,738 37.709 0.41%
2020-08-12 0 49.10 49.05 49.10 48.00 49.35 10,766,690 522,233,367 48.505 37.48 37.44 37.48 36.64 37.67 14,104,594 37.026 0.31%
2020-08-11 0 48.95 48.90 48.95 48.75 50.20 4,949,923 243,231,254 49.138 37.37 37.33 37.37 37.21 38.32 6,484,505 37.510 -1.31%
2020-08-10 0 49.60 49.55 49.60 48.60 49.75 5,959,189 292,879,459 49.148 37.86 37.82 37.86 37.10 37.98 7,806,665 37.517 0.92%
2020-08-07 0 49.15 49.10 49.15 48.90 50.00 4,500,306 221,596,830 49.240 37.52 37.48 37.52 37.33 38.17 5,895,497 37.587 -1.60%
2020-08-06 0 49.95 49.90 49.95 48.95 50.95 9,560,386 475,901,368 49.778 38.13 38.09 38.13 37.37 38.89 12,524,310 37.998 3.31%
2020-08-05 0 48.35 48.35 48.40 47.55 49.20 5,064,045 245,672,102 48.513 36.91 36.91 36.95 36.30 37.56 6,634,007 37.032 0.73%
2020-08-04 0 48.00 48.00 48.05 47.70 48.75 4,202,682 202,089,882 48.086 36.64 36.64 36.68 36.41 37.21 5,505,603 36.706 0.31%
2020-08-03 0 47.85 47.85 47.90 46.35 48.25 5,386,036 256,129,237 47.554 36.53 36.53 36.56 35.38 36.83 7,055,822 36.300 2.35%
2020-07-31 0 46.75 46.75 46.80 46.25 48.10 7,688,152 360,774,018 46.926 35.69 35.69 35.72 35.30 36.72 10,071,644 35.821 1.85%
2020-07-30 0 45.90 45.85 45.90 45.75 47.75 4,984,478 230,153,118 46.174 35.04 35.00 35.04 34.92 36.45 6,529,773 35.247 -1.29%
2020-07-29 0 46.50 46.45 46.50 45.45 46.85 6,865,508 316,848,363 46.151 35.50 35.46 35.50 34.69 35.76 8,993,962 35.229 1.31%
2020-07-28 0 45.90 45.85 45.90 44.55 46.20 9,426,748 431,351,202 45.758 35.04 35.00 35.04 34.01 35.27 12,349,242 34.929 3.38%
2020-07-27 0 44.40 44.35 44.45 43.45 44.70 4,678,658 206,296,687 44.093 33.89 33.85 33.93 33.17 34.12 6,129,142 33.658 1.25%
2020-07-24 0 43.85 43.80 43.85 43.35 44.90 6,018,746 264,341,876 43.920 33.47 33.43 33.47 33.09 34.27 7,884,686 33.526 -1.02%
2020-07-23 0 44.30 44.30 44.35 44.15 45.40 6,154,919 274,075,457 44.529 33.82 33.82 33.85 33.70 34.66 8,063,076 33.991 -0.45%
2020-07-22 0 44.50 44.45 44.50 43.15 45.65 10,327,963 463,137,589 44.843 33.97 33.93 33.97 32.94 34.85 13,529,853 34.231 1.25%
2020-07-21 0 43.95 43.90 44.00 42.60 44.25 8,156,196 355,892,154 43.635 33.55 33.51 33.59 32.52 33.78 10,684,791 33.308 2.09%
2020-07-20 0 43.05 43.00 43.05 42.40 43.55 5,593,960 241,493,182 43.170 32.86 32.82 32.86 32.37 33.24 7,328,207 32.954 0.35%
2020-07-17 0 42.90 42.90 42.95 41.05 43.20 5,103,308 217,428,686 42.605 32.75 32.75 32.79 31.34 32.98 6,685,443 32.523 2.88%
2020-07-16 0 41.70 41.40 41.70 41.00 44.50 8,835,994 371,610,777 42.056 31.83 31.60 31.83 31.30 33.97 11,575,341 32.104 -3.47%
2020-07-15 0 43.20 43.15 43.20 42.45 44.40 9,770,252 423,487,008 43.345 32.98 32.94 32.98 32.40 33.89 12,799,239 33.087 3.23%
2020-07-14 0 41.85 41.80 41.85 41.15 42.80 7,159,732 298,794,500 41.733 31.95 31.91 31.95 31.41 32.67 9,379,402 31.856 -0.36%
2020-07-13 0 42.00 42.00 42.10 41.30 43.00 11,548,332 489,511,288 42.388 32.06 32.06 32.14 31.53 32.82 15,128,562 32.357 2.69%
2020-07-10 0 40.90 40.90 40.95 40.30 41.35 8,075,442 330,112,504 40.879 31.22 31.22 31.26 30.76 31.56 10,579,002 31.205 0.12%
2020-07-09 0 40.85 40.75 40.85 40.10 40.95 6,741,724 273,827,067 40.617 31.18 31.11 31.18 30.61 31.26 8,831,803 31.005 0.74%
2020-07-08 0 40.55 40.50 40.55 38.80 40.70 11,309,175 452,570,548 40.018 30.95 30.92 30.95 29.62 31.07 14,815,261 30.548 1.12%
2020-07-07 0 40.10 40.05 40.10 35.60 40.40 29,090,942 1,129,165,522 38.815 30.61 30.57 30.61 27.18 30.84 38,109,757 29.629 12.96%
2020-07-06 0 35.50 35.40 35.50 34.40 36.10 11,360,104 399,712,400 35.186 27.10 27.02 27.10 26.26 27.56 14,881,979 26.859 -0.98%
2020-07-03 0 35.85 35.70 35.85 35.35 37.00 8,758,466 313,888,821 35.838 27.37 27.25 27.37 26.98 28.24 11,473,778 27.357 -2.58%
2020-07-02 0 36.80 36.75 36.80 36.05 37.10 5,061,153 185,876,329 36.726 28.09 28.05 28.09 27.52 28.32 6,630,219 28.035 2.22%
2020-06-30 0 36.00 35.95 36.00 35.40 36.70 5,871,988 210,265,322 35.808 27.48 27.44 27.48 27.02 28.01 7,692,430 27.334 -1.10%
2020-06-29 0 36.40 36.40 36.45 36.05 36.75 2,995,343 108,762,257 36.310 27.79 27.79 27.82 27.52 28.05 3,923,963 27.717 0.00%
2020-06-26 0 36.40 36.40 36.45 36.30 37.20 1,338,667 48,965,952 36.578 27.79 27.79 27.82 27.71 28.40 1,753,682 27.922 -0.68%
2020-06-24 0 36.65 36.45 36.65 36.35 37.25 3,564,975 130,877,757 36.712 27.98 27.82 27.98 27.75 28.43 4,670,194 28.024 -1.08%
2020-06-23 0 37.05 37.00 37.05 36.05 37.20 4,141,140 152,177,556 36.748 28.28 28.24 28.28 27.52 28.40 5,424,982 28.051 1.09%
2020-06-22 0 36.65 36.60 36.65 36.50 37.35 3,241,913 119,110,687 36.741 27.98 27.94 27.98 27.86 28.51 4,246,975 28.046 -1.61%
2020-06-19 0 37.25 37.25 37.30 35.80 37.95 8,988,037 336,180,261 37.403 28.43 28.43 28.47 27.33 28.97 11,774,521 28.552 3.23%
2020-06-18 0 36.25 36.25 36.40 35.25 36.50 3,475,273 124,525,107 35.832 27.54 27.54 27.66 26.78 27.73 4,573,601 27.227 1.68%
2020-06-17 0 35.65 35.65 35.75 35.35 36.35 2,645,837 94,566,293 35.742 27.09 27.09 27.16 26.86 27.62 3,482,029 27.158 -0.56%
2020-06-16 0 35.85 35.85 35.95 35.30 36.10 4,995,089 179,128,048 35.861 27.24 27.24 27.32 26.82 27.43 6,573,740 27.249 3.31%
2020-06-15 0 34.70 34.70 34.75 34.55 35.70 6,777,082 236,118,784 34.841 26.37 26.37 26.40 26.25 27.13 8,918,916 26.474 -2.80%
2020-06-12 0 35.70 35.70 35.75 34.30 35.90 5,322,446 187,930,327 35.309 27.13 27.13 27.16 26.06 27.28 7,004,556 26.830 1.13%
2020-06-11 0 35.30 35.30 35.35 35.10 36.40 3,668,485 130,116,307 35.469 26.82 26.82 26.86 26.67 27.66 4,827,876 26.951 -2.62%
2020-06-10 0 36.25 36.20 36.25 35.60 36.40 4,896,201 176,202,721 35.988 27.54 27.51 27.54 27.05 27.66 6,443,600 27.345 2.40%
2020-06-09 0 35.40 35.30 35.45 35.10 36.20 10,479,092 370,546,263 35.361 26.90 26.82 26.94 26.67 27.51 13,790,912 26.869 -2.48%
2020-06-08 0 36.30 36.05 36.30 35.90 36.90 5,182,264 187,930,970 36.264 27.58 27.39 27.58 27.28 28.04 6,820,070 27.556 -1.36%
2020-06-05 0 36.80 36.80 36.85 36.55 37.25 4,129,896 152,287,074 36.874 27.96 27.96 28.00 27.77 28.30 5,435,111 28.019 -1.47%
2020-06-04 0 37.35 37.25 37.35 36.90 37.55 4,447,264 165,108,799 37.126 28.38 28.30 28.38 28.04 28.53 5,852,780 28.210 0.40%
2020-06-03 0 37.20 37.10 37.20 36.85 38.10 5,261,852 195,571,137 37.168 28.27 28.19 28.27 28.00 28.95 6,924,811 28.242 -1.33%
2020-06-02 0 37.70 37.65 37.70 36.75 37.85 5,667,875 211,793,126 37.367 28.65 28.61 28.65 27.92 28.76 7,459,154 28.394 1.21%
2020-06-01 0 37.25 37.20 37.25 36.75 37.75 8,018,574 299,090,798 37.300 28.30 28.27 28.30 27.92 28.68 10,552,770 28.342 2.62%
2020-05-29 0 36.30 36.20 36.30 35.05 36.30 14,785,484 534,406,433 36.144 27.58 27.51 27.58 26.63 27.58 19,458,299 27.464 2.83%
2020-05-28 0 35.30 35.25 35.30 34.55 35.95 8,406,471 295,578,757 35.161 26.82 26.78 26.82 26.25 27.32 11,063,258 26.717 -1.26%
2020-05-27 0 35.75 35.75 35.80 35.05 37.00 6,557,570 234,189,082 35.713 27.16 27.16 27.20 26.63 28.11 8,630,029 27.137 -2.85%
2020-05-26 0 36.80 36.75 36.80 36.70 37.60 8,218,976 305,617,874 37.184 27.96 27.92 27.96 27.89 28.57 10,816,507 28.255 1.38%
2020-05-25 0 36.30 36.30 36.55 34.65 36.70 4,268,190 153,573,813 35.981 27.58 27.58 27.77 26.33 27.89 5,617,112 27.340 1.97%
2020-05-22 0 35.60 35.55 35.60 34.80 36.75 8,263,699 295,474,576 35.756 27.05 27.01 27.05 26.44 27.92 10,875,364 27.169 -2.73%
2020-05-21 0 36.60 36.40 36.60 36.00 37.45 7,304,349 267,000,999 36.554 27.81 27.66 27.81 27.35 28.46 9,612,821 27.776 -0.14%
2020-05-20 0 36.65 36.65 36.70 36.25 38.05 10,747,133 396,212,416 36.867 27.85 27.85 27.89 27.54 28.91 14,143,664 28.013 -2.91%
2020-05-19 0 37.75 37.75 37.80 37.15 38.00 4,695,221 176,879,928 37.672 28.68 28.68 28.72 28.23 28.87 6,179,102 28.626 1.21%
2020-05-18 0 37.30 37.25 37.35 36.70 37.70 3,810,081 142,116,836 37.300 28.34 28.30 28.38 27.89 28.65 5,014,222 28.343 0.81%
2020-05-15 0 37.00 36.95 37.00 36.75 37.95 6,950,546 258,090,652 37.132 28.11 28.08 28.11 27.92 28.84 9,147,201 28.215 1.51%
2020-05-14 0 36.45 36.40 36.45 36.20 37.50 6,088,021 223,672,051 36.740 27.70 27.66 27.70 27.51 28.49 8,012,083 27.917 -2.41%
2020-05-13 0 37.35 37.35 37.40 36.35 37.65 6,700,260 249,902,315 37.297 28.38 28.38 28.42 27.62 28.61 8,817,815 28.341 2.61%
2020-05-12 0 36.40 36.40 36.50 35.75 37.00 5,618,638 205,114,729 36.506 27.66 27.66 27.73 27.16 28.11 7,394,356 27.739 0.28%
2020-05-11 0 36.30 36.30 36.35 35.35 37.15 7,368,214 267,130,278 36.254 27.58 27.58 27.62 26.86 28.23 9,696,870 27.548 -0.41%
