Midea Real Estate Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03990  2018-10-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-05 0 2.665 2.665 2.670 2.660 2.685 681,800 1,820,784 2.6706 2.665 2.665 2.670 2.660 2.685 681,800 2.6706 -0.74%
2026-08-04 0 2.685 2.675 2.685 2.675 2.770 1,331,000 3,591,633 2.6984 2.685 2.675 2.685 2.675 2.770 1,331,000 2.6984 -2.89%
2026-08-03 0 2.765 2.755 2.765 2.750 3.000 722,000 1,998,882 2.7685 2.765 2.755 2.765 2.750 3.000 722,000 2.7685 -1.60%
2026-07-31 0 3.000 2.970 3.000 2.960 3.010 959,400 2,858,370 2.9793 2.810 2.782 2.810 2.773 2.819 1,024,270 2.7906 1.35%
2026-07-30 0 2.960 2.960 2.980 2.960 3.010 1,060,000 3,164,044 2.9849 2.773 2.773 2.791 2.773 2.819 1,131,673 2.7959 -0.34%
2026-07-29 0 2.970 2.950 2.970 2.940 3.020 1,363,400 4,061,226 2.9787 2.782 2.763 2.782 2.754 2.829 1,455,587 2.7901 1.37%
2026-07-28 0 2.930 2.930 2.940 2.920 2.960 529,600 1,557,165 2.9403 2.744 2.744 2.754 2.735 2.773 565,409 2.7540 -0.34%
2026-07-27 0 2.940 2.930 2.940 2.920 2.960 462,600 1,359,091 2.9379 2.754 2.744 2.754 2.735 2.773 493,879 2.7519 1.03%
2026-07-24 0 2.910 2.910 2.930 2.840 2.930 560,600 1,631,469 2.9102 2.726 2.726 2.744 2.660 2.744 598,505 2.7259 -1.69%
2026-07-23 0 2.960 2.960 2.980 2.910 3.030 1,088,400 3,238,223 2.9752 2.773 2.773 2.791 2.726 2.838 1,161,993 2.7868 1.72%
2026-07-22 0 2.910 2.910 2.940 2.880 2.930 575,200 1,678,838 2.9187 2.726 2.726 2.754 2.698 2.744 614,093 2.7339 0.34%
2026-07-21 0 2.900 2.890 2.900 2.880 2.920 712,000 2,065,818 2.9014 2.716 2.707 2.716 2.698 2.735 760,142 2.7177 -0.34%
2026-07-20 0 2.910 2.880 2.910 2.880 2.930 463,400 1,347,138 2.9071 2.726 2.698 2.726 2.698 2.744 494,733 2.7230 1.75%
2026-07-17 0 2.860 2.860 2.870 2.830 2.900 406,400 1,167,530 2.8729 2.679 2.679 2.688 2.651 2.716 433,879 2.6909 -1.04%
2026-07-16 0 2.890 2.890 2.900 2.840 2.910 545,000 1,566,145 2.8737 2.707 2.707 2.716 2.660 2.726 581,851 2.6917 1.76%
2026-07-15 0 2.840 2.830 2.840 2.840 2.880 356,800 1,020,002 2.8588 2.660 2.651 2.660 2.660 2.698 380,925 2.6777 -0.35%
2026-07-14 0 2.850 2.830 2.850 2.820 2.880 322,400 918,534 2.8491 2.669 2.651 2.669 2.641 2.698 344,199 2.6686 0.00%
2026-07-13 0 2.850 2.850 2.860 2.830 2.890 442,400 1,260,019 2.8481 2.669 2.669 2.679 2.651 2.707 472,313 2.6678 -1.38%
2026-07-10 0 2.890 2.880 2.890 2.870 2.980 558,600 1,631,206 2.9202 2.707 2.698 2.707 2.688 2.791 596,370 2.7352 0.00%
2026-07-09 0 2.890 2.890 2.900 2.850 3.070 1,068,600 3,103,156 2.9039 2.707 2.707 2.716 2.669 2.876 1,140,854 2.7200 1.40%
