Intron Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01760  2018-07-12    
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
2026-06-10 0 2.880 2.880 2.890 2.770 3.050 7,292,000 21,178,168 2.9043 2.880 2.880 2.890 2.770 3.050 7,292,000 2.9043 -3.36%
2026-06-09 0 2.980 2.980 2.990 2.630 3.160 16,978,000 50,030,640 2.9468 2.980 2.980 2.990 2.630 3.160 16,978,000 2.9468 14.18%
2026-06-08 0 2.610 2.600 2.610 2.020 2.630 30,544,000 75,526,560 2.4727 2.610 2.600 2.610 2.020 2.630 30,544,000 2.4727 27.32%
2026-06-05 0 2.050 2.040 2.050 1.960 2.090 10,430,000 21,105,090 2.0235 2.050 2.040 2.050 1.960 2.090 10,430,000 2.0235 -0.97%
2026-06-04 0 2.070 2.050 2.070 1.980 2.100 5,760,000 11,916,990 2.0689 2.070 2.050 2.070 1.980 2.100 5,760,000 2.0689 3.50%
2026-06-03 0 2.000 1.970 2.000 1.950 2.130 7,828,000 15,961,820 2.0391 2.000 1.970 2.000 1.950 2.130 7,828,000 2.0391 -0.50%
2026-06-02 0 2.010 1.990 2.010 1.890 2.080 8,239,000 16,525,090 2.0057 2.010 1.990 2.010 1.890 2.080 8,239,000 2.0057 8.06%
2026-06-01 0 1.860 1.850 1.860 1.740 1.900 4,774,000 8,848,050 1.8534 1.860 1.850 1.860 1.740 1.900 4,774,000 1.8534 6.90%
2026-05-29 0 1.740 1.730 1.740 1.680 1.740 1,142,000 1,947,050 1.7049 1.740 1.730 1.740 1.680 1.740 1,142,000 1.7049 2.96%
2026-05-28 0 1.690 1.680 1.690 1.600 1.730 1,309,000 2,168,170 1.6564 1.690 1.680 1.690 1.600 1.730 1,309,000 1.6564 -2.41%
2026-05-27 0 1.750 1.710 1.750 1.710 1.810 631,000 1,099,810 1.7430 1.732 1.692 1.732 1.692 1.791 637,631 1.7248 -2.78%
2026-05-26 0 1.800 1.800 1.860 1.780 1.860 818,000 1,494,540 1.8271 1.781 1.781 1.841 1.761 1.841 826,597 1.8081 -0.55%
2026-05-22 0 1.810 1.780 1.810 1.730 1.820 380,000 678,430 1.7853 1.791 1.761 1.791 1.712 1.801 383,994 1.7668 1.69%
2026-05-21 0 1.780 1.730 1.780 1.730 1.780 295,000 516,800 1.7519 1.761 1.712 1.761 1.712 1.761 298,100 1.7336 0.00%
2026-05-20 0 1.780 1.750 1.780 1.720 1.810 561,000 987,100 1.7595 1.761 1.732 1.761 1.702 1.791 566,896 1.7412 -1.66%
2026-05-19 0 1.810 1.760 1.810 1.760 1.840 448,000 796,990 1.7790 1.791 1.742 1.791 1.742 1.821 452,708 1.7605 -2.16%
2026-05-18 0 1.850 1.850 1.870 1.790 1.850 261,000 474,200 1.8169 1.831 1.831 1.851 1.771 1.831 263,743 1.7980 -1.07%
2026-05-15 0 1.870 1.830 1.870 1.830 1.920 732,000 1,354,940 1.8510 1.851 1.811 1.851 1.811 1.900 739,693 1.8318 -0.53%
2026-05-14 0 1.880 1.880 1.910 1.860 1.920 450,000 850,900 1.8909 1.860 1.860 1.890 1.841 1.900 454,729 1.8712 0.00%
2026-05-13 0 1.880 1.870 1.880 1.850 1.950 948,000 1,780,890 1.8786 1.860 1.851 1.860 1.831 1.930 957,963 1.8590 -2.59%
2026-05-12 0 1.930 1.920 1.930 1.920 1.970 453,000 873,890 1.9291 1.910 1.900 1.910 1.900 1.950 457,761 1.9091 -2.03%
2026-05-11 0 1.970 1.950 1.970 1.890 1.970 1,189,000 2,287,960 1.9243 1.950 1.930 1.950 1.870 1.950 1,201,496 1.9043 1.55%
2026-05-08 0 1.940 1.930 1.950 1.910 1.970 1,020,000 1,970,480 1.9318 1.920 1.910 1.930 1.890 1.950 1,030,719 1.9118 -0.51%
2026-05-07 0 1.950 1.930 1.950 1.890 1.950 270,000 515,500 1.9093 1.930 1.910 1.930 1.870 1.930 272,838 1.8894 2.09%
2026-05-06 0 1.910 1.890 1.910 1.870 1.920 790,000 1,495,850 1.8935 1.890 1.870 1.890 1.851 1.900 798,302 1.8738 -1.55%
2026-05-05 0 1.940 1.930 1.940 1.850 1.940 2,838,000 5,393,340 1.9004 1.920 1.910 1.920 1.831 1.920 2,867,825 1.8806 3.74%
2026-05-04 0 1.870 1.860 1.870 1.810 1.880 2,632,000 4,838,670 1.8384 1.851 1.841 1.851 1.791 1.860 2,659,660 1.8193 2.19%
2026-04-30 0 1.830 1.820 1.830 1.810 1.830 1,777,000 3,229,170 1.8172 1.811 1.801 1.811 1.791 1.811 1,795,675 1.7983 0.00%
2026-04-29 0 1.830 1.820 1.830 1.790 1.870 3,486,000 6,348,790 1.8212 1.811 1.801 1.811 1.771 1.851 3,522,635 1.8023 1.67%
2026-04-28 0 1.800 1.800 1.810 1.780 1.840 2,496,000 4,501,200 1.8034 1.781 1.781 1.791 1.761 1.821 2,522,231 1.7846 -1.10%
2026-04-27 0 1.820 1.820 1.840 1.770 1.850 2,911,000 5,270,750 1.8106 1.801 1.801 1.821 1.752 1.831 2,941,593 1.7918 1.68%
2026-04-24 0 1.790 1.780 1.810 1.720 1.800 1,958,000 3,453,260 1.7637 1.771 1.761 1.791 1.702 1.781 1,978,577 1.7453 2.29%
2026-04-23 0 1.750 1.750 1.760 1.710 1.770 3,047,000 5,279,600 1.7327 1.732 1.732 1.742 1.692 1.752 3,079,022 1.7147 -1.13%
2026-04-22 0 1.770 1.770 1.790 1.760 1.800 629,000 1,121,500 1.7830 1.752 1.752 1.771 1.742 1.781 635,610 1.7644 -1.12%
2026-04-21 0 1.790 1.790 1.800 1.790 1.800 1,066,000 1,917,620 1.7989 1.771 1.771 1.781 1.771 1.781 1,077,203 1.7802 -1.10%
2026-04-20 0 1.810 1.810 1.830 1.790 1.850 980,000 1,779,990 1.8163 1.791 1.791 1.811 1.771 1.831 990,299 1.7974 0.56%
2026-04-17 0 1.800 1.800 1.840 1.800 1.850 459,000 832,250 1.8132 1.781 1.781 1.821 1.781 1.831 463,824 1.7943 -0.55%
2026-04-16 0 1.810 1.810 1.830 1.790 1.820 627,000 1,135,410 1.8109 1.791 1.791 1.811 1.771 1.801 633,589 1.7920 0.00%
2026-04-15 0 1.810 1.810 1.830 1.770 1.840 1,245,000 2,255,990 1.8120 1.791 1.791 1.811 1.752 1.821 1,258,084 1.7932 1.12%
2026-04-14 0 1.790 1.790 1.800 1.760 1.850 2,870,000 5,157,510 1.7970 1.771 1.771 1.781 1.742 1.831 2,900,162 1.7784 -0.56%
2026-04-13 0 1.800 1.790 1.820 1.710 1.820 1,753,000 3,125,840 1.7831 1.781 1.771 1.801 1.692 1.801 1,771,423 1.7646 4.05%
2026-04-10 0 1.730 1.730 1.740 1.700 1.750 1,297,000 2,236,080 1.7240 1.712 1.712 1.722 1.682 1.732 1,310,631 1.7061 2.37%
2026-04-09 0 1.690 1.690 1.710 1.680 1.720 1,856,000 3,147,690 1.6960 1.672 1.672 1.692 1.663 1.702 1,875,505 1.6783 0.00%
2026-04-08 0 1.690 1.680 1.690 1.630 1.720 2,885,000 4,839,760 1.6776 1.672 1.663 1.672 1.613 1.702 2,915,319 1.6601 5.63%
2026-04-02 0 1.600 1.600 1.610 1.600 1.640 1,337,000 2,158,390 1.6144 1.583 1.583 1.593 1.583 1.623 1,351,051 1.5976 -3.03%
2026-04-01 0 1.650 1.650 1.660 1.630 1.720 2,919,000 4,841,820 1.6587 1.633 1.633 1.643 1.613 1.702 2,949,677 1.6415 2.48%
2026-03-31 0 1.610 1.600 1.620 1.560 1.640 903,000 1,452,120 1.6081 1.593 1.583 1.603 1.544 1.623 912,490 1.5914 -0.62%
2026-03-30 0 1.620 1.620 1.630 1.450 1.850 10,771,000 16,542,290 1.5358 1.603 1.603 1.613 1.435 1.831 10,884,196 1.5198 -15.62%
2026-03-27 0 1.920 1.890 1.920 1.890 1.940 982,000 1,876,380 1.9108 1.900 1.870 1.900 1.870 1.920 992,320 1.8909 1.05%
2026-03-26 0 1.900 1.890 1.900 1.880 1.900 412,000 777,050 1.8860 1.880 1.870 1.880 1.860 1.880 416,330 1.8664 0.53%
2026-03-25 0 1.890 1.890 1.910 1.870 1.910 1,028,000 1,950,110 1.8970 1.870 1.870 1.890 1.851 1.890 1,038,804 1.8773 0.53%
2026-03-24 0 1.880 1.870 1.880 1.820 1.890 460,000 856,910 1.8628 1.860 1.851 1.860 1.801 1.870 464,834 1.8435 1.62%
2026-03-23 0 1.850 1.830 1.850 1.790 1.870 1,814,000 3,312,510 1.8261 1.831 1.811 1.831 1.771 1.851 1,833,064 1.8071 -3.14%
2026-03-20 0 1.910 1.880 1.910 1.860 1.930 1,035,000 1,965,650 1.8992 1.890 1.860 1.890 1.841 1.910 1,045,877 1.8794 0.00%
2026-03-19 0 1.910 1.890 1.910 1.880 1.920 332,000 628,240 1.8923 1.890 1.870 1.890 1.860 1.900 335,489 1.8726 0.00%
2026-03-18 0 1.910 1.890 1.910 1.820 1.920 1,268,000 2,368,040 1.8675 1.890 1.870 1.890 1.801 1.900 1,281,326 1.8481 4.37%
2026-03-17 0 1.830 1.840 1.850 1.820 1.870 433,000 796,470 1.8394 1.811 1.821 1.831 1.801 1.851 437,551 1.8203 -0.54%
2026-03-16 0 1.840 1.840 1.880 1.770 1.870 635,000 1,173,210 1.8476 1.821 1.821 1.860 1.752 1.851 641,673 1.8284 0.55%
2026-03-13 0 1.830 1.830 1.850 1.790 1.830 462,000 835,950 1.8094 1.811 1.811 1.831 1.771 1.811 466,855 1.7906 0.00%
2026-03-12 0 1.830 1.810 1.830 1.810 1.840 34,000 62,040 1.8247 1.811 1.791 1.811 1.791 1.821 34,357 1.8057 1.67%
2026-03-11 0 1.800 1.790 1.800 1.780 1.880 1,273,000 2,305,770 1.8113 1.781 1.771 1.781 1.761 1.860 1,286,378 1.7925 -0.55%
2026-03-10 0 1.810 1.790 1.820 1.770 1.830 245,000 440,490 1.7979 1.791 1.771 1.801 1.752 1.811 247,575 1.7792 2.84%
2026-03-09 0 1.760 1.760 1.800 1.730 1.810 1,703,000 2,990,710 1.7561 1.742 1.742 1.781 1.712 1.791 1,720,897 1.7379 -5.88%
2026-03-06 0 1.870 1.830 1.870 1.790 1.870 1,230,000 2,235,480 1.8175 1.851 1.811 1.851 1.771 1.851 1,242,926 1.7986 0.54%
2026-03-05 0 1.860 1.800 1.860 1.800 1.880 533,000 971,680 1.8230 1.841 1.781 1.841 1.781 1.860 538,601 1.8041 2.20%
2026-03-04 0 1.820 1.800 1.830 1.780 1.830 609,000 1,094,430 1.7971 1.801 1.781 1.811 1.761 1.811 615,400 1.7784 -0.55%
2026-03-03 0 1.830 1.830 1.860 1.820 1.880 1,025,000 1,901,720 1.8553 1.811 1.811 1.841 1.801 1.860 1,035,772 1.8360 -2.14%
2026-03-02 0 1.870 1.850 1.870 1.820 1.900 1,458,000 2,707,100 1.8567 1.851 1.831 1.851 1.801 1.880 1,473,323 1.8374 -3.61%
2026-02-27 0 1.940 1.920 1.940 1.900 1.980 311,000 596,470 1.9179 1.920 1.900 1.920 1.880 1.959 314,268 1.8980 1.04%
2026-02-26 0 1.920 1.920 1.940 1.870 2.000 723,000 1,393,690 1.9276 1.900 1.900 1.920 1.851 1.979 730,598 1.9076 0.00%
2026-02-25 0 1.920 1.910 1.930 1.890 1.930 242,000 461,310 1.9062 1.900 1.890 1.910 1.870 1.910 244,543 1.8864 0.00%
2026-02-24 0 1.920 1.900 1.920 1.880 1.920 398,000 756,030 1.8996 1.900 1.880 1.900 1.860 1.900 402,183 1.8798 0.00%
2026-02-23 0 1.920 1.910 1.930 1.890 1.950 914,000 1,747,960 1.9124 1.900 1.890 1.910 1.870 1.930 923,605 1.8925 -1.54%
2026-02-20 0 1.950 1.940 1.950 1.930 1.970 31,000 60,180 1.9413 1.930 1.920 1.930 1.910 1.950 31,326 1.9211 -1.02%
2026-02-16 0 1.970 1.930 1.970 1.970 1.970 13,000 25,610 1.9700 1.950 1.910 1.950 1.950 1.950 13,137 1.9495 -0.51%
2026-02-13 0 1.980 1.970 1.980 1.930 1.980 185,000 360,750 1.9500 1.959 1.950 1.959 1.910 1.959 186,944 1.9297 1.02%
2026-02-12 0 1.960 1.940 1.960 1.930 1.960 1,554,000 3,032,850 1.9516 1.940 1.920 1.940 1.910 1.940 1,570,331 1.9313 -1.01%
2026-02-11 0 1.980 1.950 1.980 1.940 1.990 279,000 549,990 1.9713 1.959 1.930 1.959 1.920 1.969 281,932 1.9508 1.02%
2026-02-10 0 1.960 1.950 1.970 1.930 1.990 656,000 1,288,430 1.9641 1.940 1.930 1.950 1.910 1.969 662,894 1.9436 -0.51%
2026-02-09 0 1.970 1.960 1.970 1.960 2.050 1,134,000 2,261,890 1.9946 1.950 1.940 1.950 1.940 2.029 1,145,918 1.9739 -1.01%
2026-02-06 0 1.990 1.980 2.000 1.870 2.100 4,668,000 9,337,340 2.0003 1.969 1.959 1.979 1.851 2.078 4,717,057 1.9795 2.05%
2026-02-05 0 1.950 1.920 1.950 1.900 1.950 1,097,000 2,120,090 1.9326 1.930 1.900 1.930 1.880 1.930 1,108,529 1.9125 2.09%
2026-02-04 0 1.910 1.900 1.920 1.840 1.920 869,000 1,625,450 1.8705 1.890 1.880 1.900 1.821 1.900 878,133 1.8510 1.60%
2026-02-03 0 1.880 1.860 1.880 1.850 1.880 316,000 587,770 1.8600 1.860 1.841 1.860 1.831 1.860 319,321 1.8407 0.53%
2026-02-02 0 1.870 1.840 1.870 1.810 1.880 1,403,000 2,580,920 1.8396 1.851 1.821 1.851 1.791 1.860 1,417,745 1.8204 -0.53%
2026-01-30 0 1.880 1.880 1.910 1.850 1.910 685,000 1,283,630 1.8739 1.860 1.860 1.890 1.831 1.890 692,199 1.8544 -1.05%
2026-01-29 0 1.900 1.900 1.920 1.900 1.950 591,000 1,126,140 1.9055 1.880 1.880 1.900 1.880 1.930 597,211 1.8857 -1.55%
2026-01-28 0 1.930 1.930 1.940 1.890 1.970 561,000 1,077,190 1.9201 1.910 1.910 1.920 1.870 1.950 566,896 1.9002 -1.03%
2026-01-27 0 1.950 1.940 1.950 1.900 1.960 1,363,000 2,648,990 1.9435 1.930 1.920 1.930 1.880 1.940 1,377,324 1.9233 1.56%
2026-01-26 0 1.920 1.900 1.920 1.900 1.950 422,000 811,280 1.9225 1.900 1.880 1.900 1.880 1.930 426,435 1.9025 -1.54%
2026-01-23 0 1.950 1.920 1.960 1.890 1.950 1,166,000 2,231,230 1.9136 1.930 1.900 1.940 1.870 1.930 1,178,254 1.8937 -0.51%
2026-01-22 0 1.960 1.920 1.960 1.920 1.970 1,344,000 2,616,360 1.9467 1.940 1.900 1.940 1.900 1.950 1,358,124 1.9265 0.51%
2026-01-21 0 1.950 1.940 1.960 1.870 1.970 622,000 1,199,650 1.9287 1.930 1.920 1.940 1.851 1.950 628,537 1.9086 4.28%
2026-01-20 0 1.870 1.850 1.880 1.840 1.890 612,000 1,140,370 1.8633 1.851 1.831 1.860 1.821 1.870 618,432 1.8440 -2.09%
2026-01-19 0 1.910 1.880 1.910 1.880 1.910 598,000 1,132,290 1.8935 1.890 1.860 1.890 1.860 1.890 604,285 1.8738 -1.04%
2026-01-16 0 1.930 1.910 1.920 1.880 1.930 494,000 939,250 1.9013 1.910 1.890 1.900 1.860 1.910 499,192 1.8815 1.05%
2026-01-15 0 1.910 1.900 1.930 1.900 1.930 169,000 322,840 1.9103 1.890 1.880 1.910 1.880 1.910 170,776 1.8904 0.00%
2026-01-14 0 1.910 1.910 1.930 1.900 1.960 1,182,000 2,263,294 1.9148 1.890 1.890 1.910 1.880 1.940 1,194,422 1.8949 -2.55%
2026-01-13 0 1.960 1.930 1.960 1.930 1.980 500,000 971,100 1.9422 1.940 1.910 1.940 1.910 1.959 505,255 1.9220 0.00%
2026-01-12 0 1.960 1.940 1.960 1.940 1.990 481,000 941,660 1.9577 1.940 1.920 1.940 1.920 1.969 486,055 1.9374 -1.51%
2026-01-09 0 1.990 1.970 1.990 1.960 2.000 343,000 680,010 1.9825 1.969 1.950 1.969 1.940 1.979 346,605 1.9619 -0.50%
2026-01-08 0 2.000 1.980 2.000 1.960 2.030 1,300,000 2,593,270 1.9948 1.979 1.959 1.979 1.940 2.009 1,313,662 1.9741 0.00%
2026-01-07 0 2.000 1.990 2.000 1.970 2.010 1,621,000 3,233,720 1.9949 1.979 1.969 1.979 1.950 1.989 1,638,036 1.9741 2.56%
2026-01-06 0 1.950 1.940 1.950 1.910 1.970 1,726,000 3,359,692 1.9465 1.930 1.920 1.930 1.890 1.950 1,744,139 1.9263 0.52%
2026-01-05 0 1.940 1.920 1.940 1.900 1.950 985,000 1,891,690 1.9205 1.920 1.900 1.920 1.880 1.930 995,352 1.9005 -1.52%
2026-01-02 0 1.970 1.940 1.970 1.940 2.000 284,000 558,692 1.9672 1.950 1.920 1.950 1.920 1.979 286,985 1.9468 -0.51%
2025-12-31 0 1.980 1.960 1.980 1.930 1.980 529,000 1,035,674 1.9578 1.959 1.940 1.959 1.910 1.959 534,559 1.9374 1.02%
2025-12-30 0 1.960 1.930 1.960 1.850 1.960 1,196,000 2,284,183 1.9099 1.940 1.910 1.940 1.831 1.940 1,208,569 1.8900 2.08%
2025-12-29 0 1.920 1.910 1.940 1.900 1.990 975,000 1,879,170 1.9274 1.900 1.890 1.920 1.880 1.969 985,247 1.9073 -2.54%
2025-12-24 0 1.970 1.950 1.970 1.950 1.980 680,000 1,331,450 1.9580 1.950 1.930 1.950 1.930 1.959 687,146 1.9377 -1.99%
2025-12-23 0 2.010 2.000 2.010 1.960 2.090 1,160,000 2,318,480 1.9987 1.989 1.979 1.989 1.940 2.068 1,172,191 1.9779 -3.37%
2025-12-22 0 2.080 2.080 2.090 2.070 2.160 902,000 1,904,710 2.1117 2.058 2.058 2.068 2.048 2.138 911,479 2.0897 -0.48%
2025-12-19 0 2.090 2.070 2.090 2.010 2.100 1,991,000 4,094,050 2.0563 2.068 2.048 2.068 1.989 2.078 2,011,924 2.0349 3.47%
2025-12-18 0 2.020 2.000 2.020 1.990 2.050 912,000 1,843,180 2.0210 1.999 1.979 1.999 1.969 2.029 921,584 2.0000 -0.98%
2025-12-17 0 2.040 2.030 2.040 1.990 2.070 747,000 1,531,300 2.0499 2.019 2.009 2.019 1.969 2.048 754,850 2.0286 0.49%
2025-12-16 0 2.030 2.000 2.030 1.960 2.080 2,108,000 4,208,780 1.9966 2.009 1.979 2.009 1.940 2.058 2,130,154 1.9758 -3.33%
2025-12-15 0 2.100 2.070 2.100 2.050 2.150 1,974,000 4,166,210 2.1105 2.078 2.048 2.078 2.029 2.128 1,994,745 2.0886 0.00%
2025-12-12 0 2.100 2.080 2.100 2.050 2.150 3,585,000 7,529,310 2.1002 2.078 2.058 2.078 2.029 2.128 3,622,676 2.0784 0.00%
2025-12-11 0 2.100 2.090 2.100 2.030 2.150 2,293,000 4,823,150 2.1034 2.078 2.068 2.078 2.009 2.128 2,317,098 2.0815 -0.47%
2025-12-10 0 2.110 2.100 2.110 2.070 2.160 2,476,000 5,244,100 2.1180 2.088 2.078 2.088 2.048 2.138 2,502,021 2.0959 -0.47%
2025-12-09 0 2.120 2.090 2.120 1.990 2.180 10,322,000 21,664,103 2.0988 2.098 2.068 2.098 1.969 2.157 10,430,477 2.0770 4.95%
2025-12-08 0 2.020 2.000 2.020 1.960 2.050 2,270,000 4,569,200 2.0129 1.999 1.979 1.999 1.940 2.029 2,293,856 1.9919 1.51%
2025-12-05 0 1.990 1.960 1.990 1.970 2.000 721,000 1,430,900 1.9846 1.969 1.940 1.969 1.950 1.979 728,577 1.9640 1.53%
2025-12-04 0 1.960 1.950 1.960 1.910 1.990 434,000 841,970 1.9400 1.940 1.930 1.940 1.890 1.969 438,561 1.9198 1.03%
2025-12-03 0 1.940 1.940 1.950 1.900 1.990 354,000 680,490 1.9223 1.920 1.920 1.930 1.880 1.969 357,720 1.9023 -0.51%
2025-12-02 0 1.950 1.930 1.950 1.910 1.970 250,000 483,337 1.9333 1.930 1.910 1.930 1.890 1.950 252,627 1.9132 -0.51%
2025-12-01 0 1.960 1.960 1.970 1.910 2.000 1,481,000 2,908,810 1.9641 1.940 1.940 1.950 1.890 1.979 1,496,564 1.9437 -0.51%
2025-11-28 0 1.970 1.940 1.970 1.940 2.040 388,000 761,110 1.9616 1.950 1.920 1.950 1.920 2.019 392,078 1.9412 -1.50%
2025-11-27 0 2.000 1.960 2.000 1.960 2.020 1,709,000 3,401,270 1.9902 1.979 1.940 1.979 1.940 1.999 1,726,960 1.9695 1.01%
2025-11-26 0 1.980 1.950 1.980 1.890 2.010 2,929,000 5,735,670 1.9582 1.959 1.930 1.959 1.870 1.989 2,959,782 1.9379 4.21%
2025-11-25 0 1.900 1.880 1.900 1.830 1.930 1,376,000 2,601,170 1.8904 1.880 1.860 1.880 1.811 1.910 1,390,461 1.8707 3.83%
2025-11-24 0 1.830 1.790 1.830 1.760 1.830 1,038,000 1,868,300 1.7999 1.811 1.771 1.811 1.742 1.811 1,048,909 1.7812 3.39%
2025-11-21 0 1.770 1.770 1.790 1.770 1.850 1,973,000 3,537,750 1.7931 1.752 1.752 1.771 1.752 1.831 1,993,735 1.7744 -5.35%
2025-11-20 0 1.870 1.860 1.870 1.850 1.880 1,056,000 1,964,860 1.8607 1.851 1.841 1.851 1.831 1.860 1,067,098 1.8413 -1.58%
2025-11-19 0 1.900 1.880 1.900 1.860 1.900 1,216,000 2,270,710 1.8674 1.880 1.860 1.880 1.841 1.880 1,228,779 1.8479 0.00%
2025-11-18 0 1.900 1.870 1.900 1.850 1.940 1,465,000 2,748,100 1.8758 1.880 1.851 1.880 1.831 1.920 1,480,396 1.8563 -2.56%
2025-11-17 0 1.950 1.910 1.950 1.890 1.950 1,323,000 2,528,240 1.9110 1.930 1.890 1.930 1.870 1.930 1,336,904 1.8911 -0.51%
2025-11-14 0 1.960 1.950 1.960 1.930 1.960 543,000 1,055,900 1.9446 1.940 1.930 1.940 1.910 1.940 548,707 1.9243 -1.01%
2025-11-13 0 1.980 1.950 1.980 1.920 1.990 386,000 752,020 1.9482 1.959 1.930 1.959 1.900 1.969 390,057 1.9280 1.02%
2025-11-12 0 1.960 1.940 1.970 1.910 1.990 1,244,000 2,419,170 1.9447 1.940 1.920 1.950 1.890 1.969 1,257,074 1.9244 -2.49%
2025-11-11 0 2.010 1.990 2.010 1.970 2.050 979,000 1,957,560 1.9996 1.989 1.969 1.989 1.950 2.029 989,289 1.9788 -0.50%
2025-11-10 0 2.020 2.010 2.020 1.940 2.060 1,000,000 2,024,680 2.0247 1.999 1.989 1.999 1.920 2.039 1,010,509 2.0036 3.06%
2025-11-07 0 1.960 1.960 1.980 1.920 1.980 594,000 1,163,230 1.9583 1.940 1.940 1.959 1.900 1.959 600,243 1.9379 0.00%
2025-11-06 0 1.960 1.960 1.970 1.880 1.970 1,453,000 2,790,150 1.9203 1.940 1.940 1.950 1.860 1.950 1,468,270 1.9003 1.55%
2025-11-05 0 1.930 1.920 1.930 1.870 1.930 1,244,000 2,354,690 1.8928 1.910 1.900 1.910 1.851 1.910 1,257,074 1.8732 -2.03%
2025-11-04 0 1.970 1.950 1.970 1.910 2.100 3,143,000 6,242,420 1.9861 1.950 1.930 1.950 1.890 2.078 3,176,031 1.9655 -3.90%
2025-11-03 0 2.050 2.050 2.080 2.020 2.090 1,595,000 3,269,730 2.0500 2.029 2.029 2.058 1.999 2.068 1,611,762 2.0287 -0.97%
2025-10-31 0 2.070 2.060 2.070 2.040 2.130 3,656,000 7,608,060 2.0810 2.048 2.039 2.048 2.019 2.108 3,694,422 2.0593 0.00%
2025-10-30 0 2.070 2.050 2.070 1.830 2.150 14,789,000 30,065,910 2.0330 2.048 2.029 2.048 1.811 2.128 14,944,422 2.0118 14.36%
2025-10-28 0 1.810 1.790 1.810 1.770 1.810 1,890,000 3,378,917 1.7878 1.791 1.771 1.791 1.752 1.791 1,909,863 1.7692 0.56%
2025-10-27 0 1.800 1.780 1.800 1.660 1.830 3,174,000 5,638,337 1.7764 1.781 1.761 1.781 1.643 1.811 3,207,357 1.7579 7.14%
2025-10-24 0 1.680 1.660 1.680 1.630 1.680 574,000 947,950 1.6515 1.663 1.643 1.663 1.613 1.663 580,032 1.6343 3.70%
2025-10-23 0 1.620 1.620 1.650 1.610 1.650 995,000 1,620,220 1.6284 1.603 1.603 1.633 1.593 1.633 1,005,457 1.6114 -2.41%
2025-10-22 0 1.660 1.630 1.660 1.610 1.660 725,000 1,183,710 1.6327 1.643 1.613 1.643 1.593 1.643 732,619 1.6157 3.75%
2025-10-21 0 1.600 1.570 1.600 1.560 1.610 2,334,000 3,702,691 1.5864 1.583 1.554 1.583 1.544 1.593 2,358,529 1.5699 1.27%
2025-10-20 0 1.580 1.540 1.580 1.520 1.580 1,350,000 2,083,360 1.5432 1.564 1.524 1.564 1.504 1.564 1,364,188 1.5272 2.60%
2025-10-17 0 1.540 1.540 1.560 1.530 1.620 3,982,000 6,205,025 1.5583 1.524 1.524 1.544 1.514 1.603 4,023,848 1.5421 -6.67%
2025-10-16 0 1.650 1.610 1.650 1.610 1.650 605,000 981,360 1.6221 1.633 1.593 1.633 1.593 1.633 611,358 1.6052 -0.60%
2025-10-15 0 1.660 1.630 1.660 1.600 1.660 547,000 892,990 1.6325 1.643 1.613 1.643 1.583 1.643 552,749 1.6155 1.84%
2025-10-14 0 1.630 1.630 1.640 1.600 1.690 1,045,000 1,689,370 1.6166 1.613 1.613 1.623 1.583 1.672 1,055,982 1.5998 -0.61%
2025-10-13 0 1.640 1.610 1.640 1.570 1.640 2,802,000 4,485,770 1.6009 1.623 1.593 1.623 1.554 1.623 2,831,447 1.5843 -1.80%
2025-10-10 0 1.670 1.640 1.670 1.620 1.740 2,878,900 4,782,012 1.6611 1.653 1.623 1.653 1.603 1.722 2,909,155 1.6438 -4.02%
2025-10-09 0 1.740 1.730 1.740 1.720 1.790 807,000 1,411,900 1.7496 1.722 1.712 1.722 1.702 1.771 815,481 1.7314 -2.25%
2025-10-08 0 1.780 1.780 1.800 1.760 1.820 901,000 1,601,420 1.7774 1.761 1.761 1.781 1.742 1.801 910,469 1.7589 -2.20%
2025-10-06 0 1.820 1.810 1.830 1.780 1.850 1,148,000 2,080,744 1.8125 1.801 1.791 1.811 1.761 1.831 1,160,065 1.7936 -1.62%
2025-10-03 0 1.850 1.840 1.850 1.740 1.870 3,160,000 5,751,250 1.8200 1.831 1.821 1.831 1.722 1.851 3,193,209 1.8011 6.32%
2025-10-02 0 1.740 1.740 1.760 1.730 1.760 1,073,000 1,874,910 1.7474 1.722 1.722 1.742 1.712 1.742 1,084,276 1.7292 -1.14%
2025-09-30 0 1.760 1.760 1.780 1.750 1.820 1,692,000 3,020,450 1.7851 1.742 1.742 1.761 1.732 1.801 1,709,782 1.7666 0.57%
2025-09-29 0 1.750 1.740 1.750 1.680 1.780 1,946,000 3,384,720 1.7393 1.732 1.722 1.732 1.663 1.761 1,966,451 1.7212 5.42%
2025-09-26 0 1.660 1.640 1.660 1.630 1.700 790,000 1,311,200 1.6597 1.643 1.623 1.643 1.613 1.682 798,302 1.6425 -1.78%
2025-09-25 0 1.690 1.680 1.690 1.670 1.740 1,390,000 2,364,690 1.7012 1.672 1.663 1.672 1.653 1.722 1,404,608 1.6835 -3.43%
2025-09-24 0 1.750 1.750 1.770 1.720 1.790 815,000 1,423,130 1.7462 1.732 1.732 1.752 1.702 1.771 823,565 1.7280 -1.13%
2025-09-23 0 1.770 1.760 1.770 1.720 1.820 782,000 1,369,030 1.7507 1.752 1.742 1.752 1.702 1.801 790,218 1.7325 -1.67%
2025-09-22 0 1.800 1.800 1.820 1.730 1.840 2,365,000 4,213,630 1.7817 1.781 1.781 1.801 1.712 1.821 2,389,854 1.7631 1.69%
2025-09-19 0 1.770 1.750 1.770 1.730 1.800 1,135,000 1,999,910 1.7620 1.752 1.732 1.752 1.712 1.781 1,146,928 1.7437 -0.56%
2025-09-18 0 1.780 1.780 1.800 1.710 1.840 4,478,000 7,922,910 1.7693 1.761 1.761 1.781 1.692 1.821 4,525,061 1.7509 4.09%
2025-09-17 0 1.710 1.700 1.710 1.620 1.740 2,674,000 4,535,790 1.6963 1.692 1.682 1.692 1.603 1.722 2,702,102 1.6786 5.56%
2025-09-16 0 1.620 1.620 1.640 1.600 1.660 1,624,000 2,618,470 1.6124 1.603 1.603 1.623 1.583 1.643 1,641,067 1.5956 -1.82%
2025-09-15 0 1.650 1.630 1.650 1.630 1.660 1,285,000 2,106,460 1.6393 1.633 1.613 1.633 1.613 1.643 1,298,504 1.6222 -0.60%
2025-09-12 0 1.660 1.650 1.660 1.640 1.690 755,000 1,247,550 1.6524 1.643 1.633 1.643 1.623 1.672 762,935 1.6352 -1.78%
2025-09-11 0 1.690 1.670 1.690 1.620 1.710 2,373,000 3,961,940 1.6696 1.672 1.653 1.672 1.603 1.692 2,397,939 1.6522 2.42%
2025-09-10 0 1.650 1.640 1.650 1.610 1.680 1,150,000 1,883,560 1.6379 1.633 1.623 1.633 1.593 1.663 1,162,086 1.6208 0.00%
2025-09-09 0 1.650 1.640 1.650 1.530 1.680 4,462,000 7,268,470 1.6290 1.633 1.623 1.633 1.514 1.663 4,508,892 1.6120 7.84%
2025-09-08 0 1.530 1.520 1.530 1.460 1.540 1,404,000 2,119,880 1.5099 1.514 1.504 1.514 1.445 1.524 1,418,755 1.4942 3.38%
2025-09-05 0 1.480 1.480 1.500 1.450 1.510 1,263,324 1,873,783 1.4832 1.465 1.465 1.484 1.435 1.494 1,276,601 1.4678 2.78%
2025-09-04 0 1.440 1.440 1.480 1.420 1.480 1,121,000 1,627,590 1.4519 1.425 1.425 1.465 1.405 1.465 1,132,781 1.4368 -1.37%
2025-09-03 0 1.460 1.460 1.490 1.450 1.520 1,686,000 2,489,520 1.4766 1.445 1.445 1.475 1.435 1.504 1,703,719 1.4612 -1.35%
2025-09-02 0 1.480 1.460 1.480 1.460 1.510 2,282,000 3,372,170 1.4777 1.465 1.445 1.465 1.445 1.494 2,305,982 1.4624 0.00%
2025-09-01 0 1.480 1.480 1.500 1.450 1.530 3,083,000 4,593,600 1.4900 1.465 1.465 1.484 1.435 1.514 3,115,400 1.4745 2.07%
2025-08-29 0 1.450 1.440 1.470 1.400 1.480 2,741,000 3,965,690 1.4468 1.435 1.425 1.455 1.385 1.465 2,769,806 1.4318 2.11%
2025-08-28 0 1.420 1.420 1.440 1.410 1.570 4,098,000 5,859,520 1.4298 1.405 1.405 1.425 1.395 1.554 4,141,067 1.4150 -3.40%
2025-08-27 0 1.470 1.470 1.480 1.460 1.570 7,781,000 11,802,560 1.5168 1.455 1.455 1.465 1.445 1.554 7,862,773 1.5011 -11.45%
2025-08-26 0 1.660 1.650 1.660 1.550 1.660 4,991,000 8,027,410 1.6084 1.643 1.633 1.643 1.534 1.643 5,043,452 1.5916 5.06%
2025-08-25 0 1.580 1.580 1.610 1.580 1.670 2,551,000 4,153,749 1.6283 1.564 1.564 1.593 1.564 1.653 2,577,809 1.6113 -2.47%
2025-08-22 0 1.620 1.620 1.640 1.620 1.700 3,848,000 6,322,280 1.6430 1.603 1.603 1.623 1.603 1.682 3,888,440 1.6259 -2.99%
2025-08-21 0 1.670 1.660 1.670 1.660 1.730 1,122,000 1,887,730 1.6825 1.653 1.643 1.653 1.643 1.712 1,133,791 1.6650 -2.91%
2025-08-20 0 1.720 1.720 1.740 1.680 1.800 3,289,000 5,680,960 1.7273 1.702 1.702 1.722 1.663 1.781 3,323,565 1.7093 -6.01%
2025-08-19 0 1.830 1.800 1.830 1.800 1.910 2,885,000 5,373,530 1.8626 1.811 1.781 1.811 1.781 1.890 2,915,319 1.8432 -1.61%
2025-08-18 0 1.860 1.830 1.860 1.780 1.950 6,687,000 12,412,950 1.8563 1.841 1.811 1.841 1.761 1.930 6,757,276 1.8370 1.64%
2025-08-15 0 1.830 1.810 1.830 1.640 1.850 4,415,000 7,751,230 1.7557 1.811 1.791 1.811 1.623 1.831 4,461,399 1.7374 8.93%
2025-08-14 0 1.680 1.670 1.690 1.540 1.690 5,019,000 8,225,437 1.6389 1.663 1.653 1.672 1.524 1.672 5,071,746 1.6218 7.69%
2025-08-13 0 1.560 1.560 1.570 1.500 1.580 1,301,296 2,016,332 1.5495 1.544 1.544 1.554 1.484 1.564 1,314,972 1.5334 4.00%
2025-08-12 0 1.500 1.490 1.500 1.500 1.590 1,649,000 2,500,839 1.5166 1.484 1.475 1.484 1.484 1.573 1,666,330 1.5008 -3.23%
2025-08-11 0 1.550 1.550 1.560 1.520 1.570 761,000 1,175,390 1.5445 1.534 1.534 1.544 1.504 1.554 768,998 1.5285 0.00%
2025-08-08 0 1.550 1.540 1.550 1.510 1.560 720,000 1,100,970 1.5291 1.534 1.524 1.534 1.494 1.544 727,567 1.5132 0.65%
2025-08-07 0 1.540 1.530 1.540 1.530 1.600 748,000 1,157,530 1.5475 1.524 1.514 1.524 1.514 1.583 755,861 1.5314 -0.65%
2025-08-06 0 1.550 1.530 1.550 1.430 1.570 2,645,000 4,010,710 1.5163 1.534 1.514 1.534 1.415 1.554 2,672,797 1.5006 6.16%
2025-08-05 0 1.460 1.450 1.460 1.430 1.490 983,000 1,431,780 1.4565 1.445 1.435 1.445 1.415 1.475 993,331 1.4414 -0.68%
2025-08-04 0 1.470 1.460 1.470 1.430 1.480 568,000 827,250 1.4564 1.455 1.445 1.455 1.415 1.465 573,969 1.4413 2.08%
2025-08-01 0 1.440 1.440 1.460 1.440 1.470 802,000 1,162,960 1.4501 1.425 1.425 1.445 1.425 1.455 810,428 1.4350 -2.04%
2025-07-31 0 1.470 1.450 1.470 1.430 1.480 723,000 1,048,480 1.4502 1.455 1.435 1.455 1.415 1.465 730,598 1.4351 -0.68%
2025-07-30 0 1.480 1.450 1.480 1.440 1.500 635,000 932,720 1.4689 1.465 1.435 1.465 1.425 1.484 641,673 1.4536 -1.33%
2025-07-29 0 1.500 1.490 1.500 1.470 1.500 651,000 965,790 1.4835 1.484 1.475 1.484 1.455 1.484 657,842 1.4681 2.74%
2025-07-28 0 1.460 1.460 1.470 1.460 1.520 1,447,000 2,131,770 1.4732 1.445 1.445 1.455 1.445 1.504 1,462,207 1.4579 -4.58%
2025-07-25 0 1.530 1.510 1.530 1.500 1.530 876,000 1,329,550 1.5178 1.514 1.494 1.514 1.484 1.514 885,206 1.5020 -0.65%
2025-07-24 0 1.540 1.530 1.540 1.450 1.540 2,205,000 3,312,810 1.5024 1.524 1.514 1.524 1.435 1.524 2,228,173 1.4868 5.48%
2025-07-23 0 1.460 1.440 1.460 1.420 1.460 1,116,000 1,605,320 1.4385 1.445 1.425 1.445 1.405 1.445 1,127,728 1.4235 0.69%
2025-07-22 0 1.450 1.440 1.450 1.380 1.460 2,164,000 3,070,000 1.4187 1.435 1.425 1.435 1.366 1.445 2,186,742 1.4039 -0.68%
2025-07-21 0 1.460 1.430 1.460 1.400 1.460 1,295,000 1,859,190 1.4357 1.445 1.415 1.445 1.385 1.445 1,308,610 1.4207 0.00%
2025-07-18 0 1.460 1.440 1.460 1.420 1.480 1,721,000 2,511,810 1.4595 1.445 1.425 1.445 1.405 1.465 1,739,086 1.4443 2.10%
2025-07-17 0 1.430 1.420 1.430 1.400 1.440 910,000 1,290,780 1.4184 1.415 1.405 1.415 1.385 1.425 919,563 1.4037 -0.69%
2025-07-16 0 1.440 1.440 1.450 1.400 1.440 448,000 636,750 1.4213 1.425 1.425 1.435 1.385 1.425 452,708 1.4065 0.70%
2025-07-15 0 1.430 1.410 1.430 1.400 1.440 492,000 697,780 1.4183 1.415 1.395 1.415 1.385 1.425 497,171 1.4035 0.70%
2025-07-14 0 1.420 1.410 1.430 1.380 1.430 1,138,000 1,591,390 1.3984 1.405 1.395 1.415 1.366 1.415 1,149,960 1.3839 0.71%
2025-07-11 0 1.410 1.400 1.420 1.380 1.430 1,358,000 1,918,750 1.4129 1.395 1.385 1.405 1.366 1.415 1,372,272 1.3982 1.44%
2025-07-10 0 1.390 1.380 1.410 1.350 1.410 1,211,000 1,661,940 1.3724 1.376 1.366 1.395 1.336 1.395 1,223,727 1.3581 0.72%
2025-07-09 0 1.380 1.380 1.400 1.370 1.400 317,000 438,120 1.3821 1.366 1.366 1.385 1.356 1.385 320,331 1.3677 -0.72%
2025-07-08 0 1.390 1.380 1.390 1.370 1.400 1,057,000 1,462,590 1.3837 1.376 1.366 1.376 1.356 1.385 1,068,108 1.3693 -2.11%
2025-07-07 0 1.420 1.390 1.420 1.360 1.440 1,266,000 1,770,140 1.3982 1.405 1.376 1.405 1.346 1.425 1,279,305 1.3837 -2.07%
2025-07-04 0 1.450 1.440 1.450 1.420 1.460 404,000 583,470 1.4442 1.435 1.425 1.435 1.405 1.445 408,246 1.4292 -0.68%
2025-07-03 0 1.460 1.430 1.460 1.420 1.470 561,301 814,019 1.4502 1.445 1.415 1.445 1.405 1.455 567,200 1.4352 -0.68%
2025-07-02 0 1.470 1.430 1.470 1.420 1.490 958,577 1,388,998 1.4490 1.455 1.415 1.455 1.405 1.475 968,651 1.4340 1.38%
2025-06-30 0 1.450 1.430 1.450 1.410 1.460 204,000 293,320 1.4378 1.435 1.415 1.435 1.395 1.445 206,144 1.4229 0.00%
2025-06-27 0 1.450 1.430 1.450 1.430 1.460 418,000 601,550 1.4391 1.435 1.415 1.435 1.415 1.445 422,393 1.4241 0.00%
2025-06-26 0 1.450 1.440 1.450 1.420 1.490 434,000 629,490 1.4504 1.435 1.425 1.435 1.405 1.475 438,561 1.4354 -3.33%