2020-05-08 0 36.45 36.45 36.60 36.15 36.85 8,314,321 303,241,228 36.472 27.70 27.70 27.81 27.47 28.00 10,941,985 27.714 1.53%
2020-05-07 0 35.90 35.85 35.90 35.35 36.45 13,749,529 494,351,196 35.954 27.28 27.24 27.28 26.86 27.70 18,094,940 27.320 1.27%
2020-05-06 0 35.45 35.40 35.45 34.70 35.80 6,544,909 230,803,596 35.265 26.94 26.90 26.94 26.37 27.20 8,613,367 26.796 1.00%
2020-05-05 0 35.10 35.05 35.10 34.80 35.90 6,573,015 231,874,221 35.277 26.67 26.63 26.67 26.44 27.28 8,650,355 26.805 0.43%
2020-05-04 0 34.95 34.95 35.00 34.50 35.65 9,642,440 337,507,195 35.002 26.56 26.56 26.59 26.21 27.09 12,689,844 26.597 -2.92%
2020-04-29 0 36.00 35.85 36.00 35.00 36.30 14,410,374 515,119,762 35.746 27.35 27.24 27.35 26.59 27.58 18,964,639 27.162 2.56%
2020-04-28 0 35.10 35.05 35.10 33.95 35.10 21,380,235 742,343,696 34.721 26.67 26.63 26.67 25.80 26.67 28,137,260 26.383 -1.82%
2020-04-27 0 35.75 35.75 35.80 35.10 36.00 6,512,415 232,109,305 35.641 27.16 27.16 27.20 26.67 27.35 8,570,603 27.082 0.56%
2020-04-24 0 35.55 35.55 35.60 35.05 36.00 7,285,786 260,579,909 35.766 27.01 27.01 27.05 26.63 27.35 9,588,391 27.177 0.42%
2020-04-23 0 35.40 35.40 35.45 34.90 36.00 7,732,559 274,603,779 35.513 26.90 26.90 26.94 26.52 27.35 10,176,362 26.984 1.14%
2020-04-22 0 35.00 34.95 35.00 33.60 35.00 10,583,732 367,423,432 34.716 26.59 26.56 26.59 25.53 26.59 13,928,622 26.379 3.86%
2020-04-21 0 33.70 33.70 33.75 33.40 34.55 6,959,397 235,942,955 33.903 25.61 25.61 25.65 25.38 26.25 9,158,850 25.761 -2.18%
2020-04-20 0 34.45 34.45 34.50 33.50 34.60 6,430,454 220,029,309 34.217 26.18 26.18 26.21 25.46 26.29 8,462,739 26.000 2.38%
2020-04-17 0 33.65 33.65 33.70 33.40 34.20 4,656,204 157,448,897 33.815 25.57 25.57 25.61 25.38 25.99 6,127,754 25.694 0.60%
2020-04-16 0 33.45 33.45 33.50 32.40 34.30 6,641,865 222,411,417 33.486 25.42 25.42 25.46 24.62 26.06 8,740,965 25.445 1.67%
2020-04-15 0 32.90 32.90 32.95 32.50 34.75 12,621,581 423,445,286 33.549 25.00 25.00 25.04 24.70 26.40 16,610,514 25.493 -2.66%
2020-04-14 0 33.80 33.80 33.85 32.65 34.35 15,620,359 527,412,336 33.764 25.68 25.68 25.72 24.81 26.10 20,557,028 25.656 3.68%
2020-04-09 0 32.60 32.55 32.60 31.55 33.00 12,578,283 409,386,264 32.547 24.77 24.73 24.77 23.97 25.08 16,553,532 24.731 4.65%
2020-04-08 0 31.15 31.15 31.20 30.45 31.40 7,102,235 220,890,613 31.102 23.67 23.67 23.71 23.14 23.86 9,346,830 23.633 1.96%
2020-04-07 0 30.55 30.50 30.55 30.15 31.00 10,797,133 330,533,057 30.613 23.21 23.18 23.21 22.91 23.56 14,209,467 23.261 2.35%
2020-04-06 0 29.85 29.80 29.85 29.60 30.95 5,484,310 164,516,212 29.998 22.68 22.64 22.68 22.49 23.52 7,217,575 22.794 -1.65%
2020-04-03 0 30.35 30.30 30.35 30.00 31.80 7,394,734 225,819,827 30.538 23.06 23.02 23.06 22.80 24.16 9,731,771 23.204 -4.26%
2020-04-02 0 31.70 31.65 31.70 31.50 32.90 10,175,633 327,700,720 32.204 24.09 24.05 24.09 23.94 25.00 13,391,547 24.471 -0.16%
2020-04-01 0 31.75 31.70 31.75 31.25 32.35 7,484,185 238,198,530 31.827 24.13 24.09 24.13 23.75 24.58 9,849,492 24.184 0.79%
2020-03-31 0 31.50 31.50 31.55 30.15 32.25 16,843,884 531,704,236 31.567 23.94 23.94 23.97 22.91 24.51 22,167,237 23.986 4.65%
2020-03-30 0 30.10 30.10 30.15 29.05 30.35 7,056,306 211,202,903 29.931 22.87 22.87 22.91 22.07 23.06 9,286,386 22.743 -0.50%
2020-03-27 0 30.25 30.20 30.25 29.15 30.30 11,150,057 334,200,318 29.973 22.99 22.95 22.99 22.15 23.02 14,673,929 22.775 3.60%
2020-03-26 0 29.20 29.20 29.25 29.00 30.10 9,300,612 273,980,636 29.458 22.19 22.19 22.23 22.04 22.87 12,239,984 22.384 -1.02%
2020-03-25 0 29.50 29.40 29.50 28.85 30.60 9,111,025 268,612,363 29.482 22.42 22.34 22.42 21.92 23.25 11,990,480 22.402 0.51%
2020-03-24 0 29.35 29.35 29.40 28.80 30.00 12,267,106 359,619,355 29.316 22.30 22.30 22.34 21.88 22.80 16,144,011 22.276 4.08%
2020-03-23 0 28.20 28.20 28.25 27.20 29.40 10,152,713 290,055,579 28.569 21.43 21.43 21.47 20.67 22.34 13,361,384 21.708 -3.09%
2020-03-20 0 29.10 29.10 29.15 26.80 29.20 23,183,308 655,370,928 28.269 22.11 22.11 22.15 20.36 22.19 30,510,177 21.480 11.71%
2020-03-19 0 26.05 26.05 26.10 23.95 26.80 36,328,274 916,423,045 25.226 19.79 19.79 19.83 18.20 20.36 47,809,487 19.168 4.20%
2020-03-18 0 25.00 24.95 25.00 24.60 27.45 22,974,449 597,968,177 26.028 19.00 18.96 19.00 18.69 20.86 30,235,310 19.777 -2.34%
2020-03-17 0 25.60 25.55 25.60 24.95 27.30 20,104,688 517,023,207 25.717 19.45 19.41 19.45 18.96 20.74 26,458,588 19.541 -4.30%
2020-03-16 0 26.75 26.75 26.80 26.30 29.25 17,072,884 467,149,749 27.362 20.33 20.33 20.36 19.98 22.23 22,468,610 20.791 -9.63%
2020-03-13 0 29.60 29.60 29.65 28.00 29.90 13,880,854 404,819,094 29.164 22.49 22.49 22.53 21.28 22.72 18,267,769 22.160 -2.95%
2020-03-12 0 30.50 30.45 30.50 29.80 30.95 9,627,524 293,517,762 30.487 23.18 23.14 23.18 22.64 23.52 12,670,213 23.166 -2.71%
2020-03-11 0 31.35 31.30 31.35 30.40 32.20 13,028,620 409,564,782 31.436 23.82 23.78 23.82 23.10 24.47 17,146,194 23.887 1.95%
2020-03-10 0 30.75 30.75 30.85 29.45 31.60 8,460,814 259,786,400 30.705 23.37 23.37 23.44 22.38 24.01 11,134,776 23.331 1.65%
2020-03-09 0 30.25 30.25 30.30 30.25 31.60 7,823,946 241,569,671 30.876 22.99 22.99 23.02 22.99 24.01 10,296,631 23.461 -5.76%
2020-03-06 0 32.10 32.10 32.15 31.40 32.25 6,253,946 199,562,603 31.910 24.39 24.39 24.43 23.86 24.51 8,230,447 24.247 0.00%
2020-03-05 0 32.10 32.05 32.10 31.00 32.25 7,732,808 246,024,252 31.816 24.39 24.35 24.39 23.56 24.51 10,176,690 24.175 4.56%
2020-03-04 0 30.70 30.65 30.70 30.50 31.05 5,113,307 157,456,885 30.794 23.33 23.29 23.33 23.18 23.59 6,729,320 23.399 -0.32%
2020-03-03 0 30.80 30.80 30.85 30.60 31.50 5,702,721 176,965,324 31.032 23.40 23.40 23.44 23.25 23.94 7,505,013 23.580 1.15%
2020-03-02 0 30.45 30.45 30.50 29.90 31.00 6,064,519 185,435,886 30.577 23.14 23.14 23.18 22.72 23.56 7,981,154 23.234 0.16%
2020-02-28 0 30.40 30.35 30.40 30.00 30.95 6,535,822 198,561,844 30.381 23.10 23.06 23.10 22.80 23.52 8,601,408 23.085 -3.80%
2020-02-27 0 31.60 31.60 31.65 30.25 31.85 5,656,822 175,837,015 31.084 24.01 24.01 24.05 22.99 24.20 7,444,608 23.619 3.61%
2020-02-26 0 30.50 30.50 30.55 30.20 31.10 4,277,217 130,655,935 30.547 23.18 23.18 23.21 22.95 23.63 5,628,992 23.211 -1.29%
2020-02-25 0 30.90 30.90 31.00 30.25 31.30 4,374,941 134,899,845 30.835 23.48 23.48 23.56 22.99 23.78 5,757,600 23.430 -0.16%
2020-02-24 0 30.95 30.90 30.95 30.25 31.70 6,035,200 186,027,348 30.824 23.52 23.48 23.52 22.99 24.09 7,942,569 23.422 -3.28%
2020-02-21 0 32.00 31.95 32.00 31.05 32.00 4,318,089 136,962,720 31.718 24.32 24.28 24.32 23.59 24.32 5,682,781 24.101 0.63%
2020-02-20 0 31.80 31.75 31.80 31.20 32.40 7,428,011 235,887,825 31.757 24.16 24.13 24.16 23.71 24.62 9,775,565 24.130 -0.31%
2020-02-19 0 31.90 31.90 31.95 31.70 32.50 5,664,559 182,005,329 32.131 24.24 24.24 24.28 24.09 24.70 7,454,790 24.415 0.63%
2020-02-18 0 31.70 31.70 31.75 31.40 32.15 4,843,437 154,168,861 31.830 24.09 24.09 24.13 23.86 24.43 6,374,160 24.187 -0.16%
2020-02-17 0 31.75 31.65 31.75 31.00 32.20 6,511,399 207,308,398 31.838 24.13 24.05 24.13 23.56 24.47 8,569,266 24.192 1.44%
2020-02-14 0 31.30 31.30 31.35 30.60 32.35 10,488,148 331,344,565 31.592 23.78 23.78 23.82 23.25 24.58 13,802,830 24.006 0.64%
2020-02-13 0 31.10 31.10 31.15 30.50 31.40 10,362,671 322,078,841 31.081 23.63 23.63 23.67 23.18 23.86 13,637,697 23.617 1.63%
2020-02-12 0 30.60 30.60 30.65 30.35 31.00 7,059,373 216,584,831 30.680 23.25 23.25 23.29 23.06 23.56 9,290,422 23.313 0.16%
2020-02-11 0 30.55 30.50 30.55 29.30 30.75 16,197,365 485,950,794 30.002 23.21 23.18 23.21 22.26 23.37 21,316,392 22.797 3.56%
2020-02-10 0 29.50 29.45 29.50 28.50 29.65 6,762,076 198,498,782 29.355 22.42 22.38 22.42 21.66 22.53 8,899,167 22.305 1.20%
2020-02-07 0 29.15 29.10 29.15 28.20 29.30 7,424,103 214,763,313 28.928 22.15 22.11 22.15 21.43 22.26 9,770,422 21.981 0.87%
2020-02-06 0 28.90 28.80 28.90 28.10 29.15 7,270,941 209,855,492 28.862 21.96 21.88 21.96 21.35 22.15 9,568,854 21.931 1.23%
2020-02-05 0 28.55 28.50 28.55 27.85 28.70 9,473,731 269,425,713 28.439 21.69 21.66 21.69 21.16 21.81 12,467,816 21.610 3.44%
2020-02-04 0 27.60 27.55 27.60 26.45 27.85 8,574,999 235,274,844 27.437 20.97 20.93 20.97 20.10 21.16 11,285,048 20.848 4.35%
2020-02-03 0 26.45 26.45 26.50 25.00 26.80 8,822,276 231,647,918 26.257 20.10 20.10 20.14 19.00 20.36 11,610,474 19.952 4.13%
2020-01-31 0 25.40 25.40 25.45 25.15 26.35 7,051,880 179,877,723 25.508 19.30 19.30 19.34 19.11 20.02 9,280,561 19.382 -1.36%