2026-07-08 0 2.850 2.850 2.870 2.800 2.880 413,000 1,176,276 2.8481 2.669 2.669 2.688 2.623 2.698 440,925 2.6677 0.35%
2026-07-07 0 2.840 2.830 2.840 2.780 2.890 485,400 1,374,618 2.8319 2.660 2.651 2.660 2.604 2.707 518,221 2.6526 0.71%
2026-07-06 0 2.820 2.780 2.820 2.750 2.870 260,600 729,018 2.7975 2.641 2.604 2.641 2.576 2.688 278,221 2.6203 2.17%
2026-07-03 0 2.760 2.760 2.780 2.690 2.810 490,000 1,352,470 2.7601 2.585 2.585 2.604 2.520 2.632 523,132 2.5853 2.60%
2026-07-02 0 2.690 2.690 2.700 2.690 2.780 196,400 532,422 2.7109 2.520 2.520 2.529 2.520 2.604 209,680 2.5392 0.00%
2026-06-30 0 2.690 2.690 2.700 2.660 2.730 599,600 1,603,876 2.6749 2.520 2.520 2.529 2.492 2.557 640,142 2.5055 -3.24%
2026-06-29 0 2.780 2.730 2.780 2.650 2.790 318,200 876,888 2.7558 2.604 2.557 2.604 2.482 2.613 339,715 2.5812 1.83%
2026-06-26 0 2.730 2.710 2.730 2.700 2.770 835,000 2,276,690 2.7266 2.557 2.538 2.557 2.529 2.595 891,459 2.5539 -1.80%
2026-06-25 0 2.780 2.770 2.780 2.730 2.800 539,000 1,485,418 2.7559 2.604 2.595 2.604 2.557 2.623 575,445 2.5813 -1.07%
2026-06-24 0 2.810 2.810 2.820 2.760 2.870 524,800 1,466,690 2.7948 2.632 2.632 2.641 2.585 2.688 560,285 2.6178 -1.06%
2026-06-23 0 2.840 2.820 2.840 2.800 2.840 264,800 746,742 2.8200 2.660 2.641 2.660 2.623 2.660 282,705 2.6414 0.00%
2026-06-22 0 2.840 2.840 2.880 2.810 2.860 314,800 894,104 2.8402 2.660 2.660 2.698 2.632 2.679 336,085 2.6603 -0.35%
2026-06-18 0 2.850 2.850 2.860 2.800 2.890 444,400 1,259,908 2.8351 2.669 2.669 2.679 2.623 2.707 474,448 2.6555 -1.04%
2026-06-17 0 2.880 2.880 2.900 2.860 2.940 283,200 820,870 2.8986 2.698 2.698 2.716 2.679 2.754 302,349 2.7150 1.05%
2026-06-16 0 2.850 2.850 2.870 2.850 3.050 1,315,791 3,807,467 2.8937 2.669 2.669 2.688 2.669 2.857 1,404,759 2.7104 -5.63%
2026-06-15 0 3.020 2.970 3.020 2.950 3.030 275,000 819,248 2.9791 2.829 2.782 2.829 2.763 2.838 293,594 2.7904 2.03%
2026-06-12 0 2.960 2.960 2.980 2.870 2.980 643,200 1,890,492 2.9392 2.773 2.773 2.791 2.688 2.791 686,690 2.7530 1.72%
2026-06-11 0 2.910 2.910 2.940 2.870 2.970 754,600 2,187,134 2.8984 2.726 2.726 2.754 2.688 2.782 805,623 2.7148 -1.36%
2026-06-10 0 2.950 2.940 2.950 2.810 2.970 972,200 2,843,192 2.9245 2.763 2.754 2.763 2.632 2.782 1,037,936 2.7393 1.72%
2026-06-09 0 2.900 2.900 2.910 2.890 2.990 854,800 2,508,576 2.9347 2.716 2.716 2.726 2.707 2.801 912,598 2.7488 -1.02%
2026-06-08 0 2.930 2.930 2.950 2.880 2.950 390,800 1,141,144 2.9200 2.744 2.744 2.763 2.698 2.763 417,224 2.7351 -0.34%
2026-06-05 0 2.940 2.930 2.950 2.860 2.990 614,200 1,811,636 2.9496 2.754 2.744 2.763 2.679 2.801 655,730 2.7628 2.08%