2025-06-25 0 1.500 1.470 1.500 1.480 1.540 962,000 1,452,060 1.5094 1.484 1.455 1.484 1.465 1.524 972,110 1.4937 1.35%
2025-06-24 0 1.480 1.470 1.480 1.430 1.500 2,022,000 2,959,300 1.4636 1.465 1.455 1.465 1.415 1.484 2,043,250 1.4483 6.47%
2025-06-23 0 1.390 1.390 1.400 1.340 1.450 757,000 1,060,170 1.4005 1.376 1.376 1.385 1.326 1.435 764,956 1.3859 -0.71%
2025-06-20 0 1.400 1.370 1.400 1.360 1.420 347,000 483,100 1.3922 1.385 1.356 1.385 1.346 1.405 350,647 1.3777 2.94%
2025-06-19 0 1.360 1.360 1.380 1.340 1.450 1,907,000 2,633,660 1.3810 1.346 1.346 1.366 1.326 1.435 1,927,041 1.3667 -6.21%
2025-06-18 0 1.450 1.440 1.450 1.430 1.460 335,000 485,160 1.4482 1.435 1.425 1.435 1.415 1.445 338,521 1.4332 0.00%
2025-06-17 0 1.450 1.450 1.470 1.450 1.500 693,000 1,015,560 1.4655 1.435 1.435 1.455 1.435 1.484 700,283 1.4502 -2.68%
2025-06-16 0 1.490 1.500 1.510 1.460 1.500 437,000 649,670 1.4867 1.475 1.484 1.494 1.445 1.484 441,593 1.4712 0.68%
2025-06-13 0 1.480 1.480 1.500 1.480 1.560 1,284,000 1,932,640 1.5052 1.465 1.465 1.484 1.465 1.544 1,297,494 1.4895 -5.73%
2025-06-12 0 1.570 1.560 1.570 1.550 1.630 1,793,000 2,838,600 1.5832 1.554 1.544 1.554 1.534 1.613 1,811,843 1.5667 -1.87%
2025-06-11 0 1.600 1.590 1.600 1.490 1.630 4,877,000 7,717,340 1.5824 1.583 1.573 1.583 1.475 1.613 4,928,254 1.5659 9.59%
2025-06-10 0 1.460 1.460 1.490 1.430 1.500 835,000 1,221,260 1.4626 1.445 1.445 1.475 1.415 1.484 843,775 1.4474 -2.01%
2025-06-09 0 1.490 1.480 1.500 1.460 1.520 497,000 741,780 1.4925 1.475 1.465 1.484 1.445 1.504 502,223 1.4770 2.05%
2025-06-06 0 1.460 1.450 1.480 1.450 1.520 396,000 584,200 1.4753 1.445 1.435 1.465 1.435 1.504 400,162 1.4599 -2.67%
2025-06-05 0 1.500 1.490 1.500 1.480 1.530 1,012,000 1,521,540 1.5035 1.484 1.475 1.484 1.465 1.514 1,022,635 1.4879 -1.32%
2025-06-04 0 1.520 1.520 1.530 1.380 1.550 2,599,000 3,868,220 1.4883 1.504 1.504 1.514 1.366 1.534 2,626,314 1.4729 10.14%
2025-06-03 0 1.380 1.370 1.390 1.370 1.400 326,000 450,660 1.3824 1.366 1.356 1.376 1.356 1.385 329,426 1.3680 0.73%
2025-06-02 0 1.370 1.320 1.370 1.300 1.370 347,000 461,010 1.3286 1.356 1.306 1.356 1.286 1.356 350,647 1.3147 3.01%
2025-05-30 0 1.330 1.330 1.360 1.320 1.410 1,400,000 1,905,410 1.3610 1.316 1.316 1.346 1.306 1.395 1,414,713 1.3469 -6.34%
2025-05-29 0 1.420 1.390 1.420 1.380 1.430 1,143,000 1,606,020 1.4051 1.405 1.376 1.405 1.366 1.415 1,155,012 1.3905 1.43%
2025-05-28 0 1.400 1.380 1.400 1.380 1.470 1,432,000 2,040,570 1.4250 1.385 1.366 1.385 1.366 1.455 1,447,049 1.4102 0.21%
2025-05-27 0 1.460 1.450 1.460 1.440 1.490 833,000 1,216,040 1.4598 1.382 1.373 1.382 1.364 1.411 879,715 1.3823 -0.68%
2025-05-26 0 1.470 1.440 1.470 1.440 1.500 733,000 1,070,850 1.4609 1.392 1.364 1.392 1.364 1.420 774,107 1.3833 -0.68%
2025-05-23 0 1.480 1.480 1.500 1.470 1.550 653,000 986,300 1.5104 1.401 1.401 1.420 1.392 1.468 689,620 1.4302 0.68%
2025-05-22 0 1.470 1.470 1.490 1.460 1.500 613,000 908,040 1.4813 1.392 1.392 1.411 1.382 1.420 647,377 1.4026 -2.00%
2025-05-21 0 1.500 1.500 1.530 1.470 1.560 1,632,000 2,489,950 1.5257 1.420 1.420 1.449 1.392 1.477 1,723,522 1.4447 2.04%
2025-05-20 0 1.470 1.470 1.490 1.450 1.480 750,000 1,095,840 1.4611 1.392 1.392 1.411 1.373 1.401 792,060 1.3835 1.38%
2025-05-19 0 1.450 1.450 1.480 1.420 1.470 364,000 525,200 1.4429 1.373 1.373 1.401 1.345 1.392 384,413 1.3662 0.00%
2025-05-16 0 1.450 1.430 1.470 1.370 1.490 1,224,908 1,765,019 1.4409 1.373 1.354 1.392 1.297 1.411 1,293,601 1.3644 2.84%
2025-05-15 0 1.410 1.390 1.410 1.350 1.440 475,000 659,360 1.3881 1.335 1.316 1.335 1.278 1.364 501,638 1.3144 0.00%
2025-05-14 0 1.410 1.380 1.420 1.360 1.420 955,000 1,334,970 1.3979 1.335 1.307 1.345 1.288 1.345 1,008,556 1.3236 -0.70%
2025-05-13 0 1.420 1.380 1.420 1.380 1.420 429,000 599,900 1.3984 1.345 1.307 1.345 1.307 1.345 453,058 1.3241 0.00%
2025-05-12 0 1.420 1.410 1.420 1.370 1.420 791,000 1,104,500 1.3963 1.345 1.335 1.345 1.297 1.345 835,359 1.3222 2.90%
2025-05-09 0 1.380 1.360 1.390 1.300 1.390 656,000 892,500 1.3605 1.307 1.288 1.316 1.231 1.316 692,788 1.2883 3.76%
2025-05-08 0 1.330 1.330 1.350 1.310 1.390 1,414,000 1,898,930 1.3429 1.259 1.259 1.278 1.240 1.316 1,493,297 1.2716 -5.00%
2025-05-07 0 1.400 1.360 1.400 1.360 1.430 871,000 1,215,790 1.3959 1.326 1.288 1.326 1.288 1.354 919,846 1.3217 0.00%
2025-05-06 0 1.400 1.400 1.420 1.360 1.430 1,441,000 2,007,858 1.3934 1.326 1.326 1.345 1.288 1.354 1,521,811 1.3194 1.45%
2025-05-02 0 1.380 1.350 1.380 1.300 1.380 637,000 854,890 1.3421 1.307 1.278 1.307 1.231 1.307 672,723 1.2708 3.76%
2025-04-30 0 1.330 1.320 1.370 1.270 1.370 888,000 1,148,620 1.2935 1.259 1.250 1.297 1.203 1.297 937,799 1.2248 2.31%
2025-04-29 0 1.300 1.300 1.310 1.260 1.320 1,003,000 1,286,730 1.2829 1.231 1.231 1.240 1.193 1.250 1,059,248 1.2148 -0.76%
2025-04-28 0 1.310 1.310 1.330 1.310 1.320 380,000 498,950 1.3130 1.240 1.240 1.259 1.240 1.250 401,310 1.2433 0.00%
2025-04-25 0 1.310 1.310 1.340 1.310 1.420 1,324,000 1,814,130 1.3702 1.240 1.240 1.269 1.240 1.345 1,398,250 1.2974 0.77%
2025-04-24 0 1.300 1.300 1.310 1.290 1.300 141,000 182,840 1.2967 1.231 1.231 1.240 1.221 1.231 148,907 1.2279 -0.76%
2025-04-23 0 1.310 1.310 1.330 1.250 1.330 976,000 1,274,530 1.3059 1.240 1.240 1.259 1.184 1.259 1,030,734 1.2365 4.80%
2025-04-22 0 1.250 1.250 1.260 1.220 1.260 985,000 1,226,690 1.2454 1.184 1.184 1.193 1.155 1.193 1,040,239 1.1792 2.46%
2025-04-17 0 1.220 1.220 1.270 1.220 1.270 605,000 749,970 1.2396 1.155 1.155 1.203 1.155 1.203 638,928 1.1738 -1.61%
2025-04-16 0 1.240 1.230 1.250 1.210 1.260 1,310,000 1,622,860 1.2388 1.174 1.165 1.184 1.146 1.193 1,383,465 1.1730 -3.12%
2025-04-15 0 1.280 1.250 1.290 1.250 1.300 353,000 448,850 1.2715 1.212 1.184 1.221 1.184 1.231 372,796 1.2040 0.79%
2025-04-14 0 1.270 1.270 1.290 1.260 1.310 982,000 1,264,580 1.2878 1.203 1.203 1.221 1.193 1.240 1,037,070 1.2194 0.00%
2025-04-11 0 1.270 1.270 1.300 1.170 1.320 1,851,000 2,369,430 1.2801 1.203 1.203 1.231 1.108 1.250 1,954,804 1.2121 5.83%
2025-04-10 0 1.200 1.200 1.220 1.190 1.280 1,508,000 1,860,280 1.2336 1.136 1.136 1.155 1.127 1.212 1,592,568 1.1681 2.56%
2025-04-09 0 1.170 1.170 1.180 1.100 1.200 1,223,000 1,434,820 1.1732 1.108 1.108 1.117 1.042 1.136 1,291,586 1.1109 1.74%
2025-04-08 0 1.150 1.150 1.170 1.140 1.200 2,778,000 3,237,310 1.1653 1.089 1.089 1.108 1.079 1.136 2,933,790 1.1035 2.68%
2025-04-07 0 1.120 1.120 1.130 1.110 1.300 3,593,000 4,146,509 1.1541 1.061 1.061 1.070 1.051 1.231 3,794,495 1.0928 -16.42%
2025-04-03 0 1.340 1.310 1.340 1.290 1.340 1,557,000 2,061,530 1.3240 1.269 1.240 1.269 1.221 1.269 1,644,316 1.2537 1.52%
2025-04-02 0 1.320 1.320 1.330 1.300 1.350 1,053,000 1,391,720 1.3217 1.250 1.250 1.259 1.231 1.278 1,112,052 1.2515 1.54%
2025-04-01 0 1.300 1.300 1.320 1.300 1.360 1,368,000 1,819,710 1.3302 1.231 1.231 1.250 1.231 1.288 1,444,717 1.2596 -1.52%
2025-03-31 0 1.320 1.310 1.320 1.290 1.400 3,513,000 4,654,900 1.3250 1.250 1.240 1.250 1.221 1.326 3,710,009 1.2547 -7.69%
2025-03-28 0 1.430 1.400 1.430 1.390 1.490 1,759,000 2,487,310 1.4140 1.354 1.326 1.354 1.316 1.411 1,857,644 1.3390 0.70%
2025-03-27 0 1.420 1.420 1.440 1.400 1.500 2,792,519 4,049,453 1.4501 1.345 1.345 1.364 1.326 1.420 2,949,123 1.3731 -0.70%
2025-03-26 0 1.430 1.430 1.460 1.400 1.470 2,095,000 3,005,899 1.4348 1.354 1.354 1.382 1.326 1.392 2,212,487 1.3586 0.00%
2025-03-25 0 1.430 1.430 1.450 1.420 1.530 3,494,000 5,084,960 1.4553 1.354 1.354 1.373 1.345 1.449 3,689,943 1.3781 -6.54%
2025-03-24 0 1.530 1.520 1.530 1.520 1.600 1,795,000 2,787,999 1.5532 1.449 1.439 1.449 1.439 1.515 1,895,663 1.4707 -2.55%
2025-03-21 0 1.570 1.570 1.580 1.570 1.680 3,066,000 4,914,370 1.6029 1.487 1.487 1.496 1.487 1.591 3,237,941 1.5177 -6.55%
2025-03-20 0 1.680 1.680 1.690 1.660 1.770 3,838,000 6,554,200 1.7077 1.591 1.591 1.600 1.572 1.676 4,053,235 1.6170 -5.08%
2025-03-19 0 1.770 1.770 1.780 1.720 1.880 2,071,000 3,721,999 1.7972 1.676 1.676 1.685 1.629 1.780 2,187,141 1.7018 0.00%
2025-03-18 0 1.770 1.770 1.780 1.740 1.840 2,371,000 4,209,710 1.7755 1.676 1.676 1.685 1.648 1.742 2,503,965 1.6812 -0.56%
2025-03-17 0 1.780 1.780 1.800 1.740 1.880 3,452,000 6,285,400 1.8208 1.685 1.685 1.704 1.648 1.780 3,645,588 1.7241 1.71%
2025-03-14 0 1.750 1.750 1.760 1.630 1.800 7,482,000 12,864,970 1.7195 1.657 1.657 1.667 1.543 1.704 7,901,590 1.6281 8.02%
2025-03-13 0 1.620 1.620 1.640 1.610 1.820 6,761,908 11,446,693 1.6928 1.534 1.534 1.553 1.525 1.723 7,141,115 1.6029 -10.00%
2025-03-12 0 1.800 1.780 1.800 1.610 2.050 18,806,000 34,831,120 1.8521 1.704 1.685 1.704 1.525 1.941 19,860,638 1.7538 13.92%
2025-03-11 0 1.580 1.580 1.590 1.540 1.580 705,000 1,101,900 1.5630 1.496 1.496 1.506 1.458 1.496 744,536 1.4800 -1.25%
2025-03-10 0 1.600 1.590 1.600 1.570 1.610 789,000 1,248,280 1.5821 1.515 1.506 1.515 1.487 1.525 833,247 1.4981 -0.62%
2025-03-07 0 1.610 1.600 1.610 1.590 1.660 1,597,000 2,594,130 1.6244 1.525 1.515 1.525 1.506 1.572 1,686,560 1.5381 -2.42%
2025-03-06 0 1.650 1.640 1.650 1.640 1.740 2,271,000 3,808,430 1.6770 1.562 1.553 1.562 1.553 1.648 2,398,357 1.5879 -0.60%
2025-03-05 0 1.660 1.660 1.670 1.580 1.730 2,557,000 4,238,200 1.6575 1.572 1.572 1.581 1.496 1.638 2,700,396 1.5695 7.79%
2025-03-04 0 1.540 1.540 1.560 1.490 1.570 1,143,000 1,747,700 1.5290 1.458 1.458 1.477 1.411 1.487 1,207,099 1.4479 0.00%
2025-03-03 0 1.540 1.540 1.560 1.510 1.630 1,067,000 1,683,370 1.5777 1.458 1.458 1.477 1.430 1.543 1,126,837 1.4939 1.32%
2025-02-28 0 1.520 1.520 1.540 1.490 1.580 1,475,000 2,247,590 1.5238 1.439 1.439 1.458 1.411 1.496 1,557,718 1.4429 -5.59%
2025-02-27 0 1.610 1.590 1.610 1.560 1.700 1,691,000 2,723,440 1.6105 1.525 1.506 1.525 1.477 1.610 1,785,831 1.5250 -1.83%
2025-02-26 0 1.640 1.630 1.640 1.590 1.710 3,393,000 5,649,450 1.6650 1.553 1.543 1.553 1.506 1.619 3,583,279 1.5766 4.46%
2025-02-25 0 1.570 1.560 1.570 1.560 1.660 2,515,000 4,029,090 1.6020 1.487 1.477 1.487 1.477 1.572 2,656,041 1.5170 -6.55%
2025-02-24 0 1.680 1.660 1.680 1.650 1.840 5,000,000 8,721,770 1.7444 1.591 1.572 1.591 1.562 1.742 5,280,399 1.6517 -2.89%
2025-02-21 0 1.730 1.730 1.740 1.420 1.790 7,502,000 12,388,990 1.6514 1.638 1.638 1.648 1.345 1.695 7,922,711 1.5637 23.57%
2025-02-20 0 1.400 1.400 1.410 1.380 1.430 1,122,000 1,565,430 1.3952 1.326 1.326 1.335 1.307 1.354 1,184,922 1.3211 -3.45%
2025-02-19 0 1.450 1.440 1.450 1.360 1.520 2,704,000 3,851,440 1.4243 1.373 1.364 1.373 1.288 1.439 2,855,640 1.3487 -3.33%
2025-02-18 0 1.500 1.490 1.500 1.490 1.520 691,000 1,038,620 1.5031 1.420 1.411 1.420 1.411 1.439 729,751 1.4233 0.00%
2025-02-17 0 1.500 1.500 1.520 1.490 1.640 2,744,000 4,201,540 1.5312 1.420 1.420 1.439 1.411 1.553 2,897,883 1.4499 -5.66%
2025-02-14 0 1.590 1.580 1.590 1.550 1.650 2,304,000 3,657,460 1.5874 1.506 1.496 1.506 1.468 1.562 2,433,208 1.5031 0.63%
2025-02-13 0 1.580 1.570 1.580 1.540 1.710 2,951,000 4,767,310 1.6155 1.496 1.487 1.496 1.458 1.619 3,116,492 1.5297 -4.24%
2025-02-12 0 1.650 1.640 1.650 1.470 1.710 4,452,000 7,268,580 1.6327 1.562 1.553 1.562 1.392 1.619 4,701,668 1.5460 14.58%
2025-02-11 0 1.440 1.440 1.450 1.430 1.590 2,325,000 3,508,830 1.5092 1.364 1.364 1.373 1.354 1.506 2,455,386 1.4290 -11.11%
2025-02-10 0 1.620 1.620 1.640 1.600 1.720 2,047,000 3,346,600 1.6349 1.534 1.534 1.553 1.515 1.629 2,161,795 1.5481 -3.57%
2025-02-07 0 1.680 1.670 1.680 1.450 1.730 10,064,000 16,052,630 1.5951 1.591 1.581 1.591 1.373 1.638 10,628,388 1.5104 15.86%
2025-02-06 0 1.450 1.450 1.470 1.120 1.500 6,939,000 9,185,770 1.3238 1.373 1.373 1.392 1.061 1.420 7,328,138 1.2535 30.63%
2025-02-05 0 1.110 1.090 1.110 1.080 1.110 252,000 274,080 1.0876 1.051 1.032 1.051 1.023 1.051 266,132 1.0299 0.91%
2025-02-04 0 1.100 1.100 1.110 1.080 1.140 716,000 791,440 1.1054 1.042 1.042 1.051 1.023 1.079 756,153 1.0467 -0.90%
2025-02-03 0 1.110 1.110 1.130 1.060 1.120 289,000 315,800 1.0927 1.051 1.051 1.070 1.004 1.061 305,207 1.0347 -1.77%
2025-01-28 0 1.130 1.120 1.130 1.090 1.130 130,000 143,790 1.1061 1.070 1.061 1.070 1.032 1.070 137,290 1.0473 3.67%
2025-01-27 0 1.090 1.090 1.100 1.050 1.110 141,000 153,800 1.0908 1.032 1.032 1.042 0.994 1.051 148,907 1.0329 2.83%
2025-01-24 0 1.060 1.040 1.060 1.030 1.060 189,000 197,940 1.0473 1.004 0.985 1.004 0.975 1.004 199,599 0.9917 0.95%
2025-01-23 0 1.050 1.050 1.070 1.020 1.090 566,000 590,450 1.0432 0.994 0.994 1.013 0.966 1.032 597,741 0.9878 -1.87%
2025-01-22 0 1.070 1.060 1.070 1.040 1.120 919,000 972,930 1.0587 1.013 1.004 1.013 0.985 1.061 970,537 1.0025 -4.46%
2025-01-21 0 1.120 1.100 1.120 1.100 1.130 133,000 148,940 1.1198 1.061 1.042 1.061 1.042 1.070 140,459 1.0604 0.90%
2025-01-20 0 1.110 1.100 1.110 1.080 1.130 136,000 149,860 1.1019 1.051 1.042 1.051 1.023 1.070 143,627 1.0434 0.00%
2025-01-17 0 1.110 1.090 1.110 1.110 1.110 5,000 5,550 1.1100 1.051 1.032 1.051 1.051 1.051 5,280 1.0511 -0.89%
2025-01-16 0 1.120 1.100 1.120 1.080 1.120 540,000 593,240 1.0986 1.061 1.042 1.061 1.023 1.061 570,283 1.0403 0.00%
2025-01-15 0 1.120 1.090 1.120 1.090 1.150 182,000 203,060 1.1157 1.061 1.032 1.061 1.032 1.089 192,207 1.0565 -1.75%
2025-01-14 0 1.140 1.130 1.150 1.120 1.190 162,000 184,610 1.1396 1.079 1.070 1.089 1.061 1.127 171,085 1.0791 2.70%
2025-01-13 0 1.110 1.090 1.110 1.070 1.110 131,000 142,940 1.0911 1.051 1.032 1.051 1.013 1.051 138,346 1.0332 1.83%
2025-01-10 0 1.090 1.080 1.110 1.080 1.110 567,000 619,660 1.0929 1.032 1.023 1.051 1.023 1.051 598,797 1.0348 -0.91%
2025-01-09 0 1.100 1.100 1.110 1.100 1.120 72,000 79,810 1.1085 1.042 1.042 1.051 1.042 1.061 76,038 1.0496 0.00%
2025-01-08 0 1.100 1.100 1.130 1.100 1.140 1,009,000 1,126,130 1.1161 1.042 1.042 1.070 1.042 1.079 1,065,585 1.0568 -1.79%
2025-01-07 0 1.120 1.120 1.140 1.100 1.120 52,000 57,770 1.1110 1.061 1.061 1.079 1.042 1.061 54,916 1.0520 0.00%
2025-01-06 0 1.120 1.120 1.150 1.120 1.190 271,000 306,780 1.1320 1.061 1.061 1.089 1.061 1.127 286,198 1.0719 -3.45%
2025-01-03 0 1.160 1.150 1.170 1.140 1.170 371,000 428,070 1.1538 1.098 1.089 1.108 1.079 1.108 391,806 1.0926 0.00%
2025-01-02 0 1.160 1.170 1.200 1.160 1.200 792,000 930,550 1.1749 1.098 1.108 1.136 1.098 1.136 836,415 1.1125 -4.13%
2024-12-31 0 1.210 1.210 1.220 1.200 1.220 70,000 84,460 1.2066 1.146 1.146 1.155 1.136 1.155 73,926 1.1425 0.00%
2024-12-30 0 1.210 1.210 1.220 1.200 1.240 326,000 395,480 1.2131 1.146 1.146 1.155 1.136 1.174 344,282 1.1487 0.83%
2024-12-27 0 1.200 1.200 1.210 1.200 1.240 701,000 850,740 1.2136 1.136 1.136 1.146 1.136 1.174 740,312 1.1492 -3.23%
2024-12-24 0 1.240 1.240 1.280 1.230 1.250 38,000 47,480 1.2495 1.174 1.174 1.212 1.165 1.184 40,131 1.1831 -0.80%
2024-12-23 0 1.250 1.230 1.250 1.220 1.250 41,000 50,540 1.2327 1.184 1.165 1.184 1.155 1.184 43,299 1.1672 0.00%
2024-12-20 0 1.250 1.230 1.260 1.230 1.250 142,000 176,090 1.2401 1.184 1.165 1.193 1.165 1.184 149,963 1.1742 -1.57%
2024-12-19 0 1.270 1.270 1.320 1.240 1.340 122,000 154,960 1.2702 1.203 1.203 1.250 1.174 1.269 128,842 1.2027 0.79%
2024-12-18 0 1.260 1.260 1.280 1.250 1.270 49,000 61,760 1.2604 1.193 1.193 1.212 1.184 1.203 51,748 1.1935 0.80%
2024-12-17 0 1.250 1.240 1.270 1.240 1.270 153,000 191,930 1.2544 1.184 1.174 1.203 1.174 1.203 161,580 1.1878 -0.79%
2024-12-16 0 1.260 1.260 1.290 1.260 1.290 181,000 231,980 1.2817 1.193 1.193 1.221 1.193 1.221 191,150 1.2136 -1.56%
2024-12-13 0 1.280 1.280 1.350 1.270 1.290 129,000 164,810 1.2776 1.212 1.212 1.278 1.203 1.221 136,234 1.2098 0.00%
2024-12-12 0 1.280 1.340 1.360 1.260 1.360 935,000 1,209,750 1.2939 1.212 1.269 1.288 1.193 1.288 987,435 1.2251 0.79%
2024-12-11 0 1.270 1.260 1.280 1.250 1.290 308,000 389,760 1.2655 1.203 1.193 1.212 1.184 1.221 325,273 1.1983 -3.79%
2024-12-10 0 1.320 1.290 1.330 1.270 1.360 424,000 566,780 1.3367 1.250 1.221 1.259 1.203 1.288 447,778 1.2658 0.00%
2024-12-09 0 1.320 1.310 1.330 1.270 1.340 322,000 415,220 1.2895 1.250 1.240 1.259 1.203 1.269 340,058 1.2210 -2.22%
2024-12-06 0 1.350 1.350 1.360 1.190 1.350 759,000 984,190 1.2967 1.278 1.278 1.288 1.127 1.278 801,565 1.2278 10.66%
2024-12-05 0 1.220 1.200 1.220 1.180 1.220 69,000 82,630 1.1975 1.155 1.136 1.155 1.117 1.155 72,870 1.1339 1.67%
2024-12-04 0 1.200 1.200 1.210 1.170 1.210 89,000 104,990 1.1797 1.136 1.136 1.146 1.108 1.146 93,991 1.1170 -0.83%
2024-12-03 0 1.210 1.200 1.210 1.180 1.230 278,000 333,560 1.1999 1.146 1.136 1.146 1.117 1.165 293,590 1.1361 -1.63%
2024-12-02 0 1.230 1.230 1.240 1.210 1.230 189,000 230,460 1.2194 1.165 1.165 1.174 1.146 1.165 199,599 1.1546 3.36%
2024-11-29 0 1.190 1.200 1.210 1.150 1.200 371,000 438,400 1.1817 1.127 1.136 1.146 1.089 1.136 391,806 1.1189 -0.83%
2024-11-28 0 1.200 1.190 1.200 1.190 1.220 308,000 374,160 1.2148 1.136 1.127 1.136 1.127 1.155 325,273 1.1503 -1.64%
2024-11-27 0 1.220 1.220 1.230 1.180 1.230 820,000 996,470 1.2152 1.155 1.155 1.165 1.117 1.165 865,985 1.1507 2.52%
2024-11-26 0 1.190 1.190 1.220 1.190 1.230 145,000 176,370 1.2163 1.127 1.127 1.155 1.127 1.165 153,132 1.1518 -1.65%
2024-11-25 0 1.210 1.180 1.210 1.180 1.240 139,000 167,610 1.2058 1.146 1.117 1.146 1.117 1.174 146,795 1.1418 -1.63%
2024-11-22 0 1.230 1.200 1.230 1.160 1.250 929,000 1,113,670 1.1988 1.165 1.136 1.165 1.098 1.184 981,098 1.1351 -1.60%
2024-11-21 0 1.250 1.250 1.270 1.250 1.300 148,000 186,960 1.2632 1.184 1.184 1.203 1.184 1.231 156,300 1.1962 0.81%
2024-11-20 0 1.240 1.250 1.270 1.240 1.270 525,000 657,150 1.2517 1.174 1.184 1.203 1.174 1.203 554,442 1.1852 -2.36%
2024-11-19 0 1.270 1.260 1.270 1.260 1.270 87,000 110,430 1.2693 1.203 1.193 1.203 1.193 1.203 91,879 1.2019 0.00%
2024-11-18 0 1.270 1.270 1.290 1.260 1.300 90,000 114,800 1.2756 1.203 1.203 1.221 1.193 1.231 95,047 1.2078 -2.31%
2024-11-15 0 1.300 1.280 1.300 1.280 1.340 335,000 435,940 1.3013 1.231 1.212 1.231 1.212 1.269 353,787 1.2322 -1.52%
2024-11-14 0 1.320 1.320 1.330 1.310 1.360 490,000 647,650 1.3217 1.250 1.250 1.259 1.240 1.288 517,479 1.2515 -2.94%
2024-11-13 0 1.360 1.350 1.380 1.320 1.400 281,000 381,200 1.3566 1.288 1.278 1.307 1.250 1.326 296,758 1.2845 -4.23%
2024-11-12 0 1.420 1.430 1.460 1.410 1.570 600,000 879,500 1.4658 1.345 1.354 1.382 1.335 1.487 633,648 1.3880 -1.39%
2024-11-11 0 1.440 1.430 1.440 1.400 1.480 781,000 1,126,450 1.4423 1.364 1.354 1.364 1.326 1.401 824,798 1.3657 -3.36%
2024-11-08 0 1.490 1.490 1.510 1.460 1.620 744,000 1,123,600 1.5102 1.411 1.411 1.430 1.382 1.534 785,723 1.4300 -5.10%
2024-11-07 0 1.570 1.530 1.580 1.280 1.570 3,041,000 4,377,370 1.4395 1.487 1.449 1.496 1.212 1.487 3,211,539 1.3630 22.66%
2024-11-06 0 1.280 1.250 1.300 1.220 1.290 392,000 490,740 1.2519 1.212 1.184 1.231 1.155 1.221 413,983 1.1854 1.59%
2024-11-05 0 1.260 1.230 1.260 1.180 1.280 709,000 860,300 1.2134 1.193 1.165 1.193 1.117 1.212 748,761 1.1490 6.78%
2024-11-04 0 1.180 1.180 1.200 1.160 1.200 87,000 103,620 1.1910 1.117 1.117 1.136 1.098 1.136 91,879 1.1278 0.00%
2024-11-01 0 1.180 1.180 1.190 1.160 1.200 67,000 79,340 1.1842 1.117 1.117 1.127 1.098 1.136 70,757 1.1213 -1.67%
2024-10-31 0 1.200 1.190 1.200 1.150 1.240 1,475,000 1,759,160 1.1927 1.136 1.127 1.136 1.089 1.174 1,557,718 1.1293 -4.00%
2024-10-30 0 1.250 1.250 1.270 1.250 1.260 56,000 70,200 1.2536 1.184 1.184 1.203 1.184 1.193 59,140 1.1870 -3.10%
2024-10-29 0 1.290 1.290 1.300 1.290 1.330 167,000 217,290 1.3011 1.221 1.221 1.231 1.221 1.259 176,365 1.2320 -2.27%
2024-10-28 0 1.320 1.320 1.330 1.320 1.330 97,000 128,620 1.3260 1.250 1.250 1.259 1.250 1.259 102,440 1.2556 1.54%
2024-10-25 0 1.300 1.300 1.330 1.200 1.320 638,000 826,660 1.2957 1.231 1.231 1.259 1.136 1.250 673,779 1.2269 6.56%
2024-10-24 0 1.220 1.210 1.240 1.160 1.300 1,327,000 1,636,290 1.2331 1.155 1.146 1.174 1.098 1.231 1,401,418 1.1676 -6.87%
2024-10-23 0 1.310 1.290 1.310 1.260 1.360 807,000 1,073,500 1.3302 1.240 1.221 1.240 1.193 1.288 852,256 1.2596 -2.96%
2024-10-22 0 1.350 1.350 1.360 1.350 1.420 560,000 766,890 1.3694 1.278 1.278 1.288 1.278 1.345 591,405 1.2967 -2.17%
2024-10-21 0 1.380 1.380 1.390 1.370 1.450 323,000 457,330 1.4159 1.307 1.307 1.316 1.297 1.373 341,114 1.3407 -2.13%
2024-10-18 0 1.410 1.400 1.410 1.360 1.460 759,000 1,064,360 1.4023 1.335 1.326 1.335 1.288 1.382 801,565 1.3279 6.82%
2024-10-17 0 1.320 1.320 1.340 1.310 1.410 315,000 432,510 1.3730 1.250 1.250 1.269 1.240 1.335 332,665 1.3001 -2.94%
2024-10-16 0 1.360 1.350 1.360 1.350 1.420 290,000 401,050 1.3829 1.288 1.278 1.288 1.278 1.345 306,263 1.3095 -4.23%
2024-10-15 0 1.420 1.400 1.420 1.370 1.480 658,000 958,600 1.4568 1.345 1.326 1.345 1.297 1.401 694,901 1.3795 -4.05%
2024-10-14 0 1.480 1.470 1.520 1.460 1.530 867,000 1,300,600 1.5001 1.401 1.392 1.439 1.382 1.449 915,621 1.4205 -1.33%
2024-10-10 0 1.500 1.500 1.520 1.480 1.660 702,000 1,078,680 1.5366 1.420 1.420 1.439 1.401 1.572 741,368 1.4550 0.67%
2024-10-09 0 1.490 1.470 1.500 1.400 1.620 1,453,000 2,210,150 1.5211 1.411 1.392 1.420 1.326 1.534 1,534,484 1.4403 -6.88%
2024-10-08 0 1.600 1.570 1.600 1.540 2.020 5,367,000 9,046,470 1.6856 1.515 1.487 1.515 1.458 1.913 5,667,981 1.5961 -17.95%
2024-10-07 0 1.950 1.950 1.960 1.780 1.950 3,995,000 7,427,630 1.8592 1.846 1.846 1.856 1.685 1.846 4,219,039 1.7605 12.72%
2024-10-04 0 1.730 1.730 1.770 1.590 1.790 2,535,000 4,291,815 1.6930 1.638 1.638 1.676 1.506 1.695 2,677,162 1.6031 8.81%
2024-10-03 0 1.590 1.590 1.600 1.500 1.730 3,213,000 5,018,755 1.5620 1.506 1.506 1.515 1.420 1.638 3,393,185 1.4791 -8.09%
2024-10-02 0 1.730 1.720 1.730 1.610 1.900 3,616,000 6,397,720 1.7693 1.638 1.629 1.638 1.525 1.799 3,818,785 1.6753 5.49%
2024-09-30 0 1.640 1.630 1.640 1.250 1.670 3,996,000 6,055,790 1.5155 1.553 1.543 1.553 1.184 1.581 4,220,095 1.4350 32.26%
2024-09-27 0 1.240 1.240 1.260 1.190 1.320 1,048,000 1,305,370 1.2456 1.174 1.174 1.193 1.127 1.250 1,106,772 1.1794 0.81%
2024-09-26 0 1.230 1.230 1.250 1.110 1.250 764,000 888,380 1.1628 1.165 1.165 1.184 1.051 1.184 806,845 1.1011 10.81%
2024-09-25 0 1.110 1.100 1.110 1.110 1.230 330,000 376,980 1.1424 1.051 1.042 1.051 1.051 1.165 348,506 1.0817 -0.89%
2024-09-24 0 1.120 1.100 1.120 1.100 1.120 265,000 294,300 1.1106 1.061 1.042 1.061 1.042 1.061 279,861 1.0516 6.67%
2024-09-23 0 1.050 1.040 1.050 1.030 1.130 268,000 282,370 1.0536 0.994 0.985 0.994 0.975 1.070 283,029 0.9977 -8.70%
2024-09-20 0 1.150 1.140 1.150 1.090 1.210 424,000 491,140 1.1583 1.089 1.079 1.089 1.032 1.146 447,778 1.0968 1.77%
2024-09-19 0 1.130 1.120 1.130 0.940 1.190 1,374,000 1,435,610 1.0448 1.070 1.061 1.070 0.890 1.127 1,451,054 0.9894 21.51%
2024-09-17 0 0.930 0.930 0.950 0.920 1.040 1,512,172 1,433,363 0.9479 0.881 0.881 0.900 0.871 0.985 1,596,974 0.8975 -9.71%
2024-09-16 0 1.030 1.030 1.040 1.030 1.080 565,000 590,090 1.0444 0.975 0.975 0.985 0.975 1.023 596,685 0.9889 -4.63%
2024-09-13 0 1.080 1.050 1.080 1.080 1.090 16,000 17,400 1.0875 1.023 0.994 1.023 1.023 1.032 16,897 1.0298 -1.82%
2024-09-12 0 1.100 1.070 1.100 1.090 1.100 5,000 5,480 1.0960 1.042 1.013 1.042 1.032 1.042 5,280 1.0378 0.00%
2024-09-11 0 1.100 1.040 1.100 1.040 1.120 269,000 288,010 1.0707 1.042 0.985 1.042 0.985 1.061 284,085 1.0138 0.92%
2024-09-10 0 1.090 1.070 1.090 1.070 1.130 166,000 179,400 1.0807 1.032 1.013 1.032 1.013 1.070 175,309 1.0233 2.83%
2024-09-09 0 1.060 1.060 1.090 1.060 1.130 150,000 164,280 1.0952 1.004 1.004 1.032 1.004 1.070 158,412 1.0370 -5.36%
2024-09-05 0 1.120 1.080 1.090 1.080 1.130 153,000 166,810 1.0903 1.061 1.023 1.032 1.023 1.070 161,580 1.0324 3.70%
2024-09-04 0 1.080 1.080 1.090 1.060 1.150 558,000 606,760 1.0874 1.023 1.023 1.032 1.004 1.089 589,293 1.0296 -4.42%
2024-09-03 0 1.130 1.130 1.170 1.110 1.230 604,000 693,380 1.1480 1.070 1.070 1.108 1.051 1.165 637,872 1.0870 -5.04%
2024-09-02 0 1.190 1.180 1.190 1.180 1.220 200,000 237,450 1.1873 1.127 1.117 1.127 1.117 1.155 211,216 1.1242 -0.83%
2024-08-30 0 1.200 1.190 1.200 1.170 1.210 311,000 369,310 1.1875 1.136 1.127 1.136 1.108 1.146 328,441 1.1244 0.00%
2024-08-29 0 1.200 1.230 1.240 1.190 1.250 348,000 417,490 1.1997 1.136 1.165 1.174 1.127 1.184 367,516 1.1360 -0.83%
2024-08-28 0 1.210 1.240 1.250 1.180 1.270 2,341,000 2,820,510 1.2048 1.146 1.174 1.184 1.117 1.203 2,472,283 1.1409 -4.72%
2024-08-27 0 1.270 1.260 1.270 1.270 1.300 303,000 386,990 1.2772 1.203 1.193 1.203 1.203 1.231 319,992 1.2094 0.00%
2024-08-26 0 1.270 1.260 1.270 1.260 1.300 234,000 301,440 1.2882 1.203 1.193 1.203 1.193 1.231 247,123 1.2198 -2.31%
2024-08-23 0 1.300 1.280 1.310 1.300 1.390 329,000 430,680 1.3091 1.231 1.212 1.240 1.231 1.316 347,450 1.2395 -2.26%
2024-08-22 0 1.330 1.330 1.350 1.300 1.470 908,000 1,233,860 1.3589 1.259 1.259 1.278 1.231 1.392 958,921 1.2867 -7.64%
2024-08-21 0 1.440 1.430 1.440 1.430 1.490 257,000 373,780 1.4544 1.364 1.354 1.364 1.354 1.411 271,413 1.3772 -2.70%
2024-08-20 0 1.480 1.450 1.480 1.450 1.490 132,000 192,770 1.4604 1.401 1.373 1.401 1.373 1.411 139,403 1.3828 -0.67%
2024-08-19 0 1.490 1.480 1.500 1.480 1.500 52,000 77,760 1.4954 1.411 1.401 1.420 1.401 1.420 54,916 1.4160 0.68%
2024-08-16 0 1.480 1.480 1.500 1.470 1.490 105,000 155,490 1.4809 1.401 1.401 1.420 1.392 1.411 110,888 1.4022 2.07%
2024-08-15 0 1.450 1.440 1.450 1.450 1.510 123,000 180,630 1.4685 1.373 1.364 1.373 1.373 1.430 129,898 1.3906 -4.61%
2024-08-14 0 1.520 1.510 1.530 1.520 1.540 546,000 834,580 1.5285 1.439 1.430 1.449 1.439 1.458 576,620 1.4474 -0.65%
2024-08-13 0 1.530 1.520 1.550 1.480 1.560 886,000 1,340,930 1.5135 1.449 1.439 1.468 1.401 1.477 935,687 1.4331 4.08%
2024-08-12 0 1.470 1.450 1.470 1.440 1.500 108,000 157,860 1.4617 1.392 1.373 1.392 1.364 1.420 114,057 1.3840 0.68%
2024-08-09 0 1.460 1.460 1.480 1.440 1.480 82,000 119,210 1.4538 1.382 1.382 1.401 1.364 1.401 86,599 1.3766 0.69%
2024-08-08 0 1.450 1.440 1.450 1.440 1.470 307,000 443,750 1.4454 1.373 1.364 1.373 1.364 1.392 324,217 1.3687 0.00%
2024-08-07 0 1.450 1.440 1.470 - - 0 0 - 1.373 1.364 1.392 - - 0 - 0.00%
2024-08-06 0 1.450 1.450 1.460 1.430 1.470 326,000 471,480 1.4463 1.373 1.373 1.382 1.354 1.392 344,282 1.3695 2.11%
2024-08-05 0 1.420 1.420 1.440 1.420 1.470 202,000 289,990 1.4356 1.345 1.345 1.364 1.345 1.392 213,328 1.3594 -4.05%
2024-08-02 0 1.480 1.460 1.490 1.440 1.490 253,000 369,720 1.4613 1.401 1.382 1.411 1.364 1.411 267,188 1.3837 -0.67%
2024-08-01 0 1.490 1.460 1.490 1.460 1.500 198,000 290,410 1.4667 1.411 1.382 1.411 1.382 1.420 209,104 1.3888 -0.67%
2024-07-31 0 1.500 1.500 1.520 1.490 1.520 172,000 259,280 1.5074 1.420 1.420 1.439 1.411 1.439 181,646 1.4274 -0.66%
2024-07-30 0 1.510 1.490 1.510 1.460 1.510 98,000 144,570 1.4752 1.430 1.411 1.430 1.382 1.430 103,496 1.3969 -0.66%
2024-07-29 0 1.520 1.520 1.540 1.460 1.590 133,000 201,850 1.5177 1.439 1.439 1.458 1.382 1.506 140,459 1.4371 2.70%
2024-07-26 0 1.480 1.450 1.480 1.450 1.530 83,000 122,880 1.4805 1.401 1.373 1.401 1.373 1.449 87,655 1.4019 0.68%
2024-07-25 0 1.470 1.470 1.480 1.460 1.540 74,000 110,390 1.4918 1.392 1.392 1.401 1.382 1.458 78,150 1.4125 -2.00%
2024-07-24 0 1.500 1.480 1.500 1.480 1.550 70,000 105,890 1.5127 1.420 1.401 1.420 1.401 1.468 73,926 1.4324 -1.32%
2024-07-23 0 1.520 1.520 1.560 1.520 1.600 47,000 72,950 1.5521 1.439 1.439 1.477 1.439 1.515 49,636 1.4697 -5.00%
2024-07-22 0 1.600 1.570 1.600 1.570 1.600 140,000 222,510 1.5894 1.515 1.487 1.515 1.487 1.515 147,851 1.5050 1.27%
2024-07-19 0 1.580 1.560 1.580 1.560 1.590 91,000 143,010 1.5715 1.496 1.477 1.496 1.477 1.506 96,103 1.4881 0.64%
2024-07-18 0 1.570 1.560 1.570 1.560 1.570 34,000 53,260 1.5665 1.487 1.477 1.487 1.477 1.487 35,907 1.4833 1.95%
2024-07-17 0 1.540 1.540 1.570 1.520 1.570 156,000 243,060 1.5581 1.458 1.458 1.487 1.439 1.487 164,748 1.4753 -1.28%
2024-07-16 0 1.560 1.520 1.560 1.530 1.600 56,000 86,620 1.5468 1.477 1.439 1.477 1.449 1.515 59,140 1.4646 1.96%
2024-07-15 0 1.530 1.490 1.560 1.510 1.540 31,000 46,860 1.5116 1.449 1.411 1.477 1.430 1.458 32,738 1.4313 0.66%
2024-07-12 0 1.520 1.500 1.520 1.470 1.520 183,000 275,610 1.5061 1.439 1.420 1.439 1.392 1.439 193,263 1.4261 0.00%
2024-07-11 0 1.520 1.520 1.550 1.490 1.560 143,000 215,670 1.5082 1.439 1.439 1.468 1.411 1.477 151,019 1.4281 0.66%
2024-07-10 0 1.510 1.510 1.530 1.500 1.590 423,000 653,390 1.5447 1.430 1.430 1.449 1.420 1.506 446,722 1.4626 4.14%
2024-07-09 0 1.450 1.450 1.500 1.450 1.500 103,000 153,260 1.4880 1.373 1.373 1.420 1.373 1.420 108,776 1.4089 -2.03%
2024-07-08 0 1.480 1.470 1.490 1.470 1.510 67,000 100,030 1.4930 1.401 1.392 1.411 1.392 1.430 70,757 1.4137 -1.99%
2024-07-05 0 1.510 1.490 1.510 1.450 1.520 165,000 242,880 1.4720 1.430 1.411 1.430 1.373 1.439 174,253 1.3938 2.72%
2024-07-04 0 1.470 1.470 1.490 1.430 1.500 231,000 340,830 1.4755 1.392 1.392 1.411 1.354 1.420 243,954 1.3971 3.52%
2024-07-03 0 1.420 1.420 1.450 1.410 1.460 244,000 349,250 1.4314 1.345 1.345 1.373 1.335 1.382 257,683 1.3553 -0.70%