2020-01-30 0 25.75 25.70 25.75 25.20 27.20 8,794,575 226,592,783 25.765 19.57 19.53 19.57 19.15 20.67 11,574,019 19.578 -3.92%
2020-01-29 0 26.80 26.75 26.80 26.10 27.05 4,283,474 113,895,491 26.590 20.36 20.33 20.36 19.83 20.55 5,637,226 20.204 -3.07%
2020-01-24 0 27.65 27.65 27.70 26.80 27.80 1,373,541 37,669,897 27.425 21.01 21.01 21.05 20.36 21.12 1,807,636 20.839 1.47%
2020-01-23 0 27.25 27.20 27.25 26.15 27.95 6,230,503 168,445,146 27.036 20.71 20.67 20.71 19.87 21.24 8,199,596 20.543 -3.20%
2020-01-22 0 28.15 28.05 28.15 27.55 28.35 6,700,391 187,440,304 27.975 21.39 21.31 21.39 20.93 21.54 8,817,987 21.257 0.90%
2020-01-21 0 27.90 27.85 27.90 27.80 28.95 4,150,888 117,039,725 28.196 21.20 21.16 21.20 21.12 22.00 5,462,738 21.425 -3.63%
2020-01-20 0 28.95 28.90 28.95 28.50 29.45 4,065,875 117,611,579 28.927 22.00 21.96 22.00 21.66 22.38 5,350,857 21.980 -0.69%
2020-01-17 0 29.15 29.10 29.15 28.70 29.95 4,223,420 122,715,525 29.056 22.15 22.11 22.15 21.81 22.76 5,558,193 22.078 -1.52%
2020-01-16 0 29.60 29.60 29.65 29.00 29.95 8,267,997 245,055,627 29.639 22.49 22.49 22.53 22.04 22.76 10,881,021 22.521 2.42%
2020-01-15 0 28.90 28.80 28.90 28.50 29.10 4,141,286 119,552,359 28.868 21.96 21.88 21.96 21.66 22.11 5,450,101 21.936 0.52%
2020-01-14 0 28.75 28.65 28.75 28.35 29.20 8,181,387 235,197,616 28.748 21.85 21.77 21.85 21.54 22.19 10,767,038 21.844 0.52%
2020-01-13 0 28.60 28.55 28.60 28.15 29.20 7,005,512 201,852,354 28.813 21.73 21.69 21.73 21.39 22.19 9,219,539 21.894 1.06%
2020-01-10 0 28.30 28.30 28.35 27.45 28.50 11,081,178 312,554,919 28.206 21.50 21.50 21.54 20.86 21.66 14,583,281 21.432 3.28%
2020-01-09 0 27.40 27.40 27.45 26.35 27.65 12,356,562 335,911,810 27.185 20.82 20.82 20.86 20.02 21.01 16,261,739 20.657 4.78%
2020-01-08 0 26.15 26.15 26.20 25.50 26.45 8,639,757 226,422,218 26.207 19.87 19.87 19.91 19.38 20.10 11,370,272 19.914 0.97%
2020-01-07 0 25.90 25.85 25.90 25.40 26.30 6,829,769 177,534,113 25.994 19.68 19.64 19.68 19.30 19.98 8,988,254 19.752 2.37%
2020-01-06 0 25.30 25.20 25.30 25.15 26.05 6,635,790 168,801,400 25.438 19.22 19.15 19.22 19.11 19.79 8,732,970 19.329 -2.88%
2020-01-03 0 26.05 26.00 26.05 25.85 26.45 4,569,374 119,451,943 26.142 19.79 19.76 19.79 19.64 20.10 6,013,482 19.864 -0.19%
2020-01-02 0 26.10 26.05 26.10 25.90 26.65 2,957,091 77,470,662 26.198 19.83 19.79 19.83 19.68 20.25 3,891,652 19.907 -0.57%
2019-12-31 0 26.25 26.20 26.30 25.85 26.45 3,467,321 90,689,035 26.155 19.95 19.91 19.98 19.64 20.10 4,563,136 19.874 -0.94%
2019-12-30 0 26.50 26.45 26.50 25.25 26.60 5,952,431 156,152,592 26.233 20.14 20.10 20.14 19.19 20.21 7,833,641 19.934 3.72%
2019-12-27 0 25.55 25.50 25.55 25.40 26.50 4,387,730 112,347,375 25.605 19.41 19.38 19.41 19.30 20.14 5,774,431 19.456 -1.73%
2019-12-24 0 26.00 26.00 26.05 25.80 26.40 1,111,313 29,111,275 26.195 19.76 19.76 19.79 19.60 20.06 1,462,533 19.905 -0.38%
2019-12-23 0 26.10 26.00 26.10 25.60 26.15 2,398,629 62,270,669 25.961 19.83 19.76 19.83 19.45 19.87 3,156,693 19.727 0.58%
2019-12-20 0 25.95 25.90 25.95 25.55 25.95 4,389,639 113,304,014 25.812 19.72 19.68 19.72 19.41 19.72 5,776,944 19.613 0.78%
2019-12-19 0 25.75 25.70 25.75 25.45 26.40 5,415,674 139,225,405 25.708 19.57 19.53 19.57 19.34 20.06 7,127,247 19.534 -1.53%
2019-12-18 0 26.15 26.05 26.15 25.95 26.95 4,500,262 118,330,922 26.294 19.87 19.79 19.87 19.72 20.48 5,922,528 19.980 -2.06%
2019-12-17 0 26.70 26.65 26.70 26.25 26.75 5,480,605 145,456,128 26.540 20.29 20.25 20.29 19.95 20.33 7,212,699 20.167 1.52%
2019-12-16 0 26.30 26.25 26.30 25.70 26.60 3,246,074 85,477,399 26.333 19.98 19.95 19.98 19.53 20.21 4,271,966 20.009 1.54%
2019-12-13 0 25.90 25.90 25.95 25.75 26.30 3,796,456 98,698,756 25.998 19.68 19.68 19.72 19.57 19.98 4,996,291 19.754 0.58%
2019-12-12 0 25.75 25.70 25.75 25.35 26.40 3,770,923 97,212,234 25.779 19.57 19.53 19.57 19.26 20.06 4,962,688 19.589 -1.15%
2019-12-11 0 26.05 26.00 26.05 25.45 26.25 4,471,215 115,991,944 25.942 19.79 19.76 19.79 19.34 19.95 5,884,301 19.712 2.76%
2019-12-10 0 25.35 25.35 25.40 25.05 25.95 7,018,478 178,000,119 25.362 19.26 19.26 19.30 19.03 19.72 9,236,603 19.271 -2.31%
2019-12-09 0 25.95 25.95 26.00 25.40 26.10 3,514,925 90,754,470 25.820 19.72 19.72 19.76 19.30 19.83 4,625,784 19.619 0.58%
2019-12-06 0 25.80 25.80 25.85 25.80 26.50 3,015,713 78,518,836 26.037 19.60 19.60 19.64 19.60 20.14 3,968,801 19.784 -1.90%
2019-12-05 0 26.30 26.30 26.35 25.65 26.45 5,813,334 151,256,666 26.019 19.98 19.98 20.02 19.49 20.10 7,650,584 19.771 2.14%
2019-12-04 0 25.75 25.70 25.75 25.60 26.50 4,415,873 114,059,331 25.829 19.57 19.53 19.57 19.45 20.14 5,811,469 19.627 -2.65%
2019-12-03 0 26.45 26.45 26.50 25.95 26.70 4,168,043 110,161,449 26.430 20.10 20.10 20.14 19.72 20.29 5,485,314 20.083 1.54%
2019-12-02 0 26.05 26.00 26.05 25.15 26.30 6,012,659 155,951,724 25.937 19.79 19.76 19.79 19.11 19.98 7,912,904 19.709 2.96%
2019-11-29 0 25.30 25.25 25.30 25.10 26.30 9,476,935 241,345,936 25.467 19.22 19.19 19.22 19.07 19.98 12,472,032 19.351 -4.17%
2019-11-28 0 26.40 26.35 26.40 25.45 26.60 5,000,216 130,112,952 26.021 20.06 20.02 20.06 19.34 20.21 6,580,488 19.773 0.00%
2019-11-27 0 26.40 26.35 26.40 26.15 27.65 8,547,433 227,205,204 26.582 20.06 20.02 20.06 19.87 21.01 11,248,770 20.198 -4.17%
2019-11-26 0 27.55 27.50 27.55 27.30 27.80 13,915,383 383,212,529 27.539 20.93 20.90 20.93 20.74 21.12 18,313,210 20.925 0.92%
2019-11-25 0 27.30 27.20 27.30 26.25 27.30 4,285,302 115,657,859 26.989 20.74 20.67 20.74 19.95 20.74 5,639,632 20.508 1.87%
2019-11-22 0 26.80 26.80 26.85 26.55 27.50 3,227,572 86,596,967 26.830 20.36 20.36 20.40 20.17 20.90 4,247,616 20.387 -1.11%
2019-11-21 0 27.10 27.05 27.10 26.75 27.40 3,057,238 82,714,009 27.055 20.59 20.55 20.59 20.33 20.82 4,023,450 20.558 -0.91%
2019-11-20 0 27.35 27.35 27.40 27.00 27.65 3,563,818 97,629,809 27.395 20.78 20.78 20.82 20.52 21.01 4,690,130 20.816 -0.55%
2019-11-19 0 27.50 27.45 27.50 27.30 27.95 4,002,097 110,668,107 27.653 20.90 20.86 20.90 20.74 21.24 5,266,923 21.012 0.18%
2019-11-18 0 27.45 27.45 27.50 26.45 27.55 4,562,356 124,085,622 27.198 20.86 20.86 20.90 20.10 20.93 6,004,246 20.666 3.78%
2019-11-15 0 26.45 26.45 26.50 26.40 27.25 3,951,759 105,124,864 26.602 20.10 20.10 20.14 20.06 20.71 5,200,676 20.214 -2.04%
2019-11-14 0 27.00 26.95 27.00 26.60 27.45 3,785,474 102,561,924 27.094 20.52 20.48 20.52 20.21 20.86 4,981,838 20.587 0.37%
2019-11-13 0 26.90 26.80 26.90 26.25 27.10 3,253,883 86,732,370 26.655 20.44 20.36 20.44 19.95 20.59 4,282,242 20.254 -0.92%
2019-11-12 0 27.15 27.10 27.15 26.60 27.45 3,618,104 98,110,406 27.117 20.63 20.59 20.63 20.21 20.86 4,761,572 20.605 2.45%
2019-11-11 0 26.50 26.40 26.50 26.10 27.20 6,952,574 184,440,565 26.528 20.14 20.06 20.14 19.83 20.67 9,149,870 20.158 -2.57%
2019-11-08 0 27.20 27.15 27.20 26.90 27.85 4,624,509 126,677,077 27.393 20.67 20.63 20.67 20.44 21.16 6,086,042 20.814 -1.27%
2019-11-07 0 27.55 27.50 27.55 27.00 27.55 3,718,581 101,585,618 27.318 20.93 20.90 20.93 20.52 20.93 4,893,804 20.758 0.73%
2019-11-06 0 27.35 27.30 27.35 27.15 28.10 7,679,893 211,755,007 27.573 20.78 20.74 20.78 20.63 21.35 10,107,052 20.951 -1.80%
2019-11-05 0 27.85 27.75 27.85 27.60 28.15 4,956,702 138,175,102 27.876 21.16 21.09 21.16 20.97 21.39 6,523,222 21.182 1.46%
2019-11-04 0 27.45 27.45 27.50 26.75 27.70 5,419,174 148,205,293 27.348 20.86 20.86 20.90 20.33 21.05 7,131,854 20.781 3.00%
2019-11-01 0 26.65 26.60 26.65 26.35 26.80 2,279,473 60,716,702 26.636 20.25 20.21 20.25 20.02 20.36 2,999,879 20.240 0.00%
2019-10-31 0 26.65 26.60 26.65 26.20 27.25 5,617,328 150,546,472 26.800 20.25 20.21 20.25 19.91 20.71 7,392,632 20.364 2.50%
2019-10-30 0 26.00 25.95 26.00 25.70 26.75 4,140,072 107,286,243 25.914 19.76 19.72 19.76 19.53 20.33 5,448,503 19.691 -2.26%
2019-10-29 0 26.60 26.55 26.60 25.80 26.60 6,165,610 162,254,455 26.316 20.21 20.17 20.21 19.60 20.21 8,114,194 19.996 2.50%
2019-10-28 0 25.95 25.85 25.95 25.40 26.35 4,298,974 111,864,032 26.021 19.72 19.64 19.72 19.30 20.02 5,657,625 19.772 2.77%
2019-10-25 0 25.25 25.20 25.25 24.60 25.40 4,267,042 106,894,822 25.051 19.19 19.15 19.19 18.69 19.30 5,615,601 19.035 2.02%
2019-10-24 0 24.75 24.65 24.75 24.10 25.20 4,443,307 109,219,663 24.581 18.81 18.73 18.81 18.31 19.15 5,847,573 18.678 -0.60%
2019-10-23 0 24.90 24.85 24.90 24.45 25.10 3,585,306 88,658,913 24.728 18.92 18.88 18.92 18.58 19.07 4,718,409 18.790 0.20%