2026-06-04 0 2.880 2.880 2.890 2.850 2.980 606,800 1,752,199 2.8876 2.698 2.698 2.707 2.669 2.791 647,829 2.7047 -0.69%
2026-06-03 0 2.900 2.900 2.930 2.840 2.950 932,200 2,710,853 2.9080 2.716 2.716 2.744 2.660 2.763 995,231 2.7238 -1.69%
2026-06-02 0 2.950 2.940 2.950 2.880 2.970 1,260,400 3,684,242 2.9231 2.763 2.754 2.763 2.698 2.782 1,345,623 2.7379 1.72%
2026-06-01 0 2.900 2.900 2.910 2.840 2.930 999,400 2,903,428 2.9052 2.716 2.716 2.726 2.660 2.744 1,066,975 2.7212 1.05%
2026-05-29 0 2.870 2.860 2.870 2.850 2.980 1,396,200 4,035,442 2.8903 2.688 2.679 2.688 2.669 2.791 1,490,605 2.7073 -0.35%
2026-05-28 0 2.880 2.880 2.910 2.880 2.980 1,142,000 3,322,862 2.9097 2.698 2.698 2.726 2.698 2.791 1,219,217 2.7254 -3.03%
2026-05-27 0 2.970 2.970 2.980 2.930 3.020 727,800 2,161,920 2.9705 2.782 2.782 2.791 2.744 2.829 777,011 2.7824 -1.66%
2026-05-26 0 3.020 3.020 3.040 3.000 3.080 458,400 1,392,872 3.0386 2.829 2.829 2.847 2.810 2.885 489,395 2.8461 -1.63%
2026-05-22 0 3.070 3.070 3.080 3.040 3.120 579,400 1,774,326 3.0624 2.876 2.876 2.885 2.847 2.922 618,577 2.8684 0.00%
2026-05-21 0 3.070 3.070 3.080 3.050 3.150 567,800 1,749,598 3.0814 2.876 2.876 2.885 2.857 2.951 606,192 2.8862 -0.97%
2026-05-20 0 3.100 3.100 3.130 3.030 3.240 878,200 2,714,102 3.0905 2.904 2.904 2.932 2.838 3.035 937,580 2.8948 -2.21%
2026-05-19 0 3.170 3.150 3.170 3.130 3.270 1,469,200 4,669,515 3.1783 2.969 2.951 2.969 2.932 3.063 1,568,541 2.9770 -2.76%
2026-05-18 0 3.260 3.260 3.270 3.260 3.380 1,171,200 3,848,930 3.2863 3.054 3.054 3.063 3.054 3.166 1,250,391 3.0782 -2.98%
2026-05-15 0 3.360 3.330 3.360 3.300 3.420 867,200 2,905,827 3.3508 3.147 3.119 3.147 3.091 3.203 925,836 3.1386 -0.88%
2026-05-14 0 3.390 3.380 3.390 3.370 3.520 718,600 2,442,710 3.3993 3.175 3.166 3.175 3.157 3.297 767,189 3.1840 0.00%
2026-05-13 0 3.390 3.390 3.400 3.380 3.460 851,200 2,910,872 3.4197 3.175 3.175 3.185 3.166 3.241 908,754 3.2031 -2.31%
2026-05-12 0 3.470 3.420 3.470 3.380 3.500 1,063,400 3,653,866 3.4360 3.250 3.203 3.250 3.166 3.278 1,135,302 3.2184 2.06%
2026-05-11 0 3.400 3.400 3.420 3.330 3.440 955,200 3,247,642 3.4000 3.185 3.185 3.203 3.119 3.222 1,019,786 3.1846 1.49%
2026-05-08 0 3.350 3.350 3.370 3.330 3.390 300,000 1,006,872 3.3562 3.138 3.138 3.157 3.119 3.175 320,285 3.1437 -0.89%
2026-05-07 0 3.380 3.330 3.380 3.300 3.440 426,200 1,430,416 3.3562 3.166 3.119 3.166 3.091 3.222 455,018 3.1436 2.11%
2026-05-06 0 3.310 3.260 3.310 3.240 3.330 845,000 2,765,189 3.2724 3.100 3.054 3.100 3.035 3.119 902,135 3.0652 1.53%