2024-07-02 0 1.430 1.420 1.430 1.420 1.470 340,000 494,680 1.4549 1.354 1.345 1.354 1.345 1.392 359,067 1.3777 0.70%
2024-06-28 0 1.420 1.410 1.420 1.410 1.440 80,000 114,260 1.4283 1.345 1.335 1.345 1.335 1.364 84,486 1.3524 -0.70%
2024-06-27 0 1.430 1.420 1.430 1.400 1.450 328,000 469,040 1.4300 1.354 1.345 1.354 1.326 1.373 346,394 1.3541 -1.38%
2024-06-26 0 1.450 1.450 1.460 1.440 1.510 1,993,000 2,894,500 1.4523 1.373 1.373 1.382 1.364 1.430 2,104,767 1.3752 0.00%
2024-06-25 0 1.450 1.430 1.450 1.430 1.530 233,000 343,980 1.4763 1.373 1.354 1.373 1.354 1.449 246,067 1.3979 -2.68%
2024-06-24 0 1.490 1.490 1.500 1.460 1.520 235,000 348,610 1.4834 1.411 1.411 1.420 1.382 1.439 248,179 1.4047 -3.87%
2024-06-21 0 1.550 1.550 1.560 1.460 1.580 77,000 118,170 1.5347 1.468 1.468 1.477 1.382 1.496 81,318 1.4532 0.00%
2024-06-20 0 1.550 1.510 1.550 1.520 1.600 104,000 160,990 1.5480 1.468 1.430 1.468 1.439 1.515 109,832 1.4658 -0.64%
2024-06-19 0 1.560 1.540 1.570 1.540 1.580 72,900 113,750 1.5604 1.477 1.458 1.487 1.458 1.496 76,988 1.4775 0.00%
2024-06-18 0 1.560 1.550 1.570 1.550 1.630 84,000 132,330 1.5754 1.477 1.468 1.487 1.468 1.543 88,711 1.4917 -4.29%
2024-06-17 0 1.630 1.600 1.630 1.560 1.640 286,000 454,740 1.5900 1.543 1.515 1.543 1.477 1.553 302,039 1.5056 3.82%
2024-06-14 0 1.570 1.570 1.610 1.540 1.630 1,211,000 1,922,270 1.5873 1.487 1.487 1.525 1.458 1.543 1,278,913 1.5031 1.29%
2024-06-13 0 1.550 1.550 1.600 1.440 1.600 1,218,000 1,826,250 1.4994 1.468 1.468 1.515 1.364 1.515 1,286,305 1.4198 4.73%
2024-06-12 0 1.480 1.470 1.480 1.460 1.620 2,041,000 3,094,660 1.5162 1.401 1.392 1.401 1.382 1.534 2,155,459 1.4357 -8.64%
2024-06-11 0 1.620 1.610 1.620 1.570 1.680 1,099,000 1,764,290 1.6054 1.534 1.525 1.534 1.487 1.591 1,160,632 1.5201 -3.57%
2024-06-07 0 1.680 1.680 1.700 1.650 1.750 710,000 1,195,600 1.6839 1.591 1.591 1.610 1.562 1.657 749,817 1.5945 -3.45%
2024-06-06 0 1.740 1.740 1.760 1.700 1.760 179,000 311,580 1.7407 1.648 1.648 1.667 1.610 1.667 189,038 1.6482 -0.57%
2024-06-05 0 1.750 1.730 1.750 1.700 1.780 436,000 752,870 1.7268 1.657 1.638 1.657 1.610 1.685 460,451 1.6351 -1.69%
2024-06-04 0 1.780 1.780 1.800 1.750 1.800 72,000 127,540 1.7714 1.685 1.685 1.704 1.657 1.704 76,038 1.6773 0.56%
2024-06-03 0 1.770 1.770 1.800 1.750 1.810 388,000 688,770 1.7752 1.676 1.676 1.704 1.657 1.714 409,759 1.6809 -2.75%
2024-05-31 0 1.820 1.790 1.820 1.790 1.840 45,000 81,480 1.8107 1.723 1.695 1.723 1.695 1.742 47,524 1.7145 0.00%
2024-05-30 0 1.820 1.790 1.830 1.790 1.840 87,000 157,590 1.8114 1.723 1.695 1.733 1.695 1.742 91,879 1.7152 -1.62%
2024-05-29 0 1.850 1.840 1.850 1.800 1.880 326,000 600,810 1.8430 1.752 1.742 1.752 1.704 1.780 344,282 1.7451 3.82%
2024-05-28 0 1.880 1.870 1.880 1.800 1.950 536,996 1,007,662 1.8765 1.687 1.678 1.687 1.616 1.750 598,299 1.6842 5.03%
2024-05-27 0 1.790 1.790 1.820 1.730 1.970 4,067,000 7,613,412 1.8720 1.607 1.607 1.634 1.553 1.768 4,531,282 1.6802 -8.67%
2024-05-24 0 1.960 1.960 1.980 1.940 1.990 197,000 385,730 1.9580 1.759 1.759 1.777 1.741 1.786 219,489 1.7574 1.03%
2024-05-23 0 1.940 1.940 1.980 1.930 2.030 321,000 632,170 1.9694 1.741 1.741 1.777 1.732 1.822 357,645 1.7676 -5.37%
2024-05-22 0 2.050 2.030 2.050 1.980 2.050 274,000 552,970 2.0181 1.840 1.822 1.840 1.777 1.840 305,279 1.8114 3.54%
2024-05-21 0 1.980 1.980 1.990 1.970 2.080 909,000 1,827,510 2.0105 1.777 1.777 1.786 1.768 1.867 1,012,770 1.8045 -4.81%
2024-05-20 0 2.080 2.070 2.080 2.060 2.120 659,000 1,376,120 2.0882 1.867 1.858 1.867 1.849 1.903 734,230 1.8742 -1.42%
2024-05-17 0 2.110 2.100 2.120 2.080 2.170 460,000 971,590 2.1122 1.894 1.885 1.903 1.867 1.948 512,513 1.8957 -1.40%
2024-05-16 0 2.140 2.130 2.140 2.110 2.150 402,000 856,300 2.1301 1.921 1.912 1.921 1.894 1.930 447,892 1.9118 3.88%
2024-05-14 0 2.060 2.060 2.090 2.040 2.120 331,000 687,510 2.0771 1.849 1.849 1.876 1.831 1.903 368,786 1.8642 -1.90%
2024-05-13 0 2.100 2.100 2.110 2.050 2.150 216,000 455,400 2.1083 1.885 1.885 1.894 1.840 1.930 240,658 1.8923 0.48%
2024-05-10 0 2.090 2.110 2.130 2.080 2.140 456,000 955,910 2.0963 1.876 1.894 1.912 1.867 1.921 508,056 1.8815 -2.34%
2024-05-09 0 2.140 2.120 2.140 2.090 2.160 431,000 918,030 2.1300 1.921 1.903 1.921 1.876 1.939 480,202 1.9118 -0.47%
2024-05-08 0 2.150 2.150 2.170 2.090 2.170 773,000 1,659,150 2.1464 1.930 1.930 1.948 1.876 1.948 861,244 1.9265 2.87%
2024-05-07 0 2.090 2.070 2.090 2.020 2.090 398,000 819,710 2.0596 1.876 1.858 1.876 1.813 1.876 443,435 1.8485 1.95%
2024-05-06 0 2.050 2.040 2.050 2.010 2.080 198,000 405,790 2.0494 1.840 1.831 1.840 1.804 1.867 220,603 1.8395 -0.97%
2024-05-03 0 2.070 2.040 2.070 2.020 2.080 469,000 963,530 2.0544 1.858 1.831 1.858 1.813 1.867 522,540 1.8439 0.00%
2024-05-02 0 2.070 2.040 2.080 1.850 2.090 584,000 1,167,060 1.9984 1.858 1.831 1.867 1.660 1.876 650,668 1.7936 8.95%
2024-04-30 0 1.900 1.930 1.950 1.860 1.960 595,000 1,132,610 1.9035 1.705 1.732 1.750 1.669 1.759 662,924 1.7085 -3.06%
2024-04-29 0 1.960 1.930 1.970 1.930 1.990 407,000 800,130 1.9659 1.759 1.732 1.768 1.732 1.786 453,462 1.7645 1.03%
2024-04-26 0 1.940 1.910 1.950 1.880 1.950 400,000 761,020 1.9026 1.741 1.714 1.750 1.687 1.750 445,663 1.7076 3.19%
2024-04-25 0 1.880 1.880 1.900 1.780 1.900 396,000 738,440 1.8647 1.687 1.687 1.705 1.598 1.705 441,207 1.6737 1.08%
2024-04-24 0 1.860 1.860 1.880 1.780 1.920 341,000 630,430 1.8488 1.669 1.669 1.687 1.598 1.723 379,928 1.6593 4.49%
2024-04-23 0 1.780 1.780 1.800 1.780 1.800 106,000 189,260 1.7855 1.598 1.598 1.616 1.598 1.616 118,101 1.6025 -1.66%
2024-04-22 0 1.810 1.770 1.810 1.790 1.810 76,000 136,800 1.8000 1.625 1.589 1.625 1.607 1.625 84,676 1.6156 1.69%
2024-04-19 0 1.780 1.780 1.800 1.720 1.840 520,000 924,530 1.7779 1.598 1.598 1.616 1.544 1.651 579,362 1.5958 -3.26%
2024-04-18 0 1.840 1.840 1.850 1.810 1.850 73,000 134,490 1.8423 1.651 1.651 1.660 1.625 1.660 81,334 1.6536 -0.54%
2024-04-17 0 1.850 1.840 1.870 1.800 1.880 316,000 576,110 1.8231 1.660 1.651 1.678 1.616 1.687 352,074 1.6363 0.54%
2024-04-16 0 1.840 1.840 1.900 1.840 1.870 152,000 282,500 1.8586 1.651 1.651 1.705 1.651 1.678 169,352 1.6681 -1.60%
2024-04-15 0 1.870 1.870 1.890 1.760 1.910 795,000 1,466,440 1.8446 1.678 1.678 1.696 1.580 1.714 885,756 1.6556 -3.11%
2024-04-12 0 1.930 1.930 1.940 1.900 2.000 103,000 199,260 1.9346 1.732 1.732 1.741 1.705 1.795 114,758 1.7363 -0.52%
2024-04-11 0 1.940 1.940 1.970 1.940 2.020 380,000 756,660 1.9912 1.741 1.741 1.768 1.741 1.813 423,380 1.7872 -1.52%
2024-04-10 0 1.970 1.950 1.980 1.910 2.000 224,000 438,950 1.9596 1.768 1.750 1.777 1.714 1.795 249,571 1.7588 2.07%
2024-04-09 0 1.930 1.930 1.960 1.900 1.960 248,000 481,460 1.9414 1.732 1.732 1.759 1.705 1.759 276,311 1.7425 -1.53%
2024-04-08 0 1.960 1.930 1.960 1.880 1.960 101,000 193,160 1.9125 1.759 1.732 1.759 1.687 1.759 112,530 1.7165 3.70%
2024-04-05 0 1.890 1.880 1.920 1.850 1.920 448,000 841,720 1.8788 1.696 1.687 1.723 1.660 1.723 499,143 1.6863 -3.08%
2024-04-03 0 1.950 1.950 1.980 1.920 2.000 240,000 471,870 1.9661 1.750 1.750 1.777 1.723 1.795 267,398 1.7647 2.63%
2024-04-02 0 1.900 1.880 1.910 1.810 1.960 579,000 1,098,470 1.8972 1.705 1.687 1.714 1.625 1.759 645,098 1.7028 -3.06%
2024-03-28 0 1.960 1.960 1.970 1.890 2.010 344,000 671,460 1.9519 1.759 1.759 1.768 1.696 1.804 383,270 1.7519 5.38%
2024-03-27 0 1.860 1.860 1.870 1.840 1.930 432,000 814,630 1.8857 1.669 1.669 1.678 1.651 1.732 481,316 1.6925 -1.59%
2024-03-26 0 1.890 1.860 1.890 1.860 1.920 226,000 427,070 1.8897 1.696 1.669 1.696 1.669 1.723 251,800 1.6961 0.53%
2024-03-25 0 1.880 1.880 1.890 1.840 1.940 761,000 1,425,800 1.8736 1.687 1.687 1.696 1.651 1.741 847,874 1.6816 -3.09%
2024-03-22 0 1.940 1.900 1.940 1.880 1.950 860,000 1,640,464 1.9075 1.741 1.705 1.741 1.687 1.750 958,176 1.7121 -2.02%
2024-03-21 0 1.980 1.960 1.980 1.900 2.060 1,168,000 2,319,850 1.9862 1.777 1.759 1.777 1.705 1.849 1,301,337 1.7827 -1.98%
2024-03-20 0 2.020 2.020 2.050 2.000 2.130 1,235,000 2,547,120 2.0624 1.813 1.813 1.840 1.795 1.912 1,375,986 1.8511 -2.88%
2024-03-19 0 2.080 2.060 2.080 2.000 2.180 1,311,000 2,717,580 2.0729 1.867 1.849 1.867 1.795 1.957 1,460,662 1.8605 -3.26%
2024-03-18 0 2.150 2.110 2.150 2.100 2.320 1,127,000 2,459,550 2.1824 1.930 1.894 1.930 1.885 2.082 1,255,656 1.9588 -4.87%
2024-03-15 0 2.260 2.260 2.290 2.250 2.450 1,433,000 3,293,908 2.2986 2.028 2.028 2.055 2.019 2.199 1,596,589 2.0631 -7.76%
2024-03-14 0 2.450 2.420 2.450 2.410 2.520 1,170,000 2,877,910 2.4598 2.199 2.172 2.199 2.163 2.262 1,303,565 2.2077 2.08%
2024-03-13 0 2.400 2.380 2.400 2.150 2.400 1,024,000 2,353,360 2.2982 2.154 2.136 2.154 1.930 2.154 1,140,898 2.0627 13.74%
2024-03-12 0 2.110 2.090 2.130 2.040 2.130 562,000 1,180,670 2.1008 1.894 1.876 1.912 1.831 1.912 626,157 1.8856 4.98%
2024-03-11 0 2.010 2.010 2.030 2.000 2.150 832,000 1,695,450 2.0378 1.804 1.804 1.822 1.795 1.930 926,980 1.8290 -3.37%
2024-03-08 0 2.080 2.070 2.080 2.050 2.080 230,000 476,170 2.0703 1.867 1.858 1.867 1.840 1.867 256,256 1.8582 0.48%
2024-03-07 0 2.070 2.070 2.080 2.050 2.130 222,000 463,095 2.0860 1.858 1.858 1.867 1.840 1.912 247,343 1.8723 0.00%
2024-03-06 0 2.070 2.070 2.120 2.040 2.180 671,000 1,404,385 2.0930 1.858 1.858 1.903 1.831 1.957 747,600 1.8785 -2.82%
2024-03-05 0 2.130 2.120 2.150 2.100 2.230 327,000 702,780 2.1492 1.912 1.903 1.930 1.885 2.002 364,330 1.9290 -2.29%
2024-03-04 0 2.180 2.180 2.210 2.180 2.270 467,000 1,036,470 2.2194 1.957 1.957 1.984 1.957 2.037 520,312 1.9920 -3.54%
2024-03-01 0 2.260 2.230 2.280 2.180 2.350 961,000 2,164,308 2.2521 2.028 2.002 2.046 1.957 2.109 1,070,706 2.0214 0.89%
2024-02-29 0 2.240 2.240 2.310 2.200 2.450 5,347,000 12,089,780 2.2610 2.010 2.010 2.073 1.975 2.199 5,957,405 2.0294 -6.67%
2024-02-28 0 2.400 2.350 2.400 2.320 2.450 898,000 2,129,190 2.3710 2.154 2.109 2.154 2.082 2.199 1,000,514 2.1281 0.00%
2024-02-27 0 2.400 2.380 2.400 2.330 2.420 248,000 589,190 2.3758 2.154 2.136 2.154 2.091 2.172 276,311 2.1323 1.69%
2024-02-26 0 2.360 2.360 2.440 2.270 2.470 764,000 1,810,620 2.3699 2.118 2.118 2.190 2.037 2.217 851,217 2.1271 1.29%
2024-02-23 0 2.330 2.320 2.330 2.260 2.400 713,000 1,641,625 2.3024 2.091 2.082 2.091 2.028 2.154 794,395 2.0665 -2.92%
2024-02-22 0 2.400 2.380 2.400 2.370 2.420 428,900 1,024,610 2.3889 2.154 2.136 2.154 2.127 2.172 477,863 2.1442 3.00%
2024-02-21 0 2.330 2.300 2.330 2.200 2.330 1,598,000 3,585,223 2.2436 2.091 2.064 2.091 1.975 2.091 1,780,425 2.0137 4.48%
2024-02-20 0 2.230 2.190 2.230 2.140 2.290 452,000 1,004,910 2.2233 2.002 1.966 2.002 1.921 2.055 503,600 1.9955 2.29%
2024-02-19 0 2.180 2.150 2.220 2.140 2.200 134,000 290,380 2.1670 1.957 1.930 1.993 1.921 1.975 149,297 1.9450 -1.80%
2024-02-16 0 2.220 2.190 2.220 2.150 2.270 450,000 988,073 2.1957 1.993 1.966 1.993 1.930 2.037 501,371 1.9707 3.26%
2024-02-15 0 2.150 2.150 2.180 2.100 2.220 208,000 450,050 2.1637 1.930 1.930 1.957 1.885 1.993 231,745 1.9420 0.47%
2024-02-14 0 2.140 2.080 2.110 2.040 2.150 97,000 202,820 2.0909 1.921 1.867 1.894 1.831 1.930 108,073 1.8767 2.39%
2024-02-09 0 2.090 2.070 2.090 2.090 2.140 37,000 78,050 2.1095 1.876 1.858 1.876 1.876 1.921 41,224 1.8933 0.48%
2024-02-08 0 2.080 2.070 2.080 2.080 2.200 334,000 704,530 2.1094 1.867 1.858 1.867 1.867 1.975 372,129 1.8932 -5.02%
2024-02-07 0 2.190 2.160 2.190 2.170 2.220 564,000 1,232,970 2.1861 1.966 1.939 1.966 1.948 1.993 628,385 1.9621 2.34%
2024-02-06 0 2.140 2.100 2.140 1.980 2.150 842,443 1,770,443 2.1016 1.921 1.885 1.921 1.777 1.930 938,615 1.8862 7.00%
2024-02-05 0 2.000 1.950 2.000 1.950 2.020 239,000 476,540 1.9939 1.795 1.750 1.795 1.750 1.813 266,284 1.7896 -2.44%
2024-02-02 0 2.050 2.020 2.050 2.020 2.090 493,000 1,012,020 2.0528 1.840 1.813 1.840 1.813 1.876 549,280 1.8424 4.06%
2024-02-01 0 1.970 1.970 1.990 1.920 2.050 458,000 915,180 1.9982 1.768 1.768 1.786 1.723 1.840 510,285 1.7935 2.60%
2024-01-31 0 1.920 1.920 1.930 1.890 1.970 769,000 1,477,440 1.9212 1.723 1.723 1.732 1.696 1.768 856,788 1.7244 -3.52%
2024-01-30 0 1.990 1.970 1.990 1.900 2.000 548,000 1,061,350 1.9368 1.786 1.768 1.786 1.705 1.795 610,559 1.7383 0.00%
2024-01-29 0 1.990 1.970 2.000 1.950 2.020 136,000 268,320 1.9729 1.786 1.768 1.795 1.750 1.813 151,526 1.7708 -1.97%
2024-01-26 0 2.030 2.010 2.030 1.920 2.030 589,000 1,162,730 1.9741 1.822 1.804 1.822 1.723 1.822 656,239 1.7718 0.00%
2024-01-25 0 2.030 2.030 2.050 1.920 2.060 451,000 899,080 1.9935 1.822 1.822 1.840 1.723 1.849 502,485 1.7893 6.84%
2024-01-24 0 1.900 1.890 1.960 1.880 1.970 363,000 693,300 1.9099 1.705 1.696 1.759 1.687 1.768 404,439 1.7142 1.60%
2024-01-23 0 1.870 1.870 1.890 1.860 1.980 543,000 1,030,380 1.8976 1.678 1.678 1.696 1.669 1.777 604,988 1.7031 0.54%
2024-01-22 0 1.860 1.840 1.860 1.790 1.910 584,000 1,065,640 1.8247 1.669 1.651 1.669 1.607 1.714 650,668 1.6378 -0.53%
2024-01-19 0 1.870 1.870 1.900 1.870 2.040 684,000 1,311,880 1.9180 1.678 1.678 1.705 1.678 1.831 762,084 1.7214 -4.59%
2024-01-18 0 1.960 1.950 1.960 1.940 2.000 530,000 1,038,450 1.9593 1.759 1.750 1.759 1.741 1.795 590,504 1.7586 -0.51%
2024-01-17 0 1.970 1.940 1.970 1.930 2.060 1,086,000 2,165,050 1.9936 1.768 1.741 1.768 1.732 1.849 1,209,976 1.7893 -6.64%
2024-01-16 0 2.110 2.100 2.110 2.080 2.180 713,000 1,502,140 2.1068 1.894 1.885 1.894 1.867 1.957 794,395 1.8909 -3.65%
2024-01-15 0 2.190 2.140 2.190 2.120 2.240 145,000 313,200 2.1600 1.966 1.921 1.966 1.903 2.010 161,553 1.9387 0.00%
2024-01-12 0 2.190 2.160 2.190 2.160 2.250 282,000 620,090 2.1989 1.966 1.939 1.966 1.939 2.019 314,193 1.9736 2.82%
2024-01-11 0 2.130 2.130 2.180 2.110 2.200 342,000 738,010 2.1579 1.912 1.912 1.957 1.894 1.975 381,042 1.9368 0.95%
2024-01-10 0 2.110 2.120 2.130 2.050 2.160 247,000 518,110 2.0976 1.894 1.903 1.912 1.840 1.939 275,197 1.8827 1.93%
2024-01-09 0 2.070 2.050 2.070 2.040 2.140 817,000 1,688,160 2.0663 1.858 1.840 1.858 1.831 1.921 910,267 1.8546 0.00%
2024-01-08 0 2.070 2.050 2.070 2.030 2.220 992,000 2,040,000 2.0565 1.858 1.840 1.858 1.822 1.993 1,105,245 1.8457 -5.48%
2024-01-05 0 2.190 2.180 2.190 2.150 2.220 396,000 865,700 2.1861 1.966 1.957 1.966 1.930 1.993 441,207 1.9621 0.46%
2024-01-04 0 2.180 2.170 2.180 2.120 2.180 688,000 1,483,060 2.1556 1.957 1.948 1.957 1.903 1.957 766,541 1.9347 0.46%
2024-01-03 0 2.170 2.150 2.170 2.120 2.200 327,000 702,380 2.1480 1.948 1.930 1.948 1.903 1.975 364,330 1.9279 -3.56%
2024-01-02 0 2.250 2.210 2.250 2.180 2.270 373,000 828,360 2.2208 2.019 1.984 2.019 1.957 2.037 415,581 1.9933 1.35%
2023-12-29 0 2.220 2.220 2.230 2.210 2.270 1,583,000 3,532,445 2.2315 1.993 1.993 2.002 1.984 2.037 1,763,713 2.0028 0.45%
2023-12-28 0 2.210 2.190 2.210 2.100 2.270 1,091,000 2,413,240 2.2120 1.984 1.966 1.984 1.885 2.037 1,215,547 1.9853 5.24%
2023-12-27 0 2.100 2.090 2.100 2.030 2.110 1,203,000 2,478,550 2.0603 1.885 1.876 1.885 1.822 1.894 1,340,332 1.8492 1.94%
2023-12-22 0 2.060 2.050 2.060 2.050 2.130 1,521,000 3,162,115 2.0790 1.849 1.840 1.849 1.840 1.912 1,694,635 1.8660 -4.19%
2023-12-21 0 2.150 2.150 2.180 2.070 2.200 1,681,000 3,623,500 2.1556 1.930 1.930 1.957 1.858 1.975 1,872,900 1.9347 1.42%
2023-12-20 0 2.120 2.110 2.120 2.100 2.190 822,000 1,748,900 2.1276 1.903 1.894 1.903 1.885 1.966 915,838 1.9096 -2.75%
2023-12-19 0 2.180 2.160 2.180 2.020 2.250 2,124,000 4,441,830 2.0913 1.957 1.939 1.957 1.813 2.019 2,366,472 1.8770 -1.80%
2023-12-18 0 2.220 2.220 2.240 2.200 2.530 3,401,000 7,815,540 2.2980 1.993 1.993 2.010 1.975 2.271 3,789,252 2.0626 -13.62%
2023-12-15 0 2.570 2.570 2.590 2.520 2.580 1,412,000 3,600,880 2.5502 2.307 2.307 2.325 2.262 2.316 1,573,192 2.2889 1.18%
2023-12-14 0 2.540 2.490 2.540 2.490 2.590 504,000 1,273,040 2.5259 2.280 2.235 2.280 2.235 2.325 561,536 2.2671 -0.39%
2023-12-13 0 2.550 2.520 2.560 2.510 2.570 226,000 572,400 2.5327 2.289 2.262 2.298 2.253 2.307 251,800 2.2732 -0.78%
2023-12-12 0 2.570 2.570 2.580 2.520 2.610 176,000 452,960 2.5736 2.307 2.307 2.316 2.262 2.343 196,092 2.3099 1.98%
2023-12-11 0 2.520 2.520 2.550 2.480 2.670 470,000 1,180,050 2.5107 2.262 2.262 2.289 2.226 2.396 523,654 2.2535 -2.70%
2023-12-08 0 2.590 2.590 2.600 2.520 2.770 974,000 2,509,790 2.5768 2.325 2.325 2.334 2.262 2.486 1,085,190 2.3128 -3.72%
2023-12-07 0 2.690 2.690 2.700 2.650 2.820 927,000 2,511,770 2.7096 2.414 2.414 2.423 2.378 2.531 1,032,825 2.4319 -4.27%
2023-12-06 0 2.810 2.810 2.830 2.810 2.870 241,000 681,350 2.8272 2.522 2.522 2.540 2.522 2.576 268,512 2.5375 -0.71%
2023-12-05 0 2.830 2.820 2.830 2.780 2.860 622,000 1,750,100 2.8137 2.540 2.531 2.540 2.495 2.567 693,006 2.5254 0.71%
2023-12-04 0 2.810 2.810 2.820 2.810 2.890 347,000 989,580 2.8518 2.522 2.522 2.531 2.522 2.594 386,613 2.5596 -2.43%
2023-12-01 0 2.880 2.840 2.900 2.820 2.980 408,000 1,174,020 2.8775 2.585 2.549 2.603 2.531 2.675 454,577 2.5827 0.35%
2023-11-30 0 2.870 2.850 2.870 2.840 2.910 618,000 1,773,430 2.8696 2.576 2.558 2.576 2.549 2.612 688,550 2.5756 -0.35%
2023-11-29 0 2.880 2.880 2.900 2.860 2.990 469,000 1,365,890 2.9123 2.585 2.585 2.603 2.567 2.684 522,540 2.6139 -3.68%
2023-11-28 0 2.990 2.960 2.990 2.970 3.020 164,000 490,420 2.9904 2.684 2.657 2.684 2.666 2.711 182,722 2.6840 -0.33%
2023-11-27 0 3.000 2.990 3.010 2.950 3.060 211,000 631,280 2.9918 2.693 2.684 2.702 2.648 2.746 235,087 2.6853 -1.32%
2023-11-24 0 3.040 3.000 3.040 2.980 3.080 418,000 1,260,190 3.0148 2.729 2.693 2.729 2.675 2.764 465,718 2.7059 -1.30%
2023-11-23 0 3.080 3.050 3.080 3.000 3.120 432,000 1,316,880 3.0483 2.764 2.737 2.764 2.693 2.800 481,316 2.7360 0.65%
2023-11-22 0 3.060 2.990 3.060 2.950 3.110 412,000 1,232,370 2.9912 2.746 2.684 2.746 2.648 2.791 459,033 2.6847 2.00%
2023-11-21 0 3.000 3.000 3.010 2.990 3.190 640,000 1,972,849 3.0826 2.693 2.693 2.702 2.684 2.863 713,061 2.7667 -2.60%
2023-11-20 0 3.080 3.070 3.080 2.910 3.090 803,000 2,431,050 3.0275 2.764 2.755 2.764 2.612 2.773 894,669 2.7173 4.76%
2023-11-17 0 2.940 2.940 2.950 2.820 3.000 753,000 2,201,180 2.9232 2.639 2.639 2.648 2.531 2.693 838,961 2.6237 1.73%
2023-11-16 0 2.890 2.850 2.890 2.830 2.950 224,000 641,610 2.8643 2.594 2.558 2.594 2.540 2.648 249,571 2.5708 -1.03%
2023-11-15 0 2.920 2.900 2.920 2.820 2.920 890,000 2,560,030 2.8764 2.621 2.603 2.621 2.531 2.621 991,601 2.5817 5.42%
2023-11-14 0 2.770 2.770 2.790 2.740 2.880 545,000 1,517,090 2.7837 2.486 2.486 2.504 2.459 2.585 607,216 2.4984 -2.46%
2023-11-13 0 2.840 2.830 2.840 2.770 2.890 277,000 778,855 2.8118 2.549 2.540 2.549 2.486 2.594 308,622 2.5237 0.00%
2023-11-10 0 2.840 2.800 2.850 2.710 2.860 664,000 1,857,530 2.7975 2.549 2.513 2.558 2.432 2.567 739,801 2.5109 1.79%
2023-11-09 0 2.790 2.780 2.790 2.770 2.920 437,000 1,227,940 2.8099 2.504 2.495 2.504 2.486 2.621 486,887 2.5220 -3.46%
2023-11-08 0 2.890 2.860 2.890 2.830 2.940 382,000 1,095,420 2.8676 2.594 2.567 2.594 2.540 2.639 425,608 2.5738 0.00%
2023-11-07 0 2.890 2.860 2.890 2.860 2.940 310,000 897,280 2.8945 2.594 2.567 2.594 2.567 2.639 345,389 2.5979 -1.70%
2023-11-06 0 2.940 2.940 2.950 2.790 2.950 2,323,000 6,607,400 2.8443 2.639 2.639 2.648 2.504 2.648 2,588,190 2.5529 5.00%
2023-11-03 0 2.800 2.790 2.800 2.780 2.810 3,237,000 9,062,310 2.7996 2.513 2.504 2.513 2.495 2.522 3,606,531 2.5128 0.00%
2023-11-02 0 2.800 2.790 2.800 2.760 2.860 780,000 2,191,340 2.8094 2.513 2.504 2.513 2.477 2.567 869,043 2.5216 -1.06%
2023-11-01 0 2.830 2.830 2.840 2.790 2.840 752,000 2,129,880 2.8323 2.540 2.540 2.549 2.504 2.549 837,847 2.5421 -0.35%
2023-10-31 0 2.840 2.840 2.850 2.800 2.970 781,000 2,244,900 2.8744 2.549 2.549 2.558 2.513 2.666 870,158 2.5799 -3.73%
2023-10-30 0 2.950 2.950 2.970 2.840 2.980 782,000 2,286,640 2.9241 2.648 2.648 2.666 2.549 2.675 871,272 2.6245 5.36%
2023-10-27 0 2.800 2.800 2.840 2.740 2.840 694,000 1,948,400 2.8075 2.513 2.513 2.549 2.459 2.549 773,226 2.5198 1.82%
2023-10-26 0 2.750 2.750 2.770 2.670 2.820 960,000 2,632,199 2.7419 2.468 2.468 2.486 2.396 2.531 1,069,592 2.4609 1.10%
2023-10-25 0 2.720 2.720 2.740 2.710 2.890 825,000 2,293,680 2.7802 2.441 2.441 2.459 2.432 2.594 919,181 2.4954 -2.86%
2023-10-24 0 2.800 2.790 2.810 2.730 2.890 350,000 974,940 2.7855 2.513 2.504 2.522 2.450 2.594 389,955 2.5001 -0.36%
2023-10-20 0 2.810 2.800 2.810 2.780 2.900 544,000 1,530,275 2.8130 2.522 2.513 2.522 2.495 2.603 606,102 2.5248 -1.40%
2023-10-19 0 2.850 2.830 2.850 2.830 2.980 725,000 2,086,223 2.8775 2.558 2.540 2.558 2.540 2.675 807,765 2.5827 -4.36%
2023-10-18 0 2.980 2.970 2.980 2.950 3.020 346,000 1,029,762 2.9762 2.675 2.666 2.675 2.648 2.711 385,499 2.6712 -1.00%
2023-10-17 0 3.010 3.010 3.020 2.960 3.030 547,000 1,642,240 3.0023 2.702 2.702 2.711 2.657 2.720 609,445 2.6947 0.67%
2023-10-16 0 2.990 2.960 2.990 2.960 3.150 1,360,000 4,086,191 3.0046 2.684 2.657 2.684 2.657 2.827 1,515,255 2.6967 -3.86%
2023-10-13 0 3.110 3.090 3.120 3.000 3.170 1,604,000 4,891,624 3.0496 2.791 2.773 2.800 2.693 2.845 1,787,110 2.7372 -1.89%
2023-10-12 0 3.170 3.150 3.170 3.150 3.290 2,207,000 7,090,321 3.2127 2.845 2.827 2.845 2.827 2.953 2,458,947 2.8835 -1.25%
2023-10-11 0 3.210 3.210 3.220 3.050 3.210 3,870,311 12,292,130 3.1760 2.881 2.881 2.890 2.737 2.881 4,312,139 2.8506 3.88%
2023-10-10 0 3.090 3.070 3.090 3.010 3.210 2,283,300 7,037,434 3.0821 2.773 2.755 2.773 2.702 2.881 2,543,958 2.7663 1.64%
2023-10-09 0 3.040 3.020 3.040 2.910 3.330 2,565,000 7,727,390 3.0126 2.729 2.711 2.729 2.612 2.989 2,857,816 2.7039 -7.03%
2023-10-06 0 3.270 3.250 3.270 3.240 3.330 751,456 2,462,271 3.2767 2.935 2.917 2.935 2.908 2.989 837,241 2.9409 0.62%
2023-10-05 0 3.250 3.220 3.250 3.240 3.340 307,000 1,008,536 3.2851 2.917 2.890 2.917 2.908 2.998 342,047 2.9485 0.62%
2023-10-04 0 3.230 3.200 3.230 3.140 3.270 572,286 1,832,343 3.2018 2.899 2.872 2.899 2.818 2.935 637,617 2.8737 0.62%
2023-10-03 0 3.210 3.180 3.210 3.120 3.240 445,000 1,410,520 3.1697 2.881 2.854 2.881 2.800 2.908 495,800 2.8449 -0.93%
2023-09-29 0 3.240 3.220 3.240 3.160 3.240 417,000 1,333,500 3.1978 2.908 2.890 2.908 2.836 2.908 464,604 2.8702 2.21%
2023-09-28 0 3.170 3.150 3.170 3.090 3.230 686,000 2,159,570 3.1481 2.845 2.827 2.845 2.773 2.899 764,313 2.8255 0.32%
2023-09-27 0 3.160 3.160 3.170 3.130 3.350 1,081,000 3,438,260 3.1806 2.836 2.836 2.845 2.809 3.007 1,204,405 2.8547 -3.66%
2023-09-26 0 3.280 3.270 3.280 3.260 3.330 425,000 1,395,370 3.2832 2.944 2.935 2.944 2.926 2.989 473,517 2.9468 -0.91%
2023-09-25 0 3.310 3.310 3.320 3.300 3.400 378,000 1,255,180 3.3206 2.971 2.971 2.980 2.962 3.052 421,152 2.9804 -1.19%
2023-09-22 0 3.350 3.340 3.350 3.300 3.390 764,000 2,543,030 3.3286 3.007 2.998 3.007 2.962 3.043 851,217 2.9875 1.21%
2023-09-21 0 3.310 3.310 3.320 3.160 3.340 1,406,000 4,585,090 3.2611 2.971 2.971 2.980 2.836 2.998 1,566,507 2.9270 2.48%
2023-09-20 0 3.230 3.230 3.240 3.220 3.370 782,000 2,533,390 3.2396 2.899 2.899 2.908 2.890 3.025 871,272 2.9077 -3.00%
2023-09-19 0 3.330 3.300 3.330 3.180 3.360 662,000 2,170,460 3.2786 2.989 2.962 2.989 2.854 3.016 737,573 2.9427 -0.30%
2023-09-18 0 3.340 3.310 3.340 3.330 3.460 507,000 1,709,430 3.3717 2.998 2.971 2.998 2.989 3.105 564,878 3.0262 -3.19%
2023-09-15 0 3.450 3.450 3.460 3.320 3.470 1,077,000 3,659,890 3.3982 3.097 3.097 3.105 2.980 3.114 1,199,949 3.0500 3.60%
2023-09-14 0 3.330 3.300 3.330 3.300 3.430 1,201,000 3,987,820 3.3204 2.989 2.962 2.989 2.962 3.079 1,338,104 2.9802 -1.19%
2023-09-13 0 3.370 3.370 3.400 3.370 3.530 721,080 2,459,222 3.4105 3.025 3.025 3.052 3.025 3.168 803,397 3.0610 -3.16%
2023-09-12 0 3.480 3.450 3.480 3.370 3.510 878,000 3,040,350 3.4628 3.123 3.097 3.123 3.025 3.150 978,231 3.1080 1.75%
2023-09-11 0 3.420 3.420 3.450 3.350 3.480 1,227,300 4,188,045 3.4124 3.070 3.070 3.097 3.007 3.123 1,367,407 3.0628 1.18%
2023-09-07 0 3.380 3.380 3.390 3.360 3.460 1,200,000 4,076,280 3.3969 3.034 3.034 3.043 3.016 3.105 1,336,990 3.0488 -3.98%
2023-09-06 0 3.520 3.510 3.520 3.420 3.530 1,409,000 4,920,240 3.4920 3.159 3.150 3.159 3.070 3.168 1,569,849 3.1342 0.57%
2023-09-05 0 3.500 3.440 3.500 3.400 3.530 1,430,467 4,952,619 3.4622 3.141 3.088 3.141 3.052 3.168 1,593,767 3.1075 -0.28%
2023-09-04 0 3.510 3.510 3.550 3.480 3.600 1,499,500 5,302,000 3.5358 3.150 3.150 3.186 3.123 3.231 1,670,680 3.1736 0.86%
2023-08-31 0 3.480 3.480 3.490 3.450 3.590 2,692,700 9,433,992 3.5035 3.123 3.123 3.132 3.097 3.222 3,000,094 3.1446 -0.57%
2023-08-30 0 3.500 3.490 3.500 3.480 3.740 6,212,000 22,245,374 3.5810 3.141 3.132 3.141 3.123 3.357 6,921,152 3.2141 0.57%
2023-08-29 0 3.480 3.480 3.490 3.180 3.550 7,956,000 27,128,945 3.4099 3.123 3.123 3.132 2.854 3.186 8,864,244 3.0605 11.18%
2023-08-28 0 3.130 3.130 3.140 3.060 3.370 5,499,000 17,177,290 3.1237 2.809 2.809 2.818 2.746 3.025 6,126,757 2.8037 -4.28%
2023-08-25 0 3.270 3.270 3.280 3.090 3.350 4,808,996 15,391,427 3.2005 2.935 2.935 2.944 2.773 3.007 5,357,983 2.8726 2.83%
2023-08-24 0 3.180 3.170 3.180 3.040 3.960 33,866,000 110,838,840 3.2729 2.854 2.845 2.854 2.729 3.554 37,732,086 2.9375 -24.11%
2023-08-23 0 4.190 4.180 4.190 4.170 4.430 2,525,000 10,776,990 4.2681 3.761 3.752 3.761 3.743 3.976 2,813,250 3.8308 -5.63%
2023-08-22 0 4.440 4.390 4.430 4.340 4.500 2,404,000 10,595,170 4.4073 3.985 3.940 3.976 3.895 4.039 2,678,437 3.9557 3.50%
2023-08-21 0 4.290 4.280 4.290 4.280 4.480 1,644,000 7,160,880 4.3558 3.850 3.841 3.850 3.841 4.021 1,831,676 3.9095 -4.03%
2023-08-18 0 4.470 4.470 4.480 4.460 4.630 1,087,000 4,901,180 4.5089 4.012 4.012 4.021 4.003 4.156 1,211,090 4.0469 -1.11%
2023-08-17 0 4.520 4.510 4.520 4.350 4.590 1,151,000 5,179,260 4.4998 4.057 4.048 4.057 3.904 4.120 1,282,396 4.0387 0.89%
2023-08-16 0 4.480 4.470 4.480 4.410 4.520 1,353,000 6,070,080 4.4864 4.021 4.012 4.021 3.958 4.057 1,507,456 4.0267 -1.32%
2023-08-15 0 4.540 4.510 4.540 4.440 4.580 949,000 4,287,570 4.5180 4.075 4.048 4.075 3.985 4.111 1,057,336 4.0551 0.44%
2023-08-14 0 4.520 4.510 4.540 4.300 4.550 1,794,000 7,869,870 4.3868 4.057 4.048 4.075 3.859 4.084 1,998,800 3.9373 1.12%
2023-08-11 0 4.470 4.460 4.470 4.400 4.660 3,276,000 14,649,550 4.4718 4.012 4.003 4.012 3.949 4.183 3,649,983 4.0136 -4.08%
2023-08-10 0 4.660 4.630 4.660 4.530 4.730 1,872,000 8,626,800 4.6083 4.183 4.156 4.183 4.066 4.245 2,085,704 4.1362 -1.69%
2023-08-09 0 4.740 4.740 4.750 4.700 4.820 941,000 4,464,310 4.7442 4.254 4.254 4.263 4.218 4.326 1,048,423 4.2581 -0.42%
2023-08-08 0 4.760 4.750 4.760 4.680 4.830 1,537,000 7,275,130 4.7333 4.272 4.263 4.272 4.200 4.335 1,712,461 4.2483 -1.04%
2023-08-07 0 4.810 4.810 4.850 4.770 4.860 783,000 3,765,280 4.8088 4.317 4.317 4.353 4.281 4.362 872,386 4.3161 -1.64%
2023-08-04 0 4.890 4.850 4.900 4.850 5.050 1,630,000 8,028,920 4.9257 4.389 4.353 4.398 4.353 4.533 1,816,078 4.4210 0.00%
2023-08-03 0 4.890 4.830 4.890 4.730 4.960 1,694,000 8,215,399 4.8497 4.389 4.335 4.389 4.245 4.452 1,887,384 4.3528 -0.81%
2023-08-02 0 4.930 4.910 4.930 4.910 5.230 1,974,500 9,944,835 5.0366 4.425 4.407 4.425 4.407 4.694 2,199,906 4.5206 -5.37%
2023-08-01 0 5.210 5.210 5.250 5.070 5.450 4,433,000 23,475,055 5.2955 4.676 4.676 4.712 4.551 4.892 4,939,064 4.7529 2.16%
2023-07-31 0 5.100 5.070 5.100 5.030 5.190 1,670,000 8,531,090 5.1084 4.577 4.551 4.577 4.515 4.658 1,860,644 4.5850 1.39%
2023-07-28 0 5.030 5.010 5.030 4.750 5.030 1,548,000 7,617,660 4.9210 4.515 4.497 4.515 4.263 4.515 1,724,717 4.4168 1.21%
2023-07-27 0 4.970 4.970 4.980 4.820 5.150 2,618,000 13,097,640 5.0029 4.461 4.461 4.470 4.326 4.622 2,916,867 4.4903 2.47%
2023-07-26 0 4.850 4.810 4.840 4.700 4.850 562,000 2,692,580 4.7911 4.353 4.317 4.344 4.218 4.353 626,157 4.3002 0.83%
2023-07-25 0 4.810 4.810 4.820 4.750 4.910 1,058,000 5,095,840 4.8165 4.317 4.317 4.326 4.263 4.407 1,178,780 4.3230 1.69%
2023-07-24 0 4.730 4.730 4.790 4.680 4.890 635,000 3,028,255 4.7689 4.245 4.245 4.299 4.200 4.389 707,491 4.2803 -1.66%
2023-07-21 0 4.810 4.810 4.850 4.780 4.890 414,000 1,995,686 4.8205 4.317 4.317 4.353 4.290 4.389 461,262 4.3266 -1.03%
2023-07-20 0 4.860 4.860 4.870 4.860 4.990 558,000 2,736,442 4.9040 4.362 4.362 4.371 4.362 4.479 621,700 4.4015 -1.82%
2023-07-19 0 4.950 4.920 4.950 4.860 4.990 886,000 4,353,920 4.9141 4.443 4.416 4.443 4.362 4.479 987,144 4.4106 -1.98%
2023-07-18 0 5.050 4.990 5.050 4.930 5.130 881,000 4,443,220 5.0434 4.533 4.479 4.533 4.425 4.604 981,573 4.5266 -0.79%
2023-07-14 0 5.090 5.050 5.090 4.980 5.140 861,000 4,367,150 5.0722 4.568 4.533 4.568 4.470 4.613 959,290 4.5525 0.39%
2023-07-13 0 5.070 5.020 5.070 5.000 5.210 1,058,000 5,400,357 5.1043 4.551 4.506 4.551 4.488 4.676 1,178,780 4.5813 -1.55%
2023-07-12 0 5.150 5.140 5.150 5.050 5.350 3,536,000 18,451,440 5.2182 4.622 4.613 4.622 4.533 4.802 3,939,664 4.6835 1.98%
2023-07-11 0 5.050 5.050 5.060 4.810 5.200 1,651,000 8,338,480 5.0506 4.533 4.533 4.542 4.317 4.667 1,839,475 4.5331 4.99%
2023-07-10 0 4.810 4.810 4.820 4.760 4.930 461,000 2,219,620 4.8148 4.317 4.317 4.326 4.272 4.425 513,627 4.3215 0.21%