2019-10-22 0 24.85 24.80 24.85 24.65 25.45 3,884,465 96,899,491 24.945 18.88 18.84 18.88 18.73 19.34 5,112,114 18.955 -2.36%
2019-10-21 0 25.45 25.35 25.45 25.00 25.55 2,299,877 58,244,752 25.325 19.34 19.26 19.34 19.00 19.41 3,026,732 19.243 0.20%
2019-10-18 0 25.40 25.35 25.40 25.20 25.65 3,057,476 77,636,926 25.392 19.30 19.26 19.30 19.15 19.49 4,023,763 19.295 0.00%
2019-10-17 0 25.40 25.35 25.40 25.10 25.55 3,781,322 95,965,325 25.379 19.30 19.26 19.30 19.07 19.41 4,976,374 19.284 0.40%
2019-10-16 0 25.30 25.25 25.30 24.65 25.40 4,244,488 106,793,671 25.161 19.22 19.19 19.22 18.73 19.30 5,585,919 19.118 2.64%
2019-10-15 0 24.65 24.65 24.70 24.25 25.50 6,367,999 157,677,238 24.761 18.73 18.73 18.77 18.43 19.38 8,380,546 18.815 -1.60%
2019-10-14 0 25.05 25.00 25.05 24.05 25.25 8,217,644 203,255,678 24.734 19.03 19.00 19.03 18.27 19.19 10,814,754 18.794 3.09%
2019-10-11 0 24.30 24.25 24.30 23.90 24.85 5,458,867 132,504,958 24.273 18.46 18.43 18.46 18.16 18.88 7,184,091 18.444 0.00%
2019-10-10 0 24.30 24.25 24.30 24.15 25.20 9,273,762 226,499,975 24.424 18.46 18.43 18.46 18.35 19.15 12,204,648 18.559 -0.82%
2019-10-09 0 24.50 24.50 24.55 23.20 24.80 10,953,993 266,442,140 24.324 18.62 18.62 18.65 17.63 18.84 14,415,901 18.483 5.15%
2019-10-08 0 23.30 23.25 23.30 23.10 24.10 4,882,754 115,264,310 23.606 17.70 17.67 17.70 17.55 18.31 6,425,903 17.937 -1.48%
2019-10-04 0 23.65 23.60 23.65 22.95 24.10 4,373,160 103,485,618 23.664 17.97 17.93 17.97 17.44 18.31 5,755,257 17.981 1.28%
2019-10-03 0 23.35 23.35 23.40 22.35 23.70 5,118,159 118,872,188 23.226 17.74 17.74 17.78 16.98 18.01 6,735,706 17.648 3.55%
2019-10-02 0 22.55 22.45 22.55 22.10 22.80 4,449,092 99,815,490 22.435 17.13 17.06 17.13 16.79 17.32 5,855,186 17.047 -0.22%
2019-09-30 0 22.60 22.55 22.60 22.10 22.80 4,105,914 92,647,132 22.564 17.17 17.13 17.17 16.79 17.32 5,403,550 17.146 1.12%
2019-09-27 0 22.35 22.30 22.35 22.20 23.30 3,113,056 70,253,697 22.567 16.98 16.94 16.98 16.87 17.70 4,096,908 17.148 -4.08%
2019-09-26 0 23.30 23.25 23.30 22.65 23.40 4,144,197 95,818,383 23.121 17.70 17.67 17.70 17.21 17.78 5,453,932 17.569 2.42%
2019-09-25 0 22.75 22.70 22.75 22.20 22.85 3,698,856 83,560,191 22.591 17.29 17.25 17.29 16.87 17.36 4,867,845 17.166 0.22%
2019-09-24 0 22.70 22.65 22.70 22.40 22.95 3,016,468 68,257,703 22.628 17.25 17.21 17.25 17.02 17.44 3,969,795 17.194 1.34%
2019-09-23 0 22.40 22.35 22.40 21.90 22.95 4,402,008 98,105,723 22.287 17.02 16.98 17.02 16.64 17.44 5,793,222 16.935 -0.88%
2019-09-20 0 22.60 22.60 22.70 22.50 23.35 6,204,828 141,305,354 22.773 17.17 17.17 17.25 17.10 17.74 8,165,806 17.305 -2.80%
2019-09-19 0 23.25 23.20 23.25 22.90 23.50 5,648,618 131,412,080 23.264 17.67 17.63 17.67 17.40 17.86 7,433,811 17.678 0.87%
2019-09-18 0 23.05 23.00 23.05 22.70 23.35 5,105,133 117,832,930 23.081 17.51 17.48 17.51 17.25 17.74 6,718,563 17.538 1.77%
2019-09-17 0 22.65 22.55 22.65 22.25 23.00 6,061,107 136,975,300 22.599 17.21 17.13 17.21 16.91 17.48 7,976,664 17.172 0.44%
2019-09-16 0 22.55 22.55 22.60 21.85 22.90 8,620,156 191,705,680 22.239 17.13 17.13 17.17 16.60 17.40 11,344,476 16.899 -2.38%
2019-09-13 0 23.10 23.05 23.10 22.05 23.15 5,301,723 120,853,339 22.795 17.55 17.51 17.55 16.75 17.59 6,977,283 17.321 4.05%
2019-09-12 0 22.20 22.20 22.25 21.95 22.65 4,830,364 107,332,387 22.220 16.87 16.87 16.91 16.68 17.21 6,356,956 16.884 -0.22%
2019-09-11 0 22.25 22.20 22.25 21.85 22.75 7,138,180 157,858,821 22.115 16.91 16.87 16.91 16.60 17.29 9,394,135 16.804 -1.33%
2019-09-10 0 22.55 22.50 22.55 22.30 23.50 11,268,741 254,918,964 22.622 17.13 17.10 17.13 16.94 17.86 14,830,122 17.189 -3.22%
2019-09-09 0 23.30 23.30 23.35 23.15 24.35 5,097,373 119,806,549 23.504 17.70 17.70 17.74 17.59 18.50 6,708,350 17.859 -3.52%
2019-09-06 0 24.15 24.10 24.15 23.85 24.60 8,212,269 198,332,306 24.151 18.35 18.31 18.35 18.12 18.69 10,807,680 18.351 0.62%
2019-09-05 0 24.00 23.90 24.00 23.00 24.30 9,033,399 214,908,166 23.790 18.24 18.16 18.24 17.48 18.46 11,888,321 18.077 4.12%
2019-09-04 0 23.05 23.00 23.05 22.50 23.35 6,953,384 159,516,900 22.941 17.51 17.48 17.51 17.10 17.74 9,150,936 17.432 0.66%
2019-09-03 0 22.90 22.85 22.90 22.60 23.25 3,470,115 79,269,906 22.844 17.40 17.36 17.40 17.17 17.67 4,566,813 17.358 0.00%
2019-09-02 0 22.90 22.80 22.90 22.60 23.45 3,712,310 85,170,140 22.943 17.40 17.32 17.40 17.17 17.82 4,885,551 17.433 0.88%
2019-08-30 0 22.70 22.60 22.70 22.00 23.10 6,764,135 152,636,787 22.566 17.25 17.17 17.25 16.72 17.55 8,901,877 17.147 -0.66%
2019-08-29 0 22.85 22.80 22.85 22.30 22.85 5,388,792 121,942,024 22.629 17.36 17.32 17.36 16.94 17.36 7,091,870 17.195 1.11%
2019-08-28 0 22.60 22.55 22.60 22.10 23.00 7,705,090 173,270,409 22.488 17.17 17.13 17.17 16.79 17.48 10,140,212 17.087 0.44%
2019-08-27 0 22.50 22.45 22.50 22.10 22.80 11,608,322 260,905,867 22.476 17.10 17.06 17.10 16.79 17.32 15,277,024 17.078 3.45%
2019-08-26 0 21.75 21.70 21.75 20.10 22.10 15,575,696 331,607,963 21.290 16.53 16.49 16.53 15.27 16.79 20,498,250 16.177 3.57%
2019-08-23 0 21.00 21.00 21.05 19.26 21.45 25,204,732 518,571,878 20.574 15.96 15.96 15.99 14.63 16.30 33,170,453 15.634 9.60%
2019-08-22 0 19.16 19.14 19.16 18.90 19.56 6,296,622 120,607,777 19.154 14.56 14.54 14.56 14.36 14.86 8,286,611 14.555 -0.31%
2019-08-21 0 19.22 19.22 19.28 18.74 19.44 5,935,556 113,846,430 19.180 14.60 14.60 14.65 14.24 14.77 7,811,433 14.574 2.45%
2019-08-20 0 18.76 18.76 18.78 18.64 19.12 3,745,911 70,564,000 18.838 14.25 14.25 14.27 14.16 14.53 4,929,771 14.314 -0.64%
2019-08-19 0 18.88 18.88 18.90 18.70 19.32 5,477,421 104,024,471 18.992 14.35 14.35 14.36 14.21 14.68 7,208,509 14.431 1.07%
2019-08-16 0 18.68 18.68 18.70 18.10 18.86 6,660,924 124,156,077 18.639 14.19 14.19 14.21 13.75 14.33 8,766,047 14.163 2.30%
2019-08-15 0 18.26 18.26 18.28 17.70 18.40 3,902,188 70,702,060 18.119 13.87 13.87 13.89 13.45 13.98 5,135,438 13.767 0.44%
2019-08-14 0 18.18 18.18 18.20 18.08 18.50 7,525,749 137,678,427 18.294 13.81 13.81 13.83 13.74 14.06 9,904,192 13.901 1.56%
2019-08-13 0 17.90 17.86 17.90 17.52 17.96 5,717,044 101,494,598 17.753 13.60 13.57 13.60 13.31 13.65 7,523,863 13.490 -0.33%
2019-08-12 0 17.96 17.94 17.96 17.74 18.32 7,107,165 127,788,339 17.980 13.65 13.63 13.65 13.48 13.92 9,353,318 13.662 -0.66%
2019-08-09 0 18.08 18.06 18.08 17.90 18.86 7,943,516 145,328,278 18.295 13.74 13.72 13.74 13.60 14.33 10,453,990 13.902 -1.85%
2019-08-08 0 18.42 18.42 18.44 18.20 18.60 5,503,239 101,434,778 18.432 14.00 14.00 14.01 13.83 14.13 7,242,487 14.006 1.43%
2019-08-07 0 18.16 18.16 18.18 17.50 18.20 9,530,567 171,557,129 18.001 13.80 13.80 13.81 13.30 13.83 12,542,614 13.678 4.37%
2019-08-06 0 17.40 17.40 17.42 16.66 17.50 12,350,449 212,722,256 17.224 13.22 13.22 13.24 12.66 13.30 16,253,694 13.088 -0.57%
2019-08-05 0 17.50 17.46 17.50 17.38 18.08 9,067,192 159,352,085 17.575 13.30 13.27 13.30 13.21 13.74 11,932,794 13.354 -3.31%
2019-08-02 0 18.10 18.10 18.12 17.80 18.34 11,123,176 201,174,994 18.086 13.75 13.75 13.77 13.53 13.94 14,638,552 13.743 -1.52%
2019-08-01 0 18.38 18.38 18.40 18.24 19.58 12,409,788 231,919,715 18.688 13.97 13.97 13.98 13.86 14.88 16,331,786 14.201 -3.57%
2019-07-31 0 19.06 19.02 19.06 18.82 19.28 4,646,487 88,510,114 19.049 14.48 14.45 14.48 14.30 14.65 6,114,966 14.474 -0.73%
2019-07-30 0 19.20 19.20 19.22 19.18 19.54 5,836,705 113,199,173 19.394 14.59 14.59 14.60 14.57 14.85 7,681,341 14.737 -0.62%
2019-07-29 0 19.32 19.30 19.32 18.92 19.92 11,839,888 228,885,720 19.332 14.68 14.67 14.68 14.38 15.14 15,581,775 14.689 2.44%
2019-07-26 0 18.86 18.84 18.86 18.80 19.26 5,146,148 97,306,850 18.909 14.33 14.32 14.33 14.29 14.63 6,772,540 14.368 -2.28%
2019-07-25 0 19.30 19.22 19.30 18.74 19.38 5,960,002 114,153,744 19.153 14.67 14.60 14.67 14.24 14.73 7,843,605 14.554 2.22%
2019-07-24 0 18.88 18.88 18.90 18.60 19.06 4,135,538 78,107,834 18.887 14.35 14.35 14.36 14.13 14.48 5,442,536 14.351 0.53%
2019-07-23 0 18.78 18.76 18.78 18.34 19.10 7,375,749 137,398,652 18.628 14.27 14.25 14.27 13.94 14.51 9,706,786 14.155 -0.84%
2019-07-22 0 18.94 18.90 18.94 18.80 19.30 5,319,057 101,047,183 18.997 14.39 14.36 14.39 14.29 14.67 7,000,096 14.435 0.11%
2019-07-19 0 18.92 18.92 18.96 18.66 19.18 7,400,878 140,041,411 18.922 14.38 14.38 14.41 14.18 14.57 9,739,857 14.378 -0.21%