2026-05-05 0 3.260 3.260 3.290 3.230 3.300 420,000 1,378,256 3.2816 3.054 3.054 3.082 3.025 3.091 448,399 3.0737 -0.31%
2026-05-04 0 3.270 3.260 3.270 3.180 3.290 271,400 884,940 3.2606 3.063 3.054 3.063 2.979 3.082 289,751 3.0541 0.62%
2026-04-30 0 3.250 3.250 3.270 3.240 3.320 353,400 1,155,312 3.2691 3.044 3.044 3.063 3.035 3.110 377,295 3.0621 -2.11%
2026-04-29 0 3.320 3.310 3.320 3.290 3.340 313,600 1,037,992 3.3099 3.110 3.100 3.110 3.082 3.128 334,804 3.1003 1.84%
2026-04-28 0 3.260 3.260 3.270 3.250 3.280 127,600 416,910 3.2673 3.054 3.054 3.063 3.044 3.072 136,228 3.0604 -0.91%
2026-04-27 0 3.290 3.260 3.290 3.210 3.340 1,470,200 4,796,756 3.2627 3.082 3.054 3.082 3.007 3.128 1,569,609 3.0560 -1.50%
2026-04-24 0 3.340 3.330 3.340 3.250 3.360 640,800 2,126,707 3.3188 3.128 3.119 3.128 3.044 3.147 684,128 3.1086 1.52%
2026-04-23 0 3.290 3.260 3.290 3.260 3.320 286,000 940,316 3.2878 3.082 3.054 3.082 3.054 3.110 305,338 3.0796 -0.30%
2026-04-22 0 3.300 3.300 3.310 3.290 3.360 460,200 1,529,241 3.3230 3.091 3.091 3.100 3.082 3.147 491,317 3.1125 -1.49%
2026-04-21 0 3.350 3.330 3.350 3.320 3.380 578,200 1,931,699 3.3409 3.138 3.119 3.138 3.110 3.166 617,295 3.1293 -0.89%
2026-04-20 0 3.380 3.360 3.380 3.300 3.400 598,600 2,000,291 3.3416 3.166 3.147 3.166 3.091 3.185 639,075 3.1300 -0.59%
2026-04-17 0 3.400 3.380 3.410 3.360 3.430 1,058,200 3,588,024 3.3907 3.185 3.166 3.194 3.147 3.213 1,129,751 3.1759 -0.87%
2026-04-16 0 3.430 3.420 3.430 3.410 3.570 864,000 2,999,704 3.4719 3.213 3.203 3.213 3.194 3.344 922,420 3.2520 -2.56%
2026-04-15 0 3.520 3.500 3.520 3.500 3.690 691,400 2,438,106 3.5263 3.297 3.278 3.297 3.278 3.456 738,149 3.3030 -0.56%
2026-04-14 0 3.540 3.520 3.540 3.500 3.550 487,600 1,715,812 3.5189 3.316 3.297 3.316 3.278 3.325 520,569 3.2960 0.85%
2026-04-13 0 3.510 3.500 3.510 3.450 3.530 840,600 2,926,779 3.4818 3.288 3.278 3.288 3.232 3.306 897,438 3.2613 0.57%
2026-04-10 0 3.490 3.490 3.510 3.490 3.570 552,200 1,935,833 3.5057 3.269 3.269 3.288 3.269 3.344 589,537 3.2836 -2.24%
2026-04-09 0 3.570 3.550 3.570 3.490 3.570 922,400 3,245,946 3.5190 3.344 3.325 3.344 3.269 3.344 984,769 3.2962 1.42%
2026-04-08 0 3.520 3.520 3.530 3.460 3.570 719,400 2,531,079 3.5183 3.297 3.297 3.306 3.241 3.344 768,043 3.2955 3.53%
2026-04-02 0 3.400 3.360 3.400 3.370 3.420 828,800 2,816,274 3.3980 3.185 3.147 3.185 3.157 3.203 884,840 3.1828 0.00%
2026-04-01 0 3.400 3.390 3.400 3.290 3.540 2,384,400 8,089,053 3.3925 3.185 3.175 3.185 3.082 3.316 2,545,623 3.1776 -2.86%