2023-07-07 0 4.800 4.780 4.800 4.750 4.870 385,000 1,850,070 4.8054 4.308 4.290 4.308 4.263 4.371 428,951 4.3130 -1.64%
2023-07-06 0 4.880 4.880 4.900 4.840 5.070 823,000 4,056,110 4.9284 4.380 4.380 4.398 4.344 4.551 916,952 4.4235 -3.75%
2023-07-05 0 5.070 5.060 5.070 5.040 5.260 694,000 3,547,760 5.1120 4.551 4.542 4.551 4.524 4.721 773,226 4.5883 -1.93%
2023-07-04 0 5.170 5.160 5.180 4.940 5.250 3,521,000 18,061,240 5.1296 4.640 4.631 4.649 4.434 4.712 3,922,951 4.6040 5.51%
2023-07-03 0 4.900 4.890 4.900 4.550 4.940 1,675,000 8,062,120 4.8132 4.398 4.389 4.398 4.084 4.434 1,866,215 4.3200 7.69%
2023-06-30 0 4.550 4.500 4.550 4.500 4.590 365,000 1,659,150 4.5456 4.084 4.039 4.084 4.039 4.120 406,668 4.0799 0.66%
2023-06-29 0 4.520 4.480 4.520 4.430 4.530 261,000 1,168,010 4.4751 4.057 4.021 4.057 3.976 4.066 290,795 4.0166 0.00%
2023-06-28 0 4.520 4.510 4.520 4.440 4.580 1,133,000 5,108,200 4.5086 4.057 4.048 4.057 3.985 4.111 1,262,341 4.0466 0.44%
2023-06-27 0 4.500 4.500 4.520 4.370 4.560 527,000 2,363,270 4.4844 4.039 4.039 4.057 3.922 4.093 587,161 4.0249 1.35%
2023-06-26 0 4.440 4.440 4.470 4.350 4.570 757,000 3,388,660 4.4764 3.985 3.985 4.012 3.904 4.102 843,418 4.0178 0.00%
2023-06-23 0 4.440 4.430 4.450 4.420 4.630 687,000 3,066,840 4.4641 3.985 3.976 3.994 3.967 4.156 765,427 4.0067 -4.10%
2023-06-21 0 4.630 4.630 4.670 4.630 4.770 518,000 2,431,130 4.6933 4.156 4.156 4.192 4.156 4.281 577,134 4.2124 -3.54%
2023-06-20 0 4.800 4.720 4.800 4.710 4.820 573,000 2,725,250 4.7561 4.308 4.236 4.308 4.227 4.326 638,413 4.2688 -1.84%
2023-06-19 0 4.890 4.860 4.900 4.820 5.020 584,000 2,873,190 4.9198 4.389 4.362 4.398 4.326 4.506 650,668 4.4158 -2.98%
2023-06-16 0 5.040 4.950 5.040 4.940 5.160 1,009,000 5,092,680 5.0473 4.524 4.443 4.524 4.434 4.631 1,124,186 4.5301 -0.59%
2023-06-15 0 5.070 5.070 5.080 4.790 5.070 908,000 4,496,350 4.9519 4.551 4.551 4.559 4.299 4.551 1,011,656 4.4445 5.41%
2023-06-14 0 4.810 4.790 4.810 4.770 4.860 360,000 1,733,350 4.8149 4.317 4.299 4.317 4.281 4.362 401,097 4.3215 1.48%
2023-06-13 0 4.740 4.730 4.740 4.600 4.770 252,000 1,189,680 4.7210 4.254 4.245 4.254 4.129 4.281 280,768 4.2372 0.21%
2023-06-12 0 4.730 4.680 4.730 4.650 4.760 213,000 1,004,650 4.7167 4.245 4.200 4.245 4.174 4.272 237,316 4.2334 0.85%
2023-06-09 0 4.690 4.620 4.690 4.540 4.780 962,200 4,449,286 4.6241 4.209 4.147 4.209 4.075 4.290 1,072,043 4.1503 2.63%
2023-06-08 0 4.570 4.570 4.590 4.530 4.680 155,000 712,280 4.5954 4.102 4.102 4.120 4.066 4.200 172,695 4.1245 -2.35%
2023-06-07 0 4.680 4.660 4.680 4.640 4.750 269,000 1,261,096 4.6881 4.200 4.183 4.200 4.165 4.263 299,709 4.2077 0.65%
2023-06-06 0 4.650 4.600 4.700 4.590 4.870 342,000 1,628,110 4.7606 4.174 4.129 4.218 4.120 4.371 381,042 4.2728 -2.11%
2023-06-05 0 4.750 4.700 4.750 4.520 4.830 1,108,000 5,180,190 4.6753 4.263 4.218 4.263 4.057 4.335 1,234,487 4.1962 3.26%
2023-06-02 0 4.600 4.590 4.600 4.420 4.610 1,241,000 5,623,120 4.5311 4.129 4.120 4.129 3.967 4.138 1,382,670 4.0669 6.73%
2023-06-01 0 4.310 4.310 4.330 4.310 4.520 1,058,000 4,625,380 4.3718 3.868 3.868 3.886 3.868 4.057 1,178,780 3.9239 -0.90%
2023-05-31 0 4.480 4.470 4.550 4.350 4.530 1,662,000 7,326,650 4.4083 3.903 3.895 3.964 3.790 3.947 1,907,509 3.8410 -0.67%
2023-05-30 0 4.510 4.460 4.510 4.360 4.510 558,002 2,477,428 4.4398 3.930 3.886 3.930 3.799 3.930 640,429 3.8684 1.58%
2023-05-29 0 4.440 4.440 4.470 4.420 4.620 1,337,998 5,969,274 4.4613 3.869 3.869 3.895 3.851 4.025 1,535,646 3.8871 -1.55%
2023-05-25 0 4.510 4.500 4.510 4.480 4.710 1,398,000 6,354,680 4.5456 3.930 3.921 3.930 3.903 4.104 1,604,511 3.9605 -4.25%
2023-05-24 0 4.710 4.710 4.730 4.680 4.860 657,000 3,120,090 4.7490 4.104 4.104 4.121 4.078 4.234 754,051 4.1378 -2.89%
2023-05-23 0 4.850 4.850 4.860 4.800 5.000 1,181,000 5,758,820 4.8762 4.226 4.226 4.234 4.182 4.356 1,355,456 4.2486 -3.00%
2023-05-22 0 5.000 4.940 5.000 4.920 5.080 600,000 3,001,080 5.0018 4.356 4.304 4.356 4.287 4.426 688,631 4.3580 -0.60%
2023-05-19 0 5.030 5.030 5.050 4.840 5.040 1,328,000 6,595,090 4.9662 4.383 4.383 4.400 4.217 4.391 1,524,171 4.3270 0.80%
2023-05-18 0 4.990 4.920 4.990 4.900 5.050 658,000 3,265,340 4.9625 4.348 4.287 4.348 4.269 4.400 755,199 4.3238 1.84%
2023-05-17 0 4.900 4.880 4.900 4.880 5.010 877,000 4,329,520 4.9367 4.269 4.252 4.269 4.252 4.365 1,006,549 4.3013 -1.41%
2023-05-16 0 4.970 4.960 4.970 4.950 5.050 472,000 2,352,190 4.9835 4.330 4.322 4.330 4.313 4.400 541,723 4.3421 -0.60%
2023-05-15 0 5.000 4.930 5.000 4.940 5.060 945,000 4,714,810 4.9892 4.356 4.295 4.356 4.304 4.409 1,084,594 4.3471 0.00%
2023-05-12 0 5.000 5.000 5.010 5.000 5.270 671,000 3,391,820 5.0549 4.356 4.356 4.365 4.356 4.592 770,119 4.4043 -1.96%
2023-05-11 0 5.100 5.080 5.090 5.070 5.330 526,000 2,703,709 5.1401 4.444 4.426 4.435 4.417 4.644 603,700 4.4786 -2.30%
2023-05-10 0 5.220 5.190 5.220 4.890 5.240 1,517,610 7,812,611 5.1480 4.548 4.522 4.548 4.261 4.566 1,741,790 4.4854 5.03%
2023-05-09 0 4.970 4.930 4.970 4.890 5.140 1,774,000 8,848,530 4.9879 4.330 4.295 4.330 4.261 4.478 2,036,053 4.3459 -3.87%
2023-05-08 0 5.170 5.170 5.180 5.130 5.250 600,490 3,107,708 5.1753 4.505 4.505 4.513 4.470 4.574 689,194 4.5092 -0.39%
2023-05-05 0 5.190 5.160 5.190 5.080 5.220 744,000 3,836,930 5.1572 4.522 4.496 4.522 4.426 4.548 853,903 4.4934 1.17%
2023-05-04 0 5.130 5.100 5.130 5.070 5.180 579,700 2,959,244 5.1048 4.470 4.444 4.470 4.417 4.513 665,333 4.4478 1.18%
2023-05-03 0 5.070 5.060 5.070 5.060 5.230 968,615 4,961,805 5.1226 4.417 4.409 4.417 4.409 4.557 1,111,698 4.4633 -3.43%
2023-05-02 0 5.250 5.230 5.260 5.180 5.360 1,119,000 5,870,800 5.2465 4.574 4.557 4.583 4.513 4.670 1,284,297 4.5712 -0.19%
2023-04-28 0 5.260 5.180 5.280 5.150 5.330 749,366 3,917,790 5.2281 4.583 4.513 4.600 4.487 4.644 860,061 4.5552 0.96%
2023-04-27 0 5.210 5.210 5.230 5.210 5.330 600,000 3,154,090 5.2568 4.539 4.539 4.557 4.539 4.644 688,631 4.5802 -0.76%
2023-04-26 0 5.250 5.240 5.260 5.220 5.350 525,000 2,777,260 5.2900 4.574 4.566 4.583 4.548 4.661 602,552 4.6092 -0.76%
2023-04-25 0 5.290 5.290 5.300 5.160 5.370 1,793,000 9,441,890 5.2660 4.609 4.609 4.618 4.496 4.679 2,057,860 4.5882 -2.40%
2023-04-24 0 5.420 5.390 5.430 5.110 5.590 1,256,000 6,767,389 5.3880 4.722 4.696 4.731 4.452 4.871 1,441,535 4.6946 -1.81%
2023-04-21 0 5.520 5.500 5.520 5.480 5.860 1,261,000 7,071,658 5.6080 4.810 4.792 4.810 4.775 5.106 1,447,273 4.8862 -5.80%
2023-04-20 0 5.860 5.850 5.860 5.650 5.920 1,818,000 10,501,920 5.7766 5.106 5.097 5.106 4.923 5.158 2,086,553 5.0331 0.00%
2023-04-19 0 5.860 5.850 5.860 5.680 5.860 905,000 5,229,040 5.7779 5.106 5.097 5.106 4.949 5.106 1,038,686 5.0343 2.09%
2023-04-18 0 5.740 5.740 5.750 5.720 5.930 1,319,000 7,655,655 5.8041 5.001 5.001 5.010 4.984 5.167 1,513,841 5.0571 -3.04%
2023-04-17 0 5.920 5.920 5.930 5.600 5.960 4,998,273 29,253,139 5.8526 5.158 5.158 5.167 4.879 5.193 5,736,612 5.0994 5.71%
2023-04-14 0 5.600 5.570 5.600 5.540 5.740 1,367,000 7,668,810 5.6100 4.879 4.853 4.879 4.827 5.001 1,568,932 4.8879 0.18%
2023-04-13 0 5.590 5.590 5.600 5.490 5.660 4,886,000 27,307,818 5.5890 4.871 4.871 4.879 4.783 4.932 5,607,754 4.8697 -1.24%
2023-04-12 0 5.660 5.590 5.660 5.530 5.790 1,584,000 8,899,985 5.6187 4.932 4.871 4.932 4.818 5.045 1,817,987 4.8955 0.53%
2023-04-11 0 5.630 5.560 5.630 5.450 5.660 3,065,371 17,089,968 5.5752 4.905 4.844 4.905 4.749 4.932 3,518,184 4.8576 3.68%
2023-04-06 0 5.430 5.430 5.470 5.400 5.630 2,256,000 12,363,950 5.4805 4.731 4.731 4.766 4.705 4.905 2,589,254 4.7751 -3.72%
2023-04-04 0 5.640 5.610 5.640 5.440 5.700 2,147,000 11,969,439 5.5750 4.914 4.888 4.914 4.740 4.966 2,464,152 4.8574 0.89%
2023-04-03 0 5.590 5.590 5.600 5.420 5.650 2,489,000 13,798,225 5.5437 4.871 4.871 4.879 4.722 4.923 2,856,672 4.8302 0.36%
2023-03-31 0 5.570 5.560 5.570 5.510 5.850 3,912,000 22,038,390 5.6335 4.853 4.844 4.853 4.801 5.097 4,489,876 4.9085 -1.76%
2023-03-30 0 5.670 5.610 5.670 5.040 5.700 7,613,000 41,500,178 5.4512 4.940 4.888 4.940 4.391 4.966 8,737,584 4.7496 12.28%
2023-03-29 0 5.050 5.040 5.050 4.500 5.060 4,283,000 20,715,261 4.8366 4.400 4.391 4.400 3.921 4.409 4,915,680 4.2141 11.97%
2023-03-28 0 4.510 4.510 4.520 4.200 4.870 6,092,000 27,477,780 4.5105 3.930 3.930 3.938 3.659 4.243 6,991,903 3.9299 -5.45%
2023-03-27 0 4.770 4.690 4.770 4.680 4.830 1,461,000 6,889,309 4.7155 4.156 4.086 4.156 4.078 4.208 1,676,817 4.1086 0.21%
2023-03-24 0 4.760 4.730 4.770 4.640 4.780 856,000 4,019,570 4.6958 4.147 4.121 4.156 4.043 4.165 982,447 4.0914 1.93%
2023-03-23 0 4.670 4.600 4.670 4.500 4.670 1,773,000 8,085,720 4.5605 4.069 4.008 4.069 3.921 4.069 2,034,906 3.9735 1.08%
2023-03-22 0 4.620 4.600 4.620 4.580 4.850 1,540,000 7,192,970 4.6708 4.025 4.008 4.025 3.991 4.226 1,767,487 4.0696 -2.12%
2023-03-21 0 4.720 4.710 4.730 4.510 4.750 1,208,000 5,609,530 4.6437 4.113 4.104 4.121 3.930 4.139 1,386,444 4.0460 4.66%
2023-03-20 0 4.510 4.510 4.560 4.480 4.630 1,202,000 5,474,730 4.5547 3.930 3.930 3.973 3.903 4.034 1,379,558 3.9685 -4.65%
2023-03-17 0 4.730 4.680 4.730 4.570 4.740 1,230,000 5,704,590 4.6379 4.121 4.078 4.121 3.982 4.130 1,411,694 4.0410 3.05%
2023-03-16 0 4.590 4.570 4.590 4.520 4.680 1,113,000 5,117,090 4.5976 3.999 3.982 3.999 3.938 4.078 1,277,411 4.0058 0.00%
2023-03-15 0 4.590 4.550 4.590 4.510 4.650 1,121,000 5,144,070 4.5888 3.999 3.964 3.999 3.930 4.052 1,286,593 3.9982 3.15%
2023-03-14 0 4.450 4.450 4.490 4.450 4.750 1,613,000 7,304,240 4.5284 3.877 3.877 3.912 3.877 4.139 1,851,271 3.9455 -6.90%
2023-03-13 0 4.780 4.730 4.780 4.600 4.790 2,067,000 9,760,800 4.7222 4.165 4.121 4.165 4.008 4.173 2,372,335 4.1144 1.49%
2023-03-10 0 4.710 4.700 4.710 4.710 5.050 2,641,000 12,795,702 4.8450 4.104 4.095 4.104 4.104 4.400 3,031,126 4.2214 -7.83%
2023-03-09 0 5.110 5.060 5.110 5.030 5.200 446,000 2,287,220 5.1283 4.452 4.409 4.452 4.383 4.531 511,883 4.4683 -0.20%
2023-03-08 0 5.120 5.070 5.120 5.010 5.120 739,661 3,745,416 5.0637 4.461 4.417 4.461 4.365 4.461 848,923 4.4120 -0.58%
2023-03-07 0 5.150 5.140 5.150 5.110 5.430 1,087,000 5,654,980 5.2024 4.487 4.478 4.487 4.452 4.731 1,247,570 4.5328 -2.65%
2023-03-06 0 5.290 5.270 5.290 5.260 5.480 1,835,000 9,828,130 5.3559 4.609 4.592 4.609 4.583 4.775 2,106,064 4.6666 -0.19%
2023-03-03 0 5.300 5.290 5.300 5.280 5.550 1,666,000 9,028,950 5.4195 4.618 4.609 4.618 4.600 4.836 1,912,100 4.7220 -1.12%
2023-03-02 0 5.360 5.350 5.360 5.130 5.460 2,120,000 11,307,830 5.3339 4.670 4.661 4.670 4.470 4.757 2,433,164 4.6474 3.47%
2023-03-01 0 5.180 5.160 5.180 4.910 5.180 1,446,000 7,394,810 5.1140 4.513 4.496 4.513 4.278 4.513 1,659,601 4.4558 4.02%
2023-02-28 0 4.980 4.920 4.980 4.860 5.040 634,000 3,130,290 4.9374 4.339 4.287 4.339 4.234 4.391 727,654 4.3019 -0.40%
2023-02-27 0 5.000 4.950 5.000 4.820 5.050 896,000 4,454,810 4.9719 4.356 4.313 4.356 4.200 4.400 1,028,356 4.3320 0.81%
2023-02-24 0 4.960 4.920 4.960 4.900 5.110 1,472,000 7,343,030 4.9885 4.322 4.287 4.322 4.269 4.452 1,689,442 4.3464 -2.94%
2023-02-23 0 5.110 5.110 5.140 5.040 5.200 1,373,000 7,021,400 5.1139 4.452 4.452 4.478 4.391 4.531 1,575,818 4.4557 -0.78%
2023-02-22 0 5.150 5.150 5.190 5.120 5.440 1,083,000 5,635,790 5.2039 4.487 4.487 4.522 4.461 4.740 1,242,980 4.5341 -5.33%
2023-02-21 0 5.440 5.440 5.450 5.280 5.450 1,816,000 9,794,710 5.3936 4.740 4.740 4.749 4.600 4.749 2,084,257 4.6994 3.03%
2023-02-20 0 5.280 5.270 5.290 5.080 5.290 1,129,000 5,897,460 5.2236 4.600 4.592 4.609 4.426 4.609 1,295,775 4.5513 3.94%
2023-02-17 0 5.080 5.080 5.090 5.080 5.210 647,000 3,316,340 5.1257 4.426 4.426 4.435 4.426 4.539 742,574 4.4660 -0.59%
2023-02-16 0 5.110 5.080 5.110 5.030 5.240 2,548,000 13,061,990 5.1264 4.452 4.426 4.452 4.383 4.566 2,924,388 4.4666 0.20%
2023-02-15 0 5.100 5.080 5.100 5.030 5.320 2,660,000 13,660,480 5.1355 4.444 4.426 4.444 4.383 4.635 3,052,932 4.4745 -4.14%
2023-02-14 0 5.320 5.300 5.330 5.200 5.980 7,974,000 44,341,725 5.5608 4.635 4.618 4.644 4.531 5.210 9,151,910 4.8451 -2.92%
2023-02-13 0 5.480 5.460 5.480 5.390 5.590 1,953,000 10,678,955 5.4680 4.775 4.757 4.775 4.696 4.871 2,241,495 4.7642 -1.79%
2023-02-10 0 5.580 5.580 5.590 5.560 6.060 3,010,000 17,137,960 5.6937 4.862 4.862 4.871 4.844 5.280 3,454,634 4.9609 -7.92%
2023-02-09 0 6.060 6.010 6.060 5.710 6.060 3,330,000 19,643,320 5.8989 5.280 5.236 5.280 4.975 5.280 3,821,904 5.1397 5.57%
2023-02-08 0 5.740 5.710 5.740 5.380 5.770 3,687,000 20,753,270 5.6288 5.001 4.975 5.001 4.688 5.027 4,231,639 4.9043 6.49%
2023-02-07 0 5.390 5.380 5.390 5.260 5.440 2,102,000 11,300,477 5.3761 4.696 4.688 4.696 4.583 4.740 2,412,505 4.6841 2.67%
2023-02-06 0 5.250 5.210 5.270 5.090 5.400 2,099,000 10,911,440 5.1984 4.574 4.539 4.592 4.435 4.705 2,409,062 4.5293 -3.31%
2023-02-03 0 5.430 5.430 5.440 5.280 5.480 2,206,000 11,833,300 5.3641 4.731 4.731 4.740 4.600 4.775 2,531,868 4.6737 -0.91%
2023-02-02 0 5.480 5.480 5.490 5.460 5.700 1,061,000 5,894,270 5.5554 4.775 4.775 4.783 4.757 4.966 1,217,730 4.8404 -1.79%
2023-02-01 0 5.580 5.560 5.590 5.500 5.690 1,367,000 7,664,878 5.6071 4.862 4.844 4.871 4.792 4.958 1,568,932 4.8854 1.45%
2023-01-31 0 5.500 5.480 5.500 5.300 5.520 2,670,000 14,501,270 5.4312 4.792 4.775 4.792 4.618 4.810 3,064,409 4.7322 3.19%
2023-01-30 0 5.330 5.330 5.350 5.320 5.640 3,178,000 17,274,180 5.4356 4.644 4.644 4.661 4.635 4.914 3,647,451 4.7360 -1.66%
2023-01-27 0 5.420 5.420 5.430 5.310 5.750 4,094,000 22,408,260 5.4734 4.722 4.722 4.731 4.627 5.010 4,698,761 4.7690 -5.74%
2023-01-26 0 5.750 5.750 5.780 5.450 5.830 2,628,000 14,976,521 5.6988 5.010 5.010 5.036 4.749 5.080 3,016,205 4.9654 5.89%
2023-01-20 0 5.430 5.400 5.430 5.360 5.510 2,298,000 12,476,390 5.4292 4.731 4.705 4.731 4.670 4.801 2,637,458 4.7305 -0.18%
2023-01-19 0 5.440 5.440 5.460 5.190 5.480 2,954,000 15,853,490 5.3668 4.740 4.740 4.757 4.522 4.775 3,390,362 4.6760 2.45%
2023-01-18 0 5.310 5.310 5.320 4.850 5.420 5,977,000 31,426,465 5.2579 4.627 4.627 4.635 4.226 4.722 6,859,916 4.5812 9.48%
2023-01-17 0 4.850 4.850 4.870 4.820 4.990 1,223,000 5,961,690 4.8746 4.226 4.226 4.243 4.200 4.348 1,403,660 4.2472 -3.00%
2023-01-16 0 5.000 5.010 5.020 4.650 5.100 6,448,000 32,077,803 4.9748 4.356 4.365 4.374 4.052 4.444 7,400,491 4.3346 7.07%
2023-01-13 0 4.670 4.670 4.690 4.590 4.740 1,644,000 7,650,760 4.6537 4.069 4.069 4.086 3.999 4.130 1,886,850 4.0548 1.97%
2023-01-12 0 4.580 4.580 4.640 4.510 4.720 2,930,000 13,518,140 4.6137 3.991 3.991 4.043 3.930 4.113 3,362,816 4.0199 2.00%
2023-01-11 0 4.490 4.490 4.520 4.410 4.630 3,217,000 14,545,908 4.5216 3.912 3.912 3.938 3.842 4.034 3,692,212 3.9396 1.35%
2023-01-10 0 4.430 4.430 4.440 4.260 4.590 3,316,000 14,859,499 4.4812 3.860 3.860 3.869 3.712 3.999 3,805,836 3.9044 2.31%
2023-01-09 0 4.330 4.320 4.340 4.300 4.430 2,293,000 10,014,025 4.3672 3.773 3.764 3.781 3.747 3.860 2,631,719 3.8051 1.64%
2023-01-06 0 4.260 4.260 4.270 4.110 4.470 3,375,000 14,596,540 4.3249 3.712 3.712 3.720 3.581 3.895 3,873,551 3.7683 1.43%
2023-01-05 0 4.200 4.200 4.240 4.170 4.420 2,940,000 12,625,978 4.2946 3.659 3.659 3.694 3.633 3.851 3,374,293 3.7418 -1.18%
2023-01-04 0 4.250 4.240 4.250 4.080 4.290 2,255,000 9,483,514 4.2055 3.703 3.694 3.703 3.555 3.738 2,588,106 3.6643 3.66%
2023-01-03 0 4.100 4.090 4.100 3.980 4.160 2,126,000 8,695,320 4.0900 3.572 3.564 3.572 3.468 3.625 2,440,050 3.5636 0.49%
2022-12-30 0 4.080 4.080 4.090 3.880 4.100 1,972,000 7,964,640 4.0389 3.555 3.555 3.564 3.381 3.572 2,263,302 3.5190 5.70%
2022-12-29 0 3.860 3.830 3.860 3.790 3.920 1,163,000 4,488,916 3.8598 3.363 3.337 3.363 3.302 3.415 1,334,797 3.3630 -2.03%
2022-12-28 0 3.940 3.890 3.940 3.840 3.960 1,182,000 4,610,125 3.9003 3.433 3.389 3.433 3.346 3.450 1,356,604 3.3983 3.14%
2022-12-23 0 3.820 3.810 3.820 3.770 3.880 860,000 3,283,490 3.8180 3.328 3.320 3.328 3.285 3.381 987,038 3.3266 -1.29%
2022-12-22 0 3.870 3.870 3.890 3.780 3.940 1,108,000 4,303,020 3.8836 3.372 3.372 3.389 3.293 3.433 1,271,672 3.3837 3.20%
2022-12-21 0 3.750 3.740 3.750 3.720 3.890 1,678,000 6,332,110 3.7736 3.267 3.259 3.267 3.241 3.389 1,925,872 3.2879 -2.09%
2022-12-20 0 3.830 3.830 3.870 3.780 4.000 2,801,000 10,855,770 3.8757 3.337 3.337 3.372 3.293 3.485 3,214,761 3.3769 -5.20%
2022-12-19 0 4.040 4.030 4.060 4.020 4.170 1,231,000 5,002,125 4.0635 3.520 3.511 3.537 3.503 3.633 1,412,842 3.5405 -0.98%
2022-12-16 0 4.080 4.080 4.100 4.010 4.150 1,318,000 5,362,195 4.0684 3.555 3.555 3.572 3.494 3.616 1,512,693 3.5448 -1.69%
2022-12-15 0 4.150 4.120 4.150 4.030 4.160 1,479,000 6,071,530 4.1052 3.616 3.590 3.616 3.511 3.625 1,697,476 3.5768 0.00%
2022-12-14 0 4.150 4.110 4.150 4.080 4.350 2,713,000 11,334,900 4.1780 3.616 3.581 3.616 3.555 3.790 3,113,761 3.6403 -1.89%
2022-12-13 0 4.230 4.200 4.230 4.150 4.280 1,579,000 6,658,530 4.2169 3.686 3.659 3.686 3.616 3.729 1,812,248 3.6742 1.68%
2022-12-12 0 4.160 4.160 4.190 4.110 4.280 2,786,000 11,740,010 4.2139 3.625 3.625 3.651 3.581 3.729 3,197,545 3.6716 -1.19%
2022-12-09 0 4.210 4.200 4.210 4.070 4.360 3,481,000 14,532,350 4.1748 3.668 3.659 3.668 3.546 3.799 3,995,209 3.6374 -2.09%
2022-12-08 0 4.300 4.300 4.320 4.250 4.450 2,160,000 9,418,260 4.3603 3.747 3.747 3.764 3.703 3.877 2,479,073 3.7991 0.23%
2022-12-07 0 4.290 4.250 4.290 4.250 4.530 2,631,000 11,519,060 4.3782 3.738 3.703 3.738 3.703 3.947 3,019,648 3.8147 -1.15%
2022-12-06 0 4.340 4.340 4.350 4.250 4.520 3,650,000 15,976,380 4.3771 3.781 3.781 3.790 3.703 3.938 4,189,174 3.8137 -3.34%
2022-12-05 0 4.490 4.480 4.500 4.370 4.640 3,726,002 16,682,888 4.4774 3.912 3.903 3.921 3.808 4.043 4,276,403 3.9011 1.81%
2022-12-02 0 4.410 4.380 4.410 4.320 4.480 1,340,002 5,885,989 4.3925 3.842 3.816 3.842 3.764 3.903 1,537,946 3.8272 -1.34%
2022-12-01 0 4.470 4.440 4.470 4.430 4.960 5,745,000 26,522,999 4.6167 3.895 3.869 3.895 3.860 4.322 6,593,645 4.0225 -3.46%
2022-11-30 0 4.630 4.610 4.630 4.460 4.810 10,194,000 47,687,053 4.6780 4.034 4.017 4.034 3.886 4.191 11,699,846 4.0759 1.76%
2022-11-29 0 4.550 4.550 4.560 4.330 4.570 2,854,000 12,730,703 4.4607 3.964 3.964 3.973 3.773 3.982 3,275,590 3.8865 5.32%
2022-11-28 0 4.320 4.300 4.320 4.020 4.320 1,427,000 5,986,148 4.1949 3.764 3.747 3.764 3.503 3.764 1,637,795 3.6550 1.65%
2022-11-25 0 4.250 4.250 4.260 4.190 4.390 1,119,000 4,766,800 4.2599 3.703 3.703 3.712 3.651 3.825 1,284,297 3.7116 -2.75%
2022-11-24 0 4.370 4.370 4.400 4.270 4.450 977,000 4,259,020 4.3593 3.808 3.808 3.834 3.720 3.877 1,121,321 3.7982 0.69%
2022-11-23 0 4.340 4.300 4.340 4.120 4.360 1,821,000 7,783,130 4.2741 3.781 3.747 3.781 3.590 3.799 2,089,996 3.7240 3.58%
2022-11-22 0 4.190 4.180 4.190 4.120 4.360 1,924,000 8,064,080 4.1913 3.651 3.642 3.651 3.590 3.799 2,208,211 3.6519 -3.01%
2022-11-21 0 4.320 4.270 4.320 4.200 4.400 2,681,000 11,456,401 4.2732 3.764 3.720 3.764 3.659 3.834 3,077,034 3.7232 -1.82%
2022-11-18 0 4.400 4.380 4.400 4.360 4.720 3,405,000 15,491,175 4.5495 3.834 3.816 3.834 3.799 4.113 3,907,983 3.9640 -3.93%
2022-11-17 0 4.580 4.560 4.590 4.500 4.800 3,926,000 18,029,364 4.5923 3.991 3.973 3.999 3.921 4.182 4,505,944 4.0012 -4.98%
2022-11-16 0 4.820 4.800 4.820 4.640 4.920 3,492,000 16,608,339 4.7561 4.200 4.182 4.200 4.043 4.287 4,007,834 4.1440 2.12%
2022-11-15 0 4.720 4.720 4.770 4.290 4.930 7,079,000 33,356,074 4.7120 4.113 4.113 4.156 3.738 4.295 8,124,702 4.1055 6.79%
2022-11-14 0 4.420 4.420 4.460 4.150 4.540 7,544,000 33,461,662 4.4355 3.851 3.851 3.886 3.616 3.956 8,658,391 3.8647 4.99%
2022-11-11 0 4.210 4.200 4.210 4.060 4.300 5,392,000 22,548,178 4.1818 3.668 3.659 3.668 3.537 3.747 6,188,500 3.6436 7.67%
2022-11-10 0 3.910 3.860 3.910 3.800 3.990 1,058,000 4,075,990 3.8525 3.407 3.363 3.407 3.311 3.476 1,214,287 3.3567 -2.01%
2022-11-09 0 3.990 3.990 4.010 3.970 4.260 2,797,000 11,419,850 4.0829 3.476 3.476 3.494 3.459 3.712 3,210,170 3.5574 -5.67%
2022-11-08 0 4.230 4.160 4.230 4.100 4.320 1,988,000 8,349,840 4.2001 3.686 3.625 3.686 3.572 3.764 2,281,665 3.6595 -0.47%
2022-11-07 0 4.250 4.250 4.270 3.880 4.360 6,463,000 27,145,253 4.2001 3.703 3.703 3.720 3.381 3.799 7,417,707 3.6595 9.25%
2022-11-04 0 3.890 3.870 3.890 3.560 4.050 7,642,000 29,791,050 3.8983 3.389 3.372 3.389 3.102 3.529 8,770,868 3.3966 9.27%
2022-11-03 0 3.560 3.550 3.580 3.460 3.680 1,271,000 4,566,310 3.5927 3.102 3.093 3.119 3.015 3.206 1,458,751 3.1303 -1.93%
2022-11-02 0 3.630 3.630 3.670 3.430 3.680 2,092,000 7,516,020 3.5927 3.163 3.163 3.198 2.989 3.206 2,401,028 3.1303 1.97%
2022-11-01 0 3.560 3.560 3.570 3.260 3.560 3,490,000 12,018,160 3.4436 3.102 3.102 3.111 2.840 3.102 4,005,539 3.0004 9.20%
2022-10-31 0 3.260 3.210 3.260 3.200 3.350 1,595,000 5,192,540 3.2555 2.840 2.797 2.840 2.788 2.919 1,830,612 2.8365 -0.91%
2022-10-28 0 3.290 3.270 3.290 3.180 3.550 5,412,000 17,911,090 3.3095 2.867 2.849 2.867 2.771 3.093 6,211,454 2.8836 -5.73%
2022-10-27 0 3.490 3.480 3.490 3.460 3.780 5,741,000 20,778,700 3.6194 3.041 3.032 3.041 3.015 3.293 6,589,054 3.1535 2.05%
2022-10-26 0 3.420 3.410 3.470 3.410 3.630 3,768,000 13,197,890 3.5026 2.980 2.971 3.023 2.971 3.163 4,324,605 3.0518 -3.39%
2022-10-25 0 3.540 3.420 3.540 3.320 3.570 2,701,000 9,346,065 3.4602 3.084 2.980 3.084 2.893 3.111 3,099,989 3.0149 4.12%
2022-10-24 0 3.400 3.400 3.420 3.300 3.700 3,820,000 13,107,713 3.4313 2.962 2.962 2.980 2.875 3.224 4,384,286 2.9897 -7.36%
2022-10-21 0 3.670 3.670 3.690 3.610 3.760 1,932,000 7,126,640 3.6887 3.198 3.198 3.215 3.145 3.276 2,217,393 3.2140 1.38%
2022-10-20 0 3.620 3.620 3.630 3.550 4.080 10,105,000 37,658,910 3.7268 3.154 3.154 3.163 3.093 3.555 11,597,699 3.2471 -12.56%
2022-10-19 0 4.140 4.110 4.140 4.050 4.390 3,317,000 14,000,465 4.2208 3.607 3.581 3.607 3.529 3.825 3,806,983 3.6776 0.24%
2022-10-18 0 4.130 4.100 4.130 3.870 4.160 4,653,000 19,051,350 4.0944 3.598 3.572 3.598 3.372 3.625 5,340,336 3.5674 7.27%
2022-10-17 0 3.850 3.850 3.900 3.680 3.930 1,855,000 7,060,150 3.8060 3.354 3.354 3.398 3.206 3.424 2,129,018 3.3162 3.49%
2022-10-14 0 3.720 3.710 3.720 3.550 4.100 6,801,000 26,041,956 3.8291 3.241 3.232 3.241 3.093 3.572 7,805,636 3.3363 6.29%
2022-10-13 0 3.500 3.480 3.560 3.470 3.700 1,714,000 6,142,340 3.5836 3.050 3.032 3.102 3.023 3.224 1,967,190 3.1224 -4.63%
2022-10-12 0 3.670 3.660 3.670 3.480 3.830 4,569,000 16,663,730 3.6471 3.198 3.189 3.198 3.032 3.337 5,243,927 3.1777 -0.27%
2022-10-11 0 3.680 3.680 3.730 3.620 3.800 1,619,000 6,029,630 3.7243 3.206 3.206 3.250 3.154 3.311 1,858,157 3.2450 -2.90%
2022-10-10 0 3.790 3.680 3.790 3.690 4.000 2,525,000 9,541,970 3.7790 3.302 3.206 3.302 3.215 3.485 2,897,990 3.2926 -5.25%
2022-10-07 0 4.000 3.990 4.000 3.980 4.200 1,996,000 8,028,380 4.0222 3.485 3.476 3.485 3.468 3.659 2,290,847 3.5045 -6.54%
2022-10-06 0 4.280 4.230 4.280 4.130 4.310 280,000 1,180,020 4.2144 3.729 3.686 3.729 3.598 3.755 321,361 3.6719 0.00%
2022-10-05 0 4.280 4.250 4.280 4.150 4.350 1,660,000 7,092,250 4.2724 3.729 3.703 3.729 3.616 3.790 1,905,213 3.7225 5.68%
2022-10-03 0 4.050 4.010 4.060 3.960 4.210 640,000 2,588,890 4.0451 3.529 3.494 3.537 3.450 3.668 734,540 3.5245 -1.70%
2022-09-30 0 4.120 4.060 4.120 3.930 4.160 2,654,000 10,710,130 4.0355 3.590 3.537 3.590 3.424 3.625 3,046,046 3.5161 -0.72%
2022-09-29 0 4.150 4.100 4.150 4.060 4.360 1,974,000 8,181,930 4.1448 3.616 3.572 3.616 3.537 3.799 2,265,597 3.6114 -3.71%
2022-09-28 0 4.310 4.310 4.320 4.040 4.470 4,412,000 18,439,686 4.1794 3.755 3.755 3.764 3.520 3.895 5,063,736 3.6415 -5.69%
2022-09-27 0 4.570 4.530 4.570 4.290 4.580 1,100,000 4,891,730 4.4470 3.982 3.947 3.982 3.738 3.991 1,262,491 3.8747 2.47%
2022-09-26 0 4.460 4.460 4.470 4.350 4.700 2,060,200 9,358,695 4.5426 3.886 3.886 3.895 3.790 4.095 2,364,530 3.9580 2.29%
2022-09-23 0 4.360 4.360 4.400 4.330 4.860 4,304,000 19,478,850 4.5258 3.799 3.799 3.834 3.773 4.234 4,939,782 3.9433 -10.29%
2022-09-22 0 4.860 4.820 4.860 4.780 5.010 1,221,000 5,983,270 4.9003 4.234 4.200 4.234 4.165 4.365 1,401,365 4.2696 -2.61%
2022-09-21 0 4.990 4.980 4.990 4.840 5.200 3,302,000 16,543,200 5.0101 4.348 4.339 4.348 4.217 4.531 3,789,768 4.3652 -5.13%
2022-09-20 0 5.260 5.260 5.280 5.200 5.450 963,000 5,132,080 5.3293 4.583 4.583 4.600 4.531 4.749 1,105,253 4.6434 1.35%
2022-09-19 0 5.190 5.180 5.190 5.180 5.350 796,000 4,167,460 5.2355 4.522 4.513 4.522 4.513 4.661 913,584 4.5617 -1.89%
2022-09-16 0 5.290 5.290 5.380 5.250 5.530 1,595,000 8,560,900 5.3673 4.609 4.609 4.688 4.574 4.818 1,830,612 4.6765 -2.76%
2022-09-15 0 5.440 5.430 5.440 5.340 5.780 1,493,000 8,212,730 5.5008 4.740 4.731 4.740 4.653 5.036 1,713,544 4.7928 -3.89%
2022-09-14 0 5.660 5.630 5.660 5.580 5.840 2,266,000 12,854,450 5.6727 4.932 4.905 4.932 4.862 5.088 2,600,731 4.9426 -3.58%
2022-09-13 0 5.870 5.830 5.870 5.790 6.080 1,868,000 11,009,290 5.8936 5.114 5.080 5.114 5.045 5.297 2,143,939 5.1351 -2.00%
2022-09-09 0 5.990 5.980 5.990 5.980 6.190 2,343,000 14,180,520 6.0523 5.219 5.210 5.219 5.210 5.393 2,689,105 5.2733 -0.66%
2022-09-08 0 6.030 6.030 6.050 5.960 6.270 2,857,000 17,454,175 6.1093 5.254 5.254 5.271 5.193 5.463 3,279,033 5.3230 0.33%
2022-09-07 0 6.010 6.010 6.030 5.310 6.050 7,730,000 45,203,019 5.8477 5.236 5.236 5.254 4.627 5.271 8,871,867 5.0951 10.89%
2022-09-06 0 5.420 5.420 5.440 5.160 5.550 2,120,000 11,369,980 5.3632 4.722 4.722 4.740 4.496 4.836 2,433,164 4.6729 3.83%
2022-09-05 0 5.220 5.180 5.220 5.150 5.370 1,771,000 9,237,070 5.2157 4.548 4.513 4.548 4.487 4.679 2,032,610 4.5444 -2.97%
2022-09-02 0 5.380 5.350 5.380 5.140 5.450 2,783,000 14,908,628 5.3570 4.688 4.661 4.688 4.478 4.749 3,194,102 4.6675 3.46%
2022-09-01 0 5.200 5.200 5.250 5.080 6.160 12,903,000 70,802,900 5.4873 4.531 4.531 4.574 4.426 5.367 14,809,016 4.7811 -9.41%
2022-08-31 0 5.740 5.700 5.750 5.550 5.920 4,204,000 24,097,760 5.7321 5.001 4.966 5.010 4.836 5.158 4,825,010 4.9943 -4.97%
2022-08-30 0 6.040 6.040 6.050 5.900 6.110 1,106,000 6,630,610 5.9951 5.263 5.263 5.271 5.141 5.324 1,269,377 5.2235 0.00%
2022-08-29 0 6.040 5.990 6.040 5.850 6.050 1,099,000 6,533,490 5.9449 5.263 5.219 5.263 5.097 5.271 1,261,343 5.1798 1.85%
2022-08-26 0 5.930 5.930 5.950 5.830 6.030 2,066,000 12,264,773 5.9365 5.167 5.167 5.184 5.080 5.254 2,371,187 5.1724 0.00%
2022-08-25 0 5.930 5.870 5.930 5.700 6.130 2,921,000 17,080,175 5.8474 5.167 5.114 5.167 4.966 5.341 3,352,487 5.0948 0.51%
2022-08-24 0 5.900 5.840 5.900 5.830 6.190 4,172,000 24,807,400 5.9462 5.141 5.088 5.141 5.080 5.393 4,788,283 5.1809 -4.53%
2022-08-23 0 6.180 6.150 6.180 6.060 6.370 2,805,000 17,315,100 6.1729 5.385 5.358 5.385 5.280 5.550 3,219,351 5.3784 -2.98%
2022-08-22 0 6.370 6.320 6.370 6.230 6.430 1,728,000 10,934,315 6.3277 5.550 5.507 5.550 5.428 5.602 1,983,258 5.5133 -0.31%
2022-08-19 0 6.390 6.390 6.410 6.370 6.710 4,336,000 28,173,091 6.4975 5.568 5.568 5.585 5.550 5.846 4,976,509 5.6612 -0.93%
2022-08-18 0 6.450 6.420 6.450 6.160 6.510 4,287,000 27,461,793 6.4058 5.620 5.594 5.620 5.367 5.672 4,920,271 5.5814 4.54%
2022-08-17 0 6.170 6.170 6.200 5.940 6.230 2,717,000 16,559,330 6.0947 5.376 5.376 5.402 5.175 5.428 3,118,352 5.3103 0.33%
2022-08-16 0 6.150 6.100 6.190 6.100 6.350 2,287,000 14,176,300 6.1986 5.358 5.315 5.393 5.315 5.533 2,624,833 5.4008 0.00%
2022-08-15 0 6.150 6.140 6.180 6.130 6.400 2,472,000 15,410,850 6.2342 5.358 5.350 5.385 5.341 5.576 2,837,161 5.4318 -3.15%
2022-08-12 0 6.350 6.330 6.350 6.210 6.440 1,212,000 7,658,740 6.3191 5.533 5.515 5.533 5.411 5.611 1,391,035 5.5058 0.95%
2022-08-11 0 6.290 6.270 6.290 6.180 6.540 3,729,000 23,499,664 6.3019 5.480 5.463 5.480 5.385 5.698 4,279,844 5.4908 -0.16%
2022-08-10 0 6.300 6.240 6.300 6.000 6.500 8,862,000 54,820,415 6.1860 5.489 5.437 5.489 5.228 5.663 10,171,085 5.3898 -3.23%
2022-08-09 0 6.510 6.500 6.510 6.390 6.870 3,477,749 22,785,238 6.5517 5.672 5.663 5.672 5.568 5.986 3,991,478 5.7085 -3.70%
2022-08-08 0 6.760 6.740 6.760 6.430 6.900 3,582,000 23,780,510 6.6389 5.890 5.873 5.890 5.602 6.012 4,111,129 5.7844 -0.59%
2022-08-05 0 6.800 6.800 6.810 6.600 7.020 4,552,000 30,845,350 6.7762 5.925 5.925 5.934 5.751 6.116 5,224,416 5.9041 -1.45%
2022-08-04 0 6.900 6.880 6.900 6.860 7.100 2,135,000 14,864,730 6.9624 6.012 5.994 6.012 5.977 6.186 2,450,380 6.0663 -0.14%
2022-08-03 0 6.910 6.890 6.910 6.830 7.210 5,429,000 38,200,490 7.0364 6.021 6.003 6.021 5.951 6.282 6,230,966 6.1307 1.17%
2022-08-02 0 6.830 6.830 6.840 6.740 7.060 5,572,000 38,292,765 6.8724 5.951 5.951 5.960 5.873 6.151 6,395,089 5.9878 -3.80%
2022-08-01 0 7.100 7.080 7.100 6.850 7.280 4,275,000 30,356,160 7.1009 6.186 6.169 6.186 5.968 6.343 4,906,498 6.1869 -1.25%
2022-07-29 0 7.190 7.170 7.190 7.090 7.310 4,906,000 35,477,140 7.2314 6.265 6.247 6.265 6.177 6.369 5,630,709 6.3007 0.28%
2022-07-28 0 7.170 7.150 7.180 6.900 7.260 4,680,500 33,377,438 7.1312 6.247 6.230 6.256 6.012 6.326 5,371,898 6.2133 1.13%