2019-07-18 0 18.96 18.96 18.98 18.70 19.48 10,048,461 191,087,668 19.017 14.41 14.41 14.42 14.21 14.80 13,224,184 14.450 -2.57%
2019-07-17 0 19.46 19.40 19.46 19.26 19.52 5,868,012 113,592,703 19.358 14.79 14.74 14.79 14.63 14.83 7,722,543 14.709 0.31%
2019-07-16 0 19.40 19.40 19.42 19.20 19.86 7,598,954 148,086,215 19.488 14.74 14.74 14.76 14.59 15.09 10,000,533 14.808 -1.52%
2019-07-15 0 19.70 19.68 19.70 19.26 19.78 7,364,562 144,600,552 19.635 14.97 14.95 14.97 14.63 15.03 9,692,063 14.919 0.41%
2019-07-12 0 19.62 19.60 19.62 19.00 19.78 12,039,650 235,878,714 19.592 14.91 14.89 14.91 14.44 15.03 15,844,669 14.887 3.26%
2019-07-11 0 19.00 18.98 19.00 18.92 19.58 8,963,307 172,458,455 19.240 14.44 14.42 14.44 14.38 14.88 11,796,077 14.620 1.39%
2019-07-10 0 18.74 18.70 18.74 18.00 18.88 8,054,934 149,479,108 18.557 14.24 14.21 14.24 13.68 14.35 10,600,621 14.101 4.23%
2019-07-09 0 17.98 17.94 17.98 17.84 18.50 3,729,783 67,498,350 18.097 13.66 13.63 13.66 13.56 14.06 4,908,546 13.751 -1.32%
2019-07-08 0 18.22 18.16 18.22 17.60 18.32 6,259,529 112,458,250 17.966 13.84 13.80 13.84 13.37 13.92 8,237,795 13.651 1.90%
2019-07-05 0 17.88 17.86 17.88 17.60 18.28 9,655,166 172,027,501 17.817 13.59 13.57 13.59 13.37 13.89 12,706,591 13.538 -1.43%
2019-07-04 0 18.14 18.14 18.16 18.00 18.70 5,819,528 105,814,229 18.183 13.78 13.78 13.80 13.68 14.21 7,658,736 13.816 -2.99%
2019-07-03 0 18.70 18.68 18.70 18.24 19.10 8,381,316 157,550,264 18.798 14.21 14.19 14.21 13.86 14.51 11,030,153 14.284 1.52%
2019-07-02 0 18.42 18.42 18.44 18.06 18.54 5,813,994 106,436,241 18.307 14.00 14.00 14.01 13.72 14.09 7,651,453 13.911 1.99%
2019-06-28 0 18.06 18.06 18.10 17.78 18.24 5,528,581 99,708,930 18.035 13.72 13.72 13.75 13.51 13.86 7,275,838 13.704 -1.10%
2019-06-27 0 18.26 18.24 18.26 17.92 18.48 5,337,471 97,141,768 18.200 13.87 13.86 13.87 13.62 14.04 7,024,329 13.829 0.11%
2019-06-26 0 18.24 18.24 18.26 18.06 18.58 7,072,079 129,652,457 18.333 13.86 13.86 13.87 13.72 14.12 9,307,144 13.930 1.56%
2019-06-25 0 17.96 17.94 17.96 17.72 18.34 10,283,942 185,063,345 17.995 13.65 13.63 13.65 13.46 13.94 13,534,086 13.674 -0.66%
2019-06-24 0 18.08 18.04 18.08 17.68 18.34 8,460,125 153,044,493 18.090 13.74 13.71 13.74 13.43 13.94 11,133,869 13.746 2.38%
2019-06-21 0 17.66 17.66 17.68 17.24 17.74 6,975,795 122,606,060 17.576 13.42 13.42 13.43 13.10 13.48 9,180,430 13.355 1.49%
2019-06-20 0 17.40 17.38 17.40 16.96 17.54 6,970,126 120,984,745 17.358 13.22 13.21 13.22 12.89 13.33 9,172,970 13.189 3.20%
2019-06-19 0 16.86 16.84 16.86 16.60 17.00 7,049,737 118,517,189 16.812 12.81 12.80 12.81 12.61 12.92 9,277,741 12.774 1.08%
2019-06-18 0 16.68 16.64 16.68 16.22 16.78 3,884,160 64,298,883 16.554 12.67 12.64 12.67 12.32 12.75 5,111,713 12.579 2.58%
2019-06-17 0 16.26 16.26 16.28 16.26 16.56 4,652,640 76,085,873 16.353 12.36 12.36 12.37 12.36 12.58 6,123,064 12.426 -0.37%
2019-06-14 0 16.32 16.32 16.34 16.22 16.56 2,919,947 47,647,821 16.318 12.40 12.40 12.42 12.32 12.58 3,842,769 12.399 -0.97%
2019-06-13 0 16.48 16.46 16.48 16.20 16.62 4,008,184 65,762,225 16.407 12.52 12.51 12.52 12.31 12.63 5,274,933 12.467 0.37%
2019-06-12 0 16.42 16.40 16.42 16.08 16.60 3,973,275 65,160,899 16.400 12.48 12.46 12.48 12.22 12.61 5,228,992 12.461 -0.61%
2019-06-11 0 16.52 16.50 16.52 15.80 16.52 6,045,273 99,208,107 16.411 12.55 12.54 12.55 12.01 12.55 7,955,825 12.470 4.16%
2019-06-10 0 15.86 15.84 15.86 15.78 16.04 8,972,761 142,933,091 15.930 12.05 12.04 12.05 11.99 12.19 11,808,519 12.104 -0.38%
2019-06-06 0 15.92 15.90 15.92 15.60 16.08 4,527,515 71,680,747 15.832 12.10 12.08 12.10 11.85 12.22 5,958,394 12.030 0.51%
2019-06-05 0 15.84 15.84 15.88 15.72 16.18 7,423,542 118,358,994 15.944 12.04 12.04 12.07 11.94 12.29 9,769,683 12.115 1.02%
2019-06-04 0 15.68 15.68 15.70 15.54 16.40 5,310,656 83,763,336 15.773 11.91 11.91 11.93 11.81 12.46 6,989,039 11.985 -3.33%
2019-06-03 0 16.22 16.18 16.22 15.80 16.42 8,441,525 136,021,917 16.113 12.32 12.29 12.32 12.01 12.48 11,109,390 12.244 0.87%
2019-05-31 0 16.08 16.06 16.08 15.60 16.24 9,854,114 158,589,681 16.094 12.22 12.20 12.22 11.85 12.34 12,968,415 12.229 3.08%
2019-05-30 0 15.60 15.54 15.60 15.42 15.70 4,550,500 70,834,798 15.566 11.85 11.81 11.85 11.72 11.93 5,988,643 11.828 0.39%
2019-05-29 0 15.54 15.46 15.54 15.32 16.00 10,921,664 170,902,278 15.648 11.81 11.75 11.81 11.64 12.16 14,373,354 11.890 0.39%
2019-05-28 0 15.48 15.46 15.48 14.80 15.48 8,600,766 132,004,187 15.348 11.76 11.75 11.76 11.25 11.76 11,318,958 11.662 3.20%
2019-05-27 0 15.00 15.00 15.06 14.74 15.10 3,331,708 49,769,896 14.938 11.40 11.40 11.44 11.20 11.47 4,384,663 11.351 0.13%
2019-05-24 0 14.98 14.96 14.98 14.56 15.14 6,484,022 97,077,606 14.972 11.38 11.37 11.38 11.06 11.50 8,533,237 11.376 4.61%
2019-05-23 0 14.32 14.30 14.32 14.20 14.86 3,655,233 53,062,398 14.517 10.88 10.87 10.88 10.79 11.29 4,810,435 11.031 -2.21%
2019-05-22 0 14.74 14.72 14.74 14.60 15.08 3,946,635 58,710,104 14.876 11.13 11.11 11.13 11.02 11.38 5,228,196 11.230 0.41%
2019-05-21 0 14.68 14.68 14.70 14.22 14.98 6,330,941 93,131,788 14.711 11.08 11.08 11.10 10.73 11.31 8,386,739 11.105 2.95%
2019-05-20 0 14.26 14.24 14.26 14.04 14.92 6,393,458 91,424,001 14.300 10.76 10.75 10.76 10.60 11.26 8,469,557 10.794 -3.39%
2019-05-17 0 14.76 14.76 14.78 14.64 15.10 5,044,913 74,664,751 14.800 11.14 11.14 11.16 11.05 11.40 6,683,109 11.172 -0.14%
2019-05-16 0 14.78 14.78 14.80 14.44 15.06 4,701,539 69,732,576 14.832 11.16 11.16 11.17 10.90 11.37 6,228,234 11.196 2.07%
2019-05-15 0 14.48 14.48 14.50 14.14 14.64 4,043,890 58,405,962 14.443 10.93 10.93 10.95 10.67 11.05 5,357,032 10.903 1.54%
2019-05-14 0 14.26 14.24 14.26 14.00 14.42 6,288,222 89,764,850 14.275 10.76 10.75 10.76 10.57 10.89 8,330,149 10.776 -2.99%
2019-05-10 0 14.70 14.68 14.72 14.10 14.70 6,688,075 97,144,284 14.525 11.10 11.08 11.11 10.64 11.10 8,859,843 10.965 5.30%
2019-05-09 0 13.96 13.96 13.98 13.80 14.78 13,810,099 193,762,712 14.031 10.54 10.54 10.55 10.42 11.16 18,294,547 10.591 -5.55%
2019-05-08 0 14.78 14.76 14.78 14.70 15.18 6,899,927 102,621,912 14.873 11.16 11.14 11.16 11.10 11.46 9,140,488 11.227 -2.76%
2019-05-07 0 15.20 15.20 15.22 14.62 15.38 7,541,687 114,133,610 15.134 11.47 11.47 11.49 11.04 11.61 9,990,642 11.424 4.11%
2019-05-06 0 14.60 14.56 14.60 14.46 15.18 12,507,439 182,738,716 14.610 11.02 10.99 11.02 10.92 11.46 16,568,885 11.029 -3.95%
2019-05-03 0 15.20 15.18 15.20 14.94 15.36 8,999,462 136,770,406 15.198 11.47 11.46 11.47 11.28 11.59 11,921,789 11.472 1.74%
2019-05-02 0 14.94 14.90 14.94 14.44 15.22 9,429,297 141,795,366 15.038 11.28 11.25 11.28 10.90 11.49 12,491,201 11.352 3.03%
2019-04-30 0 14.50 14.48 14.50 14.00 14.58 8,358,662 120,828,081 14.455 10.95 10.93 10.95 10.57 11.01 11,072,907 10.912 2.84%
2019-04-29 0 14.10 14.06 14.10 13.90 14.28 3,008,985 42,330,080 14.068 10.64 10.61 10.64 10.49 10.78 3,986,070 10.620 -0.56%
2019-04-26 0 14.18 14.12 14.18 14.04 14.22 2,583,817 36,546,550 14.144 10.70 10.66 10.70 10.60 10.73 3,422,840 10.677 0.42%
2019-04-25 0 14.12 14.10 14.12 14.02 14.42 2,484,542 35,267,778 14.195 10.66 10.64 10.66 10.58 10.89 3,291,328 10.715 -2.08%
2019-04-24 0 14.42 14.40 14.42 14.02 14.46 4,827,095 69,133,871 14.322 10.89 10.87 10.89 10.58 10.92 6,394,561 10.811 2.41%
2019-04-23 0 14.08 14.04 14.08 14.00 14.32 3,536,415 49,834,399 14.092 10.63 10.60 10.63 10.57 10.81 4,684,768 10.638 -1.54%
2019-04-18 0 14.30 14.26 14.30 14.18 14.38 3,539,428 50,461,939 14.257 10.79 10.76 10.79 10.70 10.86 4,688,760 10.762 -0.28%
2019-04-17 0 14.34 14.32 14.34 14.26 14.50 2,193,325 31,478,120 14.352 10.82 10.81 10.82 10.76 10.95 2,905,547 10.834 -0.55%
2019-04-16 0 14.42 14.42 14.44 14.22 14.50 3,255,825 46,833,403 14.384 10.89 10.89 10.90 10.73 10.95 4,313,064 10.858 -0.28%
2019-04-15 0 14.46 14.44 14.46 14.38 14.68 4,245,833 61,545,627 14.496 10.92 10.90 10.92 10.86 11.08 5,624,550 10.942 0.14%
2019-04-12 0 14.44 14.44 14.46 14.18 14.50 5,058,515 72,838,502 14.399 10.90 10.90 10.92 10.70 10.95 6,701,128 10.870 1.98%
2019-04-11 0 14.16 14.14 14.16 14.04 14.50 8,919,033 127,408,901 14.285 10.69 10.67 10.69 10.60 10.95 11,815,243 10.783 -2.34%
2019-04-10 0 14.50 14.46 14.50 14.40 14.68 10,075,890 146,082,411 14.498 10.95 10.92 10.95 10.87 11.08 13,347,757 10.944 -0.68%
2019-04-09 0 14.60 14.58 14.60 14.38 14.84 8,773,487 128,390,725 14.634 11.02 11.01 11.02 10.86 11.20 11,622,435 11.047 0.69%