2026-03-31 0 3.500 3.490 3.500 3.450 3.550 863,600 3,032,356 3.5113 3.278 3.269 3.278 3.232 3.325 921,993 3.2889 2.04%
2026-03-30 0 3.430 3.400 3.430 3.350 3.450 601,515 2,048,012 3.4048 3.213 3.185 3.213 3.138 3.232 642,187 3.1891 1.48%
2026-03-27 0 3.380 3.380 3.390 3.230 3.440 1,124,000 3,714,068 3.3043 3.166 3.166 3.175 3.025 3.222 1,200,000 3.0951 3.36%
2026-03-26 0 3.270 3.270 3.290 3.210 3.320 1,502,900 4,880,797 3.2476 3.063 3.063 3.082 3.007 3.110 1,604,520 3.0419 -1.21%
2026-03-25 0 3.310 3.270 3.310 3.250 3.400 1,936,800 6,366,011 3.2869 3.100 3.063 3.100 3.044 3.185 2,067,758 3.0787 0.30%
2026-03-24 0 3.300 3.280 3.300 3.270 3.330 1,344,000 4,414,886 3.2849 3.091 3.072 3.091 3.063 3.119 1,434,875 3.0768 0.30%
2026-03-23 0 3.290 3.270 3.290 3.160 3.340 1,862,200 6,010,560 3.2277 3.082 3.063 3.082 2.960 3.128 1,988,114 3.0232 -2.66%
2026-03-20 0 3.380 3.380 3.400 3.380 3.610 5,301,200 18,142,067 3.4223 3.166 3.166 3.185 3.166 3.381 5,659,644 3.2055 -5.85%
2026-03-19 0 3.590 3.580 3.590 3.590 3.760 1,215,800 4,448,636 3.6590 3.363 3.353 3.363 3.363 3.522 1,298,007 3.4273 -5.03%
2026-03-18 0 3.780 3.770 3.780 3.750 3.870 1,669,000 6,355,164 3.8078 3.541 3.531 3.541 3.513 3.625 1,781,851 3.5666 -1.56%
2026-03-17 0 3.840 3.820 3.840 3.810 4.130 1,857,000 7,253,799 3.9062 3.597 3.578 3.597 3.569 3.868 1,982,562 3.6588 -5.42%
2026-03-16 0 4.060 4.060 4.080 4.030 4.130 809,000 3,291,001 4.0680 3.803 3.803 3.822 3.775 3.868 863,701 3.8103 -0.73%
2026-03-13 0 4.090 4.090 4.100 4.010 4.150 1,085,200 4,419,167 4.0722 3.831 3.831 3.840 3.756 3.887 1,158,577 3.8143 -1.45%
2026-03-12 0 4.150 4.130 4.150 4.130 4.300 1,304,200 5,511,377 4.2259 3.887 3.868 3.887 3.868 4.028 1,392,384 3.9582 -2.58%
2026-03-11 0 4.260 4.260 4.270 4.180 4.300 1,420,600 6,037,394 4.2499 3.990 3.990 4.000 3.915 4.028 1,516,655 3.9807 0.24%
2026-03-10 0 4.250 4.240 4.250 4.140 4.690 4,153,200 18,285,714 4.4028 3.981 3.971 3.981 3.878 4.393 4,434,021 4.1240 -6.80%
2026-03-09 0 4.560 4.550 4.560 4.380 4.580 3,231,200 14,398,202 4.4560 4.271 4.262 4.271 4.103 4.290 3,449,680 4.1738 0.88%
2026-03-06 0 4.520 4.500 4.520 4.360 4.550 4,785,400 21,300,512 4.4511 4.234 4.215 4.234 4.084 4.262 5,108,968 4.1692 2.26%
2026-03-05 0 4.420 4.400 4.420 4.310 4.420 1,520,400 6,639,236 4.3668 4.140 4.121 4.140 4.037 4.140 1,623,203 4.0902 2.31%
2026-03-04 0 4.320 4.310 4.320 4.170 4.340 1,450,800 6,211,166 4.2812 4.046 4.037 4.046 3.906 4.065 1,548,897 4.0101 0.47%
2026-03-03 0 4.300 4.280 4.300 4.200 4.430 3,569,400 15,370,473 4.3062 4.028 4.009 4.028 3.934 4.149 3,810,747 4.0335 0.94%