2022-07-27 0 7.090 7.080 7.090 7.040 7.350 6,116,499 44,198,472 7.2261 6.177 6.169 6.177 6.134 6.404 7,020,021 6.2961 -1.39%
2022-07-26 0 7.190 7.160 7.190 6.710 7.550 11,719,831 84,348,535 7.1971 6.265 6.238 6.265 5.846 6.578 13,451,071 6.2708 4.96%
2022-07-25 0 6.850 6.830 6.850 6.690 7.130 5,397,216 37,208,987 6.8941 5.968 5.951 5.968 5.829 6.212 6,194,487 6.0068 -3.66%
2022-07-22 0 7.110 7.100 7.110 6.900 7.400 11,144,293 80,342,324 7.2093 6.195 6.186 6.195 6.012 6.448 12,790,515 6.2814 3.19%
2022-07-21 0 6.890 6.890 6.900 6.430 6.950 8,045,000 54,411,600 6.7634 6.003 6.003 6.012 5.602 6.055 9,233,398 5.8929 5.19%
2022-07-20 0 6.550 6.510 6.550 6.360 6.690 3,713,000 24,259,540 6.5337 5.707 5.672 5.707 5.541 5.829 4,261,480 5.6927 2.18%
2022-07-19 0 6.410 6.410 6.420 6.250 6.990 8,197,000 54,215,920 6.6141 5.585 5.585 5.594 5.446 6.090 9,407,852 5.7628 -2.88%
2022-07-18 0 6.600 6.590 6.600 6.420 6.670 4,281,000 28,101,220 6.5642 5.751 5.742 5.751 5.594 5.812 4,913,384 5.7193 2.01%
2022-07-15 0 6.470 6.470 6.490 6.380 6.740 3,545,000 23,289,400 6.5696 5.637 5.637 5.655 5.559 5.873 4,068,663 5.7241 0.31%
2022-07-14 0 6.450 6.400 6.450 6.190 6.780 5,394,000 35,153,916 6.5172 5.620 5.576 5.620 5.393 5.907 6,190,796 5.6784 -1.98%
2022-07-13 0 6.580 6.560 6.600 6.290 6.690 4,987,000 32,619,520 6.5409 5.733 5.716 5.751 5.480 5.829 5,723,674 5.6991 2.81%
2022-07-12 0 6.400 6.400 6.410 6.060 6.620 7,039,800 44,355,974 6.3007 5.576 5.576 5.585 5.280 5.768 8,079,711 5.4898 -3.32%
2022-07-11 0 6.620 6.570 6.620 6.260 6.850 6,448,000 42,412,715 6.5777 5.768 5.724 5.768 5.454 5.968 7,400,491 5.7311 -0.45%
2022-07-08 0 6.650 6.630 6.650 6.390 7.030 15,875,500 107,261,090 6.7564 5.794 5.777 5.794 5.568 6.125 18,220,611 5.8868 2.31%
2022-07-07 0 6.500 6.490 6.500 5.920 6.690 24,893,899 160,462,328 6.4458 5.663 5.655 5.663 5.158 5.829 28,571,197 5.6162 7.97%
2022-07-06 0 6.020 6.020 6.050 5.330 6.130 11,952,000 69,875,220 5.8463 5.245 5.245 5.271 4.644 5.341 13,717,536 5.0939 11.07%
2022-07-05 0 5.420 5.420 5.440 5.390 5.950 5,097,000 28,363,515 5.5647 4.722 4.722 4.740 4.696 5.184 5,849,923 4.8485 -6.23%
2022-07-04 0 5.780 5.780 5.800 5.600 6.000 3,995,000 23,292,460 5.8304 5.036 5.036 5.054 4.879 5.228 4,585,137 5.0800 -1.20%
2022-06-30 0 5.850 5.780 5.850 5.780 6.220 4,978,000 30,135,790 6.0538 5.097 5.036 5.097 5.036 5.419 5,713,344 5.2746 -2.17%
2022-06-29 0 5.980 5.980 5.990 5.700 6.040 5,055,000 29,893,880 5.9137 5.210 5.210 5.219 4.966 5.263 5,801,719 5.1526 -1.16%
2022-06-28 0 6.050 6.010 6.050 5.570 6.210 8,180,000 49,205,510 6.0153 5.271 5.236 5.271 4.853 5.411 9,388,340 5.2411 6.70%
2022-06-27 0 5.670 5.610 5.670 5.350 5.800 5,665,000 31,998,240 5.6484 4.940 4.888 4.940 4.661 5.054 6,501,827 4.9214 5.98%
2022-06-24 0 5.350 5.350 5.360 5.250 5.630 4,374,000 23,953,750 5.4764 4.661 4.661 4.670 4.574 4.905 5,020,122 4.7715 -0.74%
2022-06-23 0 5.390 5.380 5.390 5.040 5.480 6,272,000 33,505,570 5.3421 4.696 4.688 4.696 4.391 4.775 7,198,493 4.6545 6.94%
2022-06-22 0 5.040 5.000 5.040 5.000 5.250 2,254,000 11,448,090 5.0790 4.391 4.356 4.391 4.356 4.574 2,586,958 4.4253 -2.33%
2022-06-21 0 5.160 5.120 5.160 5.050 5.420 3,602,170 18,930,184 5.2552 4.496 4.461 4.496 4.400 4.722 4,134,278 4.5788 -1.15%
2022-06-20 0 5.220 5.180 5.220 4.950 5.290 4,070,000 20,951,850 5.1479 4.548 4.513 4.548 4.313 4.609 4,671,216 4.4853 3.16%
2022-06-17 0 5.060 5.010 5.060 4.420 5.120 6,716,000 32,819,820 4.8868 4.409 4.365 4.409 3.851 4.461 7,708,080 4.2578 13.20%
2022-06-16 0 4.470 4.400 4.470 4.380 4.550 2,345,000 10,482,610 4.4702 3.895 3.834 3.895 3.816 3.964 2,691,401 3.8949 2.05%
2022-06-15 0 4.380 4.370 4.380 4.250 4.400 1,788,000 7,731,890 4.3243 3.816 3.808 3.816 3.703 3.834 2,052,121 3.7678 3.06%
2022-06-14 0 4.250 4.190 4.250 3.970 4.280 1,637,000 6,738,510 4.1164 3.703 3.651 3.703 3.459 3.729 1,878,816 3.5866 2.41%
2022-06-13 0 4.150 4.130 4.150 4.020 4.290 1,469,000 6,151,040 4.1872 3.616 3.598 3.616 3.503 3.738 1,685,999 3.6483 -0.48%
2022-06-10 0 4.170 4.160 4.170 3.780 4.200 2,105,000 8,507,640 4.0416 3.633 3.625 3.633 3.293 3.659 2,415,948 3.5214 7.20%
2022-06-09 0 3.890 3.870 3.890 3.840 4.020 510,000 1,997,440 3.9165 3.389 3.372 3.389 3.346 3.503 585,337 3.4125 -1.27%
2022-06-08 0 3.940 3.940 3.990 3.800 4.050 1,908,000 7,508,760 3.9354 3.433 3.433 3.476 3.311 3.529 2,189,848 3.4289 3.96%
2022-06-07 0 3.790 3.750 3.800 3.740 3.860 435,000 1,641,620 3.7738 3.302 3.267 3.311 3.259 3.363 499,258 3.2881 -1.81%
2022-06-06 0 3.860 3.830 3.860 3.610 3.870 879,000 3,290,880 3.7439 3.363 3.337 3.363 3.145 3.372 1,008,845 3.2620 4.89%
2022-06-02 0 3.680 3.640 3.690 3.370 3.680 1,159,000 4,174,760 3.6020 3.206 3.172 3.215 2.936 3.206 1,330,206 3.1384 6.67%
2022-06-01 0 3.450 3.420 3.450 3.390 3.460 643,000 2,201,450 3.4237 3.006 2.980 3.006 2.954 3.015 737,983 2.9831 2.31%
2022-05-31 0 3.440 3.430 3.440 3.410 3.490 602,000 2,083,030 3.4602 2.938 2.929 2.938 2.912 2.981 704,860 2.9552 -0.29%
2022-05-30 0 3.450 3.420 3.450 3.390 3.490 232,000 796,410 3.4328 2.947 2.921 2.947 2.895 2.981 271,640 2.9319 1.47%
2022-05-27 0 3.400 3.400 3.430 3.380 3.500 245,000 836,620 3.4148 2.904 2.904 2.929 2.887 2.989 286,862 2.9165 -0.58%
2022-05-26 0 3.420 3.380 3.420 3.300 3.420 463,000 1,563,290 3.3764 2.921 2.887 2.921 2.818 2.921 542,110 2.8837 2.70%
2022-05-25 0 3.330 3.300 3.340 3.260 3.370 122,000 403,590 3.3081 2.844 2.818 2.853 2.784 2.878 142,845 2.8254 1.22%
2022-05-24 0 3.290 3.290 3.340 3.280 3.470 486,000 1,635,070 3.3643 2.810 2.810 2.853 2.801 2.964 569,040 2.8734 -1.20%
2022-05-23 0 3.330 3.330 3.340 3.250 3.360 323,000 1,071,170 3.3163 2.844 2.844 2.853 2.776 2.870 378,189 2.8324 0.30%
2022-05-20 0 3.320 3.320 3.350 3.310 3.420 388,000 1,302,710 3.3575 2.836 2.836 2.861 2.827 2.921 454,295 2.8675 1.53%
2022-05-19 0 3.270 3.270 3.340 3.180 3.350 357,000 1,168,410 3.2729 2.793 2.793 2.853 2.716 2.861 417,998 2.7952 -0.91%
2022-05-18 0 3.300 3.310 3.330 3.260 3.380 558,000 1,841,530 3.3002 2.818 2.827 2.844 2.784 2.887 653,342 2.8186 0.30%
2022-05-17 0 3.290 3.270 3.290 3.140 3.300 961,000 3,134,070 3.2613 2.810 2.793 2.810 2.682 2.818 1,125,200 2.7853 4.78%
2022-05-16 0 3.140 3.090 3.150 3.050 3.160 127,000 395,380 3.1132 2.682 2.639 2.690 2.605 2.699 148,700 2.6589 1.62%
2022-05-13 0 3.090 3.080 3.100 3.030 3.100 382,000 1,172,120 3.0684 2.639 2.631 2.648 2.588 2.648 447,270 2.6206 3.34%
2022-05-12 0 2.990 3.000 3.030 2.950 3.040 381,000 1,135,520 2.9804 2.554 2.562 2.588 2.520 2.596 446,099 2.5454 -1.97%
2022-05-11 0 3.050 3.040 3.050 2.990 3.150 470,000 1,451,380 3.0880 2.605 2.596 2.605 2.554 2.690 550,306 2.6374 1.67%
2022-05-10 0 3.000 3.000 3.040 2.870 3.050 471,000 1,397,600 2.9673 2.562 2.562 2.596 2.451 2.605 551,477 2.5343 -2.91%
2022-05-06 0 3.090 3.090 3.120 3.040 3.140 439,000 1,355,530 3.0878 2.639 2.639 2.665 2.596 2.682 514,009 2.6372 -3.74%
2022-05-05 0 3.210 3.130 3.220 3.120 3.320 165,000 529,610 3.2098 2.742 2.673 2.750 2.665 2.836 193,193 2.7414 -0.62%
2022-05-04 0 3.230 3.180 3.230 3.170 3.310 280,000 901,040 3.2180 2.759 2.716 2.759 2.707 2.827 327,842 2.7484 -1.22%
2022-05-03 0 3.270 3.260 3.320 3.200 3.330 222,000 728,330 3.2808 2.793 2.784 2.836 2.733 2.844 259,932 2.8020 -1.21%
2022-04-29 0 3.310 3.310 3.340 3.150 3.370 567,000 1,865,960 3.2909 2.827 2.827 2.853 2.690 2.878 663,880 2.8107 2.16%
2022-04-28 0 3.240 3.200 3.240 3.170 3.280 294,000 948,230 3.2253 2.767 2.733 2.767 2.707 2.801 344,234 2.7546 0.93%
2022-04-27 0 3.210 3.150 3.200 3.050 3.210 639,000 2,009,610 3.1449 2.742 2.690 2.733 2.605 2.742 748,182 2.6860 2.88%
2022-04-26 0 3.120 3.120 3.130 3.070 3.280 670,000 2,128,860 3.1774 2.665 2.665 2.673 2.622 2.801 784,479 2.7137 1.96%
2022-04-25 0 3.060 3.060 3.120 2.990 3.280 1,085,000 3,370,460 3.1064 2.613 2.613 2.665 2.554 2.801 1,270,387 2.6531 -7.27%
2022-04-22 0 3.300 3.220 3.300 3.200 3.300 416,000 1,350,650 3.2468 2.818 2.750 2.818 2.733 2.818 487,079 2.7730 -0.60%
2022-04-21 0 3.320 3.270 3.320 3.260 3.440 515,000 1,700,530 3.3020 2.836 2.793 2.836 2.784 2.938 602,995 2.8201 -1.78%
2022-04-20 0 3.380 3.370 3.380 3.300 3.490 383,250 1,298,210 3.3874 2.887 2.878 2.887 2.818 2.981 448,734 2.8931 1.81%
2022-04-19 0 3.320 3.300 3.340 3.280 3.400 807,000 2,681,520 3.3228 2.836 2.818 2.853 2.801 2.904 944,887 2.8379 -0.90%
2022-04-14 0 3.350 3.350 3.360 3.190 3.360 966,000 3,172,300 3.2840 2.861 2.861 2.870 2.724 2.870 1,131,054 2.8047 5.68%
2022-04-13 0 3.170 3.160 3.170 3.130 3.290 1,367,000 4,371,415 3.1978 2.707 2.699 2.707 2.673 2.810 1,600,571 2.7312 0.63%
2022-04-12 0 3.150 3.120 3.150 3.090 3.240 1,016,000 3,219,370 3.1687 2.690 2.665 2.690 2.639 2.767 1,189,598 2.7063 0.96%
2022-04-11 0 3.120 3.100 3.120 3.060 3.390 1,087,000 3,422,130 3.1482 2.665 2.648 2.665 2.613 2.895 1,272,729 2.6888 -7.96%
2022-04-08 0 3.390 3.350 3.390 3.350 3.430 358,000 1,213,095 3.3885 2.895 2.861 2.895 2.861 2.929 419,169 2.8940 0.30%
2022-04-07 0 3.380 3.370 3.380 3.340 3.580 517,000 1,766,660 3.4171 2.887 2.878 2.887 2.853 3.058 605,337 2.9185 -3.15%
2022-04-06 0 3.490 3.480 3.490 3.490 3.600 608,000 2,147,350 3.5318 2.981 2.972 2.981 2.981 3.075 711,885 3.0164 -5.93%
2022-04-04 0 3.710 3.700 3.710 3.610 3.730 565,000 2,068,460 3.6610 3.169 3.160 3.169 3.083 3.186 661,538 3.1267 2.20%
2022-04-01 0 3.630 3.630 3.650 3.490 3.670 899,000 3,214,740 3.5759 3.100 3.100 3.117 2.981 3.134 1,052,607 3.0541 -3.20%
2022-03-31 0 3.750 3.720 3.750 3.580 3.940 3,263,000 12,255,970 3.7560 3.203 3.177 3.203 3.058 3.365 3,820,529 3.2079 5.34%
2022-03-30 0 3.560 3.550 3.560 3.410 3.560 1,102,000 3,852,570 3.4960 3.040 3.032 3.040 2.912 3.040 1,290,292 2.9858 6.27%
2022-03-29 0 3.350 3.350 3.360 3.250 3.390 591,000 1,965,720 3.3261 2.861 2.861 2.870 2.776 2.895 691,981 2.8407 4.36%
2022-03-28 0 3.210 3.210 3.220 3.130 3.310 896,000 2,892,560 3.2283 2.742 2.742 2.750 2.673 2.827 1,049,094 2.7572 -2.73%
2022-03-25 0 3.300 3.300 3.310 3.280 3.640 1,366,000 4,628,260 3.3882 2.818 2.818 2.827 2.801 3.109 1,599,400 2.8937 -7.04%
2022-03-24 0 3.550 3.540 3.550 3.340 3.650 1,642,000 5,808,370 3.5374 3.032 3.023 3.032 2.853 3.117 1,922,558 3.0212 6.29%
2022-03-23 0 3.340 3.340 3.370 3.270 3.430 1,104,000 3,720,520 3.3700 2.853 2.853 2.878 2.793 2.929 1,292,634 2.8782 2.45%
2022-03-22 0 3.260 3.230 3.260 3.120 3.280 742,000 2,382,180 3.2105 2.784 2.759 2.784 2.665 2.801 868,781 2.7420 4.49%
2022-03-21 0 3.120 3.110 3.120 3.090 3.340 1,383,000 4,368,258 3.1585 2.665 2.656 2.665 2.639 2.853 1,619,305 2.6976 -4.29%
2022-03-18 0 3.260 3.250 3.260 3.060 3.270 1,197,000 3,802,884 3.1770 2.784 2.776 2.784 2.613 2.793 1,401,524 2.7134 2.19%
2022-03-17 0 3.190 3.180 3.200 3.060 3.250 1,825,000 5,703,186 3.1250 2.724 2.716 2.733 2.613 2.776 2,136,827 2.6690 7.05%
2022-03-16 0 2.980 2.960 2.980 2.620 3.000 2,752,000 7,839,200 2.8485 2.545 2.528 2.545 2.238 2.562 3,222,217 2.4329 14.62%
2022-03-15 0 2.600 2.600 2.620 2.590 2.900 2,580,000 6,980,730 2.7057 2.221 2.221 2.238 2.212 2.477 3,020,829 2.3109 -8.13%
2022-03-14 0 2.830 2.820 2.830 2.830 3.120 2,356,000 6,965,370 2.9564 2.417 2.408 2.417 2.417 2.665 2,758,555 2.5250 -10.16%
2022-03-11 0 3.150 3.150 3.160 2.980 3.230 3,730,000 11,604,670 3.1112 2.690 2.690 2.699 2.545 2.759 4,367,322 2.6572 -6.53%
2022-03-10 0 3.370 3.330 3.370 3.230 3.520 870,000 2,932,990 3.3713 2.878 2.844 2.878 2.759 3.006 1,018,652 2.8793 1.51%
2022-03-09 0 3.320 3.310 3.320 3.080 3.400 2,766,000 8,862,890 3.2042 2.836 2.827 2.836 2.631 2.904 3,238,609 2.7366 0.00%
2022-03-08 0 3.320 3.320 3.350 3.300 3.580 1,303,000 4,406,040 3.3815 2.836 2.836 2.861 2.818 3.058 1,525,636 2.8880 -3.21%
2022-03-07 0 3.430 3.430 3.460 3.330 3.660 2,294,400 7,904,668 3.4452 2.929 2.929 2.955 2.844 3.126 2,686,430 2.9424 -6.28%
2022-03-04 0 3.660 3.660 3.680 3.650 3.900 2,201,000 8,205,660 3.7282 3.126 3.126 3.143 3.117 3.331 2,577,071 3.1841 -6.15%
2022-03-03 0 3.900 3.900 3.930 3.830 3.950 647,000 2,517,350 3.8908 3.331 3.331 3.356 3.271 3.374 757,549 3.3230 -1.02%
2022-03-02 0 3.940 3.910 3.950 3.890 4.000 453,000 1,773,590 3.9152 3.365 3.339 3.374 3.322 3.416 530,401 3.3439 0.77%
2022-03-01 0 3.910 3.900 4.000 3.860 4.020 1,392,000 5,479,110 3.9361 3.339 3.331 3.416 3.297 3.433 1,629,842 3.3617 -2.01%
2022-02-28 0 3.990 3.980 4.000 3.770 4.040 1,729,000 6,694,997 3.8722 3.408 3.399 3.416 3.220 3.450 2,024,424 3.3071 -1.24%
2022-02-25 0 4.040 3.930 4.040 3.830 4.040 1,337,000 5,267,090 3.9395 3.450 3.356 3.450 3.271 3.450 1,565,445 3.3646 4.94%
2022-02-24 0 3.850 3.840 3.850 3.780 3.980 2,451,000 9,440,730 3.8518 3.288 3.280 3.288 3.228 3.399 2,869,787 3.2897 -3.75%
2022-02-23 0 4.000 4.000 4.030 3.880 4.100 2,451,000 9,842,894 4.0159 3.416 3.416 3.442 3.314 3.502 2,869,787 3.4298 1.78%
2022-02-22 0 3.930 3.930 3.940 3.880 4.110 2,217,000 8,775,330 3.9582 3.356 3.356 3.365 3.314 3.510 2,595,805 3.3806 -4.84%
2022-02-21 0 4.130 4.130 4.140 4.070 4.190 953,000 3,938,390 4.1326 3.527 3.527 3.536 3.476 3.579 1,115,833 3.5296 -1.43%
2022-02-18 0 4.190 4.190 4.200 4.150 4.350 1,736,400 7,349,084 4.2324 3.579 3.579 3.587 3.544 3.715 2,033,088 3.6147 -2.10%
2022-02-17 0 4.280 4.280 4.310 4.280 4.670 3,975,000 17,510,910 4.4053 3.655 3.655 3.681 3.655 3.989 4,654,184 3.7624 -7.16%
2022-02-16 0 4.610 4.610 4.630 4.330 4.710 4,814,000 22,080,970 4.5868 3.937 3.937 3.954 3.698 4.023 5,636,539 3.9175 7.46%
2022-02-15 0 4.290 4.290 4.300 4.180 4.380 1,534,000 6,550,810 4.2704 3.664 3.664 3.673 3.570 3.741 1,796,105 3.6472 2.63%
2022-02-14 0 4.180 4.180 4.230 4.180 4.250 609,000 2,559,120 4.2022 3.570 3.570 3.613 3.570 3.630 713,056 3.5889 -1.42%
2022-02-11 0 4.240 4.240 4.270 4.230 4.400 993,000 4,253,730 4.2837 3.621 3.621 3.647 3.613 3.758 1,162,668 3.6586 -3.20%
2022-02-10 0 4.380 4.380 4.400 4.260 4.550 1,018,000 4,446,920 4.3683 3.741 3.741 3.758 3.638 3.886 1,191,939 3.7308 -2.88%
2022-02-09 0 4.510 4.450 4.510 4.330 4.540 1,874,000 8,287,050 4.4221 3.852 3.801 3.852 3.698 3.877 2,194,199 3.7768 6.12%
2022-02-08 0 4.250 4.240 4.250 4.200 4.370 1,126,008 4,799,864 4.2627 3.630 3.621 3.630 3.587 3.732 1,318,402 3.6407 -2.52%
2022-02-07 0 4.360 4.360 4.380 4.340 4.490 324,000 1,416,435 4.3717 3.724 3.724 3.741 3.707 3.835 379,360 3.7338 -0.91%
2022-02-04 0 4.400 4.400 4.440 4.320 4.480 740,000 3,263,290 4.4099 3.758 3.758 3.792 3.690 3.826 866,439 3.7663 1.62%
2022-01-31 0 4.330 4.330 4.380 4.300 4.440 335,000 1,462,960 4.3670 3.698 3.698 3.741 3.673 3.792 392,239 3.7298 1.64%
2022-01-28 0 4.260 4.230 4.300 4.060 4.330 1,645,000 6,875,775 4.1798 3.638 3.613 3.673 3.468 3.698 1,926,071 3.5698 -0.23%
2022-01-27 0 4.270 4.270 4.300 4.170 4.520 3,496,000 14,943,870 4.2746 3.647 3.647 3.673 3.561 3.860 4,093,340 3.6508 -6.15%
2022-01-26 0 4.550 4.540 4.550 4.520 4.750 1,035,000 4,776,970 4.6154 3.886 3.877 3.886 3.860 4.057 1,211,844 3.9419 -2.57%
2022-01-25 0 4.670 4.670 4.740 4.550 4.800 2,889,000 13,480,465 4.6661 3.989 3.989 4.048 3.886 4.100 3,382,626 3.9852 -0.85%
2022-01-24 0 4.710 4.710 4.730 4.700 4.980 1,545,000 7,395,075 4.7865 4.023 4.023 4.040 4.014 4.253 1,808,985 4.0880 -4.07%
2022-01-21 0 4.910 4.910 4.960 4.820 4.970 1,184,000 5,803,690 4.9018 4.193 4.193 4.236 4.117 4.245 1,386,303 4.1865 -0.41%
2022-01-20 0 4.930 4.920 4.950 4.880 4.980 568,000 2,791,490 4.9146 4.211 4.202 4.228 4.168 4.253 665,051 4.1974 0.41%
2022-01-19 0 4.910 4.900 4.910 4.880 4.960 623,000 3,067,065 4.9231 4.193 4.185 4.193 4.168 4.236 729,448 4.2046 -0.81%
2022-01-18 0 4.950 4.950 4.980 4.860 5.130 1,508,000 7,576,285 5.0241 4.228 4.228 4.253 4.151 4.381 1,765,663 4.2909 1.23%
2022-01-17 0 4.890 4.870 4.890 4.860 5.000 1,132,000 5,550,610 4.9034 4.176 4.159 4.176 4.151 4.270 1,325,418 4.1878 -2.20%
2022-01-14 0 5.000 4.970 5.000 4.870 5.080 813,000 4,058,940 4.9925 4.270 4.245 4.270 4.159 4.339 951,912 4.2640 0.81%
2022-01-13 0 4.960 4.960 4.980 4.940 5.090 805,000 4,015,359 4.9880 4.236 4.236 4.253 4.219 4.347 942,545 4.2601 -2.55%
2022-01-12 0 5.090 5.060 5.090 4.900 5.110 2,142,000 10,727,740 5.0083 4.347 4.322 4.347 4.185 4.364 2,507,990 4.2774 4.52%
2022-01-11 0 4.870 4.860 4.870 4.770 5.100 4,736,000 23,244,230 4.9080 4.159 4.151 4.159 4.074 4.356 5,545,211 4.1918 -3.94%
2022-01-10 0 5.070 5.060 5.070 5.040 5.190 2,212,000 11,256,296 5.0887 4.330 4.322 4.330 4.305 4.433 2,589,951 4.3461 -0.20%
2022-01-07 0 5.080 5.080 5.160 5.060 5.220 1,666,000 8,505,630 5.1054 4.339 4.339 4.407 4.322 4.458 1,950,659 4.3604 -2.31%
2022-01-06 0 5.200 5.170 5.200 5.030 5.300 3,035,000 15,559,160 5.1266 4.441 4.416 4.441 4.296 4.527 3,553,572 4.3785 -1.33%
2022-01-05 0 5.270 5.230 5.270 5.230 5.410 1,741,000 9,215,880 5.2934 4.501 4.467 4.501 4.467 4.621 2,038,474 4.5210 -1.50%
2022-01-04 0 5.350 5.350 5.360 5.300 5.730 2,215,000 12,088,300 5.4575 4.569 4.569 4.578 4.527 4.894 2,593,463 4.6611 -5.14%
2022-01-03 0 5.640 5.630 5.640 5.240 5.690 1,778,000 9,744,180 5.4804 4.817 4.808 4.817 4.475 4.860 2,081,796 4.6807 4.44%
2021-12-31 0 5.400 5.410 5.420 5.200 5.450 1,076,000 5,729,590 5.3249 4.612 4.621 4.629 4.441 4.655 1,259,849 4.5478 4.85%
2021-12-30 0 5.150 5.150 5.200 5.090 5.220 859,000 4,414,980 5.1397 4.398 4.398 4.441 4.347 4.458 1,005,772 4.3896 -0.58%
2021-12-29 0 5.180 5.130 5.190 5.030 5.400 1,976,000 10,091,780 5.1072 4.424 4.381 4.433 4.296 4.612 2,313,627 4.3619 -0.58%
2021-12-28 0 5.210 5.210 5.220 5.210 5.400 977,000 5,148,715 5.2699 4.450 4.450 4.458 4.450 4.612 1,143,934 4.5009 -1.33%
2021-12-24 0 5.280 5.270 5.340 5.210 5.500 1,298,000 6,889,770 5.3080 4.509 4.501 4.561 4.450 4.697 1,519,781 4.5334 -3.30%
2021-12-23 0 5.460 5.460 5.480 5.420 5.680 1,976,000 10,949,220 5.5411 4.663 4.663 4.680 4.629 4.851 2,313,627 4.7325 0.92%
2021-12-22 0 5.410 5.380 5.410 5.300 5.500 1,408,000 7,565,310 5.3731 4.621 4.595 4.621 4.527 4.697 1,648,576 4.5890 -0.55%
2021-12-21 0 5.440 5.440 5.450 4.900 5.460 4,434,032 23,178,894 5.2275 4.646 4.646 4.655 4.185 4.663 5,191,648 4.4647 9.02%
2021-12-20 0 4.990 4.990 5.010 4.950 5.370 3,303,000 16,744,800 5.0696 4.262 4.262 4.279 4.228 4.586 3,867,363 4.3298 -6.20%
2021-12-17 0 5.320 5.320 5.330 5.260 5.710 3,630,000 19,672,700 5.4195 4.544 4.544 4.552 4.492 4.877 4,250,236 4.6286 -6.67%
2021-12-16 0 5.700 5.700 5.710 5.510 5.960 4,272,000 24,087,520 5.6385 4.868 4.868 4.877 4.706 5.090 5,001,930 4.8156 -1.55%
2021-12-15 0 5.790 5.780 5.790 5.780 6.000 4,088,000 23,927,031 5.8530 4.945 4.937 4.945 4.937 5.124 4,786,491 4.9989 -3.34%
2021-12-14 0 5.990 5.980 6.000 5.710 6.150 4,470,500 26,314,495 5.8863 5.116 5.107 5.124 4.877 5.253 5,234,347 5.0273 -2.76%
2021-12-13 0 6.160 6.160 6.170 5.960 6.390 6,270,000 38,486,295 6.1382 5.261 5.261 5.270 5.090 5.458 7,341,316 5.2424 -1.91%
2021-12-10 0 6.280 6.280 6.290 6.140 6.400 5,254,618 33,029,307 6.2858 5.364 5.364 5.372 5.244 5.466 6,152,442 5.3685 -0.32%
2021-12-09 0 6.300 6.300 6.330 5.850 6.460 14,569,500 91,234,155 6.2620 5.381 5.381 5.406 4.996 5.517 17,058,901 5.3482 8.81%
2021-12-08 0 5.790 5.780 5.790 5.330 5.830 10,807,000 61,714,695 5.7106 4.945 4.937 4.945 4.552 4.979 12,653,526 4.8773 7.82%
2021-12-07 0 5.370 5.370 5.400 5.030 5.430 2,694,000 14,108,435 5.2370 4.586 4.586 4.612 4.296 4.638 3,154,307 4.4728 6.97%
2021-12-06 0 5.020 5.020 5.050 4.960 5.450 3,024,000 15,528,146 5.1350 4.287 4.287 4.313 4.236 4.655 3,540,692 4.3856 -7.72%
2021-12-03 0 5.440 5.420 5.440 5.130 5.540 3,006,000 16,143,189 5.3703 4.646 4.629 4.646 4.381 4.732 3,519,617 4.5866 4.62%
2021-12-02 0 5.200 5.200 5.240 5.190 5.420 1,648,000 8,653,980 5.2512 4.441 4.441 4.475 4.433 4.629 1,929,584 4.4849 -3.70%
2021-12-01 0 5.400 5.400 5.440 5.340 5.550 2,480,000 13,481,810 5.4362 4.612 4.612 4.646 4.561 4.740 2,903,742 4.6429 0.00%
2021-11-30 0 5.400 5.390 5.400 5.070 5.400 3,254,000 17,143,650 5.2685 4.612 4.603 4.612 4.330 4.612 3,809,991 4.4997 5.06%
2021-11-29 0 5.140 5.140 5.150 4.990 5.260 1,837,000 9,440,000 5.1388 4.390 4.390 4.398 4.262 4.492 2,150,877 4.3889 0.78%
2021-11-26 0 5.100 5.100 5.120 5.030 5.260 2,164,000 11,131,180 5.1438 4.356 4.356 4.373 4.296 4.492 2,533,749 4.3932 -2.67%
2021-11-25 0 5.240 5.230 5.250 5.150 5.650 6,303,000 33,839,440 5.3688 4.475 4.467 4.484 4.398 4.825 7,379,955 4.5853 -1.50%
2021-11-24 0 5.320 5.320 5.330 4.790 5.350 5,174,000 26,646,485 5.1501 4.544 4.544 4.552 4.091 4.569 6,058,050 4.3985 10.60%
2021-11-23 0 4.810 4.770 4.810 4.770 4.950 742,000 3,598,310 4.8495 4.108 4.074 4.108 4.074 4.228 868,781 4.1418 -1.03%
2021-11-22 0 4.860 4.850 4.860 4.750 4.930 1,174,000 5,716,470 4.8692 4.151 4.142 4.151 4.057 4.211 1,374,594 4.1587 2.97%
2021-11-19 0 4.720 4.710 4.720 4.540 4.750 492,000 2,285,720 4.6458 4.031 4.023 4.031 3.877 4.057 576,065 3.9678 0.85%
2021-11-18 0 4.680 4.660 4.680 4.650 4.800 640,000 3,009,890 4.7030 3.997 3.980 3.997 3.971 4.100 749,353 4.0167 -3.51%
2021-11-17 0 4.850 4.820 4.850 4.670 4.890 874,000 4,205,660 4.8120 4.142 4.117 4.142 3.989 4.176 1,023,335 4.1098 2.54%
2021-11-16 0 4.730 4.690 4.730 4.650 4.770 1,256,000 5,910,030 4.7054 4.040 4.006 4.040 3.971 4.074 1,470,605 4.0188 1.07%
2021-11-15 0 4.680 4.660 4.680 4.600 4.760 613,000 2,857,860 4.6621 3.997 3.980 3.997 3.929 4.065 717,740 3.9818 -1.68%
2021-11-12 0 4.760 4.760 4.770 4.760 4.970 1,115,000 5,383,190 4.8280 4.065 4.065 4.074 4.065 4.245 1,305,513 4.1234 -2.66%
2021-11-11 0 4.890 4.890 4.930 4.720 5.070 2,494,000 12,312,665 4.9369 4.176 4.176 4.211 4.031 4.330 2,920,134 4.2165 1.45%
2021-11-10 0 4.820 4.800 4.820 4.460 4.850 2,624,000 12,158,710 4.6337 4.117 4.100 4.117 3.809 4.142 3,072,347 3.9575 7.11%
2021-11-09 0 4.500 4.500 4.510 4.380 4.540 1,022,000 4,556,070 4.4580 3.843 3.843 3.852 3.741 3.877 1,196,623 3.8074 2.27%
2021-11-08 0 4.400 4.410 4.460 4.380 4.500 441,000 1,961,090 4.4469 3.758 3.766 3.809 3.741 3.843 516,351 3.7980 0.00%
2021-11-05 0 4.400 4.400 4.460 4.400 4.690 1,182,000 5,333,205 4.5120 3.758 3.758 3.809 3.758 4.006 1,383,961 3.8536 -5.58%
2021-11-04 0 4.660 4.600 4.660 4.550 4.680 360,000 1,654,000 4.5944 3.980 3.929 3.980 3.886 3.997 421,511 3.9240 0.22%
2021-11-03 0 4.650 4.630 4.650 4.500 4.740 834,000 3,837,340 4.6011 3.971 3.954 3.971 3.843 4.048 976,500 3.9297 -0.64%
2021-11-02 0 4.680 4.640 4.680 4.630 4.900 832,000 3,994,140 4.8006 3.997 3.963 3.997 3.954 4.185 974,159 4.1001 -0.64%
2021-11-01 0 4.710 4.710 4.770 4.670 4.800 417,000 1,981,410 4.7516 4.023 4.023 4.074 3.989 4.100 488,250 4.0582 -3.29%
2021-10-29 0 4.870 4.860 4.870 4.720 4.880 437,000 2,104,110 4.8149 4.159 4.151 4.159 4.031 4.168 511,668 4.1123 1.88%
2021-10-28 0 4.780 4.780 4.800 4.650 5.030 1,565,000 7,616,300 4.8666 4.082 4.082 4.100 3.971 4.296 1,832,402 4.1565 -1.44%
2021-10-27 0 4.850 4.780 4.850 4.780 4.960 1,721,000 8,382,910 4.8710 4.142 4.082 4.142 4.082 4.236 2,015,057 4.1601 -0.61%
2021-10-26 0 4.880 4.860 4.880 4.650 5.100 2,608,000 12,722,550 4.8783 4.168 4.151 4.168 3.971 4.356 3,053,613 4.1664 5.17%
2021-10-25 0 4.640 4.630 4.670 4.620 4.690 148,000 688,650 4.6530 3.963 3.954 3.989 3.946 4.006 173,288 3.9740 -1.07%
2021-10-22 0 4.690 4.670 4.700 4.570 4.720 440,000 2,056,960 4.6749 4.006 3.989 4.014 3.903 4.031 515,180 3.9927 2.63%
2021-10-21 0 4.570 4.560 4.590 4.490 4.740 530,000 2,443,140 4.6097 3.903 3.895 3.920 3.835 4.048 620,558 3.9370 1.11%
2021-10-20 0 4.520 4.510 4.520 4.510 4.670 532,000 2,437,424 4.5816 3.860 3.852 3.860 3.852 3.989 622,900 3.9130 -3.21%
2021-10-19 0 4.670 4.670 4.690 4.550 4.750 1,166,000 5,421,073 4.6493 3.989 3.989 4.006 3.886 4.057 1,365,227 3.9708 -1.48%
2021-10-18 0 4.740 4.730 4.740 4.350 4.740 1,900,000 8,749,170 4.6048 4.048 4.040 4.048 3.715 4.048 2,224,641 3.9328 8.22%
2021-10-15 0 4.380 4.380 4.440 4.270 4.520 1,066,000 4,703,750 4.4125 3.741 3.741 3.792 3.647 3.860 1,248,141 3.7686 5.04%
2021-10-12 0 4.170 4.150 4.230 4.150 4.300 388,000 1,630,660 4.2027 3.561 3.544 3.613 3.544 3.673 454,295 3.5894 -3.02%
2021-10-11 0 4.300 4.270 4.300 4.120 4.440 663,000 2,862,000 4.3167 3.673 3.647 3.673 3.519 3.792 776,283 3.6868 4.12%
2021-10-08 0 4.130 4.130 4.200 4.060 4.300 262,000 1,086,650 4.1475 3.527 3.527 3.587 3.468 3.673 306,766 3.5423 -2.13%
2021-10-07 0 4.220 4.220 4.290 4.120 4.290 274,000 1,159,300 4.2310 3.604 3.604 3.664 3.519 3.664 320,817 3.6136 3.43%
2021-10-06 0 4.080 4.080 4.090 4.050 4.120 427,000 1,745,360 4.0875 3.485 3.485 3.493 3.459 3.519 499,959 3.4910 -0.97%
2021-10-05 0 4.120 4.120 4.160 4.010 4.270 400,000 1,654,940 4.1374 3.519 3.519 3.553 3.425 3.647 468,346 3.5336 0.73%
2021-10-04 0 4.090 4.090 4.120 4.060 4.130 353,000 1,439,400 4.0776 3.493 3.493 3.519 3.468 3.527 413,315 3.4826 -3.08%
2021-09-30 0 4.220 4.180 4.240 4.050 4.290 302,000 1,270,090 4.2056 3.604 3.570 3.621 3.459 3.664 353,601 3.5919 2.93%
2021-09-29 0 4.100 4.090 4.200 4.000 4.150 813,000 3,311,340 4.0730 3.502 3.493 3.587 3.416 3.544 951,912 3.4786 -2.61%
2021-09-28 0 4.210 4.220 4.280 4.170 4.330 333,000 1,420,100 4.2646 3.596 3.604 3.655 3.561 3.698 389,898 3.6422 1.69%
2021-09-27 0 4.140 4.130 4.140 4.070 4.380 525,000 2,186,460 4.1647 3.536 3.527 3.536 3.476 3.741 614,704 3.5569 -1.43%
2021-09-24 0 4.200 4.200 4.240 4.200 4.350 997,000 4,242,030 4.2548 3.587 3.587 3.621 3.587 3.715 1,167,351 3.6339 -5.83%
2021-09-23 0 4.460 4.370 4.460 4.300 4.570 758,000 3,380,420 4.4597 3.809 3.732 3.809 3.673 3.903 887,515 3.8089 -0.22%
2021-09-21 0 4.470 4.470 4.490 4.300 4.500 491,000 2,168,470 4.4164 3.818 3.818 3.835 3.673 3.843 574,894 3.7719 1.82%
2021-09-20 0 4.390 4.390 4.400 4.300 4.650 868,000 3,836,980 4.4205 3.749 3.749 3.758 3.673 3.971 1,016,310 3.7754 -7.38%
2021-09-17 0 4.740 4.710 4.740 4.430 4.750 1,158,172 5,356,228 4.6247 4.048 4.023 4.048 3.784 4.057 1,356,062 3.9498 6.04%
2021-09-16 0 4.470 4.470 4.480 4.430 4.780 1,625,000 7,419,420 4.5658 3.818 3.818 3.826 3.784 4.082 1,902,654 3.8995 -6.49%
2021-09-15 0 4.780 4.780 4.790 4.750 4.900 1,402,000 6,724,608 4.7964 4.082 4.082 4.091 4.057 4.185 1,641,551 4.0965 -2.85%
2021-09-14 0 4.920 4.900 4.920 4.860 5.090 1,473,000 7,278,730 4.9414 4.202 4.185 4.202 4.151 4.347 1,724,682 4.2203 -2.77%
2021-09-13 0 5.060 4.990 5.060 4.920 5.190 1,960,000 9,849,820 5.0254 4.322 4.262 4.322 4.202 4.433 2,294,893 4.2921 -3.25%
2021-09-10 0 5.230 5.220 5.230 5.010 5.270 1,426,000 7,345,550 5.1512 4.467 4.458 4.467 4.279 4.501 1,669,652 4.3995 2.35%
2021-09-09 0 5.110 5.100 5.110 5.010 5.320 2,635,000 13,573,520 5.1512 4.364 4.356 4.364 4.279 4.544 3,085,226 4.3995 -3.40%
2021-09-08 0 5.290 5.280 5.290 5.270 5.410 1,106,000 5,879,180 5.3157 4.518 4.509 4.518 4.501 4.621 1,294,975 4.5400 0.38%
2021-09-07 0 5.270 5.270 5.290 5.260 5.410 2,401,000 12,727,640 5.3010 4.501 4.501 4.518 4.492 4.621 2,811,244 4.5274 -2.41%
2021-09-06 0 5.400 5.400 5.410 5.270 5.540 2,267,000 12,131,940 5.3515 4.612 4.612 4.621 4.501 4.732 2,654,348 4.5706 -0.18%
2021-09-03 0 5.410 5.400 5.420 5.400 5.630 1,989,000 10,885,068 5.4726 4.621 4.612 4.629 4.612 4.808 2,328,848 4.6740 -3.22%
2021-09-02 0 5.590 5.590 5.600 5.490 5.740 2,562,000 14,331,490 5.5939 4.774 4.774 4.783 4.689 4.902 2,999,753 4.7776 1.64%
2021-09-01 0 5.500 5.500 5.510 5.480 5.800 2,638,000 14,802,080 5.6111 4.697 4.697 4.706 4.680 4.954 3,088,739 4.7923 -4.18%
2021-08-31 0 5.740 5.730 5.740 5.220 5.790 3,426,000 19,091,080 5.5724 4.902 4.894 4.902 4.458 4.945 4,011,380 4.7592 7.89%
2021-08-30 0 5.320 5.320 5.340 5.200 5.440 2,832,000 14,966,810 5.2849 4.544 4.544 4.561 4.441 4.646 3,315,886 4.5137 1.33%
2021-08-27 0 5.250 5.250 5.260 5.200 5.650 3,958,000 21,262,610 5.3721 4.484 4.484 4.492 4.441 4.825 4,634,279 4.5881 -5.23%
2021-08-26 0 5.540 5.530 5.540 5.390 5.680 2,651,000 14,557,190 5.4912 4.732 4.723 4.732 4.603 4.851 3,103,960 4.6899 -1.95%
2021-08-25 0 5.650 5.650 5.680 5.550 5.820 1,970,000 11,112,370 5.6408 4.825 4.825 4.851 4.740 4.971 2,306,602 4.8176 -1.40%
2021-08-24 0 5.730 5.720 5.730 5.330 5.800 3,489,000 19,712,350 5.6499 4.894 4.885 4.894 4.552 4.954 4,085,144 4.8254 7.50%
2021-08-23 0 5.330 5.330 5.350 5.310 5.950 6,131,489 34,584,208 5.6404 4.552 4.552 4.569 4.535 5.082 7,179,139 4.8173 -4.99%
2021-08-20 0 5.610 5.610 5.650 5.280 6.060 6,458,000 36,338,380 5.6269 4.791 4.791 4.825 4.509 5.176 7,561,439 4.8057 -4.75%
2021-08-19 0 5.890 5.870 5.890 5.710 6.220 10,336,516 62,188,098 6.0164 5.030 5.013 5.030 4.877 5.312 12,102,653 5.1384 0.17%
2021-08-18 0 5.880 5.870 5.880 5.190 5.960 10,733,405 61,882,209 5.7654 5.022 5.013 5.022 4.433 5.090 12,567,356 4.9240 10.94%
2021-08-17 0 5.300 5.300 5.310 5.040 5.470 4,308,000 22,624,925 5.2518 4.527 4.527 4.535 4.305 4.672 5,044,081 4.4854 3.52%
2021-08-16 0 5.120 5.110 5.120 5.060 5.640 4,759,970 25,268,714 5.3086 4.373 4.364 4.373 4.322 4.817 5,573,277 4.5339 -6.06%
2021-08-13 0 5.450 5.440 5.450 4.680 5.540 12,143,252 64,606,820 5.3204 4.655 4.646 4.655 3.997 4.732 14,218,095 4.5440 14.50%