2019-04-08 0 14.50 14.44 14.50 14.36 14.68 6,170,375 89,362,827 14.483 10.95 10.90 10.95 10.84 11.08 8,174,034 10.933 0.00%
2019-04-04 0 14.50 14.48 14.50 14.36 14.66 4,154,185 60,198,584 14.491 10.95 10.93 10.95 10.84 11.07 5,503,142 10.939 0.28%
2019-04-03 0 14.46 14.42 14.46 14.34 14.68 4,811,236 69,449,154 14.435 10.92 10.89 10.92 10.82 11.08 6,373,552 10.896 -0.28%
2019-04-02 0 14.50 14.44 14.50 14.30 14.88 7,170,598 104,081,252 14.515 10.95 10.90 10.95 10.79 11.23 9,499,052 10.957 -0.68%
2019-04-01 0 14.60 14.60 14.62 14.44 15.00 6,246,342 91,945,120 14.720 11.02 11.02 11.04 10.90 11.32 8,274,669 11.112 -0.14%
2019-03-29 0 14.62 14.56 14.62 14.40 14.66 7,790,642 113,262,818 14.538 11.04 10.99 11.04 10.87 11.07 10,320,438 10.975 0.41%
2019-03-28 0 14.56 14.56 14.58 14.18 14.70 7,213,992 104,570,063 14.495 10.99 10.99 11.01 10.70 11.10 9,556,537 10.942 1.11%
2019-03-27 0 14.40 14.40 14.44 13.90 14.52 11,332,374 162,098,388 14.304 10.87 10.87 10.90 10.49 10.96 15,012,250 10.798 3.00%
2019-03-26 0 13.98 13.96 13.98 13.68 14.56 9,833,769 137,415,758 13.974 10.55 10.54 10.55 10.33 10.99 13,027,014 10.549 -0.29%
2019-03-25 0 14.02 14.02 14.04 13.76 14.22 13,741,449 191,657,106 13.947 10.58 10.58 10.60 10.39 10.73 18,203,605 10.529 -1.68%
2019-03-22 0 14.26 14.22 14.26 13.96 14.34 8,179,262 115,863,029 14.165 10.76 10.73 10.76 10.54 10.82 10,835,252 10.693 1.42%
2019-03-21 0 14.06 14.06 14.08 13.90 14.30 15,592,551 220,084,551 14.115 10.61 10.61 10.63 10.49 10.79 20,655,802 10.655 0.72%
2019-03-20 0 13.96 13.94 13.96 12.58 14.08 34,684,118 466,999,753 13.464 10.54 10.52 10.54 9.496 10.63 45,946,828 10.164 12.04%
2019-03-19 0 12.46 12.46 12.48 12.00 13.56 27,777,080 351,550,316 12.656 9.406 9.406 9.421 9.059 10.24 36,796,920 9.5538 -6.88%
2019-03-18 0 13.38 13.34 13.38 13.06 13.62 16,881,636 226,132,465 13.395 10.10 10.07 10.10 9.859 10.28 22,363,481 10.112 3.40%
2019-03-15 0 12.94 12.92 12.94 12.72 13.04 16,742,188 216,536,738 12.934 9.768 9.753 9.768 9.602 9.844 22,178,751 9.7633 1.09%
2019-03-14 0 12.80 12.80 12.82 12.70 13.18 4,393,602 56,471,095 12.853 9.662 9.662 9.677 9.587 9.949 5,820,303 9.7024 -2.14%
2019-03-13 0 13.08 13.06 13.08 12.78 13.18 4,734,220 61,629,467 13.018 9.874 9.859 9.874 9.647 9.949 6,271,527 9.8269 1.08%
2019-03-12 0 12.94 12.88 12.94 12.66 13.04 5,917,330 76,032,324 12.849 9.768 9.723 9.768 9.557 9.844 7,838,820 9.6995 3.03%
2019-03-11 0 12.56 12.52 12.56 12.02 12.56 9,285,644 113,955,506 12.272 9.481 9.451 9.481 9.074 9.481 12,300,901 9.2640 2.61%
2019-03-08 0 12.24 12.24 12.26 12.14 12.58 7,977,865 98,477,102 12.344 9.240 9.240 9.255 9.164 9.496 10,568,456 9.3180 -2.70%
2019-03-07 0 12.58 12.52 12.60 12.48 13.00 5,532,817 69,957,119 12.644 9.496 9.451 9.511 9.421 9.813 7,329,447 9.5447 -2.63%
2019-03-06 0 12.92 12.92 12.96 12.92 13.20 4,419,783 57,425,447 12.993 9.753 9.753 9.783 9.753 9.964 5,854,986 9.8080 -1.22%
2019-03-05 0 13.08 13.06 13.08 12.80 13.30 5,868,485 76,926,824 13.108 9.874 9.859 9.874 9.662 10.04 7,774,114 9.8953 1.40%
2019-03-04 0 12.90 12.88 12.90 12.80 13.22 6,174,053 79,964,290 12.952 9.738 9.723 9.738 9.662 9.979 8,178,906 9.7769 -0.31%
2019-03-01 0 12.94 12.94 12.96 12.72 13.00 7,335,450 94,420,070 12.872 9.768 9.768 9.783 9.602 9.813 9,717,435 9.7166 0.15%
2019-02-28 0 12.92 12.78 12.92 12.70 12.92 6,976,488 89,594,224 12.842 9.753 9.647 9.753 9.587 9.753 9,241,910 9.6943 1.10%
2019-02-27 0 12.78 12.74 12.78 12.56 12.90 5,168,173 65,951,577 12.761 9.647 9.617 9.647 9.481 9.738 6,846,395 9.6330 -0.16%
2019-02-26 0 12.80 12.78 12.80 12.64 12.86 7,790,061 99,152,365 12.728 9.662 9.647 9.662 9.542 9.708 10,319,668 9.6081 -0.47%
2019-02-25 0 12.86 12.84 12.86 12.40 13.30 18,013,560 229,521,775 12.742 9.708 9.693 9.708 9.360 10.04 23,862,966 9.6183 -2.58%
2019-02-22 0 13.20 13.18 13.20 12.88 13.28 6,315,071 82,958,702 13.137 9.964 9.949 9.964 9.723 10.02 8,365,716 9.9165 1.07%
2019-02-21 0 13.06 13.04 13.06 12.52 13.06 7,301,635 94,532,013 12.947 9.859 9.844 9.859 9.451 9.859 9,672,639 9.7731 3.00%
2019-02-20 0 12.68 12.68 12.72 12.48 12.82 14,545,203 184,588,843 12.691 9.572 9.572 9.602 9.421 9.677 19,268,356 9.5799 1.12%
2019-02-19 0 12.54 12.48 12.54 12.40 12.74 5,190,698 65,238,720 12.568 9.466 9.421 9.466 9.360 9.617 6,876,234 9.4876 -0.16%
2019-02-18 0 12.56 12.56 12.58 12.06 12.60 15,881,815 197,183,640 12.416 9.481 9.481 9.496 9.104 9.511 21,038,996 9.3723 5.02%
2019-02-15 0 11.96 11.92 11.96 11.88 12.24 8,663,870 104,218,548 12.029 9.028 8.998 9.028 8.968 9.240 11,477,223 9.0805 -2.29%
2019-02-14 0 12.24 12.22 12.24 12.18 12.42 9,957,690 122,052,762 12.257 9.240 9.225 9.240 9.194 9.376 13,191,175 9.2526 -1.29%
2019-02-13 0 12.40 12.38 12.40 12.22 12.54 11,477,128 142,133,897 12.384 9.360 9.345 9.360 9.225 9.466 15,204,009 9.3484 -1.12%
2019-02-12 0 12.54 12.50 12.54 12.34 12.66 8,288,187 103,753,152 12.518 9.466 9.436 9.466 9.315 9.557 10,979,547 9.4497 1.13%
2019-02-11 0 12.40 12.36 12.40 12.16 12.58 10,815,407 133,366,777 12.331 9.360 9.330 9.360 9.179 9.496 14,327,412 9.3085 -1.27%
2019-02-08 0 12.56 12.54 12.56 12.26 12.62 5,930,302 74,207,592 12.513 9.481 9.466 9.481 9.255 9.527 7,856,004 9.4460 0.64%
2019-02-04 0 12.48 12.44 12.48 12.30 12.52 3,897,646 48,547,995 12.456 9.421 9.391 9.421 9.285 9.451 5,163,299 9.4025 1.46%
2019-02-01 0 12.30 12.26 12.30 12.10 12.66 19,240,509 237,728,095 12.356 9.285 9.255 9.285 9.134 9.557 25,488,333 9.3269 1.82%
2019-01-31 0 12.08 12.06 12.08 12.02 12.18 6,868,091 82,970,407 12.081 9.119 9.104 9.119 9.074 9.194 9,098,314 9.1193 0.17%
2019-01-30 0 12.06 12.00 12.06 11.80 12.22 12,421,614 149,233,476 12.014 9.104 9.059 9.104 8.908 9.225 16,455,190 9.0691 1.34%
2019-01-29 0 11.90 11.90 11.92 11.74 12.08 21,331,521 254,847,493 11.947 8.983 8.983 8.998 8.862 9.119 28,258,344 9.0185 -0.17%
2019-01-28 0 11.92 11.90 11.92 11.82 12.10 12,744,561 152,290,182 11.949 8.998 8.983 8.998 8.923 9.134 16,883,005 9.0203 0.17%
2019-01-25 0 11.90 11.88 11.90 11.66 11.96 13,930,596 165,242,561 11.862 8.983 8.968 8.983 8.802 9.028 18,454,173 8.9542 2.59%
2019-01-24 0 11.60 11.60 11.62 11.42 11.70 12,419,012 143,773,696 11.577 8.757 8.757 8.772 8.621 8.832 16,451,743 8.7391 1.05%
2019-01-23 0 11.48 11.46 11.48 11.32 11.56 10,931,624 125,136,035 11.447 8.666 8.651 8.666 8.545 8.726 14,481,367 8.6412 -0.35%
2019-01-22 0 11.52 11.50 11.52 11.40 11.62 7,980,300 91,784,433 11.501 8.696 8.681 8.696 8.606 8.772 10,571,682 8.6821 -1.03%
2019-01-21 0 11.64 11.62 11.64 11.46 11.80 11,278,702 131,756,194 11.682 8.787 8.772 8.787 8.651 8.908 14,941,149 8.8183 0.87%
2019-01-18 0 11.54 11.52 11.54 11.30 11.62 15,879,777 182,536,129 11.495 8.711 8.696 8.711 8.530 8.772 21,036,296 8.6772 2.49%
2019-01-17 0 11.26 11.24 11.26 11.22 11.50 12,530,525 142,621,402 11.382 8.500 8.485 8.500 8.470 8.681 16,599,467 8.5919 -1.40%
2019-01-16 0 11.42 11.42 11.44 11.38 11.58 12,305,989 141,164,476 11.471 8.621 8.621 8.636 8.590 8.741 16,302,019 8.6593 -0.70%
2019-01-15 0 11.50 11.50 11.52 11.18 11.54 27,801,850 317,516,104 11.421 8.681 8.681 8.696 8.440 8.711 36,829,733 8.6212 3.05%
2019-01-14 0 11.16 11.14 11.16 10.88 11.36 30,407,564 338,391,325 11.129 8.424 8.409 8.424 8.213 8.575 40,281,581 8.4006 -1.06%
2019-01-11 0 11.28 11.28 11.30 11.20 11.70 248,399,747 2,876,660,135 11.581 8.515 8.515 8.530 8.455 8.832 329,060,709 8.7420 -12.56%
2019-01-10 0 12.90 12.88 12.90 12.86 13.20 7,936,892 103,225,608 13.006 9.738 9.723 9.738 9.708 9.964 10,514,179 9.8178 -1.38%
2019-01-09 0 13.08 13.08 13.10 12.98 13.38 7,289,177 95,470,481 13.098 9.874 9.874 9.889 9.798 10.10 9,656,136 9.8870 1.40%
2019-01-08 0 12.90 12.90 12.94 12.18 13.18 9,050,996 115,900,231 12.805 9.738 9.738 9.768 9.194 9.949 11,990,057 9.6664 5.05%
2019-01-07 0 12.28 12.26 12.28 12.02 12.34 6,625,377 80,926,783 12.215 9.270 9.255 9.270 9.074 9.315 8,776,785 9.2205 3.02%
2019-01-04 0 11.92 11.90 11.92 11.68 12.08 4,650,443 55,559,933 11.947 8.998 8.983 8.998 8.817 9.119 6,160,546 9.0187 0.51%
2019-01-03 0 11.86 11.82 11.86 11.78 12.06 2,986,866 35,523,541 11.893 8.953 8.923 8.953 8.892 9.104 3,956,768 8.9779 -0.17%
2019-01-02 0 11.88 11.88 11.90 11.76 12.44 2,307,169 27,679,509 11.997 8.968 8.968 8.983 8.877 9.391 3,056,358 9.0564 -4.50%
2018-12-31 0 12.44 12.44 12.50 12.20 12.56 3,331,836 41,492,288 12.453 9.391 9.391 9.436 9.209 9.481 4,413,758 9.4007 2.13%
2018-12-28 0 12.18 12.18 12.20 11.94 12.32 2,197,474 26,606,395 12.108 9.194 9.194 9.209 9.013 9.300 2,911,043 9.1398 -0.16%
2018-12-27 0 12.20 12.16 12.20 12.08 12.50 2,005,888 24,607,528 12.268 9.209 9.179 9.209 9.119 9.436 2,657,245 9.2605 -0.49%
2018-12-24 0 12.26 12.14 12.26 12.00 12.36 2,422,204 29,529,115 12.191 9.255 9.164 9.255 9.059 9.330 3,208,748 9.2027 -0.97%
2018-12-21 0 12.38 12.36 12.38 11.86 12.44 4,665,274 57,118,662 12.243 9.345 9.330 9.345 8.953 9.391 6,180,193 9.2422 -0.16%
2018-12-20 0 12.40 12.40 12.42 12.12 13.26 11,064,262 138,583,216 12.525 9.360 9.360 9.376 9.149 10.01 14,657,076 9.4550 -6.91%
2018-12-19 0 13.32 13.28 13.32 13.20 13.52 2,992,730 39,952,587 13.350 10.05 10.02 10.05 9.964 10.21 3,964,536 10.077 0.30%
2018-12-18 0 13.28 13.26 13.28 13.22 13.60 2,083,021 27,806,843 13.349 10.02 10.01 10.02 9.979 10.27 2,759,425 10.077 -2.21%
2018-12-17 0 13.58 13.58 13.62 13.22 13.68 3,661,516 49,301,440 13.465 10.25 10.25 10.28 9.979 10.33 4,850,492 10.164 0.15%
2018-12-14 0 13.56 13.52 13.56 13.20 13.66 6,815,000 92,394,030 13.557 10.24 10.21 10.24 9.964 10.31 9,027,983 10.234 1.50%
2018-12-13 0 13.36 13.32 13.38 13.12 13.60 7,477,206 100,387,019 13.426 10.09 10.05 10.10 9.904 10.27 9,905,222 10.135 0.30%
2018-12-12 0 13.32 13.30 13.32 12.82 13.48 6,507,306 86,262,430 13.256 10.05 10.04 10.05 9.677 10.18 8,620,374 10.007 4.55%
2018-12-11 0 12.74 12.72 12.74 12.12 12.88 5,796,646 72,937,951 12.583 9.617 9.602 9.617 9.149 9.723 7,678,947 9.4984 3.92%
2018-12-10 0 12.26 12.26 12.28 12.24 12.60 3,367,092 41,611,402 12.358 9.255 9.255 9.270 9.240 9.511 4,460,462 9.3289 -3.16%
2018-12-07 0 12.66 12.64 12.66 12.60 12.90 5,045,970 64,217,403 12.726 9.557 9.542 9.557 9.511 9.738 6,684,509 9.6069 -0.94%
2018-12-06 0 12.78 12.74 12.78 12.72 13.18 6,440,284 82,989,084 12.886 9.647 9.617 9.647 9.602 9.949 8,531,588 9.7273 -2.74%
2018-12-05 0 13.14 13.12 13.14 12.94 13.30 5,061,218 66,610,765 13.161 9.919 9.904 9.919 9.768 10.04 6,704,709 9.9349 -0.76%
2018-12-04 0 13.24 13.22 13.24 13.10 13.38 10,088,545 133,251,547 13.208 9.995 9.979 9.995 9.889 10.10 13,364,522 9.9705 1.85%
2018-12-03 0 13.00 12.98 13.00 12.94 13.30 9,809,335 128,258,143 13.075 9.813 9.798 9.813 9.768 10.04 12,994,646 9.8701 0.31%
2018-11-30 0 12.96 12.86 12.96 12.62 13.00 17,256,598 222,744,124 12.908 9.783 9.708 9.783 9.527 9.813 22,860,202 9.7438 2.05%
2018-11-29 0 12.70 12.68 12.70 12.66 13.08 6,721,385 85,979,150 12.792 9.587 9.572 9.587 9.557 9.874 8,903,969 9.6563 -0.31%
2018-11-28 0 12.74 12.74 12.76 12.36 12.84 11,298,042 143,286,182 12.682 9.617 9.617 9.632 9.330 9.693 14,966,769 9.5736 3.07%
2018-11-27 0 12.36 12.34 12.36 12.14 12.46 5,678,586 69,951,313 12.318 9.330 9.315 9.330 9.164 9.406 7,522,550 9.2989 0.98%
2018-11-26 0 12.24 12.24 12.26 11.90 12.52 6,408,902 79,129,533 12.347 9.240 9.240 9.255 8.983 9.451 8,490,016 9.3203 2.34%
2018-11-23 0 11.96 11.94 11.96 11.82 12.08 5,995,851 71,909,653 11.993 9.028 9.013 9.028 8.923 9.119 7,942,838 9.0534 0.50%
2018-11-22 0 11.90 11.88 11.90 11.82 12.16 3,434,073 41,150,645 11.983 8.983 8.968 8.983 8.923 9.179 4,549,193 9.0457 -1.16%
2018-11-21 0 12.04 11.98 12.04 11.18 12.04 13,589,410 161,662,310 11.896 9.089 9.043 9.089 8.440 9.089 18,002,196 8.9801 5.99%
2018-11-20 0 11.36 11.36 11.38 11.32 11.52 6,013,241 68,760,362 11.435 8.575 8.575 8.590 8.545 8.696 7,965,875 8.6319 -2.41%
2018-11-19 0 11.64 11.62 11.64 11.16 11.66 6,023,315 69,107,243 11.473 8.787 8.772 8.787 8.424 8.802 7,979,220 8.6609 2.65%
2018-11-16 0 11.34 11.34 11.36 11.06 11.48 5,999,371 67,936,705 11.324 8.560 8.560 8.575 8.349 8.666 7,947,501 8.5482 0.71%
2018-11-15 0 11.26 11.26 11.28 10.96 11.32 4,942,845 55,350,671 11.198 8.500 8.500 8.515 8.273 8.545 6,547,897 8.4532 0.90%
2018-11-14 0 11.16 11.16 11.20 10.74 11.26 7,189,056 79,345,294 11.037 8.424 8.424 8.455 8.107 8.500 9,523,504 8.3315 2.76%
2018-11-13 0 10.86 10.86 10.88 10.30 10.94 4,956,690 53,370,636 10.767 8.198 8.198 8.213 7.775 8.258 6,566,238 8.1280 0.74%
2018-11-12 0 10.78 10.78 10.80 10.78 11.10 3,016,770 32,849,931 10.889 8.138 8.138 8.153 8.138 8.379 3,996,383 8.2199 -2.00%
2018-11-09 0 11.00 10.98 11.00 10.84 11.20 4,373,207 48,229,403 11.028 8.304 8.289 8.304 8.183 8.455 5,793,285 8.3251 -2.65%
2018-11-08 0 11.30 11.28 11.30 11.20 11.50 5,144,588 58,707,231 11.411 8.530 8.515 8.530 8.455 8.681 6,815,151 8.6142 0.18%
2018-11-07 0 11.28 11.28 11.30 11.00 11.48 8,319,247 93,693,395 11.262 8.515 8.515 8.530 8.304 8.666 11,020,693 8.5016 0.89%
2018-11-06 0 11.18 11.14 11.18 10.94 11.22 2,610,600 28,933,004 11.083 8.440 8.409 8.440 8.258 8.470 3,458,320 8.3662 0.72%
2018-11-05 0 11.10 11.06 11.10 10.98 11.20 6,174,330 68,433,296 11.084 8.379 8.349 8.379 8.289 8.455 8,179,273 8.3667 -1.07%
2018-11-02 0 11.22 11.20 11.22 11.12 11.34 12,238,204 137,292,496 11.218 8.470 8.455 8.470 8.394 8.560 16,212,223 8.4685 5.45%
2018-11-01 0 10.64 10.64 10.66 10.22 10.78 11,276,727 119,574,859 10.604 8.032 8.032 8.047 7.715 8.138 14,938,533 8.0045 5.14%
2018-10-31 0 10.12 10.10 10.12 9.980 10.30 7,988,224 81,033,960 10.144 7.639 7.624 7.639 7.534 7.775 10,582,179 7.6576 2.33%
2018-10-30 0 9.890 9.890 9.910 9.600 10.00 11,020,781 108,049,252 9.8041 7.466 7.466 7.481 7.247 7.549 14,599,475 7.4009 2.38%
2018-10-29 0 9.660 9.650 9.660 9.540 10.62 21,441,924 211,571,361 9.8672 7.292 7.285 7.292 7.202 8.017 28,404,597 7.4485 -7.65%
2018-10-26 0 10.46 10.44 10.46 10.36 10.92 6,318,199 66,717,556 10.560 7.896 7.881 7.896 7.821 8.243 8,369,860 7.9712 -3.86%
2018-10-25 0 10.88 10.86 10.88 10.32 10.90 5,447,173 58,175,842 10.680 8.213 8.198 8.213 7.790 8.228 7,215,992 8.0621 0.74%
2018-10-24 0 10.80 10.78 10.80 10.74 11.30 10,218,840 111,675,870 10.928 8.153 8.138 8.153 8.107 8.530 13,537,126 8.2496 -1.64%
2018-10-23 0 10.98 10.96 10.98 10.92 11.68 6,113,707 68,133,203 11.144 8.289 8.273 8.289 8.243 8.817 8,098,965 8.4126 -5.02%
2018-10-22 0 11.56 11.56 11.58 11.30 11.98 10,426,726 121,853,286 11.687 8.726 8.726 8.741 8.530 9.043 13,812,517 8.8219 1.76%
2018-10-19 0 11.36 11.34 11.36 10.78 11.56 14,349,063 160,826,121 11.208 8.575 8.560 8.575 8.138 8.726 19,008,525 8.4607 3.27%
2018-10-18 0 11.00 10.98 11.00 10.96 11.38 6,115,930 67,935,352 11.108 8.304 8.289 8.304 8.273 8.590 8,101,909 8.3851 -1.61%
2018-10-16 0 11.18 11.16 11.18 11.04 11.50 5,492,188 61,694,579 11.233 8.440 8.424 8.440 8.334 8.681 7,275,624 8.4796 0.72%
2018-10-15 0 11.10 11.10 11.14 11.08 11.58 5,427,806 60,983,347 11.235 8.379 8.379 8.409 8.364 8.741 7,190,336 8.4813 -3.81%
2018-10-12 0 11.54 11.52 11.54 11.00 11.56 7,769,034 87,661,917 11.284 8.711 8.696 8.711 8.304 8.726 10,291,813 8.5176 5.10%
2018-10-11 0 10.98 10.98 11.00 10.74 11.46 18,812,656 206,448,753 10.974 8.289 8.289 8.304 8.107 8.651 24,921,547 8.2839 -5.34%
2018-10-10 0 11.60 11.60 11.62 11.40 11.94 6,021,432 70,240,494 11.665 8.757 8.757 8.772 8.606 9.013 7,976,726 8.8057 1.75%
2018-10-09 0 11.40 11.40 11.44 11.30 11.82 6,486,461 74,803,495 11.532 8.606 8.606 8.636 8.530 8.923 8,592,760 8.7054 -1.21%
2018-10-08 0 11.54 11.54 11.56 11.54 12.56 12,448,119 148,553,138 11.934 8.711 8.711 8.726 8.711 9.481 16,490,302 9.0085 -7.53%
2018-10-05 0 12.48 12.48 12.50 12.30 12.76 6,055,835 75,338,339 12.441 9.421 9.421 9.436 9.285 9.632 8,022,300 9.3911 -1.42%
2018-10-04 0 12.66 12.64 12.66 12.32 12.72 3,543,337 44,468,713 12.550 9.557 9.542 9.557 9.300 9.602 4,693,938 9.4736 1.44%
2018-10-03 0 12.48 12.48 12.50 12.42 12.98 6,646,470 83,932,545 12.628 9.421 9.421 9.436 9.376 9.798 8,804,728 9.5327 -0.95%
2018-10-02 0 12.60 12.54 12.60 12.30 13.32 9,781,643 123,342,424 12.610 9.511 9.466 9.511 9.285 10.05 12,957,962 9.5187 -5.26%
2018-09-28 0 13.30 13.30 13.32 13.16 13.96 4,271,471 57,772,294 13.525 10.04 10.04 10.05 9.934 10.54 5,658,513 10.210 -3.76%
2018-09-27 0 13.82 13.82 13.84 13.60 14.06 2,138,343 29,629,705 13.856 10.43 10.43 10.45 10.27 10.61 2,832,711 10.460 1.02%
2018-09-26 0 13.68 13.68 13.70 13.24 13.78 4,210,005 57,333,457 13.618 10.33 10.33 10.34 9.995 10.40 5,577,088 10.280 1.63%
2018-09-24 0 13.46 13.46 13.48 13.32 13.80 3,478,604 46,960,135 13.500 10.16 10.16 10.18 10.05 10.42 4,608,185 10.191 -3.99%
2018-09-21 0 14.02 14.02 14.04 13.86 14.22 10,545,788 148,350,719 14.067 10.58 10.58 10.60 10.46 10.73 13,970,242 10.619 1.45%
2018-09-20 0 13.82 13.82 13.86 13.68 14.14 3,806,027 52,822,061 13.879 10.43 10.43 10.46 10.33 10.67 5,041,929 10.477 -1.29%
2018-09-19 0 14.00 13.98 14.00 13.74 14.06 10,182,229 141,902,835 13.936 10.57 10.55 10.57 10.37 10.61 13,488,627 10.520 2.04%