2021-08-12 0 4.760 4.720 4.760 4.670 4.830 772,000 3,663,995 4.7461 4.065 4.031 4.065 3.989 4.125 903,907 4.0535 -1.45%
2021-08-11 0 4.830 4.810 4.830 4.660 4.980 1,922,000 9,348,050 4.8637 4.125 4.108 4.125 3.980 4.253 2,250,400 4.1539 3.65%
2021-08-10 0 4.660 4.660 4.690 4.650 4.820 819,000 3,862,440 4.7160 3.980 3.980 4.006 3.971 4.117 958,937 4.0278 -2.31%
2021-08-09 0 4.770 4.770 4.780 4.450 4.870 1,479,000 7,024,370 4.7494 4.074 4.074 4.082 3.801 4.159 1,731,708 4.0563 4.15%
2021-08-06 0 4.580 4.570 4.580 4.570 4.740 874,000 4,077,930 4.6658 3.912 3.903 3.912 3.903 4.048 1,023,335 3.9849 -0.22%
2021-08-05 0 4.590 4.590 4.600 4.550 4.990 2,229,000 10,599,880 4.7554 3.920 3.920 3.929 3.886 4.262 2,609,856 4.0615 -1.29%
2021-08-04 0 4.650 4.640 4.680 4.240 4.840 4,158,500 19,273,885 4.6348 3.971 3.963 3.997 3.621 4.134 4,869,037 3.9585 9.67%
2021-08-03 0 4.240 4.240 4.290 4.200 4.320 889,000 3,769,910 4.2406 3.621 3.621 3.664 3.587 3.690 1,040,898 3.6218 -1.85%
2021-08-02 0 4.320 4.320 4.340 4.100 4.390 1,220,000 5,230,825 4.2876 3.690 3.690 3.707 3.502 3.749 1,428,454 3.6619 3.35%
2021-07-30 0 4.180 4.180 4.200 4.100 4.240 631,000 2,630,110 4.1682 3.570 3.570 3.587 3.502 3.621 738,815 3.5599 -3.24%
2021-07-29 0 4.320 4.310 4.320 4.050 4.350 2,010,000 8,432,340 4.1952 3.690 3.681 3.690 3.459 3.715 2,353,436 3.5830 4.35%
2021-07-28 0 4.140 4.060 4.140 3.800 4.200 2,295,000 9,106,310 3.9679 3.536 3.468 3.536 3.245 3.587 2,687,133 3.3889 2.48%
2021-07-27 0 4.040 4.030 4.040 3.950 4.490 2,928,000 12,259,890 4.1871 3.450 3.442 3.450 3.374 3.835 3,428,289 3.5761 -2.18%
2021-07-26 0 4.130 4.130 4.150 4.110 4.500 2,198,000 9,359,059 4.2580 3.527 3.527 3.544 3.510 3.843 2,573,559 3.6366 -9.23%
2021-07-23 0 4.550 4.550 4.560 4.360 5.090 5,216,000 24,534,429 4.7037 3.886 3.886 3.895 3.724 4.347 6,107,226 4.0173 -10.26%
2021-07-22 0 5.070 5.000 5.070 4.100 5.100 9,272,000 43,730,780 4.7164 4.330 4.270 4.330 3.502 4.356 10,856,250 4.0282 29.67%
2021-07-21 0 3.910 3.910 3.940 3.870 4.000 519,000 2,034,930 3.9209 3.339 3.339 3.365 3.305 3.416 607,678 3.3487 1.03%
2021-07-20 0 3.870 3.870 3.880 3.800 4.100 598,000 2,311,730 3.8658 3.305 3.305 3.314 3.245 3.502 700,177 3.3016 -3.97%
2021-07-19 0 4.030 4.030 4.050 4.020 4.100 446,000 1,803,020 4.0426 3.442 3.442 3.459 3.433 3.502 522,205 3.4527 0.50%
2021-07-16 0 4.010 4.030 4.040 3.790 4.360 3,113,000 12,744,890 4.0941 3.425 3.442 3.450 3.237 3.724 3,644,899 3.4966 6.08%
2021-07-15 0 3.780 3.700 3.780 3.780 4.130 2,339,000 9,242,270 3.9514 3.228 3.160 3.228 3.228 3.527 2,738,651 3.3748 -6.67%
2021-07-14 0 4.050 4.050 4.100 4.030 4.180 1,340,000 5,462,640 4.0766 3.459 3.459 3.502 3.442 3.570 1,568,958 3.4817 -3.57%
2021-07-13 0 4.200 4.200 4.260 4.190 4.320 260,000 1,102,580 4.2407 3.587 3.587 3.638 3.579 3.690 304,425 3.6218 -0.47%
2021-07-12 0 4.220 4.220 4.270 4.160 4.300 313,000 1,335,570 4.2670 3.604 3.604 3.647 3.553 3.673 366,480 3.6443 1.44%
2021-07-09 0 4.160 4.160 4.210 3.900 4.290 947,000 3,869,340 4.0859 3.553 3.553 3.596 3.331 3.664 1,108,808 3.4896 -0.48%
2021-07-08 0 4.180 4.180 4.200 4.180 4.250 603,000 2,536,450 4.2064 3.570 3.570 3.587 3.570 3.630 706,031 3.5925 -2.11%
2021-07-07 0 4.270 4.270 4.310 4.240 4.370 336,000 1,438,390 4.2809 3.647 3.647 3.681 3.621 3.732 393,410 3.6562 -0.23%
2021-07-06 0 4.280 4.260 4.300 4.200 4.330 304,000 1,292,660 4.2522 3.655 3.638 3.673 3.587 3.698 355,943 3.6317 0.94%
2021-07-05 0 4.240 4.240 4.320 4.220 4.330 601,000 2,563,085 4.2647 3.621 3.621 3.690 3.604 3.698 703,689 3.6424 -2.75%
2021-07-02 0 4.360 4.350 4.360 4.300 4.430 836,000 3,625,760 4.3370 3.724 3.715 3.724 3.673 3.784 978,842 3.7041 -2.02%
2021-06-30 0 4.450 4.450 4.490 4.410 4.510 358,642 1,595,315 4.4482 3.801 3.801 3.835 3.766 3.852 419,921 3.7991 -1.98%
2021-06-29 0 4.540 4.540 4.580 4.540 4.660 475,000 2,172,670 4.5740 3.877 3.877 3.912 3.877 3.980 556,160 3.9066 0.00%
2021-06-28 0 4.540 4.540 4.560 4.480 4.540 205,000 925,360 4.5140 3.877 3.877 3.895 3.826 3.877 240,027 3.8552 1.11%
2021-06-25 0 4.490 4.470 4.490 4.440 4.540 392,000 1,756,480 4.4808 3.835 3.818 3.835 3.792 3.877 458,979 3.8269 0.67%
2021-06-24 0 4.460 4.450 4.460 4.450 4.580 326,000 1,464,350 4.4919 3.809 3.801 3.809 3.801 3.912 381,702 3.8364 -0.22%
2021-06-23 0 4.470 4.440 4.470 4.420 4.600 666,700 2,984,216 4.4761 3.818 3.792 3.818 3.775 3.929 780,615 3.8229 -0.45%
2021-06-22 0 4.490 4.490 4.530 4.430 4.600 467,000 2,102,760 4.5027 3.835 3.835 3.869 3.784 3.929 546,793 3.8456 -1.75%
2021-06-21 0 4.570 4.490 4.570 4.470 4.720 747,000 3,427,570 4.5884 3.903 3.835 3.903 3.818 4.031 874,635 3.9189 -1.30%
2021-06-18 0 4.630 4.620 4.650 4.550 4.710 650,000 3,010,170 4.6310 3.954 3.946 3.971 3.886 4.023 761,061 3.9552 -1.07%
2021-06-17 0 4.680 4.680 4.700 4.630 4.750 425,000 1,990,640 4.6839 3.997 3.997 4.014 3.954 4.057 497,617 4.0003 1.30%
2021-06-16 0 4.620 4.600 4.620 4.600 4.810 944,000 4,427,510 4.6902 3.946 3.929 3.946 3.929 4.108 1,105,295 4.0057 -3.95%
2021-06-15 0 4.810 4.790 4.810 4.630 4.950 933,000 4,472,140 4.7933 4.108 4.091 4.108 3.954 4.228 1,092,416 4.0938 -2.63%
2021-06-11 0 4.940 4.940 4.950 4.940 5.090 1,129,000 5,632,850 4.9892 4.219 4.219 4.228 4.219 4.347 1,321,905 4.2612 1.02%
2021-06-10 0 4.890 4.880 4.890 4.890 5.010 695,000 3,438,400 4.9473 4.176 4.168 4.176 4.176 4.279 813,750 4.2254 -0.81%
2021-06-09 0 4.930 4.930 4.950 4.930 5.090 749,000 3,736,100 4.9881 4.211 4.211 4.228 4.211 4.347 876,977 4.2602 -3.14%
2021-06-08 0 5.090 5.080 5.090 4.810 5.200 2,604,000 13,165,620 5.0559 4.347 4.339 4.347 4.108 4.441 3,048,929 4.3181 5.82%
2021-06-07 0 4.810 4.810 4.850 4.760 4.910 232,000 1,123,260 4.8416 4.108 4.108 4.142 4.065 4.193 271,640 4.1351 -1.43%
2021-06-04 0 4.880 4.840 4.880 4.740 4.950 621,800 3,028,996 4.8713 4.168 4.134 4.168 4.048 4.228 728,043 4.1605 1.24%
2021-06-03 0 4.820 4.820 4.840 4.680 4.990 594,000 2,907,390 4.8946 4.117 4.117 4.134 3.997 4.262 695,493 4.1803 2.12%
2021-06-02 0 4.720 4.720 4.770 4.710 4.960 419,000 2,008,850 4.7944 4.031 4.031 4.074 4.023 4.236 490,592 4.0947 -3.04%
2021-06-01 0 4.900 4.900 4.920 4.620 5.090 1,128,300 5,515,511 4.8883 4.158 4.158 4.175 3.920 4.319 1,329,770 4.1477 3.81%
2021-05-31 0 4.720 4.700 4.740 4.600 4.800 288,000 1,364,710 4.7386 4.005 3.988 4.022 3.903 4.073 339,425 4.0206 2.61%
2021-05-28 0 4.600 4.600 4.620 4.590 4.870 1,161,000 5,460,100 4.7029 3.903 3.903 3.920 3.895 4.132 1,368,309 3.9904 -5.35%
2021-05-27 0 4.860 4.860 4.900 4.590 4.930 1,282,000 6,141,230 4.7904 4.124 4.124 4.158 3.895 4.183 1,510,915 4.0646 4.07%
2021-05-26 0 4.670 4.680 4.700 4.450 4.680 672,000 3,087,260 4.5941 3.962 3.971 3.988 3.776 3.971 791,993 3.8981 1.74%
2021-05-25 0 4.590 4.590 4.600 4.300 4.650 999,000 4,505,780 4.5103 3.895 3.895 3.903 3.649 3.945 1,177,382 3.8269 5.28%
2021-05-24 0 4.360 4.360 4.370 4.280 4.480 410,000 1,795,880 4.3802 3.699 3.699 3.708 3.632 3.801 483,210 3.7166 -1.58%
2021-05-21 0 4.430 4.420 4.430 4.350 4.630 572,000 2,527,780 4.4192 3.759 3.750 3.759 3.691 3.929 674,137 3.7497 -2.21%
2021-05-20 0 4.530 4.530 4.550 4.320 4.720 1,257,000 5,732,410 4.5604 3.844 3.844 3.861 3.665 4.005 1,481,451 3.8695 6.59%
2021-05-18 0 4.250 4.250 4.320 4.250 4.370 188,000 806,810 4.2915 3.606 3.606 3.665 3.606 3.708 221,569 3.6413 -0.70%
2021-05-17 0 4.280 4.290 4.310 4.150 4.380 264,000 1,135,730 4.3020 3.632 3.640 3.657 3.521 3.716 311,140 3.6502 3.13%
2021-05-14 0 4.150 4.130 4.160 4.110 4.240 519,000 2,154,550 4.1513 3.521 3.504 3.530 3.487 3.598 611,673 3.5224 1.22%
2021-05-13 0 4.100 4.100 4.110 4.100 4.280 413,000 1,729,180 4.1869 3.479 3.479 3.487 3.479 3.632 486,746 3.5525 -3.07%
2021-05-12 0 4.230 4.230 4.260 4.130 4.300 464,000 1,955,900 4.2153 3.589 3.589 3.615 3.504 3.649 546,852 3.5767 -0.47%
2021-05-11 0 4.250 4.250 4.300 4.060 4.320 909,000 3,840,570 4.2250 3.606 3.606 3.649 3.445 3.665 1,071,312 3.5849 -2.97%
2021-05-10 0 4.380 4.380 4.400 4.350 4.630 414,000 1,854,500 4.4795 3.716 3.716 3.733 3.691 3.929 487,924 3.8008 -2.67%
2021-05-07 0 4.500 4.500 4.560 4.500 4.650 856,000 3,871,670 4.5230 3.818 3.818 3.869 3.818 3.945 1,008,848 3.8377 -1.75%
2021-05-06 0 4.580 4.530 4.580 4.500 4.730 559,000 2,559,150 4.5781 3.886 3.844 3.886 3.818 4.013 658,815 3.8845 -0.65%
2021-05-05 0 4.610 4.610 4.660 4.580 4.740 260,000 1,208,320 4.6474 3.912 3.912 3.954 3.886 4.022 306,426 3.9433 -1.50%
2021-05-04 0 4.680 4.680 4.710 4.630 4.790 509,000 2,393,950 4.7032 3.971 3.971 3.996 3.929 4.064 599,887 3.9907 -2.90%
2021-05-03 0 4.820 4.810 4.820 4.530 4.860 794,000 3,733,735 4.7024 4.090 4.081 4.090 3.844 4.124 935,777 3.9900 2.34%
2021-04-30 0 4.710 4.640 4.710 4.610 4.870 1,138,000 5,372,700 4.7212 3.996 3.937 3.996 3.912 4.132 1,341,202 4.0059 -3.29%
2021-04-29 0 4.870 4.880 4.900 4.800 5.010 1,130,000 5,505,780 4.8724 4.132 4.141 4.158 4.073 4.251 1,331,773 4.1342 -2.60%
2021-04-28 0 5.000 5.000 5.020 4.990 5.260 1,209,000 6,144,440 5.0822 4.242 4.242 4.259 4.234 4.463 1,424,880 4.3123 -5.84%
2021-04-27 0 5.310 5.280 5.370 5.290 5.500 1,302,000 6,946,670 5.3354 4.505 4.480 4.556 4.489 4.667 1,534,486 4.5270 -2.03%
2021-04-26 0 5.420 5.420 5.440 5.410 5.710 2,541,000 14,028,270 5.5208 4.599 4.599 4.616 4.590 4.845 2,994,722 4.6843 0.37%
2021-04-23 0 5.400 5.400 5.450 5.390 5.670 1,722,000 9,461,450 5.4945 4.582 4.582 4.624 4.573 4.811 2,029,481 4.6620 -2.17%
2021-04-22 0 5.520 5.520 5.530 5.200 5.780 4,602,000 25,558,070 5.5537 4.684 4.684 4.692 4.412 4.904 5,423,736 4.7123 7.18%
2021-04-21 0 5.150 5.100 5.150 4.850 5.200 1,904,000 9,594,710 5.0392 4.370 4.327 4.370 4.115 4.412 2,243,979 4.2758 -0.96%
2021-04-20 0 5.200 5.200 5.240 4.810 5.370 3,255,000 16,680,410 5.1245 4.412 4.412 4.446 4.081 4.556 3,836,215 4.3481 4.00%
2021-04-19 0 5.000 4.990 5.000 4.340 5.030 3,191,000 15,429,270 4.8352 4.242 4.234 4.242 3.682 4.268 3,760,787 4.1027 12.87%
2021-04-16 0 4.430 4.400 4.440 4.260 4.480 434,000 1,903,230 4.3853 3.759 3.733 3.767 3.615 3.801 511,495 3.7209 2.55%
2021-04-15 0 4.320 4.320 4.330 4.220 4.390 597,905 2,572,649 4.3028 3.665 3.665 3.674 3.581 3.725 704,667 3.6509 -2.92%
2021-04-14 0 4.450 4.440 4.450 4.250 4.470 581,000 2,545,490 4.3812 3.776 3.767 3.776 3.606 3.793 684,744 3.7174 5.45%
2021-04-13 0 4.220 4.200 4.220 4.200 4.400 677,000 2,921,060 4.3147 3.581 3.564 3.581 3.564 3.733 797,886 3.6610 -1.86%
2021-04-12 0 4.300 4.300 4.330 4.170 4.550 1,316,000 5,611,810 4.2643 3.649 3.649 3.674 3.538 3.861 1,550,986 3.6182 -4.44%
2021-04-09 0 4.500 4.500 4.540 4.500 4.710 910,000 4,195,120 4.6100 3.818 3.818 3.852 3.818 3.996 1,072,490 3.9116 -5.06%
2021-04-08 0 4.740 4.740 4.770 4.600 4.860 1,412,000 6,707,930 4.7507 4.022 4.022 4.047 3.903 4.124 1,664,128 4.0309 3.04%
2021-04-07 0 4.600 4.600 4.610 4.230 4.770 1,773,000 8,036,430 4.5327 3.903 3.903 3.912 3.589 4.047 2,089,588 3.8459 3.14%
2021-04-01 0 4.460 4.450 4.470 4.210 4.480 773,000 3,398,670 4.3967 3.784 3.776 3.793 3.572 3.801 911,027 3.7306 6.44%
2021-03-31 0 4.190 4.170 4.210 4.160 4.360 720,000 3,043,240 4.2267 3.555 3.538 3.572 3.530 3.699 848,564 3.5863 -1.64%
2021-03-30 0 4.260 4.260 4.270 4.210 4.500 1,583,000 6,869,770 4.3397 3.615 3.615 3.623 3.572 3.818 1,865,661 3.6822 -9.17%
2021-03-29 0 4.690 4.600 4.800 4.300 4.780 1,775,000 8,039,600 4.5294 3.979 3.903 4.073 3.649 4.056 2,091,945 3.8431 4.22%
2021-03-26 0 4.500 4.500 4.510 4.210 4.590 875,000 3,921,990 4.4823 3.818 3.818 3.827 3.572 3.895 1,031,240 3.8032 6.64%
2021-03-25 0 4.220 4.200 4.220 4.050 4.300 742,000 3,078,980 4.1496 3.581 3.564 3.581 3.436 3.649 874,492 3.5209 -2.31%
2021-03-24 0 4.320 4.230 4.320 4.200 4.580 2,021,000 8,638,990 4.2746 3.665 3.589 3.665 3.564 3.886 2,381,871 3.6270 -5.47%
2021-03-23 0 4.570 4.570 4.650 4.540 4.920 1,081,000 5,049,920 4.6715 3.878 3.878 3.945 3.852 4.175 1,274,024 3.9638 -5.77%
2021-03-22 0 4.850 4.820 4.850 4.800 4.980 356,000 1,741,120 4.8908 4.115 4.090 4.115 4.073 4.225 419,568 4.1498 0.00%
2021-03-19 0 4.850 4.830 4.950 4.810 5.040 1,071,000 5,192,120 4.8479 4.115 4.098 4.200 4.081 4.276 1,262,238 4.1134 -3.77%
2021-03-18 0 5.040 5.040 5.060 5.040 5.200 576,000 2,935,400 5.0962 4.276 4.276 4.293 4.276 4.412 678,851 4.3241 -0.20%
2021-03-17 0 5.050 5.050 5.110 5.020 5.250 754,000 3,843,850 5.0979 4.285 4.285 4.336 4.259 4.455 888,635 4.3256 -2.13%
2021-03-16 0 5.160 5.160 5.170 4.990 5.160 1,280,000 6,463,260 5.0494 4.378 4.378 4.387 4.234 4.378 1,508,558 4.2844 4.67%
2021-03-15 0 4.930 4.910 4.940 4.850 5.460 2,089,800 10,554,708 5.0506 4.183 4.166 4.192 4.115 4.633 2,462,956 4.2854 -5.56%
2021-03-12 0 5.220 5.180 5.220 5.050 5.730 1,599,000 8,546,230 5.3447 4.429 4.395 4.429 4.285 4.862 1,884,518 4.5350 -3.33%
2021-03-11 0 5.400 5.400 5.410 4.760 5.480 2,608,000 13,778,630 5.2832 4.582 4.582 4.590 4.039 4.650 3,073,686 4.4828 14.16%
2021-03-10 0 4.730 4.660 4.730 4.640 5.090 1,160,000 5,586,650 4.8161 4.013 3.954 4.013 3.937 4.319 1,367,130 4.0864 2.83%
2021-03-09 0 4.600 4.610 4.630 4.110 5.070 4,588,000 20,794,980 4.5325 3.903 3.912 3.929 3.487 4.302 5,407,236 3.8458 -3.97%
2021-03-08 0 4.790 4.780 4.790 4.730 5.710 5,023,000 25,146,700 5.0063 4.064 4.056 4.064 4.013 4.845 5,919,910 4.2478 -15.07%
2021-03-05 0 5.640 5.610 5.640 5.040 5.870 5,119,000 27,792,740 5.4293 4.785 4.760 4.785 4.276 4.981 6,033,052 4.6067 -6.62%
2021-03-04 0 6.040 6.040 6.050 5.900 6.540 3,476,000 21,104,130 6.0714 5.125 5.125 5.133 5.006 5.549 4,096,677 5.1515 -7.36%
2021-03-03 0 6.520 6.530 6.560 6.450 6.660 998,000 6,504,530 6.5176 5.532 5.541 5.566 5.473 5.651 1,176,203 5.5301 -2.10%
2021-03-02 0 6.660 6.660 6.670 6.500 6.850 2,078,000 13,799,380 6.6407 5.651 5.651 5.659 5.515 5.812 2,449,049 5.6346 2.15%
2021-03-01 0 6.520 6.520 6.540 6.280 6.650 1,615,000 10,509,820 6.5076 5.532 5.532 5.549 5.329 5.642 1,903,375 5.5217 3.82%
2021-02-26 0 6.280 6.210 6.280 5.920 6.450 5,033,000 31,330,190 6.2250 5.329 5.269 5.329 5.023 5.473 5,931,695 5.2818 -7.51%
2021-02-25 0 6.790 6.780 6.790 6.700 7.100 4,984,000 34,254,310 6.8729 5.761 5.753 5.761 5.685 6.024 5,873,946 5.8316 1.34%
2021-02-24 0 6.700 6.700 6.710 6.700 7.470 9,808,004 68,155,438 6.9490 5.685 5.685 5.693 5.685 6.338 11,559,327 5.8961 -8.97%
2021-02-23 0 7.360 7.360 7.370 7.150 7.750 4,897,000 36,077,780 7.3673 6.245 6.245 6.253 6.067 6.576 5,771,411 6.2511 -6.36%
2021-02-22 0 7.860 7.860 7.870 7.850 8.490 5,134,000 41,190,030 8.0230 6.669 6.669 6.678 6.661 7.204 6,050,730 6.8074 -3.56%
2021-02-19 0 8.150 8.130 8.150 7.820 8.390 4,238,000 34,391,690 8.1151 6.915 6.898 6.915 6.635 7.119 4,994,740 6.8856 -1.81%
2021-02-18 0 8.300 8.280 8.300 8.120 9.080 9,263,000 79,186,540 8.5487 7.042 7.026 7.042 6.890 7.704 10,917,007 7.2535 -6.64%
2021-02-17 0 8.890 8.880 8.890 8.300 8.890 6,189,000 54,053,540 8.7338 7.543 7.535 7.543 7.042 7.543 7,294,111 7.4106 3.37%
2021-02-16 0 8.600 8.600 8.650 8.290 9.080 10,423,000 90,599,700 8.6923 7.297 7.297 7.339 7.034 7.704 12,284,137 7.3753 4.37%
2021-02-11 0 8.240 8.220 8.240 7.900 8.380 4,271,000 34,897,400 8.1708 6.992 6.975 6.992 6.703 7.110 5,033,632 6.9328 0.61%
2021-02-10 0 8.190 8.180 8.210 7.350 8.300 12,353,000 98,562,850 7.9789 6.949 6.941 6.966 6.236 7.042 14,558,759 6.7700 9.35%
2021-02-09 0 7.490 7.490 7.500 7.290 7.940 5,926,000 45,097,130 7.6100 6.355 6.355 6.364 6.186 6.737 6,984,150 6.4571 2.60%
2021-02-08 0 7.300 7.280 7.300 7.150 7.480 3,334,000 24,270,390 7.2797 6.194 6.177 6.194 6.067 6.347 3,929,321 6.1767 -1.08%
2021-02-05 0 7.380 7.380 7.400 7.120 7.880 8,220,000 62,270,600 7.5755 6.262 6.262 6.279 6.041 6.686 9,687,768 6.4278 3.22%
2021-02-04 0 7.150 7.150 7.170 7.080 7.470 12,521,800 90,039,639 7.1906 6.067 6.067 6.084 6.007 6.338 14,757,700 6.1012 -2.05%
2021-02-03 0 7.300 7.290 7.300 7.060 8.100 17,929,538 131,118,589 7.3130 6.194 6.186 6.194 5.990 6.873 21,131,046 6.2050 -8.75%
2021-02-02 0 8.000 7.950 8.000 7.700 8.330 5,911,000 47,539,025 8.0425 6.788 6.746 6.788 6.533 7.068 6,966,472 6.8240 4.99%
2021-02-01 0 7.620 7.620 7.650 7.410 7.950 3,241,000 24,656,225 7.6076 6.466 6.466 6.491 6.287 6.746 3,819,715 6.4550 -2.31%
2021-01-29 0 7.800 7.800 7.850 7.500 8.440 5,113,500 40,382,520 7.8972 6.618 6.618 6.661 6.364 7.161 6,026,569 6.7007 1.30%
2021-01-28 0 7.700 7.700 7.780 7.650 8.980 8,504,000 70,021,820 8.2340 6.533 6.533 6.601 6.491 7.619 10,022,479 6.9865 -15.20%
2021-01-27 0 9.080 9.070 9.080 7.460 9.140 17,475,500 154,731,210 8.8542 7.704 7.696 7.704 6.330 7.755 20,595,935 7.5127 6.70%
2021-01-26 0 8.510 8.510 8.520 8.200 9.000 6,645,087 56,631,983 8.5224 7.221 7.221 7.229 6.958 7.636 7,831,638 7.2312 -4.60%
2021-01-25 0 8.920 8.910 8.920 8.120 9.560 12,654,065 111,404,674 8.8039 7.569 7.560 7.569 6.890 8.112 14,913,582 7.4700 11.50%
2021-01-22 0 8.000 7.990 8.000 6.250 8.250 15,609,643 121,161,794 7.7620 6.788 6.779 6.788 5.303 7.000 18,396,910 6.5860 28.00%
2021-01-21 0 6.250 6.220 6.250 4.560 6.270 15,592,009 84,755,188 5.4358 5.303 5.278 5.303 3.869 5.320 18,376,127 4.6122 37.06%
2021-01-20 0 4.560 4.440 4.560 4.370 4.660 1,429,000 6,501,140 4.5494 3.869 3.767 3.869 3.708 3.954 1,684,163 3.8602 1.56%
2021-01-19 0 4.490 4.490 4.500 4.400 4.800 1,727,000 7,873,100 4.5588 3.810 3.810 3.818 3.733 4.073 2,035,374 3.8681 1.81%
2021-01-18 0 4.410 4.400 4.450 4.400 4.900 1,499,000 6,958,140 4.6419 3.742 3.733 3.776 3.733 4.158 1,766,662 3.9386 -10.00%
2021-01-15 0 4.900 4.850 4.900 4.690 5.050 832,000 4,018,520 4.8300 4.158 4.115 4.158 3.979 4.285 980,562 4.0982 -0.81%
2021-01-14 0 4.940 4.940 4.950 4.810 5.200 2,607,284 12,936,492 4.9617 4.192 4.192 4.200 4.081 4.412 3,072,842 4.2099 1.23%
2021-01-13 0 4.880 4.840 4.880 4.440 4.950 5,053,000 24,127,280 4.7748 4.141 4.107 4.141 3.767 4.200 5,955,267 4.0514 9.42%
2021-01-12 0 4.460 4.410 4.460 4.150 4.460 1,204,109 5,211,437 4.3280 3.784 3.742 3.784 3.521 3.784 1,419,115 3.6723 5.19%
2021-01-11 0 4.240 4.200 4.320 3.890 4.250 1,372,000 5,542,830 4.0400 3.598 3.564 3.665 3.301 3.606 1,616,985 3.4279 3.41%
2021-01-08 0 4.100 4.020 4.100 4.010 4.390 1,278,000 5,370,110 4.2020 3.479 3.411 3.479 3.402 3.725 1,506,200 3.5653 -4.65%
2021-01-07 0 4.300 4.250 4.340 3.700 4.390 4,198,000 16,928,575 4.0325 3.649 3.606 3.682 3.139 3.725 4,947,597 3.4216 16.22%
2021-01-06 0 3.700 3.700 3.740 3.490 3.700 1,330,000 4,816,330 3.6213 3.139 3.139 3.173 2.961 3.139 1,567,486 3.0726 5.11%
2021-01-05 0 3.520 3.500 3.520 3.050 3.590 1,632,000 5,497,280 3.3684 2.987 2.970 2.987 2.588 3.046 1,923,411 2.8581 16.94%
2021-01-04 0 3.010 3.010 3.050 2.900 3.100 1,355,000 4,071,370 3.0047 2.554 2.554 2.588 2.461 2.630 1,596,950 2.5495 3.08%
2020-12-31 0 2.920 2.860 2.920 2.920 2.920 1,000 2,920 2.9200 2.478 2.427 2.478 2.478 2.478 1,179 2.4776 1.04%
2020-12-30 0 2.890 2.890 2.900 2.880 2.900 241,000 697,870 2.8957 2.452 2.452 2.461 2.444 2.461 284,033 2.4570 3.21%
2020-12-29 0 2.800 2.790 2.800 2.760 2.910 655,000 1,881,500 2.8725 2.376 2.367 2.376 2.342 2.469 771,957 2.4373 -1.75%
2020-12-28 0 2.850 2.850 2.900 2.810 2.900 186,000 527,590 2.8365 2.418 2.418 2.461 2.384 2.461 219,212 2.4068 2.15%
2020-12-24 0 2.790 2.800 2.900 2.790 2.800 30,000 83,900 2.7967 2.367 2.376 2.461 2.367 2.376 35,357 2.3730 -0.36%
2020-12-23 0 2.800 2.750 2.800 2.790 2.850 179,000 503,840 2.8147 2.376 2.333 2.376 2.367 2.418 210,962 2.3883 0.00%
2020-12-22 0 2.800 2.750 2.800 2.800 2.850 298,000 839,400 2.8168 2.376 2.333 2.376 2.376 2.418 351,211 2.3900 0.00%
2020-12-21 0 2.800 2.760 2.800 2.750 2.900 302,000 845,460 2.7995 2.376 2.342 2.376 2.333 2.461 355,925 2.3754 -1.75%
2020-12-18 0 2.850 2.800 2.850 2.800 2.890 284,000 806,510 2.8398 2.418 2.376 2.418 2.376 2.452 334,711 2.4096 -1.38%
2020-12-17 0 2.890 2.890 2.900 2.890 2.930 22,000 64,020 2.9100 2.452 2.452 2.461 2.452 2.486 25,928 2.4691 -0.69%
2020-12-16 0 2.910 2.870 2.910 2.870 2.930 93,000 272,390 2.9289 2.469 2.435 2.469 2.435 2.486 109,606 2.4852 1.04%
2020-12-15 0 2.880 2.870 2.930 2.880 2.880 8,000 23,040 2.8800 2.444 2.435 2.486 2.444 2.444 9,428 2.4437 0.00%
2020-12-14 0 2.880 2.760 2.880 2.880 2.880 5,000 14,400 2.8800 2.444 2.342 2.444 2.444 2.444 5,893 2.4437 -0.69%
2020-12-11 0 2.900 2.900 2.930 2.850 2.930 126,000 366,850 2.9115 2.461 2.461 2.486 2.418 2.486 148,499 2.4704 1.75%
2020-12-10 0 2.850 2.800 2.850 2.830 2.850 91,000 259,230 2.8487 2.418 2.376 2.418 2.401 2.418 107,249 2.4171 0.00%
2020-12-09 0 2.850 2.850 2.930 2.840 2.850 11,000 31,300 2.8455 2.418 2.418 2.486 2.410 2.418 12,964 2.4143 0.00%
2020-12-08 0 2.850 2.720 2.850 2.740 2.850 61,000 173,225 2.8398 2.418 2.308 2.418 2.325 2.418 71,892 2.4095 -2.73%
2020-12-07 0 2.930 2.740 2.930 2.740 2.930 20,000 57,510 2.8755 2.486 2.325 2.486 2.325 2.486 23,571 2.4398 2.81%
2020-12-04 0 2.850 2.730 2.850 2.850 2.850 9,000 25,650 2.8500 2.418 2.316 2.418 2.418 2.418 10,607 2.4182 0.00%
2020-12-03 0 2.850 2.730 2.850 2.840 2.850 14,000 39,800 2.8429 2.418 2.316 2.418 2.410 2.418 16,500 2.4121 0.00%
2020-12-02 0 2.850 2.840 2.930 2.720 2.850 58,000 165,100 2.8466 2.418 2.410 2.486 2.308 2.418 68,357 2.4153 0.35%
2020-12-01 0 2.840 2.840 2.850 2.800 2.840 82,000 232,610 2.8367 2.410 2.410 2.418 2.376 2.410 96,642 2.4069 0.00%
2020-11-30 0 2.840 2.720 2.850 2.840 2.850 77,000 219,440 2.8499 2.410 2.308 2.418 2.410 2.418 90,749 2.4181 -0.35%
2020-11-27 0 2.850 - 2.830 2.710 2.850 91,000 259,210 2.8485 2.418 - 2.401 2.299 2.418 107,249 2.4169 0.00%
2020-11-26 0 2.850 2.760 2.900 - - 0 0 - 2.418 2.342 2.461 - - 0 - 0.00%
2020-11-25 0 2.850 2.720 2.900 - - 0 0 - 2.418 2.308 2.461 - - 0 - 0.00%
2020-11-24 0 2.850 2.800 2.850 2.850 2.850 4,000 11,400 2.8500 2.418 2.376 2.418 2.418 2.418 4,714 2.4182 0.35%
2020-11-23 0 2.840 2.730 2.920 2.840 2.840 31,000 88,040 2.8400 2.410 2.316 2.478 2.410 2.410 36,535 2.4097 0.00%
2020-11-20 0 2.840 2.780 2.850 2.840 2.840 11,000 31,240 2.8400 2.410 2.359 2.418 2.410 2.410 12,964 2.4097 0.00%
2020-11-19 0 2.840 2.780 2.850 2.740 2.870 223,000 627,290 2.8130 2.410 2.359 2.418 2.325 2.435 262,819 2.3868 -0.35%
2020-11-18 0 2.850 2.850 2.900 2.760 2.850 163,000 455,690 2.7956 2.418 2.418 2.461 2.342 2.418 192,105 2.3721 1.79%
2020-11-17 0 2.800 2.800 2.840 2.740 2.870 240,000 680,260 2.8344 2.376 2.376 2.410 2.325 2.435 282,855 2.4050 -1.41%
2020-11-16 0 2.840 2.840 2.850 2.840 2.850 30,000 85,490 2.8497 2.410 2.410 2.418 2.410 2.418 35,357 2.4179 -0.35%
2020-11-13 0 2.850 2.800 2.850 2.850 2.850 70,000 199,500 2.8500 2.418 2.376 2.418 2.418 2.418 82,499 2.4182 0.00%
2020-11-12 0 2.850 2.620 2.850 2.850 2.850 43,000 122,500 2.8488 2.418 2.223 2.418 2.418 2.418 50,678 2.4172 0.00%
2020-11-11 0 2.850 2.680 2.850 2.850 2.880 24,000 68,690 2.8621 2.418 2.274 2.418 2.418 2.444 28,285 2.4285 -1.04%
2020-11-10 0 2.880 2.800 2.850 2.740 2.900 84,000 240,450 2.8625 2.444 2.376 2.418 2.325 2.461 98,999 2.4288 -0.69%
2020-11-09 0 2.900 2.600 2.900 2.830 2.900 3,000 8,560 2.8533 2.461 2.206 2.461 2.401 2.461 3,536 2.4210 0.00%
2020-11-06 0 2.900 - 2.900 2.930 2.930 75,000 219,750 2.9300 2.461 - 2.461 2.486 2.486 88,392 2.4861 0.35%
2020-11-05 0 2.890 2.890 2.930 2.820 2.930 151,000 438,040 2.9009 2.452 2.452 2.486 2.393 2.486 177,963 2.4614 0.35%
2020-11-04 0 2.880 2.710 2.880 2.870 2.880 69,000 198,710 2.8799 2.444 2.299 2.444 2.435 2.444 81,321 2.4435 -0.35%
2020-11-03 0 2.890 2.720 2.890 2.880 2.930 155,000 452,150 2.9171 2.452 2.308 2.452 2.444 2.486 182,677 2.4751 1.05%
2020-11-02 0 2.860 2.720 2.860 2.860 2.860 4,000 11,440 2.8600 2.427 2.308 2.427 2.427 2.427 4,714 2.4267 0.00%
2020-10-30 0 2.860 2.850 2.880 2.820 2.890 79,000 225,560 2.8552 2.427 2.418 2.444 2.393 2.452 93,106 2.4226 -1.38%
2020-10-29 0 2.900 2.840 2.900 2.850 2.930 145,000 421,080 2.9040 2.461 2.410 2.461 2.418 2.486 170,891 2.4640 0.00%
2020-10-28 0 2.900 2.830 2.900 2.880 2.900 3,000 8,680 2.8933 2.461 2.401 2.461 2.444 2.461 3,536 2.4550 0.00%
2020-10-27 0 2.900 2.850 2.900 2.830 2.980 44,000 128,590 2.9225 2.461 2.418 2.461 2.401 2.529 51,857 2.4797 0.00%
2020-10-23 0 2.900 2.820 2.900 - - 0 0 - 2.461 2.393 2.461 - - 0 - 0.00%
2020-10-22 0 2.900 2.820 2.900 2.900 2.900 18,000 52,200 2.9000 2.461 2.393 2.461 2.461 2.461 21,214 2.4606 -1.02%
2020-10-21 0 2.930 2.910 2.930 2.900 3.000 2,506,000 7,379,520 2.9447 2.486 2.469 2.486 2.461 2.545 2,953,473 2.4986 -0.68%
2020-10-20 0 2.950 2.880 2.950 2.720 2.950 10,000 28,640 2.8640 2.503 2.444 2.503 2.308 2.503 11,786 2.4301 1.03%
2020-10-19 0 2.920 2.900 2.940 - - 0 0 - 2.478 2.461 2.495 - - 0 - 0.00%
2020-10-16 0 2.920 2.900 2.940 2.900 2.920 20,000 58,120 2.9060 2.478 2.461 2.495 2.461 2.478 23,571 2.4657 0.69%
2020-10-15 0 2.900 2.900 2.940 2.890 2.900 37,000 107,100 2.8946 2.461 2.461 2.495 2.452 2.461 43,607 2.4560 0.00%
2020-10-14 0 2.900 2.900 2.930 2.890 2.930 134,000 388,770 2.9013 2.461 2.461 2.486 2.452 2.486 157,927 2.4617 -0.68%
2020-10-12 0 2.920 2.920 2.960 2.920 2.960 27,000 79,720 2.9526 2.478 2.478 2.512 2.478 2.512 31,821 2.5053 -1.02%
2020-10-09 0 2.950 2.950 2.960 2.900 2.960 83,000 243,950 2.9392 2.503 2.503 2.512 2.461 2.512 97,821 2.4939 -0.67%
2020-10-08 0 2.970 2.900 2.970 2.850 2.970 227,000 670,290 2.9528 2.520 2.461 2.520 2.418 2.520 267,533 2.5054 2.41%
2020-10-07 0 2.900 2.900 2.930 2.850 2.970 1,097,000 3,145,185 2.8671 2.461 2.461 2.486 2.418 2.520 1,292,881 2.4327 1.75%
2020-10-06 0 2.850 2.840 2.850 2.800 2.870 343,000 977,800 2.8507 2.418 2.410 2.418 2.376 2.435 404,246 2.4188 0.00%
2020-10-05 0 2.850 2.840 2.850 2.840 2.850 2,971,000 8,339,840 2.8071 2.418 2.410 2.418 2.410 2.418 3,501,503 2.3818 1.42%
2020-09-30 0 2.810 2.800 2.810 2.710 2.820 140,000 392,940 2.8067 2.384 2.376 2.384 2.299 2.393 164,998 2.3815 -0.71%
2020-09-29 0 2.830 2.830 2.840 2.810 2.840 96,000 271,000 2.8229 2.401 2.401 2.410 2.384 2.410 113,142 2.3952 0.35%
2020-09-28 0 2.820 2.780 2.840 2.780 2.840 67,000 188,460 2.8128 2.393 2.359 2.410 2.359 2.410 78,964 2.3867 -0.70%
2020-09-25 0 2.840 2.690 2.800 2.830 2.850 305,000 866,600 2.8413 2.410 2.282 2.376 2.401 2.418 359,461 2.4108 3.27%
2020-09-24 0 2.750 2.740 2.750 2.670 2.790 245,000 676,350 2.7606 2.333 2.325 2.333 2.265 2.367 288,747 2.3424 3.00%
2020-09-23 0 2.670 2.600 2.670 2.500 2.670 785,000 1,998,290 2.5456 2.265 2.206 2.265 2.121 2.265 925,170 2.1599 6.80%
2020-09-22 0 2.500 2.350 2.500 2.500 2.600 80,000 205,740 2.5718 2.121 1.994 2.121 2.121 2.206 94,285 2.1821 0.81%
2020-09-21 0 2.480 2.380 2.480 - - 0 0 - 2.104 2.019 2.104 - - 0 - -0.40%
2020-09-18 0 2.490 2.400 2.490 2.490 2.490 2,000 4,980 2.4900 2.113 2.036 2.113 2.113 2.113 2,357 2.1127 -1.19%
2020-09-17 0 2.520 2.420 2.520 2.540 2.540 2,000 5,080 2.5400 2.138 2.053 2.138 2.155 2.155 2,357 2.1552 -0.79%
2020-09-16 0 2.540 2.430 2.540 2.410 2.540 31,000 76,410 2.4648 2.155 2.062 2.155 2.045 2.155 36,535 2.0914 2.83%
2020-09-15 0 2.470 2.450 2.540 - - 0 0 - 2.096 2.079 2.155 - - 0 - 0.00%
2020-09-14 0 2.470 2.470 2.550 2.450 2.470 481,000 1,201,290 2.4975 2.096 2.096 2.164 2.079 2.096 566,888 2.1191 0.82%
2020-09-11 0 2.450 2.400 2.540 - - 0 0 - 2.079 2.036 2.155 - - 0 - 0.00%
2020-09-10 0 2.450 2.360 2.540 - - 0 0 - 2.079 2.002 2.155 - - 0 - 0.00%
2020-09-09 0 2.450 2.410 2.450 2.430 2.490 514,000 1,268,060 2.4670 2.079 2.045 2.079 2.062 2.113 605,780 2.0933 -0.41%
2020-09-08 0 2.460 2.430 2.460 2.450 2.500 15,000 37,010 2.4673 2.087 2.062 2.087 2.079 2.121 17,678 2.0935 0.41%
2020-09-07 0 2.450 2.420 2.450 2.440 2.490 147,000 361,510 2.4593 2.079 2.053 2.079 2.070 2.113 173,248 2.0867 0.00%
2020-09-04 0 2.450 2.450 2.460 2.440 2.470 650,000 1,593,030 2.4508 2.079 2.079 2.087 2.070 2.096 766,064 2.0795 -2.00%
2020-09-03 0 2.500 2.400 2.500 2.440 2.640 181,000 444,830 2.4576 2.121 2.036 2.121 2.070 2.240 213,319 2.0853 2.88%
2020-09-02 0 2.430 2.350 2.460 2.370 2.460 31,000 74,850 2.4145 2.062 1.994 2.087 2.011 2.087 36,535 2.0487 1.25%
2020-09-01 0 2.400 2.390 2.420 2.280 2.420 91,000 218,840 2.4048 2.036 2.028 2.053 1.935 2.053 107,249 2.0405 6.19%
2020-08-31 0 2.260 2.260 2.300 2.260 2.350 764,000 1,749,400 2.2898 1.918 1.918 1.952 1.918 1.994 900,420 1.9429 -7.00%
2020-08-28 0 2.430 2.300 2.430 2.380 2.430 107,000 258,820 2.4189 2.062 1.952 2.062 2.019 2.062 126,106 2.0524 0.41%
2020-08-27 0 2.420 2.330 2.420 2.280 2.420 538,000 1,285,720 2.3898 2.053 1.977 2.053 1.935 2.053 634,066 2.0277 -0.82%
2020-08-26 0 2.440 2.310 2.440 2.440 2.440 2,000 4,880 2.4400 2.070 1.960 2.070 2.070 2.070 2,357 2.0703 0.00%
2020-08-25 0 2.440 2.400 2.440 2.350 2.460 211,000 510,830 2.4210 2.070 2.036 2.070 1.994 2.087 248,676 2.0542 -2.40%
2020-08-24 0 2.500 2.440 2.500 2.450 2.530 76,000 188,570 2.4812 2.121 2.070 2.121 2.079 2.147 89,571 2.1053 -1.96%
2020-08-21 0 2.550 2.520 2.550 2.500 2.550 33,000 83,660 2.5352 2.164 2.138 2.164 2.121 2.164 38,892 2.1511 -0.39%
2020-08-20 0 2.560 2.520 2.600 - - 0 0 - 2.172 2.138 2.206 - - 0 - 0.00%
2020-08-19 0 2.560 2.430 2.700 - - 0 0 - 2.172 2.062 2.291 - - 0 - 0.00%