2018-09-18 0 13.72 13.70 13.72 12.68 13.92 14,624,356 195,082,513 13.340 10.36 10.34 10.36 9.572 10.51 19,373,212 10.070 7.19%
2018-09-17 0 12.80 12.78 12.80 12.40 12.86 3,454,616 43,609,181 12.623 9.662 9.647 9.662 9.360 9.708 4,576,407 9.5291 1.43%
2018-09-14 0 12.62 12.60 12.62 12.54 12.96 8,532,278 109,126,622 12.790 9.527 9.511 9.527 9.466 9.783 11,302,900 9.6547 -0.32%
2018-09-13 0 12.66 12.64 12.66 12.12 12.66 12,329,395 153,780,620 12.473 9.557 9.542 9.557 9.149 9.557 16,333,026 9.4153 5.68%
2018-09-12 0 11.98 11.98 12.00 11.84 12.80 15,649,026 192,455,030 12.298 9.043 9.043 9.059 8.938 9.662 20,730,615 9.2836 -3.54%
2018-09-11 0 12.42 12.40 12.42 12.28 12.90 14,068,026 177,175,108 12.594 9.376 9.360 9.376 9.270 9.738 18,636,229 9.5070 -3.57%
2018-09-10 0 12.88 12.80 12.88 12.64 13.46 10,333,829 133,604,027 12.929 9.723 9.662 9.723 9.542 10.16 13,689,455 9.7596 -4.73%
2018-09-07 0 13.52 13.52 13.56 13.20 13.74 13,916,921 187,567,489 13.478 10.21 10.21 10.24 9.964 10.37 18,436,057 10.174 2.11%
2018-09-06 0 13.24 13.22 13.28 13.10 14.14 13,573,060 183,199,077 13.497 9.995 9.979 10.02 9.889 10.67 17,980,537 10.189 -5.29%
2018-09-05 0 13.98 13.90 13.96 13.70 14.46 16,322,425 229,228,605 14.044 10.55 10.49 10.54 10.34 10.92 21,622,682 10.601 -1.13%
2018-09-04 0 14.14 14.14 14.18 13.24 14.48 19,737,721 275,856,004 13.976 10.67 10.67 10.70 9.995 10.93 26,147,001 10.550 6.16%
2018-09-03 0 13.32 13.24 13.30 12.86 13.42 41,580,347 554,408,552 13.333 10.05 9.995 10.04 9.708 10.13 55,082,417 10.065 -0.89%
2018-08-31 0 13.44 13.24 13.26 13.22 13.56 60,860,735 815,735,758 13.403 10.15 9.995 10.01 9.979 10.24 80,623,579 10.118 -0.59%
2018-08-30 0 13.52 13.50 13.58 13.46 13.86 9,363,095 127,729,008 13.642 10.21 10.19 10.25 10.16 10.46 12,403,502 10.298 -0.15%
2018-08-29 0 13.54 13.50 13.52 13.30 14.06 17,099,156 234,925,074 13.739 10.22 10.19 10.21 10.04 10.61 22,651,635 10.371 1.35%
2018-08-28 0 13.36 13.34 13.36 13.30 13.86 15,189,727 204,082,279 13.436 10.09 10.07 10.09 10.04 10.46 20,122,172 10.142 -3.05%
2018-08-27 0 13.78 13.76 13.78 13.26 13.88 16,539,879 226,166,600 13.674 10.40 10.39 10.40 10.01 10.48 21,910,748 10.322 3.61%
2018-08-24 0 13.30 13.26 13.28 13.26 13.78 10,392,595 139,739,586 13.446 10.04 10.01 10.02 10.01 10.40 13,767,303 10.150 -2.92%
2018-08-23 0 13.70 13.64 13.70 13.04 13.76 17,208,898 232,154,082 13.490 10.34 10.30 10.34 9.844 10.39 22,797,013 10.184 4.74%
2018-08-22 0 13.08 13.08 13.10 12.74 13.48 15,345,977 200,603,285 13.072 9.874 9.874 9.889 9.617 10.18 20,329,159 9.8678 -0.15%
2018-08-21 0 13.10 13.10 13.12 12.28 13.32 16,315,017 211,787,927 12.981 9.889 9.889 9.904 9.270 10.05 21,612,868 9.7992 6.68%
2018-08-20 0 12.28 12.22 12.30 11.98 12.34 6,875,253 84,155,977 12.240 9.270 9.225 9.285 9.043 9.315 9,107,802 9.2400 1.49%
2018-08-17 0 12.10 12.06 12.12 11.78 12.72 17,509,408 211,690,518 12.090 9.134 9.104 9.149 8.892 9.602 23,195,105 9.1265 -1.94%
2018-08-16 0 12.34 12.32 12.34 12.02 12.96 12,752,748 159,982,689 12.545 9.315 9.300 9.315 9.074 9.783 16,893,851 9.4699 -1.12%
2018-08-15 0 12.48 12.46 12.50 12.20 12.84 11,918,098 149,631,634 12.555 9.421 9.406 9.436 9.209 9.693 15,788,171 9.4775 -1.58%
2018-08-14 0 12.68 12.66 12.78 12.56 13.16 27,504,243 351,821,773 12.792 9.572 9.557 9.647 9.481 9.934 36,435,487 9.6560 2.09%
2018-08-13 0 12.42 12.40 12.42 12.12 12.68 12,164,978 150,206,956 12.347 9.376 9.360 9.376 9.149 9.572 16,115,219 9.3208 -3.27%
2018-08-10 0 12.84 12.82 12.86 12.82 13.64 17,975,467 236,020,795 13.130 9.693 9.677 9.708 9.677 10.30 23,812,504 9.9116 -3.60%
2018-08-09 0 13.32 13.30 13.36 12.32 13.36 17,412,882 225,999,717 12.979 10.05 10.04 10.09 9.300 10.09 23,067,235 9.7974 7.42%
2018-08-08 0 12.40 12.34 12.40 12.20 12.82 8,523,446 106,624,122 12.510 9.360 9.315 9.360 9.209 9.677 11,291,200 9.4431 -1.43%
2018-08-07 0 12.58 12.54 12.58 11.20 12.64 18,482,024 223,583,235 12.097 9.496 9.466 9.496 8.455 9.542 24,483,551 9.1320 8.82%
2018-08-06 0 11.56 11.54 11.56 11.52 12.12 11,286,966 133,575,159 11.834 8.726 8.711 8.726 8.696 9.149 14,952,097 8.9335 -2.69%
2018-08-03 0 11.88 11.88 11.90 10.92 12.16 30,980,860 359,993,974 11.620 8.968 8.968 8.983 8.243 9.179 41,041,039 8.7716 5.13%
2018-08-02 0 11.30 11.30 11.34 11.08 11.82 21,638,443 246,297,514 11.382 8.530 8.530 8.560 8.364 8.923 28,664,930 8.5923 -5.52%
2018-08-01 0 11.96 11.94 11.96 11.86 13.10 12,135,691 149,636,998 12.330 9.028 9.013 9.028 8.953 9.889 16,076,422 9.3079 -6.71%
2018-07-31 0 12.82 12.82 12.86 12.40 13.18 14,544,798 185,151,663 12.730 9.677 9.677 9.708 9.360 9.949 19,267,820 9.6094 -2.29%
2018-07-30 0 13.12 13.12 13.14 12.88 13.72 18,779,288 247,965,290 13.204 9.904 9.904 9.919 9.723 10.36 24,877,343 9.9675 -5.07%
2018-07-27 0 13.82 13.82 13.84 13.62 14.00 5,827,979 80,567,517 13.824 10.43 10.43 10.45 10.28 10.57 7,720,454 10.436 -0.72%
2018-07-26 0 13.92 13.90 13.92 13.28 14.00 18,574,399 255,095,965 13.734 10.51 10.49 10.51 10.02 10.57 24,605,922 10.367 2.81%
2018-07-25 0 13.54 13.52 13.54 13.48 13.96 6,789,057 92,733,301 13.659 10.22 10.21 10.22 10.18 10.54 8,993,616 10.311 -0.29%
2018-07-24 0 13.58 13.54 13.58 13.54 14.28 14,183,648 195,800,559 13.805 10.25 10.22 10.25 10.22 10.78 18,789,396 10.421 -3.69%
2018-07-23 0 14.10 14.06 14.10 13.60 14.36 18,176,927 254,844,996 14.020 10.64 10.61 10.64 10.27 10.84 24,079,382 10.584 1.44%
2018-07-20 0 13.90 13.90 13.92 12.82 14.18 35,529,748 472,311,649 13.293 10.49 10.49 10.51 9.677 10.70 47,067,053 10.035 3.89%
2018-07-19 0 13.38 13.38 13.40 13.08 13.92 16,441,993 220,152,201 13.390 10.10 10.10 10.12 9.874 10.51 21,781,076 10.107 -2.05%
2018-07-18 0 13.66 13.66 13.68 12.90 14.00 28,231,302 384,486,303 13.619 10.31 10.31 10.33 9.738 10.57 37,398,638 10.281 4.12%
2018-07-17 0 13.12 13.10 13.12 12.80 13.50 28,427,932 373,000,539 13.121 9.904 9.889 9.904 9.662 10.19 37,659,118 9.9047 2.34%
2018-07-16 0 12.82 12.80 12.82 11.48 12.86 39,598,288 484,377,517 12.232 9.677 9.662 9.677 8.666 9.708 52,456,739 9.2338 10.71%
2018-07-13 0 11.58 11.50 11.58 11.28 11.88 17,223,775 199,553,078 11.586 8.741 8.681 8.741 8.515 8.968 22,816,721 8.7459 0.35%
2018-07-12 0 11.54 11.52 11.54 10.84 11.76 30,882,147 353,223,509 11.438 8.711 8.696 8.711 8.183 8.877 40,910,272 8.6341 5.48%
2018-07-11 0 10.94 10.92 10.98 10.38 11.08 17,793,684 192,394,912 10.813 8.258 8.243 8.289 7.836 8.364 23,571,692 8.1621 0.18%
2018-07-10 0 10.92 10.90 10.94 10.70 11.36 25,316,748 280,563,941 11.082 8.243 8.228 8.258 8.077 8.575 33,537,663 8.3656 0.55%
2018-07-09 0 10.86 10.86 10.88 10.22 10.96 31,440,497 334,059,913 10.625 8.198 8.198 8.213 7.715 8.273 41,649,931 8.0207 7.74%
2018-07-06 0 10.08 10.08 10.12 9.960 10.68 26,548,660 271,992,076 10.245 7.609 7.609 7.639 7.519 8.062 35,169,605 7.7337 0.90%
2018-07-05 0 9.990 9.970 9.980 9.910 10.34 32,305,515 324,340,228 10.040 7.541 7.526 7.534 7.481 7.805 42,795,839 7.5788 -0.70%
2018-07-04 0 10.06 10.02 10.10 10.00 10.72 30,187,085 307,968,084 10.202 7.594 7.564 7.624 7.549 8.092 39,989,508 7.7012 -6.33%
2018-07-03 0 10.74 10.70 10.72 9.540 10.80 54,860,820 551,998,897 10.062 8.107 8.077 8.092 7.202 8.153 72,675,357 7.5954 6.76%
2018-06-29 0 10.06 10.06 10.08 9.100 10.46 69,529,723 692,786,072 9.9639 7.594 7.594 7.609 6.869 7.896 92,107,581 7.5215 11.16%
2018-06-28 0 9.050 9.050 9.060 9.000 9.670 65,352,300 603,899,003 9.2407 6.832 6.832 6.839 6.794 7.300 86,573,656 6.9756 -4.74%
2018-06-27 0 9.500 9.410 9.470 9.420 10.72 62,741,797 627,528,314 10.002 7.171 7.103 7.149 7.111 8.092 83,115,464 7.5501 -11.55%
2018-06-26 0 10.74 10.72 10.74 10.00 10.82 74,545,005 782,316,650 10.495 8.107 8.092 8.107 7.549 8.168 98,751,438 7.9221 0.19%
2018-06-25 0 10.72 10.72 10.74 10.44 12.04 95,768,211 1,078,532,591 11.262 8.092 8.092 8.107 7.881 9.089 126,866,294 8.5013 -6.29%
2018-06-22 0 11.44 11.42 11.44 10.00 11.66 128,322,271 1,406,577,362 10.961 8.636 8.621 8.636 7.549 8.802 169,991,387 8.2744 9.79%
2018-06-21 0 10.42 10.40 10.42 8.820 10.62 123,015,128 1,226,223,774 9.9681 7.866 7.851 7.866 6.658 8.017 162,960,895 7.5247 15.52%
2018-06-20 0 9.020 9.060 9.090 9.000 9.980 126,894,173 1,195,414,449 9.4206 6.809 6.839 6.862 6.794 7.534 168,099,553 7.1113 -9.80%
2018-06-19 0 10.00 10.00 10.02 8.800 11.26 101,546,316 1,008,403,718 9.9305 7.549 7.549 7.564 6.643 8.500 134,520,679 7.4963

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