2020-08-18 0 2.560 2.560 2.600 2.530 2.600 272,000 696,980 2.5624 2.172 2.172 2.206 2.147 2.206 320,568 2.1742 1.19%
2020-08-17 0 2.530 2.530 2.550 2.450 2.550 307,000 775,010 2.5245 2.147 2.147 2.164 2.079 2.164 361,818 2.1420 1.61%
2020-08-14 0 2.490 2.410 2.500 2.490 2.500 24,000 59,800 2.4917 2.113 2.045 2.121 2.113 2.121 28,285 2.1142 -0.40%
2020-08-13 0 2.500 2.440 2.540 2.400 2.720 85,000 214,460 2.5231 2.121 2.070 2.155 2.036 2.308 100,178 2.1408 4.17%
2020-08-12 0 2.400 2.390 2.650 2.290 2.400 281,000 664,140 2.3635 2.036 2.028 2.249 1.943 2.036 331,176 2.0054 0.42%
2020-08-11 0 2.390 2.310 2.390 2.260 2.390 364,000 846,720 2.3262 2.028 1.960 2.028 1.918 2.028 428,996 1.9737 3.91%
2020-08-10 0 2.300 2.250 2.310 2.220 2.350 831,000 1,878,380 2.2604 1.952 1.909 1.960 1.884 1.994 979,384 1.9179 -2.13%
2020-08-07 0 2.350 2.290 2.380 2.250 2.390 279,000 641,190 2.2982 1.994 1.943 2.019 1.909 2.028 328,818 1.9500 0.00%
2020-08-06 0 2.350 2.280 2.350 2.260 2.380 93,000 217,860 2.3426 1.994 1.935 1.994 1.918 2.019 109,606 1.9877 -1.26%
2020-08-05 0 2.380 2.310 2.380 2.320 2.400 127,000 303,070 2.3864 2.019 1.960 2.019 1.969 2.036 149,677 2.0248 -0.42%
2020-08-04 0 2.390 2.290 2.390 2.350 2.400 72,000 171,800 2.3861 2.028 1.943 2.028 1.994 2.036 84,856 2.0246 1.70%
2020-08-03 0 2.350 2.310 2.350 2.270 2.460 131,000 310,160 2.3676 1.994 1.960 1.994 1.926 2.087 154,391 2.0089 -1.67%
2020-07-31 0 2.390 2.300 2.400 2.390 2.390 5,000 11,950 2.3900 2.028 1.952 2.036 2.028 2.028 5,893 2.0279 3.91%
2020-07-30 0 2.300 2.250 2.380 2.290 2.400 45,000 104,620 2.3249 1.952 1.909 2.019 1.943 2.036 53,035 1.9727 0.00%
2020-07-29 0 2.300 2.260 2.360 2.250 2.330 279,000 647,360 2.3203 1.952 1.918 2.002 1.909 1.977 328,818 1.9687 -4.17%
2020-07-28 0 2.400 2.320 2.400 2.390 2.400 16,000 38,340 2.3963 2.036 1.969 2.036 2.028 2.036 18,857 2.0332 0.84%
2020-07-27 0 2.380 2.320 2.380 2.320 2.380 14,000 32,720 2.3371 2.019 1.969 2.019 1.969 2.019 16,500 1.9830 0.85%
2020-07-24 0 2.360 2.360 2.490 2.360 2.860 408,000 1,030,230 2.5251 2.002 2.002 2.113 2.002 2.427 480,853 2.1425 -7.81%
2020-07-23 0 2.560 2.560 2.660 2.300 2.670 11,865,000 26,817,470 2.2602 2.172 2.172 2.257 1.952 2.265 13,983,621 1.9178 13.78%
2020-07-22 0 2.250 2.240 2.270 2.160 2.280 2,366,000 5,335,930 2.2553 1.909 1.901 1.926 1.833 1.935 2,788,474 1.9136 -0.88%
2020-07-21 0 2.270 2.200 2.280 2.260 2.270 1,033,000 2,324,810 2.2505 1.926 1.867 1.935 1.918 1.926 1,217,453 1.9096 0.44%
2020-07-20 0 2.260 2.180 2.270 2.260 2.260 7,000 15,820 2.2600 1.918 1.850 1.926 1.918 1.918 8,250 1.9176 -0.44%
2020-07-17 0 2.270 2.180 2.280 2.180 2.280 75,000 170,870 2.2783 1.926 1.850 1.935 1.850 1.935 88,392 1.9331 0.44%
2020-07-16 0 2.260 2.160 2.260 2.250 2.290 42,000 94,870 2.2588 1.918 1.833 1.918 1.909 1.943 49,500 1.9166 5.12%
2020-07-15 0 2.150 2.100 2.210 2.100 2.300 1,184,000 2,646,920 2.2356 1.824 1.782 1.875 1.782 1.952 1,395,416 1.8969 -2.71%
2020-07-14 0 2.210 2.080 2.220 2.100 2.250 71,000 154,910 2.1818 1.875 1.765 1.884 1.782 1.909 83,678 1.8513 -1.78%
2020-07-13 0 2.250 2.130 2.270 2.140 2.280 27,000 60,180 2.2289 1.909 1.807 1.926 1.816 1.935 31,821 1.8912 0.90%
2020-07-10 0 2.230 2.290 2.300 - - 0 0 - 1.892 1.943 1.952 - - 0 - 0.00%
2020-07-09 0 2.230 2.160 2.250 2.220 2.290 109,000 243,160 2.2308 1.892 1.833 1.909 1.884 1.943 128,463 1.8928 -0.89%
2020-07-08 0 2.250 2.180 2.270 2.230 2.280 44,000 99,290 2.2566 1.909 1.850 1.926 1.892 1.935 51,857 1.9147 0.00%
2020-07-07 0 2.250 2.160 2.260 2.200 2.280 78,000 173,230 2.2209 1.909 1.833 1.918 1.867 1.935 91,928 1.8844 -1.75%
2020-07-06 0 2.290 2.200 2.290 2.290 2.300 30,000 68,880 2.2960 1.943 1.867 1.943 1.943 1.952 35,357 1.9481 -0.43%
2020-07-03 0 2.300 2.170 2.300 2.270 2.300 14,000 32,170 2.2979 1.952 1.841 1.952 1.926 1.952 16,500 1.9497 0.88%
2020-07-02 0 2.280 2.170 2.280 - - 0 0 - 1.935 1.841 1.935 - - 0 - 0.00%
2020-06-30 0 2.280 2.180 2.280 - - 0 0 - 1.935 1.850 1.935 - - 0 - 0.00%
2020-06-29 0 2.280 2.170 2.280 - - 0 0 - 1.935 1.841 1.935 - - 0 - 0.00%
2020-06-26 0 2.280 2.190 2.280 2.290 2.290 3,000 6,870 2.2900 1.935 1.858 1.935 1.943 1.943 3,536 1.9430 -0.44%
2020-06-24 0 2.290 2.200 2.300 2.210 2.290 2,000 4,500 2.2500 1.943 1.867 1.952 1.875 1.943 2,357 1.9091 -0.43%
2020-06-23 0 2.300 2.150 2.300 2.350 2.350 9,000 21,150 2.3500 1.952 1.824 1.952 1.994 1.994 10,607 1.9940 2.22%
2020-06-22 0 2.250 2.150 2.250 2.250 2.250 4,000 9,000 2.2500 1.909 1.824 1.909 1.909 1.909 4,714 1.9091 0.00%
2020-06-19 0 2.250 2.140 2.250 2.250 2.250 4,000 9,000 2.2500 1.909 1.816 1.909 1.909 1.909 4,714 1.9091 0.45%
2020-06-18 0 2.240 2.150 2.250 2.240 2.290 21,000 47,410 2.2576 1.901 1.824 1.909 1.901 1.943 24,750 1.9156 -0.44%
2020-06-17 0 2.250 2.140 2.250 2.250 2.260 7,000 15,760 2.2514 1.909 1.816 1.909 1.909 1.918 8,250 1.9103 0.00%
2020-06-16 0 2.250 2.160 2.250 2.170 2.300 29,000 64,930 2.2390 1.909 1.833 1.909 1.841 1.952 34,178 1.8997 -2.17%
2020-06-15 0 2.300 2.250 2.300 2.250 2.300 8,000 18,250 2.2813 1.952 1.909 1.952 1.909 1.952 9,428 1.9356 0.00%
2020-06-12 0 2.300 2.250 2.300 2.250 2.300 6,000 13,600 2.2667 1.952 1.909 1.952 1.909 1.952 7,071 1.9233 0.00%
2020-06-11 0 2.300 2.250 2.300 2.250 2.300 16,000 36,500 2.2813 1.952 1.909 1.952 1.909 1.952 18,857 1.9356 1.77%
2020-06-10 0 2.260 2.250 2.300 - - 0 0 - 1.918 1.909 1.952 - - 0 - 0.00%
2020-06-09 0 2.260 2.280 2.300 - - 0 0 - 1.918 1.935 1.952 - - 0 - 0.44%
2020-06-08 0 2.250 2.250 2.300 2.160 2.280 8,000 17,880 2.2350 1.909 1.909 1.952 1.833 1.935 9,428 1.8964 -1.75%
2020-06-05 0 2.290 2.250 2.320 2.160 2.290 28,000 63,500 2.2679 1.943 1.909 1.969 1.833 1.943 33,000 1.9243 0.44%
2020-06-04 0 2.280 2.250 2.280 2.280 2.280 9,000 20,520 2.2800 1.935 1.909 1.935 1.935 1.935 10,607 1.9346 0.88%
2020-06-03 0 2.260 2.250 2.260 2.260 2.260 5,000 11,300 2.2600 1.918 1.909 1.918 1.918 1.918 5,893 1.9176 0.36%
2020-06-02 0 2.252 2.250 2.280 - - 0 0 - 1.911 1.909 1.935 - - 0 - 0.00%
2020-06-01 0 2.290 2.250 2.290 2.250 2.290 9,000 20,330 2.2589 1.911 1.877 1.911 1.877 1.911 10,786 1.8848 0.00%
2020-05-29 0 2.290 2.250 2.290 2.290 2.290 15,000 34,410 2.2940 1.911 1.877 1.911 1.911 1.911 17,977 1.9141 1.78%
2020-05-28 0 2.250 2.250 2.290 2.200 2.200 6,000 13,200 2.2000 1.877 1.877 1.911 1.836 1.836 7,191 1.8357 0.00%
2020-05-27 0 2.250 2.280 2.290 2.170 2.290 31,000 70,620 2.2781 1.877 1.902 1.911 1.811 1.911 37,152 1.9008 -1.75%
2020-05-26 0 2.290 2.200 2.300 2.290 2.380 17,000 39,420 2.3188 1.911 1.836 1.919 1.911 1.986 20,374 1.9349 1.78%
2020-05-25 0 2.250 2.120 2.310 2.250 2.310 20,000 45,600 2.2800 1.877 1.769 1.927 1.877 1.927 23,969 1.9025 -2.17%
2020-05-22 0 2.300 2.300 2.320 2.200 2.320 31,000 71,380 2.3026 1.919 1.919 1.936 1.836 1.936 37,152 1.9213 0.00%
2020-05-21 0 2.300 2.200 2.320 2.200 2.300 21,000 48,000 2.2857 1.919 1.836 1.936 1.836 1.919 25,167 1.9072 0.00%
2020-05-20 0 2.300 2.200 2.300 - - 0 0 - 1.919 1.836 1.919 - - 0 - 0.00%
2020-05-19 0 2.300 2.200 2.300 2.300 2.300 4,000 9,200 2.3000 1.919 1.836 1.919 1.919 1.919 4,794 1.9191 0.00%
2020-05-18 0 2.300 - 2.250 2.200 2.300 99,000 219,200 2.2141 1.919 - 1.877 1.836 1.919 118,646 1.8475 -0.86%
2020-05-15 0 2.320 2.200 2.320 2.300 2.320 22,000 50,890 2.3132 1.936 1.836 1.936 1.919 1.936 26,366 1.9301 0.87%
2020-05-14 0 2.300 2.230 2.320 2.260 2.300 4,000 9,130 2.2825 1.919 1.861 1.936 1.886 1.919 4,794 1.9045 -3.36%
2020-05-13 0 2.380 2.210 2.380 - - 0 0 - 1.986 1.844 1.986 - - 0 - 0.00%
2020-05-12 0 2.380 2.210 2.380 2.340 2.380 7,000 16,420 2.3457 1.986 1.844 1.986 1.953 1.986 8,389 1.9573 1.71%
2020-05-11 0 2.340 2.220 2.340 - - 0 0 - 1.953 1.852 1.953 - - 0 - 0.00%
2020-05-08 0 2.340 2.220 2.340 2.340 2.340 12,000 28,080 2.3400 1.953 1.852 1.953 1.953 1.953 14,381 1.9525 0.00%
2020-05-07 0 2.340 2.200 2.380 - - 0 0 - 1.953 1.836 1.986 - - 0 - 0.00%
2020-05-06 0 2.340 2.130 2.340 2.280 2.340 34,000 77,880 2.2906 1.953 1.777 1.953 1.902 1.953 40,747 1.9113 3.54%
2020-05-05 0 2.260 2.120 2.280 2.260 2.260 10,000 22,600 2.2600 1.886 1.769 1.902 1.886 1.886 11,984 1.8858 0.00%
2020-05-04 0 2.260 2.120 2.260 - - 0 0 - 1.886 1.769 1.886 - - 0 - -0.88%
2020-04-29 0 2.280 2.240 2.350 2.270 2.290 83,000 189,240 2.2800 1.902 1.869 1.961 1.894 1.911 99,471 1.9025 0.44%
2020-04-28 0 2.270 2.160 2.280 2.250 2.270 6,000 13,560 2.2600 1.894 1.802 1.902 1.877 1.894 7,191 1.8858 -0.44%
2020-04-27 0 2.280 2.150 2.280 - - 0 0 - 1.902 1.794 1.902 - - 0 - 0.00%
2020-04-24 0 2.280 2.130 2.280 - - 0 0 - 1.902 1.777 1.902 - - 0 - 0.00%
2020-04-23 0 2.280 2.130 2.280 - - 0 0 - 1.902 1.777 1.902 - - 0 - 0.00%
2020-04-22 0 2.280 2.120 2.280 - - 0 0 - 1.902 1.769 1.902 - - 0 - 0.00%
2020-04-21 0 2.280 2.130 2.320 2.250 2.280 33,000 75,180 2.2782 1.902 1.777 1.936 1.877 1.902 39,549 1.9009 0.00%
2020-04-20 0 2.280 2.280 2.300 - - 0 0 - 1.902 1.902 1.919 - - 0 - 0.00%
2020-04-17 0 2.280 2.250 2.380 2.280 2.280 1,000 2,280 2.2800 1.902 1.877 1.986 1.902 1.902 1,198 1.9025 1.33%
2020-04-16 0 2.250 2.250 2.380 - - 0 0 - 1.877 1.877 1.986 - - 0 - 0.00%
2020-04-15 0 2.250 2.250 2.300 - - 0 0 - 1.877 1.877 1.919 - - 0 - 0.00%
2020-04-14 0 2.250 2.250 2.270 2.250 2.270 42,000 95,320 2.2695 1.877 1.877 1.894 1.877 1.894 50,335 1.8937 -2.17%
2020-04-09 0 2.300 2.300 2.380 - - 0 0 - 1.919 1.919 1.986 - - 0 - 1.32%
2020-04-08 0 2.270 2.120 2.380 - - 0 0 - 1.894 1.769 1.986 - - 0 - 0.00%
2020-04-07 0 2.270 2.270 2.300 2.270 2.270 5,000 11,350 2.2700 1.894 1.894 1.919 1.894 1.894 5,992 1.8941 0.00%
2020-04-06 0 2.270 2.180 2.280 2.220 2.300 5,000 11,260 2.2520 1.894 1.819 1.902 1.852 1.919 5,992 1.8791 7.08%
2020-04-03 0 2.120 - 2.200 2.120 2.120 1,000 2,120 2.1200 1.769 - 1.836 1.769 1.769 1,198 1.7690 -7.83%
2020-04-02 0 2.300 2.020 2.300 2.200 2.300 21,000 46,300 2.2048 1.919 1.686 1.919 1.836 1.919 25,167 1.8397 4.55%
2020-04-01 0 2.200 2.040 2.200 2.130 2.210 22,000 48,540 2.2064 1.836 1.702 1.836 1.777 1.844 26,366 1.8410 0.00%
2020-03-31 0 2.200 2.030 2.300 - - 0 0 - 1.836 1.694 1.919 - - 0 - 0.00%
2020-03-30 0 2.200 2.010 2.200 - - 0 0 - 1.836 1.677 1.836 - - 0 - 0.00%
2020-03-27 0 2.200 2.040 2.200 - - 0 0 - 1.836 1.702 1.836 - - 0 - 0.00%
2020-03-26 0 2.200 2.040 2.200 2.200 2.220 32,000 70,800 2.2125 1.836 1.702 1.836 1.836 1.852 38,350 1.8461 -0.90%
2020-03-25 0 2.220 2.000 2.250 2.220 2.220 20,000 44,400 2.2200 1.852 1.669 1.877 1.852 1.852 23,969 1.8524 0.45%
2020-03-24 0 2.210 1.980 2.380 2.200 2.210 40,000 88,200 2.2050 1.844 1.652 1.986 1.836 1.844 47,938 1.8399 0.45%
2020-03-23 0 2.200 1.940 2.200 - - 0 0 - 1.836 1.619 1.836 - - 0 - 0.00%
2020-03-20 0 2.200 2.000 2.200 1.960 2.200 25,000 52,880 2.1152 1.836 1.669 1.836 1.635 1.836 29,961 1.7650 2.80%
2020-03-19 0 2.140 - 2.140 - - 0 0 - 1.786 - 1.786 - - 0 - 0.00%
2020-03-18 0 2.140 2.000 2.140 - - 0 0 - 1.786 1.669 1.786 - - 0 - -0.47%
2020-03-17 0 2.150 1.980 2.160 2.100 2.170 116,000 248,020 2.1381 1.794 1.652 1.802 1.752 1.811 139,020 1.7841 -2.27%
2020-03-16 0 2.200 2.020 - 2.190 2.200 42,000 92,200 2.1952 1.836 1.686 - 1.827 1.836 50,335 1.8317 0.46%
2020-03-13 0 2.190 2.000 2.190 - - 0 0 - 1.827 1.669 1.827 - - 0 - 0.00%
2020-03-12 0 2.190 2.190 2.300 - - 0 0 - 1.827 1.827 1.919 - - 0 - 0.00%
2020-03-11 0 2.190 2.190 2.300 - - 0 0 - 1.827 1.827 1.919 - - 0 - 0.46%
2020-03-10 0 2.180 2.180 2.320 2.180 2.340 33,000 76,860 2.3291 1.819 1.819 1.936 1.819 1.953 39,549 1.9434 -6.44%
2020-03-09 0 2.330 2.200 2.340 2.240 2.330 47,000 106,210 2.2598 1.944 1.836 1.953 1.869 1.944 56,327 1.8856 1.75%
2020-03-06 0 2.290 2.170 2.300 - - 0 0 - 1.911 1.811 1.919 - - 0 - 0.00%
2020-03-05 0 2.290 2.200 2.300 2.170 2.300 201,000 441,540 2.1967 1.911 1.836 1.919 1.811 1.919 240,888 1.8330 6.51%
2020-03-04 0 2.150 2.130 2.160 2.150 2.160 52,000 111,820 2.1504 1.794 1.777 1.802 1.794 1.802 62,319 1.7943 -0.46%
2020-03-03 0 2.160 2.160 2.320 - - 0 0 - 1.802 1.802 1.936 - - 0 - 0.47%
2020-03-02 0 2.150 2.150 2.320 - - 0 0 - 1.794 1.794 1.936 - - 0 - 0.94%
2020-02-28 0 2.130 2.130 - 2.130 2.130 11,000 23,430 2.1300 1.777 1.777 - 1.777 1.777 13,183 1.7773 0.00%
2020-02-27 0 2.130 2.130 - - - 0 0 - 1.777 1.777 - - - 0 - 0.00%
2020-02-26 0 2.130 2.130 - - - 0 0 - 1.777 1.777 - - - 0 - 0.47%
2020-02-25 0 2.120 2.120 - - - 0 0 - 1.769 1.769 - - - 0 - 0.00%
2020-02-24 0 2.120 2.120 - - - 0 0 - 1.769 1.769 - - - 0 - 0.00%
2020-02-21 0 2.120 2.110 - 2.110 2.110 61,000 128,710 2.1100 1.769 1.761 - 1.761 1.761 73,105 1.7606 0.00%
2020-02-20 0 2.120 2.120 - 2.120 2.120 11,000 23,320 2.1200 1.769 1.769 - 1.769 1.769 13,183 1.7690 0.47%
2020-02-19 0 2.110 2.110 - - - 0 0 - 1.761 1.761 - - - 0 - 0.00%
2020-02-18 0 2.110 2.110 2.150 2.110 2.150 153,000 327,830 2.1427 1.761 1.761 1.794 1.761 1.794 183,362 1.7879 -3.21%
2020-02-17 0 2.180 2.170 2.320 2.150 2.280 41,000 92,990 2.2680 1.819 1.811 1.936 1.794 1.902 49,136 1.8925 -4.39%
2020-02-14 0 2.280 2.280 2.320 2.280 2.310 55,000 126,460 2.2993 1.902 1.902 1.936 1.902 1.927 65,915 1.9185 -1.72%
2020-02-13 0 2.320 2.280 2.350 2.320 2.320 157,000 364,240 2.3200 1.936 1.902 1.961 1.936 1.936 188,156 1.9358 0.87%
2020-02-12 0 2.300 2.170 2.320 2.300 2.320 133,000 306,700 2.3060 1.919 1.811 1.936 1.919 1.936 159,394 1.9242 -0.86%
2020-02-11 0 2.320 2.210 2.320 2.320 2.350 150,000 348,620 2.3241 1.936 1.844 1.936 1.936 1.961 179,767 1.9393 -1.28%
2020-02-10 0 2.350 2.150 2.350 2.320 2.350 37,000 85,870 2.3208 1.961 1.794 1.961 1.936 1.961 44,343 1.9365 1.29%
2020-02-07 0 2.320 2.310 2.320 2.320 2.350 117,000 272,040 2.3251 1.936 1.927 1.936 1.936 1.961 140,218 1.9401 0.00%
2020-02-06 0 2.320 2.320 2.350 2.310 2.340 324,000 752,220 2.3217 1.936 1.936 1.961 1.927 1.953 388,297 1.9372 0.00%
2020-02-05 0 2.320 2.310 2.320 2.300 2.350 68,000 157,580 2.3174 1.936 1.927 1.936 1.919 1.961 81,494 1.9336 -1.69%
2020-02-04 0 2.360 2.250 2.370 2.210 2.390 147,000 343,580 2.3373 1.969 1.877 1.978 1.844 1.994 176,172 1.9503 -1.26%
2020-02-03 0 2.390 2.200 2.390 2.390 2.390 13,000 31,070 2.3900 1.994 1.836 1.994 1.994 1.994 15,580 1.9942 9.63%
2020-01-31 0 2.180 2.180 2.400 2.180 2.180 20,000 43,600 2.1800 1.819 1.819 2.003 1.819 1.819 23,969 1.8190 0.00%
2020-01-30 0 2.180 2.180 2.190 2.170 2.190 92,000 200,790 2.1825 1.819 1.819 1.827 1.811 1.827 110,257 1.8211 -7.23%
2020-01-29 0 2.350 - 2.410 2.350 2.360 31,000 72,910 2.3519 1.961 - 2.011 1.961 1.969 37,152 1.9625 -1.26%
2020-01-24 0 2.380 2.350 2.440 - - 0 0 - 1.986 1.961 2.036 - - 0 - 0.00%
2020-01-23 0 2.380 2.300 2.440 - - 0 0 - 1.986 1.919 2.036 - - 0 - 0.00%
2020-01-22 0 2.380 2.300 2.450 - - 0 0 - 1.986 1.919 2.044 - - 0 - 0.00%
2020-01-21 0 2.380 2.380 2.450 2.370 2.380 42,000 99,880 2.3781 1.986 1.986 2.044 1.978 1.986 50,335 1.9843 -4.80%
2020-01-20 0 2.500 2.370 2.600 2.500 2.500 2,000 5,000 2.5000 2.086 1.978 2.169 2.086 2.086 2,397 2.0860 0.00%
2020-01-17 0 2.500 2.380 2.600 2.500 2.510 30,000 75,100 2.5033 2.086 1.986 2.169 2.086 2.094 35,953 2.0888 0.00%
2020-01-16 0 2.500 2.370 2.500 2.470 2.500 30,000 74,580 2.4860 2.086 1.978 2.086 2.061 2.086 35,953 2.0744 0.00%
2020-01-15 0 2.500 2.380 2.500 2.500 2.520 19,000 47,860 2.5189 2.086 1.986 2.086 2.086 2.103 22,771 2.1018 -0.79%
2020-01-14 0 2.520 2.450 2.530 2.500 2.590 25,000 62,700 2.5080 2.103 2.044 2.111 2.086 2.161 29,961 2.0927 0.80%
2020-01-13 0 2.500 2.340 2.600 2.290 2.500 12,000 27,900 2.3250 2.086 1.953 2.169 1.911 2.086 14,381 1.9400 5.04%
2020-01-10 0 2.380 2.270 2.600 2.210 2.380 25,000 56,510 2.2604 1.986 1.894 2.169 1.844 1.986 29,961 1.8861 -0.42%
2020-01-09 0 2.390 2.270 2.600 2.390 2.390 9,000 21,510 2.3900 1.994 1.894 2.169 1.994 1.994 10,786 1.9942 0.00%
2020-01-08 0 2.390 2.300 2.600 - - 0 0 - 1.994 1.919 2.169 - - 0 - 0.00%
2020-01-07 0 2.390 2.280 3.000 - - 0 0 - 1.994 1.902 2.503 - - 0 - 0.00%
2020-01-06 0 2.390 2.260 2.800 - - 0 0 - 1.994 1.886 2.336 - - 0 - 0.00%
2020-01-03 0 2.390 2.240 2.390 2.300 2.400 53,000 122,170 2.3051 1.994 1.869 1.994 1.919 2.003 63,518 1.9234 7.17%
2020-01-02 0 2.230 2.200 2.230 - - 0 0 - 1.861 1.836 1.861 - - 0 - 0.00%
2019-12-31 0 2.230 2.340 2.370 2.160 2.380 685,000 1,576,090 2.3009 1.861 1.953 1.978 1.802 1.986 820,937 1.9199 -6.30%
2019-12-30 0 2.380 2.360 2.400 2.380 2.410 616,000 1,473,130 2.3914 1.986 1.969 2.003 1.986 2.011 738,244 1.9955 -3.25%
2019-12-27 0 2.460 2.420 2.460 2.400 2.460 416,000 1,000,760 2.4057 2.053 2.019 2.053 2.003 2.053 498,554 2.0073 0.00%
2019-12-24 0 2.460 2.440 2.470 - - 0 0 - 2.053 2.036 2.061 - - 0 - 0.00%
2019-12-23 0 2.460 2.430 2.500 2.430 2.470 317,000 774,430 2.4430 2.053 2.028 2.086 2.028 2.061 379,908 2.0385 -0.40%
2019-12-20 0 2.470 2.440 2.500 - - 0 0 - 2.061 2.036 2.086 - - 0 - 0.00%
2019-12-19 0 2.470 2.450 2.470 2.480 2.580 194,000 486,130 2.5058 2.061 2.044 2.061 2.069 2.153 232,499 2.0909 -5.00%
2019-12-18 0 2.600 2.570 2.660 - - 0 0 - 2.169 2.144 2.220 - - 0 - -4.06%
2019-12-17 0 2.710 2.570 2.710 2.600 2.750 3,000 8,060 2.6867 2.261 2.144 2.261 2.169 2.295 3,595 2.2418 4.23%
2019-12-16 0 2.600 2.500 2.650 - - 0 0 - 2.169 2.086 2.211 - - 0 - 0.00%
2019-12-13 0 2.600 2.530 2.600 2.530 2.710 245,000 627,090 2.5596 2.169 2.111 2.169 2.111 2.261 293,620 2.1357 0.78%
2019-12-12 0 2.580 2.560 2.750 2.570 2.670 141,000 365,570 2.5927 2.153 2.136 2.295 2.144 2.228 168,981 2.1634 -0.77%
2019-12-11 0 2.600 2.600 2.620 2.600 2.660 323,000 847,758 2.6246 2.169 2.169 2.186 2.169 2.220 387,099 2.1900 -1.89%
2019-12-10 0 2.650 2.650 2.700 2.570 2.700 633,000 1,664,690 2.6298 2.211 2.211 2.253 2.144 2.253 758,617 2.1944 -2.57%
2019-12-09 0 2.720 2.720 2.800 2.700 2.780 133,000 366,180 2.7532 2.270 2.270 2.336 2.253 2.320 159,394 2.2973 -6.21%
2019-12-06 0 2.900 2.780 2.800 2.800 2.900 3,000 8,540 2.8467 2.420 2.320 2.336 2.336 2.420 3,595 2.3753 3.57%
2019-12-05 0 2.800 2.760 2.800 - - 0 0 - 2.336 2.303 2.336 - - 0 - -2.44%
2019-12-04 0 2.870 2.760 2.800 2.720 2.880 143,000 405,920 2.8386 2.395 2.303 2.336 2.270 2.403 171,378 2.3686 2.50%
2019-12-03 0 2.800 2.710 2.800 2.760 2.840 39,000 109,000 2.7949 2.336 2.261 2.336 2.303 2.370 46,739 2.3321 0.72%
2019-12-02 0 2.780 2.720 2.780 2.800 2.900 526,000 1,483,720 2.8208 2.320 2.270 2.320 2.336 2.420 630,383 2.3537 -4.14%
2019-11-29 0 2.900 2.830 2.900 2.900 2.900 108,000 313,200 2.9000 2.420 2.361 2.420 2.420 2.420 129,432 2.4198 0.00%
2019-11-28 0 2.900 2.900 3.000 2.900 2.900 38,000 110,200 2.9000 2.420 2.420 2.503 2.420 2.420 45,541 2.4198 0.00%
2019-11-27 0 2.900 2.900 3.000 2.900 2.900 8,000 23,200 2.9000 2.420 2.420 2.503 2.420 2.420 9,588 2.4198 -3.33%
2019-11-26 0 3.000 2.900 3.000 2.880 3.090 424,000 1,236,240 2.9157 2.503 2.420 2.503 2.403 2.578 508,142 2.4329 1.35%
2019-11-25 0 2.960 2.960 3.100 2.960 3.000 156,000 466,000 2.9872 2.470 2.470 2.587 2.470 2.503 186,958 2.4925 -1.33%
2019-11-22 0 3.000 3.000 3.090 3.000 3.000 44,000 132,000 3.0000 2.503 2.503 2.578 2.503 2.503 52,732 2.5032 -2.91%
2019-11-21 0 3.090 2.980 3.090 - - 0 0 - 2.578 2.487 2.578 - - 0 - -0.32%
2019-11-20 0 3.100 2.980 3.100 - - 0 0 - 2.587 2.487 2.587 - - 0 - 0.00%
2019-11-19 0 3.100 2.980 3.100 - - 0 0 - 2.587 2.487 2.587 - - 0 - 0.00%
2019-11-18 0 3.100 2.980 3.100 - - 0 0 - 2.587 2.487 2.587 - - 0 - 0.00%
2019-11-15 0 3.100 2.980 3.100 3.000 3.100 302,000 909,100 3.0103 2.587 2.487 2.587 2.503 2.587 361,931 2.5118 2.31%
2019-11-14 0 3.030 3.000 3.100 - - 0 0 - 2.528 2.503 2.587 - - 0 - 0.00%
2019-11-13 0 3.030 3.030 3.100 3.030 3.050 14,000 42,500 3.0357 2.528 2.528 2.587 2.528 2.545 16,778 2.5330 -0.66%
2019-11-12 0 3.050 3.050 3.110 3.050 3.060 71,000 216,850 3.0542 2.545 2.545 2.595 2.545 2.553 85,090 2.5485 -0.33%
2019-11-11 0 3.060 3.060 3.130 3.060 3.060 14,000 42,840 3.0600 2.553 2.553 2.612 2.553 2.553 16,778 2.5533 0.33%
2019-11-08 0 3.050 3.050 3.140 - - 0 0 - 2.545 2.545 2.620 - - 0 - 0.00%
2019-11-07 0 3.050 3.050 3.150 3.050 3.110 35,000 107,170 3.0620 2.545 2.545 2.628 2.545 2.595 41,946 2.5550 -1.29%
2019-11-06 0 3.090 3.050 3.150 3.090 3.090 18,000 55,620 3.0900 2.578 2.545 2.628 2.578 2.578 21,572 2.5783 0.00%
2019-11-05 0 3.090 3.040 3.100 3.090 3.100 4,000 12,390 3.0975 2.578 2.537 2.587 2.578 2.587 4,794 2.5846 -0.32%
2019-11-04 0 3.100 3.100 3.140 3.100 3.100 56,000 173,600 3.1000 2.587 2.587 2.620 2.587 2.587 67,113 2.5867 0.00%
2019-11-01 0 3.100 3.100 3.140 - - 0 0 - 2.587 2.587 2.620 - - 0 - 0.00%
2019-10-31 0 3.100 3.050 3.110 3.040 3.110 11,000 33,510 3.0464 2.587 2.545 2.595 2.537 2.595 13,183 2.5419 1.97%
2019-10-30 0 3.040 3.040 3.130 - - 0 0 - 2.537 2.537 2.612 - - 0 - 0.00%
2019-10-29 0 3.040 3.040 3.120 3.040 3.050 100,000 304,990 3.0499 2.537 2.537 2.603 2.537 2.545 119,845 2.5449 -2.88%
2019-10-28 0 3.130 3.050 3.140 3.080 3.140 99,000 306,180 3.0927 2.612 2.545 2.620 2.570 2.620 118,646 2.5806 -0.63%
2019-10-25 0 3.150 3.080 3.150 3.090 3.150 22,000 68,640 3.1200 2.628 2.570 2.628 2.578 2.628 26,366 2.6034 0.00%
2019-10-24 0 3.150 3.090 3.150 3.150 3.150 14,000 44,100 3.1500 2.628 2.578 2.628 2.628 2.628 16,778 2.6284 0.00%
2019-10-23 0 3.150 3.090 3.170 - - 0 0 - 2.628 2.578 2.645 - - 0 - 0.00%
2019-10-22 0 3.150 3.110 3.190 - - 0 0 - 2.628 2.595 2.662 - - 0 - 0.00%
2019-10-21 0 3.150 3.110 3.150 3.100 3.150 313,000 980,280 3.1319 2.628 2.595 2.628 2.587 2.628 375,114 2.6133 -0.94%
2019-10-18 0 3.180 3.140 3.190 3.140 3.190 62,000 194,840 3.1426 2.653 2.620 2.662 2.620 2.662 74,304 2.6222 -0.31%
2019-10-17 0 3.190 3.150 3.190 3.150 3.200 324,000 1,027,810 3.1723 2.662 2.628 2.662 2.628 2.670 388,297 2.6470 0.31%
2019-10-16 0 3.180 3.180 3.200 3.180 3.200 98,000 312,450 3.1883 2.653 2.653 2.670 2.653 2.670 117,448 2.6603 -0.62%
2019-10-15 0 3.200 3.150 3.220 3.180 3.200 62,000 198,220 3.1971 2.670 2.628 2.687 2.653 2.670 74,304 2.6677 -0.93%
2019-10-14 0 3.230 3.170 3.230 3.150 3.230 10,000 32,100 3.2100 2.695 2.645 2.695 2.628 2.695 11,984 2.6785 0.31%
2019-10-11 0 3.220 3.200 3.220 3.190 3.220 313,000 1,002,530 3.2030 2.687 2.670 2.687 2.662 2.687 375,114 2.6726 0.94%
2019-10-10 0 3.190 3.100 3.210 3.190 3.210 97,000 310,170 3.1976 2.662 2.587 2.678 2.662 2.678 116,249 2.6681 -0.31%
2019-10-09 0 3.200 3.070 3.210 3.200 3.210 184,000 589,160 3.2020 2.670 2.562 2.678 2.670 2.678 220,514 2.6718 -0.31%
2019-10-08 0 3.210 3.200 3.210 3.200 3.210 47,000 150,420 3.2004 2.678 2.670 2.678 2.670 2.678 56,327 2.6705 0.00%
2019-10-04 0 3.210 3.210 3.290 3.200 3.210 111,000 355,810 3.2055 2.678 2.678 2.745 2.670 2.678 133,028 2.6747 0.00%
2019-10-03 0 3.210 3.200 3.220 - - 0 0 - 2.678 2.670 2.687 - - 0 - 0.00%
2019-10-02 0 3.210 3.200 3.210 3.200 3.210 79,000 252,820 3.2003 2.678 2.670 2.678 2.670 2.678 94,677 2.6703 0.00%
2019-09-30 0 3.210 3.200 3.220 3.200 3.220 78,000 249,930 3.2042 2.678 2.670 2.687 2.670 2.687 93,479 2.6737 -0.31%
2019-09-27 0 3.220 3.200 3.220 3.220 3.220 19,000 61,180 3.2200 2.687 2.670 2.687 2.687 2.687 22,771 2.6868 0.31%
2019-09-26 0 3.210 3.200 3.220 3.200 3.220 482,000 1,546,160 3.2078 2.678 2.670 2.687 2.670 2.687 577,652 2.6766 0.00%
2019-09-25 0 3.210 3.200 3.220 3.200 3.220 56,000 180,040 3.2150 2.678 2.670 2.687 2.670 2.687 67,113 2.6826 -0.31%
2019-09-24 0 3.220 3.200 3.220 3.200 3.220 19,000 60,840 3.2021 2.687 2.670 2.687 2.670 2.687 22,771 2.6719 0.00%
2019-09-23 0 3.220 3.200 3.220 3.200 3.220 17,000 54,610 3.2124 2.687 2.670 2.687 2.670 2.687 20,374 2.6804 0.00%
2019-09-20 0 3.220 3.200 3.220 3.200 3.220 63,000 201,660 3.2010 2.687 2.670 2.687 2.670 2.687 75,502 2.6709 0.62%
2019-09-19 0 3.200 3.200 3.230 3.200 3.230 74,000 237,370 3.2077 2.670 2.670 2.695 2.670 2.695 88,685 2.6765 -0.93%
2019-09-18 0 3.230 3.230 3.400 3.230 3.230 51,000 164,730 3.2300 2.695 2.695 2.837 2.695 2.695 61,121 2.6952 0.00%
2019-09-17 0 3.230 3.210 3.230 3.210 3.230 49,000 157,330 3.2108 2.695 2.678 2.695 2.678 2.695 58,724 2.6791 0.31%
2019-09-16 0 3.220 3.210 3.250 3.200 3.230 278,000 891,780 3.2078 2.687 2.678 2.712 2.670 2.695 333,168 2.6767 0.00%
2019-09-13 0 3.220 3.220 3.300 - - 0 0 - 2.687 2.687 2.754 - - 0 - 0.62%
2019-09-12 0 3.200 3.200 3.250 3.200 3.250 127,000 406,530 3.2010 2.670 2.670 2.712 2.670 2.712 152,203 2.6710 -0.93%
2019-09-11 0 3.230 3.220 3.240 3.200 3.240 143,000 459,240 3.2115 2.695 2.687 2.703 2.670 2.703 171,378 2.6797 0.94%
2019-09-10 0 3.200 3.200 3.240 3.200 3.210 1,257,000 4,025,375 3.2024 2.670 2.670 2.703 2.670 2.678 1,506,448 2.6721 0.00%
2019-09-09 0 3.200 3.200 3.240 3.200 3.230 88,000 282,875 3.2145 2.670 2.670 2.703 2.670 2.695 105,463 2.6822 -1.54%
2019-09-06 0 3.250 3.220 3.320 3.250 3.250 5,000 16,250 3.2500 2.712 2.687 2.770 2.712 2.712 5,992 2.7118 0.00%
2019-09-05 0 3.250 3.220 3.270 3.250 3.270 6,000 19,520 3.2533 2.712 2.687 2.729 2.712 2.729 7,191 2.7146 -0.61%
2019-09-04 0 3.270 3.210 3.340 3.200 3.270 74,000 238,010 3.2164 2.729 2.678 2.787 2.670 2.729 88,685 2.6838 2.19%
2019-09-03 0 3.200 3.200 3.220 3.200 3.260 64,000 207,400 3.2406 2.670 2.670 2.687 2.670 2.720 76,701 2.7040 -0.62%
2019-09-02 0 3.220 3.200 3.220 3.200 3.230 36,000 115,990 3.2219 2.687 2.670 2.687 2.670 2.695 43,144 2.6884 0.62%
2019-08-30 0 3.200 3.150 - 3.200 3.200 20,000 64,000 3.2000 2.670 2.628 - 2.670 2.670 23,969 2.6701 0.00%
2019-08-29 0 3.200 3.180 3.200 3.180 3.220 331,000 1,066,645 3.2225 2.670 2.653 2.670 2.653 2.687 396,686 2.6889 -0.62%
2019-08-28 0 3.220 3.180 3.220 3.220 3.240 50,000 161,290 3.2258 2.687 2.653 2.687 2.687 2.703 59,922 2.6916 -0.31%
2019-08-27 0 3.230 3.200 3.230 3.230 3.250 51,000 165,370 3.2425 2.695 2.670 2.695 2.695 2.712 61,121 2.7056 2.22%
2019-08-26 0 3.160 3.160 3.240 3.160 3.250 111,000 357,250 3.2185 2.637 2.637 2.703 2.637 2.712 133,028 2.6855 -2.17%
2019-08-23 0 3.230 3.220 3.230 3.250 3.250 16,000 52,000 3.2500 2.695 2.687 2.695 2.712 2.712 19,175 2.7118 -0.62%
2019-08-22 0 3.250 3.120 3.260 3.250 3.270 94,000 307,130 3.2673 2.712 2.603 2.720 2.712 2.729 112,654 2.7263 -0.61%
2019-08-21 0 3.270 3.270 3.300 - - 0 0 - 2.729 2.729 2.754 - - 0 - 0.00%
2019-08-20 0 3.270 3.250 3.270 3.270 3.270 7,000 22,890 3.2700 2.729 2.712 2.729 2.729 2.729 8,389 2.7285 0.62%
2019-08-19 0 3.250 3.170 3.260 3.250 3.300 108,000 351,720 3.2567 2.712 2.645 2.720 2.712 2.754 129,432 2.7174 2.52%
2019-08-16 0 3.170 3.110 3.270 3.170 3.280 83,000 269,880 3.2516 2.645 2.595 2.729 2.645 2.737 99,471 2.7131 -3.06%
2019-08-15 0 3.270 3.250 3.300 3.250 3.310 162,000 534,120 3.2970 2.729 2.712 2.754 2.712 2.762 194,148 2.7511 -1.51%
2019-08-14 0 3.320 3.300 3.330 3.310 3.350 55,000 183,560 3.3375 2.770 2.754 2.779 2.762 2.795 65,915 2.7848 0.61%
2019-08-13 0 3.300 3.300 3.320 3.300 3.400 142,000 475,530 3.3488 2.754 2.754 2.770 2.754 2.837 170,180 2.7943 -2.94%
2019-08-12 0 3.400 3.260 3.400 3.250 3.400 5,000 16,460 3.2920 2.837 2.720 2.837 2.712 2.837 5,992 2.7469 3.34%
2019-08-09 0 3.290 3.260 3.290 3.290 3.310 146,000 481,750 3.2997 2.745 2.720 2.745 2.745 2.762 174,973 2.7533 -0.30%
2019-08-08 0 3.300 3.250 3.300 3.270 3.310 257,000 847,880 3.2991 2.754 2.712 2.754 2.729 2.762 308,001 2.7528 1.54%
2019-08-07 0 3.250 3.250 3.370 3.250 3.410 224,000 759,250 3.3895 2.712 2.712 2.812 2.712 2.845 268,452 2.8282 -1.22%
2019-08-06 0 3.290 3.030 3.290 3.200 3.330 24,000 77,120 3.2133 2.745 2.528 2.745 2.670 2.779 28,763 2.6812 2.81%
2019-08-05 0 3.200 3.120 3.220 3.200 3.220 123,000 394,850 3.2102 2.670 2.603 2.687 2.670 2.687 147,409 2.6786 -0.62%
2019-08-02 0 3.220 3.220 3.250 3.220 3.280 576,000 1,876,604 3.2580 2.687 2.687 2.712 2.687 2.737 690,306 2.7185 -0.92%
2019-08-01 0 3.250 3.220 3.270 3.240 3.270 93,000 303,730 3.2659 2.712 2.687 2.729 2.703 2.729 111,456 2.7251 0.31%
2019-07-31 0 3.240 3.240 3.300 3.240 3.260 15,000 48,840 3.2560 2.703 2.703 2.754 2.703 2.720 17,977 2.7168 -0.61%
2019-07-30 0 3.260 3.250 3.290 3.260 3.260 69,000 224,940 3.2600 2.720 2.712 2.745 2.720 2.720 82,693 2.7202 0.00%
2019-07-29 0 3.260 3.250 3.400 3.260 3.280 2,085,000 6,891,195 3.3051 2.720 2.712 2.837 2.720 2.737 2,498,763 2.7578 -0.61%
2019-07-26 0 3.280 3.270 3.280 3.280 3.300 486,000 1,595,760 3.2835 2.737 2.729 2.737 2.737 2.754 582,445 2.7398 -0.30%
2019-07-25 0 3.290 3.270 3.300 3.270 3.300 125,000 412,230 3.2978 2.745 2.729 2.754 2.729 2.754 149,806 2.7518 -0.30%
2019-07-24 0 3.300 3.260 3.300 3.300 3.300 52,000 171,600 3.3000 2.754 2.720 2.754 2.754 2.754 62,319 2.7536 0.00%
2019-07-23 0 3.300 3.260 3.300 3.260 3.300 25,000 82,100 3.2840 2.754 2.720 2.754 2.720 2.754 29,961 2.7402 0.00%
2019-07-22 0 3.300 3.260 3.300 3.260 3.300 120,000 391,440 3.2620 2.754 2.720 2.754 2.720 2.754 143,814 2.7219 0.00%
2019-07-19 0 3.300 3.250 3.310 3.240 3.370 595,000 1,977,130 3.3229 2.754 2.712 2.762 2.703 2.812 713,076 2.7727 -2.37%
2019-07-18 0 3.380 3.320 3.380 3.300 3.380 158,000 530,890 3.3601 2.820 2.770 2.820 2.754 2.820 189,355 2.8037 0.00%
2019-07-17 0 3.380 3.320 3.380 3.370 3.380 70,000 236,590 3.3799 2.820 2.770 2.820 2.812 2.820 83,891 2.8202 0.30%
2019-07-16 0 3.370 3.370 3.400 3.360 3.430 119,000 404,230 3.3969 2.812 2.812 2.837 2.804 2.862 142,615 2.8344 0.30%
2019-07-15 0 3.360 3.360 3.400 3.360 3.400 282,000 961,215 3.4086 2.804 2.804 2.837 2.804 2.837 337,962 2.8441 0.30%
2019-07-12 0 3.350 3.320 3.390 3.350 3.440 63,000 215,060 3.4137 2.795 2.770 2.829 2.795 2.870 75,502 2.8484 -1.18%
2019-07-11 0 3.390 3.380 3.450 - - 0 0 - 2.829 2.820 2.879 - - 0 - 0.00%
2019-07-10 0 3.390 3.380 3.440 3.310 3.450 1,155,000 3,955,210 3.4244 2.829 2.820 2.870 2.762 2.879 1,384,207 2.8574 -1.74%
2019-07-09 0 3.450 3.400 3.490 3.400 3.450 204,000 697,650 3.4199 2.879 2.837 2.912 2.837 2.879 244,483 2.8536 0.00%
2019-07-08 0 3.450 3.420 3.450 3.410 3.470 1,012,000 3,480,400 3.4391 2.879 2.854 2.879 2.845 2.895 1,212,829 2.8697 0.88%
2019-07-05 0 3.420 3.420 3.440 3.420 3.420 54,000 184,680 3.4200 2.854 2.854 2.870 2.854 2.854 64,716 2.8537 0.00%
2019-07-04 0 3.420 3.410 3.450 3.400 3.450 13,000 44,520 3.4246 2.854 2.845 2.879 2.837 2.879 15,580 2.8575 0.59%
2019-07-03 0 3.400 3.400 3.450 3.400 3.450 51,000 174,620 3.4239 2.837 2.837 2.879 2.837 2.879 61,121 2.8570 0.00%
2019-07-02 0 3.400 3.380 3.440 3.380 3.430 164,000 558,220 3.4038 2.837 2.820 2.870 2.820 2.862 196,545 2.8402 1.49%
2019-06-28 0 3.350 3.350 3.380 3.300 3.380 139,000 460,770 3.3149 2.795 2.795 2.820 2.754 2.820 166,584 2.7660 0.00%
2019-06-27 0 3.350 3.300 3.380 3.350 3.380 1,293,000 4,357,360 3.3700 2.795 2.754 2.820 2.795 2.820 1,549,593 2.8119 -0.89%
2019-06-26 0 3.380 3.320 3.400 3.310 3.400 1,313,000 4,476,520 3.4094 2.820 2.770 2.837 2.762 2.837 1,573,562 2.8448 2.42%
2019-06-25 0 3.300 3.300 3.390 3.300 3.420 144,000 489,580 3.3999 2.754 2.754 2.829 2.754 2.854 172,576 2.8369 -4.90%
2019-06-24 0 3.470 3.420 3.480 3.420 3.500 1,114,000 3,846,390 3.4528 2.895 2.854 2.904 2.854 2.920 1,335,070 2.8810 -0.29%
2019-06-21 0 3.480 3.290 3.480 3.320 3.480 17,000 56,760 3.3388 2.904 2.745 2.904 2.770 2.904 20,374 2.7860 2.35%
2019-06-20 0 3.400 3.340 3.480 3.280 3.490 65,000 224,110 3.4478 2.837 2.787 2.904 2.737 2.912 77,899 2.8769 -0.87%
2019-06-19 0 3.430 3.380 3.450 3.300 3.490 55,000 187,430 3.4078 2.862 2.820 2.879 2.754 2.912 65,915 2.8435 -1.44%
2019-06-18 0 3.480 3.260 3.490 3.480 3.500 32,000 111,790 3.4934 2.904 2.720 2.912 2.904 2.920 38,350 2.9150 -0.57%
2019-06-17 0 3.500 3.250 3.500 3.430 3.500 18,000 61,950 3.4417 2.920 2.712 2.920 2.862 2.920 21,572 2.8718 2.04%
2019-06-14 0 3.430 3.210 3.440 3.390 3.440 1,315,000 4,458,850 3.3908 2.862 2.678 2.870 2.829 2.870 1,575,958 2.8293 1.18%
2019-06-13 0 3.390 3.380 3.440 3.390 3.440 514,000 1,766,154 3.4361 2.829 2.820 2.870 2.829 2.870 616,002 2.8671 -1.74%
2019-06-12 0 3.450 3.390 3.450 3.400 3.450 1,981,000 6,755,480 3.4101 2.879 2.829 2.879 2.837 2.879 2,374,124 2.8455 1.17%
2019-06-11 0 3.410 3.410 3.460 3.410 3.500 1,057,000 3,651,790 3.4549 2.845 2.845 2.887 2.845 2.920 1,266,759 2.8828 -1.16%
2019-06-10 0 3.450 3.400 3.500 - - 0 0 - 2.879 2.837 2.920 - - 0 - 0.00%
2019-06-06 0 3.450 3.400 3.470 3.400 3.480 43,000 147,710 3.4351 2.879 2.837 2.895 2.837 2.904 51,533 2.8663 1.77%
2019-06-05 0 3.390 3.390 3.490 3.350 3.350 2,000 6,700 3.3500 2.829 2.829 2.912 2.795 2.795 2,397 2.7953 0.89%
2019-06-04 0 3.360 3.360 3.400 3.360 3.390 584,000 1,982,640 3.3949 2.804 2.804 2.837 2.804 2.829 699,893 2.8328 -1.03%
2019-06-03 0 3.450 3.350 3.480 3.360 3.450 2,140,000 7,275,060 3.3996 2.833 2.751 2.857 2.759 2.833 2,606,226 2.7914 2.99%
2019-05-31 0 3.350 3.350 3.460 3.210 3.350 112,000 373,570 3.3354 2.751 2.751 2.841 2.636 2.751 136,401 2.7388 -1.18%
2019-05-30 0 3.390 3.370 3.390 - - 0 0 - 2.784 2.767 2.784 - - 0 - 0.00%
2019-05-29 0 3.390 3.350 3.500 3.340 3.490 446,000 1,495,710 3.3536 2.784 2.751 2.874 2.743 2.866 543,167 2.7537 -0.29%
2019-05-28 0 3.400 3.390 3.440 - - 0 0 - 2.792 2.784 2.825 - - 0 - 0.00%
2019-05-27 0 3.400 3.390 3.400 3.370 3.440 694,000 2,369,200 3.4138 2.792 2.784 2.792 2.767 2.825 845,197 2.8031 -0.29%
2019-05-24 0 3.410 3.410 3.450 3.410 3.410 175,000 596,780 3.4102 2.800 2.800 2.833 2.800 2.800 213,126 2.8001 0.29%
2019-05-23 0 3.400 3.400 3.500 3.400 3.500 300,000 1,025,980 3.4199 2.792 2.792 2.874 2.792 2.874 365,359 2.8081 -5.03%
2019-05-22 0 3.580 3.500 3.580 3.500 3.580 23,000 80,660 3.5070 2.940 2.874 2.940 2.874 2.940 28,011 2.8796 2.29%
2019-05-21 0 3.500 3.500 3.520 3.410 3.530 129,000 451,260 3.4981 2.874 2.874 2.890 2.800 2.899 157,104 2.8724 -1.13%
2019-05-20 0 3.540 3.500 3.530 3.500 3.540 301,000 1,053,540 3.5001 2.907 2.874 2.899 2.874 2.907 366,577 2.8740 1.14%
2019-05-17 0 3.500 3.500 3.600 - - 0 0 - 2.874 2.874 2.956 - - 0 - 0.00%
2019-05-16 0 3.500 3.500 3.590 3.500 3.510 545,000 1,907,740 3.5004 2.874 2.874 2.948 2.874 2.882 663,735 2.8742 0.00%
2019-05-15 0 3.500 3.500 3.570 3.420 3.590 1,341,000 4,691,050 3.4982 2.874 2.874 2.931 2.808 2.948 1,633,154 2.8724 2.94%
2019-05-14 0 3.400 3.400 3.450 3.170 3.430 368,000 1,246,750 3.3879 2.792 2.792 2.833 2.603 2.816 448,173 2.7818 -2.86%
2019-05-10 0 3.500 3.500 3.590 3.500 3.570 37,000 129,650 3.5041 2.874 2.874 2.948 2.874 2.931 45,061 2.8772 -2.23%
2019-05-09 0 3.580 3.500 3.580 3.500 3.580 152,000 532,480 3.5032 2.940 2.874 2.940 2.874 2.940 185,115 2.8765 1.70%
2019-05-08 0 3.520 3.510 3.550 3.520 3.590 9,000 32,230 3.5811 2.890 2.882 2.915 2.890 2.948 10,961 2.9405 0.57%
2019-05-07 0 3.500 3.500 3.590 3.500 3.570 866,000 3,032,740 3.5020 2.874 2.874 2.948 2.874 2.931 1,054,669 2.8755 -2.23%
2019-05-06 0 3.580 3.500 3.580 3.420 3.590 486,000 1,705,000 3.5082 2.940 2.874 2.940 2.808 2.948 591,881 2.8806 -0.83%
2019-05-03 0 3.610 3.610 3.670 3.610 3.610 51,000 184,110 3.6100 2.964 2.964 3.013 2.964 2.964 62,111 2.9642 0.00%
2019-05-02 0 3.610 3.610 3.650 3.600 3.650 1,059,000 3,821,830 3.6089 2.964 2.964 2.997 2.956 2.997 1,289,717 2.9633 0.00%
2019-04-30 0 3.610 3.610 3.690 3.610 3.630 224,000 809,040 3.6118 2.964 2.964 3.030 2.964 2.981 272,801 2.9657 0.00%
2019-04-29 0 3.610 3.600 3.610 3.540 3.610 267,000 953,230 3.5701 2.964 2.956 2.964 2.907 2.964 325,169 2.9315 1.98%
2019-04-26 0 3.540 3.540 3.590 3.500 3.590 1,195,000 4,213,570 3.5260 2.907 2.907 2.948 2.874 2.948 1,455,346 2.8952 0.00%
2019-04-25 0 3.540 3.500 3.620 3.500 3.620 5,299,000 19,047,370 3.5945 2.907 2.874 2.972 2.874 2.972 6,453,454 2.9515 -2.21%
2019-04-24 0 3.620 3.620 3.680 3.600 3.680 350,000 1,263,210 3.6092 2.972 2.972 3.022 2.956 3.022 426,252 2.9635 0.28%
2019-04-23 0 3.610 3.610 3.680 3.600 3.690 30,000 108,190 3.6063 2.964 2.964 3.022 2.956 3.030 36,536 2.9612 0.28%
2019-04-18 0 3.600 3.600 3.670 3.430 3.680 444,000 1,571,550 3.5395 2.956 2.956 3.013 2.816 3.022 540,731 2.9063 -0.28%
2019-04-17 0 3.610 3.600 3.610 3.590 3.650 2,730,000 9,829,330 3.6005 2.964 2.956 2.964 2.948 2.997 3,324,765 2.9564 0.28%
2019-04-16 0 3.600 3.600 3.630 3.590 3.630 1,130,000 4,069,210 3.6011 2.956 2.956 2.981 2.948 2.981 1,376,185 2.9569 0.00%
2019-04-15 0 3.600 3.600 3.620 3.590 3.630 1,510,000 5,436,330 3.6002 2.956 2.956 2.972 2.948 2.981 1,838,973 2.9562 0.00%
2019-04-12 0 3.600 3.600 3.640 3.600 3.680 2,222,000 7,999,450 3.6001 2.956 2.956 2.989 2.956 3.022 2,706,091 2.9561 0.00%
2019-04-11 0 3.600 3.600 3.640 3.590 3.720 239,000 863,070 3.6112 2.956 2.956 2.989 2.948 3.055 291,069 2.9652 -1.37%
2019-04-10 0 3.650 3.650 3.700 3.610 3.720 410,000 1,512,320 3.6886 2.997 2.997 3.038 2.964 3.055 499,324 3.0287 1.39%
2019-04-09 0 3.600 3.600 3.670 3.600 3.680 671,000 2,423,950 3.6124 2.956 2.956 3.013 2.956 3.022 817,186 2.9662 0.00%
2019-04-08 0 3.600 3.600 3.630 3.400 3.620 453,000 1,602,710 3.5380 2.956 2.956 2.981 2.792 2.972 551,692 2.9051 -0.28%
2019-04-04 0 3.610 3.490 3.610 3.570 3.620 30,000 108,000 3.6000 2.964 2.866 2.964 2.931 2.972 36,536 2.9560 0.84%
2019-04-03 0 3.580 3.500 3.620 3.470 3.620 22,000 78,010 3.5459 2.940 2.874 2.972 2.849 2.972 26,793 2.9116 -1.65%
2019-04-02 0 3.640 3.500 3.640 3.490 3.640 34,000 122,930 3.6156 2.989 2.874 2.989 2.866 2.989 41,407 2.9688 4.30%
2019-04-01 0 3.490 3.410 3.490 3.390 3.490 398,000 1,354,650 3.4036 2.866 2.800 2.866 2.784 2.866 484,709 2.7948 3.25%
2019-03-29 0 3.380 3.380 3.490 3.300 3.530 456,000 1,554,070 3.4080 2.775 2.775 2.866 2.710 2.899 555,345 2.7984 -1.17%
2019-03-28 0 3.420 3.420 3.540 3.400 3.540 919,000 3,149,000 3.4266 2.808 2.808 2.907 2.792 2.907 1,119,216 2.8136 -0.29%
2019-03-27 0 3.430 3.380 3.450 3.390 3.510 555,000 1,912,840 3.4466 2.816 2.775 2.833 2.784 2.882 675,914 2.8300 -1.15%
2019-03-26 0 3.470 3.250 3.470 3.250 3.620 866,000 3,049,580 3.5215 2.849 2.669 2.849 2.669 2.972 1,054,669 2.8915 -2.53%
2019-03-25 0 3.560 3.560 3.600 3.250 3.620 555,000 1,974,750 3.5581 2.923 2.923 2.956 2.669 2.972 675,914 2.9216 -0.84%
2019-03-22 0 3.590 3.590 3.690 3.590 3.750 924,000 3,451,910 3.7358 2.948 2.948 3.030 2.948 3.079 1,125,305 3.0675 -4.27%
2019-03-21 0 3.750 3.750 3.780 3.750 3.760 2,507,000 9,372,440 3.7385 3.079 3.079 3.104 3.079 3.087 3,053,182 3.0697 1.35%
2019-03-20 0 3.700 3.700 3.710 3.560 3.720 1,046,000 3,859,770 3.6900 3.038 3.038 3.046 2.923 3.055 1,273,884 3.0299 0.00%
2019-03-19 0 3.700 3.700 3.780 3.600 3.780 2,811,000 10,309,815 3.6677 3.038 3.038 3.104 2.956 3.104 3,423,412 3.0116 1.65%
2019-03-18 0 3.640 3.640 3.650 3.590 3.650 1,697,000 6,128,330 3.6113 2.989 2.989 2.997 2.948 2.997 2,066,713 2.9653 2.25%
2019-03-15 0 3.560 3.520 3.560 3.500 3.600 531,000 1,888,100 3.5557 2.923 2.890 2.923 2.874 2.956 646,685 2.9197 -0.84%
2019-03-14 0 3.590 3.550 3.590 3.500 3.600 1,097,000 3,921,480 3.5747 2.948 2.915 2.948 2.874 2.956 1,335,995 2.9352 3.16%
2019-03-13 0 3.480 3.480 3.520 3.450 3.520 1,831,000 6,405,170 3.4982 2.857 2.857 2.890 2.833 2.890 2,229,907 2.8724 2.35%
2019-03-12 0 3.400 3.400 3.440 3.350 3.410 2,697,000 9,108,390 3.3772 2.792 2.792 2.825 2.751 2.800 3,284,576 2.7731 2.72%
2019-03-11 0 3.310 3.250 3.330 3.200 3.390 248,000 811,410 3.2718 2.718 2.669 2.734 2.628 2.784 302,030 2.6865 3.44%
2019-03-08 0 3.200 3.200 3.210 3.180 3.220 828,000 2,645,970 3.1956 2.628 2.628 2.636 2.611 2.644 1,008,390 2.6240 0.00%
2019-03-07 0 3.200 3.200 3.250 3.200 3.360 566,000 1,850,720 3.2698 2.628 2.628 2.669 2.628 2.759 689,310 2.6849 0.00%
2019-03-06 0 3.200 3.200 3.230 3.150 3.260 432,000 1,389,650 3.2168 2.628 2.628 2.652 2.586 2.677 526,117 2.6413 2.56%
2019-03-05 0 3.120 3.120 3.200 3.100 3.150 587,000 1,831,340 3.1198 2.562 2.562 2.628 2.545 2.586 714,885 2.5617 0.65%
2019-03-04 0 3.100 3.100 3.170 3.060 3.140 1,530,000 4,743,000 3.1000 2.545 2.545 2.603 2.513 2.578 1,863,330 2.5454 1.31%
2019-03-01 0 3.060 3.060 3.150 3.040 3.060 680,000 2,080,200 3.0591 2.513 2.513 2.586 2.496 2.513 828,147 2.5119 0.99%
2019-02-28 0 3.030 3.030 3.090 2.960 3.090 327,000 990,120 3.0279 2.488 2.488 2.537 2.430 2.537 398,241 2.4862 2.71%
2019-02-27 0 2.950 2.950 3.030 - - 0 0 - 2.422 2.422 2.488 - - 0 - 0.00%
2019-02-26 0 2.950 2.950 2.960 2.920 2.950 178,000 524,950 2.9492 2.422 2.422 2.430 2.398 2.422 216,780 2.4216 1.03%
2019-02-25 0 2.920 2.920 2.950 2.900 2.950 31,000 90,120 2.9071 2.398 2.398 2.422 2.381 2.422 37,754 2.3870 0.34%
2019-02-22 0 2.910 2.910 2.930 2.900 2.970 477,000 1,401,610 2.9384 2.389 2.389 2.406 2.381 2.439 580,920 2.4127 0.00%
2019-02-21 0 2.910 2.870 2.910 2.860 2.950 26,000 75,880 2.9185 2.389 2.357 2.389 2.348 2.422 31,664 2.3964 2.11%
2019-02-20 0 2.850 2.850 2.900 2.850 2.900 52,000 148,300 2.8519 2.340 2.340 2.381 2.340 2.381 63,329 2.3417 -1.04%
2019-02-19 0 2.880 2.840 2.880 2.840 2.900 19,000 54,800 2.8842 2.365 2.332 2.365 2.332 2.381 23,139 2.3683 1.41%
2019-02-18 0 2.840 2.840 2.880 2.800 2.890 22,000 62,490 2.8405 2.332 2.332 2.365 2.299 2.373 26,793 2.3323 1.43%
2019-02-15 0 2.800 2.800 2.900 2.800 2.900 31,000 87,260 2.8148 2.299 2.299 2.381 2.299 2.381 37,754 2.3113 -3.45%
2019-02-14 0 2.900 2.880 2.900 2.900 2.900 14,000 40,600 2.9000 2.381 2.365 2.381 2.381 2.381 17,050 2.3812 0.00%
2019-02-13 0 2.900 2.800 2.900 2.820 2.900 105,000 296,500 2.8238 2.381 2.299 2.381 2.316 2.381 127,876 2.3187 3.57%
2019-02-12 0 2.800 2.800 2.900 2.800 2.850 139,000 394,460 2.8378 2.299 2.299 2.381 2.299 2.340 169,283 2.3302 0.00%
2019-02-11 0 2.800 2.740 2.850 2.800 2.850 73,000 207,600 2.8438 2.299 2.250 2.340 2.299 2.340 88,904 2.3351 -1.06%
2019-02-08 0 2.830 2.820 2.850 - - 0 0 - 2.324 2.316 2.340 - - 0 - 0.00%
2019-02-04 0 2.830 2.660 2.850 - - 0 0 - 2.324 2.184 2.340 - - 0 - 0.00%
2019-02-01 0 2.830 2.750 2.830 2.750 2.830 8,000 22,560 2.8200 2.324 2.258 2.324 2.258 2.324 9,743 2.3155 2.91%
2019-01-31 0 2.750 2.750 2.800 2.750 2.840 248,000 694,100 2.7988 2.258 2.258 2.299 2.258 2.332 302,030 2.2981 -1.79%
2019-01-30 0 2.800 2.800 2.850 2.800 2.850 150,000 420,190 2.8013 2.299 2.299 2.340 2.299 2.340 182,679 2.3001 0.00%
2019-01-29 0 2.800 2.780 2.890 2.790 2.820 515,000 1,441,890 2.7998 2.299 2.283 2.373 2.291 2.316 627,199 2.2989 0.00%
2019-01-28 0 2.800 2.800 2.850 2.800 2.850 218,000 615,840 2.8250 2.299 2.299 2.340 2.299 2.340 265,494 2.3196 1.08%
2019-01-25 0 2.770 2.750 2.850 2.700 2.850 231,000 638,470 2.7639 2.274 2.258 2.340 2.217 2.340 281,326 2.2695 -2.81%
2019-01-24 0 2.850 2.770 2.850 2.730 2.850 153,000 422,480 2.7613 2.340 2.274 2.340 2.242 2.340 186,333 2.2673 3.64%
2019-01-23 0 2.750 2.650 2.750 2.700 2.770 383,000 1,052,270 2.7474 2.258 2.176 2.258 2.217 2.274 466,441 2.2560 2.23%
2019-01-22 0 2.690 2.630 2.750 2.620 2.740 559,000 1,487,340 2.6607 2.209 2.160 2.258 2.151 2.250 680,785 2.1847 1.13%
2019-01-21 0 2.660 2.640 2.680 2.610 2.660 46,000 121,400 2.6391 2.184 2.168 2.201 2.143 2.184 56,022 2.1670 -0.75%
2019-01-18 0 2.680 2.620 2.690 2.610 2.700 79,000 207,950 2.6323 2.201 2.151 2.209 2.143 2.217 96,211 2.1614 -0.37%
2019-01-17 0 2.690 2.650 2.700 2.610 2.690 53,000 139,300 2.6283 2.209 2.176 2.217 2.143 2.209 64,547 2.1581 0.37%
2019-01-16 0 2.680 2.640 2.700 2.610 2.680 12,000 31,460 2.6217 2.201 2.168 2.217 2.143 2.201 14,614 2.1527 3.08%
2019-01-15 0 2.600 2.600 2.660 2.600 2.660 48,000 125,280 2.6100 2.135 2.135 2.184 2.135 2.184 58,457 2.1431 -2.26%
2019-01-14 0 2.660 2.610 2.660 2.660 2.660 32,008 85,141 2.6600 2.184 2.143 2.184 2.184 2.184 38,981 2.1841 0.00%
2019-01-11 0 2.660 2.610 2.660 - - 0 0 - 2.184 2.143 2.184 - - 0 - 0.00%
2019-01-10 0 2.660 2.620 2.660 2.660 2.660 5,000 13,300 2.6600 2.184 2.151 2.184 2.184 2.184 6,089 2.1842 2.31%
2019-01-09 0 2.600 2.610 2.660 2.600 2.690 227,000 598,150 2.6350 2.135 2.143 2.184 2.135 2.209 276,455 2.1636 -2.26%
2019-01-08 0 2.660 2.610 2.660 2.610 2.740 89,000 235,050 2.6410 2.184 2.143 2.184 2.143 2.250 108,390 2.1686 -1.12%
2019-01-07 0 2.690 2.620 2.690 2.590 2.890 19,000 52,190 2.7468 2.209 2.151 2.209 2.127 2.373 23,139 2.2555 0.00%
2019-01-04 0 2.690 2.690 2.700 2.600 2.690 58,000 155,540 2.6817 2.209 2.209 2.217 2.135 2.209 70,636 2.2020 -0.37%
2019-01-03 0 2.700 2.620 2.700 2.610 2.700 158,000 419,060 2.6523 2.217 2.151 2.217 2.143 2.217 192,422 2.1778 0.00%
2019-01-02 0 2.700 2.610 2.700 2.680 2.700 223,000 601,340 2.6966 2.217 2.143 2.217 2.201 2.217 271,583 2.2142 0.00%
2018-12-31 0 2.700 2.700 2.750 2.620 2.770 99,000 266,980 2.6968 2.217 2.217 2.258 2.151 2.274 120,568 2.2143 3.05%
2018-12-28 0 2.620 2.610 2.660 2.610 2.720 240,000 641,180 2.6716 2.151 2.143 2.184 2.143 2.233 292,287 2.1937 -1.50%
2018-12-27 0 2.660 2.640 2.690 2.660 2.690 16,000 42,840 2.6775 2.184 2.168 2.209 2.184 2.209 19,486 2.1985 0.76%
2018-12-24 0 2.640 2.600 2.650 2.580 2.850 214,000 575,260 2.6881 2.168 2.135 2.176 2.118 2.340 260,623 2.2073 -8.01%
2018-12-21 0 2.870 2.810 2.880 2.780 2.880 12,000 34,260 2.8550 2.357 2.307 2.365 2.283 2.365 14,614 2.3443 1.77%
2018-12-20 0 2.820 2.820 2.870 2.820 2.820 4,000 11,280 2.8200 2.316 2.316 2.357 2.316 2.316 4,871 2.3155 -1.05%
2018-12-19 0 2.850 2.800 2.890 2.800 2.890 77,000 219,830 2.8549 2.340 2.299 2.373 2.299 2.373 93,775 2.3442 2.15%
2018-12-18 0 2.790 2.790 2.880 2.790 2.890 82,000 231,670 2.8252 2.291 2.291 2.365 2.291 2.373 99,865 2.3198 0.36%
2018-12-17 0 2.780 2.780 2.900 2.780 2.900 72,000 206,480 2.8678 2.283 2.283 2.381 2.283 2.381 87,686 2.3548 -2.80%
2018-12-14 0 2.860 2.860 2.880 2.860 2.920 14,000 40,460 2.8900 2.348 2.348 2.365 2.348 2.398 17,050 2.3730 1.42%
2018-12-13 0 2.820 2.820 2.900 2.820 2.900 58,000 167,560 2.8890 2.316 2.316 2.381 2.316 2.381 70,636 2.3722 0.71%
2018-12-12 0 2.800 2.800 2.880 2.780 2.900 164,000 471,630 2.8758 2.299 2.299 2.365 2.283 2.381 199,729 2.3613 -2.78%
2018-12-11 0 2.880 2.840 2.880 2.890 2.890 2,000 5,780 2.8900 2.365 2.332 2.365 2.373 2.373 2,436 2.3730 2.86%
2018-12-10 0 2.800 2.800 2.920 2.770 2.930 76,000 218,680 2.8774 2.299 2.299 2.398 2.274 2.406 92,558 2.3626 -2.78%
2018-12-07 0 2.880 2.850 2.900 - - 0 0 - 2.365 2.340 2.381 - - 0 - 0.00%
2018-12-06 0 2.880 2.820 2.900 - - 0 0 - 2.365 2.316 2.381 - - 0 - 0.00%
2018-12-05 0 2.880 2.850 2.880 2.790 2.900 33,000 92,490 2.8027 2.365 2.340 2.365 2.291 2.381 40,189 2.3013 0.70%
2018-12-04 0 2.860 2.830 2.900 2.830 2.900 55,000 159,240 2.8953 2.348 2.324 2.381 2.324 2.381 66,982 2.3773 -2.39%
2018-12-03 0 2.930 2.880 2.930 2.880 2.960 4,000 11,680 2.9200 2.406 2.365 2.406 2.365 2.430 4,871 2.3976 2.09%
2018-11-30 0 2.870 2.820 2.880 2.760 2.890 152,000 427,070 2.8097 2.357 2.316 2.365 2.266 2.373 185,115 2.3071 0.35%
2018-11-29 0 2.860 2.860 2.920 2.800 2.950 136,000 390,980 2.8749 2.348 2.348 2.398 2.299 2.422 165,629 2.3606 2.14%
2018-11-28 0 2.800 2.760 2.800 2.750 2.800 21,000 57,830 2.7538 2.299 2.266 2.299 2.258 2.299 25,575 2.2612 0.00%
2018-11-27 0 2.800 2.740 2.800 2.800 2.810 55,000 154,090 2.8016 2.299 2.250 2.299 2.299 2.307 66,982 2.3005 1.82%
2018-11-26 0 2.750 2.720 2.990 2.720 2.750 104,000 285,910 2.7491 2.258 2.233 2.455 2.233 2.258 126,658 2.2573 1.10%
2018-11-23 0 2.720 2.720 2.750 2.700 2.720 3,151,000 8,509,330 2.7005 2.233 2.233 2.258 2.217 2.233 3,837,485 2.2174 0.00%
2018-11-22 0 2.720 2.720 2.800 2.700 2.830 4,462,000 12,064,430 2.7038 2.233 2.233 2.299 2.217 2.324 5,434,103 2.2201 -2.86%
2018-11-21 0 2.800 2.800 2.830 2.720 2.800 95,000 264,760 2.7869 2.299 2.299 2.324 2.233 2.299 115,697 2.2884 0.00%
2018-11-20 0 2.800 2.760 2.820 2.720 2.800 77,000 213,870 2.7775 2.299 2.266 2.316 2.233 2.299 93,775 2.2807 0.00%
2018-11-19 0 2.800 2.770 2.800 2.770 2.870 111,000 313,910 2.8280 2.299 2.274 2.299 2.274 2.357 135,183 2.3221 -1.06%
2018-11-16 0 2.830 2.770 2.830 2.770 2.890 48,000 133,760 2.7867 2.324 2.274 2.324 2.274 2.373 58,457 2.2882 -0.70%
2018-11-15 0 2.850 2.790 2.870 2.780 2.870 29,000 81,660 2.8159 2.340 2.291 2.357 2.283 2.357 35,318 2.3121 2.52%
2018-11-14 0 2.780 2.770 2.900 2.780 2.780 21,000 58,380 2.7800 2.283 2.274 2.381 2.283 2.283 25,575 2.2827 0.00%
2018-11-13 0 2.780 2.760 2.820 2.780 2.810 37,000 103,740 2.8038 2.283 2.266 2.316 2.283 2.307 45,061 2.3022 0.36%
2018-11-12 0 2.770 2.770 2.830 2.770 2.800 57,000 158,140 2.7744 2.274 2.274 2.324 2.274 2.299 69,418 2.2781 0.00%
2018-11-09 0 2.770 2.770 2.800 2.760 2.800 33,000 92,280 2.7964 2.274 2.274 2.299 2.266 2.299 40,189 2.2961 -2.81%
2018-11-08 0 2.850 2.800 2.890 2.830 2.850 59,000 168,010 2.8476 2.340 2.299 2.373 2.324 2.340 71,854 2.3382 0.71%
2018-11-07 0 2.830 2.800 2.840 2.830 2.910 109,000 313,610 2.8772 2.324 2.299 2.332 2.324 2.389 132,747 2.3625 -1.39%
2018-11-06 0 2.870 2.840 2.900 2.830 2.910 10,000 28,640 2.8640 2.357 2.332 2.381 2.324 2.389 12,179 2.3517 1.41%
2018-11-05 0 2.830 2.800 2.860 2.800 2.850 125,000 350,920 2.8074 2.324 2.299 2.348 2.299 2.340 152,233 2.3052 0.00%
2018-11-02 0 2.830 2.830 2.920 2.790 2.940 607,000 1,701,700 2.8035 2.324 2.324 2.398 2.291 2.414 739,243 2.3020 2.17%
2018-11-01 0 2.770 2.770 2.900 2.760 2.940 229,000 648,870 2.8335 2.274 2.274 2.381 2.266 2.414 278,891 2.3266 -5.78%
2018-10-31 0 2.940 2.710 2.940 2.780 2.970 29,000 81,850 2.8224 2.414 2.225 2.414 2.283 2.439 35,318 2.3175 5.76%
2018-10-30 0 2.780 2.710 2.810 2.780 2.780 3,000 8,340 2.7800 2.283 2.225 2.307 2.283 2.283 3,654 2.2827 0.00%
2018-10-29 0 2.780 2.680 2.880 2.780 2.790 74,000 205,860 2.7819 2.283 2.201 2.365 2.283 2.291 90,122 2.2842 0.00%
2018-10-26 0 2.780 2.750 2.800 2.750 2.800 168,000 467,500 2.7827 2.283 2.258 2.299 2.258 2.299 204,601 2.2849 -3.14%
2018-10-25 0 2.870 2.760 2.970 2.690 2.870 200,000 557,480 2.7874 2.357 2.266 2.439 2.209 2.357 243,573 2.2888 -3.04%
2018-10-24 0 2.960 2.750 2.960 - - 0 0 - 2.430 2.258 2.430 - - 0 - 0.00%
2018-10-23 0 2.960 2.770 2.960 2.930 2.970 100,000 296,000 2.9600 2.430 2.274 2.430 2.406 2.439 121,786 2.4305 -0.34%
2018-10-22 0 2.970 2.740 2.970 2.980 3.000 403,000 1,207,720 2.9968 2.439 2.250 2.439 2.447 2.463 490,799 2.4607 14.23%
2018-10-19 0 2.600 2.590 2.600 2.600 2.710 103,000 269,950 2.6209 2.135 2.127 2.135 2.135 2.225 125,440 2.1520 2.77%
2018-10-18 0 2.530 2.470 2.650 2.530 2.620 21,000 54,730 2.6062 2.077 2.028 2.176 2.077 2.151 25,575 2.1400 -2.32%
2018-10-16 0 2.590 2.590 2.690 2.580 2.700 981,000 2,562,590 2.6122 2.127 2.127 2.209 2.118 2.217 1,194,723 2.1449 -4.07%
2018-10-15 0 2.700 2.700 2.740 2.670 2.720 26,000 70,450 2.7096 2.217 2.217 2.250 2.192 2.233 31,664 2.2249 1.12%
2018-10-12 0 2.670 2.670 2.700 2.600 2.790 114,000 310,030 2.7196 2.192 2.192 2.217 2.135 2.291 138,836 2.2331 -2.55%
2018-10-11 0 2.740 2.740 2.770 2.720 2.800 22,000 60,730 2.7605 2.250 2.250 2.274 2.233 2.299 26,793 2.2666 -5.19%
2018-10-10 0 2.890 2.890 2.910 2.800 2.950 476,000 1,365,750 2.8692 2.373 2.373 2.389 2.299 2.422 579,703 2.3559 1.40%
2018-10-09 0 2.850 2.850 2.860 2.800 2.940 166,000 478,360 2.8817 2.340 2.340 2.348 2.299 2.414 202,165 2.3662 -3.72%
2018-10-08 0 2.960 2.960 3.000 2.900 3.030 423,000 1,260,010 2.9787 2.430 2.430 2.463 2.381 2.488 515,156 2.4459 -1.66%
2018-10-05 0 3.010 3.010 3.040 3.000 3.100 244,000 737,500 3.0225 2.472 2.472 2.496 2.463 2.545 297,158 2.4818 -1.63%
2018-10-04 0 3.060 3.050 3.100 3.050 3.100 87,000 268,000 3.0805 2.513 2.504 2.545 2.504 2.545 105,954 2.5294 -0.65%
2018-10-03 0 3.080 3.050 3.090 3.100 3.100 5,000 15,500 3.1000 2.529 2.504 2.537 2.545 2.545 6,089 2.5454 -0.65%
2018-10-02 0 3.100 3.070 3.100 3.070 3.120 30,000 93,110 3.1037 2.545 2.521 2.545 2.521 2.562 36,536 2.5485 -1.59%
2018-09-28 0 3.150 3.090 3.150 3.100 3.150 37,000 115,250 3.1149 2.586 2.537 2.586 2.545 2.586 45,061 2.5576 0.64%
2018-09-27 0 3.130 3.100 3.130 3.080 3.150 241,000 748,820 3.1071 2.570 2.545 2.570 2.529 2.586 293,505 2.5513 0.00%
2018-09-26 0 3.130 3.120 3.130 3.090 3.200 1,878,000 5,864,845 3.1229 2.570 2.562 2.570 2.537 2.628 2,287,146 2.5643 0.00%
2018-09-24 0 3.130 3.080 3.100 3.040 3.130 105,000 324,200 3.0876 2.570 2.529 2.545 2.496 2.570 127,876 2.5353 0.97%
2018-09-21 0 3.100 3.060 3.100 3.060 3.100 27,000 82,760 3.0652 2.545 2.513 2.545 2.513 2.545 32,882 2.5169 0.65%
2018-09-20 0 3.080 3.070 3.090 3.060 3.100 87,000 267,110 3.0702 2.529 2.521 2.537 2.513 2.545 105,954 2.5210 0.00%
2018-09-19 0 3.080 3.080 3.100 3.050 3.100 373,000 1,154,650 3.0956 2.529 2.529 2.545 2.504 2.545 454,263 2.5418 0.00%
2018-09-18 0 3.080 3.080 3.090 3.030 3.130 94,000 292,470 3.1114 2.529 2.529 2.537 2.488 2.570 114,479 2.5548 -0.65%
2018-09-17 0 3.100 3.100 3.130 3.060 3.060 3,000 9,180 3.0600 2.545 2.545 2.570 2.513 2.513 3,654 2.5126 0.00%
2018-09-14 0 3.100 3.090 3.100 3.070 3.130 496,000 1,537,390 3.0996 2.545 2.537 2.545 2.521 2.570 604,060 2.5451 0.65%
2018-09-13 0 3.080 3.080 3.100 3.060 3.130 1,348,000 4,180,440 3.1012 2.529 2.529 2.545 2.513 2.570 1,641,679 2.5464 0.65%
2018-09-12 0 3.060 3.060 3.100 3.040 3.100 485,000 1,489,150 3.0704 2.513 2.513 2.545 2.496 2.545 590,663 2.5211 -2.86%
2018-09-11 0 3.150 3.080 3.200 3.090 3.250 200,000 639,740 3.1987 2.586 2.529 2.628 2.537 2.669 243,573 2.6265 0.32%
2018-09-10 0 3.140 3.090 3.140 3.070 3.170 84,000 264,650 3.1506 2.578 2.537 2.578 2.521 2.603 102,300 2.5870 -1.26%
2018-09-07 0 3.180 3.190 3.260 3.160 3.290 337,000 1,074,520 3.1885 2.611 2.619 2.677 2.595 2.701 410,420 2.6181 1.27%
2018-09-06 0 3.140 3.140 3.160 3.020 3.190 1,089,000 3,383,150 3.1067 2.578 2.578 2.595 2.480 2.619 1,326,252 2.5509 3.29%
2018-09-05 0 3.040 3.020 3.120 3.020 3.200 974,000 2,982,860 3.0625 2.496 2.480 2.562 2.480 2.628 1,186,198 2.5146 -5.00%
2018-09-04 0 3.200 3.230 3.260 3.040 3.200 349,000 1,082,920 3.1029 2.628 2.652 2.677 2.496 2.628 425,034 2.5478 4.92%
2018-09-03 0 3.050 3.050 3.060 3.000 3.320 677,000 2,132,730 3.1503 2.504 2.504 2.513 2.463 2.726 824,493 2.5867 -9.23%
2018-08-31 0 3.360 3.360 3.480 3.310 3.550 233,000 786,630 3.3761 2.759 2.759 2.857 2.718 2.915 283,762 2.7721 -1.18%
2018-08-30 0 3.400 3.350 3.470 3.350 3.600 331,000 1,152,210 3.4810 2.792 2.751 2.849 2.751 2.956 403,113 2.8583 -4.76%
2018-08-29 0 3.570 3.410 3.590 3.400 3.620 1,550,000 5,465,240 3.5260 2.931 2.800 2.948 2.792 2.972 1,887,687 2.8952 3.48%
2018-08-28 0 3.450 3.390 3.450 3.200 3.490 600,000 2,044,370 3.4073 2.833 2.784 2.833 2.628 2.866 730,718 2.7978 8.49%
2018-08-27 0 3.180 3.180 3.250 3.180 3.210 105,000 334,470 3.1854 2.611 2.611 2.669 2.611 2.636 127,876 2.6156 0.00%
2018-08-24 0 3.180 3.150 3.200 3.100 3.180 236,000 736,820 3.1221 2.611 2.586 2.628 2.545 2.611 287,416 2.5636 0.95%
2018-08-23 0 3.150 3.150 3.200 3.110 3.150 117,000 365,760 3.1262 2.586 2.586 2.628 2.554 2.586 142,490 2.5669 -1.25%
2018-08-22 0 3.190 3.100 3.190 - - 0 0 - 2.619 2.545 2.619 - - 0 - 0.00%
2018-08-21 0 3.190 3.180 3.200 3.080 3.210 584,000 1,856,050 3.1782 2.619 2.611 2.628 2.529 2.636 711,232 2.6096 3.24%
2018-08-20 0 3.090 2.990 3.100 2.980 3.100 60,000 184,780 3.0797 2.537 2.455 2.545 2.447 2.545 73,072 2.5287 3.00%
2018-08-17 0 3.000 3.000 3.100 2.990 3.110 69,000 209,400 3.0348 2.463 2.463 2.545 2.455 2.554 84,033 2.4919 -3.23%
2018-08-16 0 3.100 3.030 3.100 2.970 3.150 715,000 2,161,910 3.0237 2.545 2.488 2.545 2.439 2.586 870,772 2.4828 0.65%
2018-08-15 0 3.080 3.080 3.160 2.970 3.170 1,938,000 5,909,270 3.0492 2.529 2.529 2.595 2.439 2.603 2,360,218 2.5037 -2.84%
2018-08-14 0 3.170 3.170 3.190 3.160 3.200 244,000 774,780 3.1753 2.603 2.603 2.619 2.595 2.628 297,158 2.6073 -1.25%
2018-08-13 0 3.210 3.210 3.220 3.210 3.290 491,000 1,591,270 3.2409 2.636 2.636 2.644 2.636 2.701 597,971 2.6611 -3.02%
2018-08-10 0 3.310 3.300 3.310 3.230 3.310 457,000 1,505,370 3.2940 2.718 2.710 2.718 2.652 2.718 556,563 2.7048 -0.30%
2018-08-09 0 3.320 3.330 3.340 3.210 3.340 563,000 1,856,960 3.2983 2.726 2.734 2.743 2.636 2.743 685,657 2.7083 0.30%
2018-08-08 0 3.310 3.300 3.310 3.200 3.310 709,000 2,335,810 3.2945 2.718 2.710 2.718 2.628 2.718 863,465 2.7052 0.91%
2018-08-07 0 3.280 3.280 3.300 3.160 3.350 944,000 3,103,530 3.2876 2.693 2.693 2.710 2.595 2.751 1,149,662 2.6995 2.82%
2018-08-06 0 3.190 3.190 3.200 3.190 3.350 895,000 2,899,320 3.2395 2.619 2.619 2.628 2.619 2.751 1,089,987 2.6600 -4.78%
2018-08-03 0 3.350 3.310 3.350 3.260 3.400 1,562,000 5,191,330 3.3235 2.751 2.718 2.751 2.677 2.792 1,902,301 2.7290 2.76%
2018-08-02 0 3.260 3.210 3.270 3.210 3.310 1,432,000 4,632,280 3.2348 2.677 2.636 2.685 2.636 2.718 1,743,979 2.6562 0.93%
2018-08-01 0 3.230 3.220 3.300 3.220 3.390 454,000 1,488,350 3.2783 2.652 2.644 2.710 2.644 2.784 552,910 2.6919 -3.29%
2018-07-31 0 3.340 3.310 3.380 3.220 3.450 873,000 2,873,910 3.2920 2.743 2.718 2.775 2.644 2.833 1,063,194 2.7031 -1.76%
2018-07-30 0 3.400 3.400 3.450 3.320 3.510 499,000 1,712,550 3.4320 2.792 2.792 2.833 2.726 2.882 607,713 2.8180 -2.02%
2018-07-27 0 3.470 3.470 3.490 3.420 3.590 1,290,000 4,513,470 3.4988 2.849 2.849 2.866 2.808 2.948 1,571,043 2.8729 -1.98%
2018-07-26 0 3.540 3.510 3.540 3.400 3.720 2,674,000 9,539,740 3.5676 2.907 2.882 2.907 2.792 3.055 3,256,565 2.9294 -5.85%
2018-07-25 0 3.760 3.750 3.760 3.680 3.900 1,399,000 5,314,230 3.7986 3.087 3.079 3.087 3.022 3.202 1,703,790 3.1191 -2.84%
2018-07-24 0 3.870 3.860 3.870 3.790 3.950 1,964,000 7,669,680 3.9051 3.178 3.169 3.178 3.112 3.243 2,391,882 3.2065 0.52%
2018-07-23 0 3.850 3.850 3.870 3.700 3.870 847,010 3,218,618 3.8000 3.161 3.161 3.178 3.038 3.178 1,031,542 3.1202 1.32%
2018-07-20 0 3.800 3.830 3.840 3.610 3.900 5,322,000 19,965,000 3.7514 3.120 3.145 3.153 2.964 3.202 6,481,465 3.0803 2.98%
2018-07-19 0 3.690 3.680 3.700 3.450 3.760 3,939,000 14,361,520 3.6460 3.030 3.022 3.038 2.833 3.087 4,797,161 2.9938 3.07%
2018-07-18 0 3.580 3.570 3.580 3.200 3.680 9,667,000 33,792,480 3.4957 2.940 2.931 2.940 2.628 3.022 11,773,078 2.8703 11.87%
2018-07-17 0 3.200 3.190 3.200 3.000 3.290 5,656,000 18,010,410 3.1843 2.628 2.619 2.628 2.463 2.701 6,888,231 2.6147 6.67%
2018-07-16 0 3.000 2.970 3.000 2.900 3.030 1,380,000 4,118,680 2.9846 2.463 2.439 2.463 2.381 2.488 1,680,650 2.4506 1.01%
2018-07-13 0 2.970 2.970 2.980 2.830 3.010 5,173,000 15,297,140 2.9571 2.439 2.439 2.447 2.324 2.472 6,300,004 2.4281 2.41%
2018-07-12 0 2.900 2.900 2.910 2.880 3.080 25,906,010 76,054,889 2.9358 2.381 2.381 2.389 2.365 2.529 31,549,963 2.4106

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