2026-03-02 0 4.260 4.240 4.260 4.150 4.300 2,164,000 9,148,372 4.2275 3.990 3.971 3.990 3.887 4.028 2,310,320 3.9598 0.95%
2026-02-27 0 4.220 4.210 4.220 4.150 4.220 778,200 3,264,215 4.1946 3.953 3.943 3.953 3.887 3.953 830,819 3.9289 1.93%
2026-02-26 0 4.140 4.140 4.170 4.060 4.210 1,611,600 6,703,501 4.1595 3.878 3.878 3.906 3.803 3.943 1,720,569 3.8961 -0.48%
2026-02-25 0 4.160 4.160 4.170 3.910 4.220 7,599,400 31,059,398 4.0871 3.897 3.897 3.906 3.662 3.953 8,113,238 3.8282 3.74%
2026-02-24 0 4.010 4.010 4.020 3.930 4.020 11,798,805 47,042,315 3.9870 3.756 3.756 3.765 3.681 3.765 12,596,589 3.7345 -0.25%
2026-02-23 0 4.020 4.000 4.020 3.950 4.030 449,200 1,796,516 3.9994 3.765 3.747 3.765 3.700 3.775 479,573 3.7461 1.01%
2026-02-20 0 3.980 3.980 3.990 3.970 4.060 1,058,400 4,233,681 4.0001 3.728 3.728 3.737 3.719 3.803 1,129,964 3.7467 -1.24%
2026-02-16 0 4.030 4.030 4.040 4.020 4.050 5,155,800 21,078,520 4.0883 3.775 3.775 3.784 3.765 3.794 5,504,413 3.8294 -1.47%
2026-02-13 0 4.090 4.080 4.090 4.040 4.130 962,200 3,936,496 4.0911 3.831 3.822 3.831 3.784 3.868 1,027,260 3.8320 -0.49%
2026-02-12 0 4.110 4.110 4.120 4.090 4.140 728,282 3,001,182 4.1209 3.850 3.850 3.859 3.831 3.878 777,525 3.8599 0.00%
2026-02-11 0 4.110 4.100 4.110 4.070 4.150 1,474,200 6,041,618 4.0982 3.850 3.840 3.850 3.812 3.887 1,573,879 3.8387 0.24%
2026-02-10 0 4.100 4.090 4.100 4.050 4.110 1,218,000 4,970,350 4.0807 3.840 3.831 3.840 3.794 3.850 1,300,356 3.8223 1.49%
2026-02-09 0 4.040 4.030 4.040 4.040 4.180 1,418,600 5,805,716 4.0926 3.784 3.775 3.784 3.784 3.915 1,514,520 3.8334 -0.49%
2026-02-06 0 4.060 4.060 4.080 4.000 4.170 4,061,600 16,461,734 4.0530 3.803 3.803 3.822 3.747 3.906 4,336,228 3.7963 -1.69%
2026-02-05 0 4.130 4.130 4.140 4.070 4.140 1,089,400 4,486,892 4.1187 3.868 3.868 3.878 3.812 3.878 1,163,060 3.8578 -1.20%
2026-02-04 0 4.180 4.140 4.180 3.970 4.190 1,004,000 4,128,927 4.1125 3.915 3.878 3.915 3.719 3.925 1,071,886 3.8520 3.72%
2026-02-03 0 4.030 4.030 4.050 4.000 4.110 812,600 3,279,350 4.0356 3.775 3.775 3.794 3.747 3.850 867,544 3.7800 0.25%
2026-02-02 0 4.020 4.020 4.040 4.010 4.210 1,005,400 4,082,148 4.0602 3.765 3.765 3.784 3.756 3.943 1,073,381 3.8031 -4.51%
2026-01-30 0 4.210 4.200 4.210 4.150 4.300 1,246,200 5,234,334 4.2002 3.943 3.934 3.943 3.887 4.028 1,330,463 3.9342 -1.17%
2026-01-29 0 4.260 4.260 4.270 4.090 4.400 4,575,640 19,596,502 4.2828 3.990 3.990 4.000 3.831 4.121 4,885,025 4.0115 3.65%
2026-01-28 0 4.110 4.090 4.110 4.060 4.110 727,540 2,972,881 4.0862 3.850 3.831 3.850 3.803 3.850 776,733 3.8274 0.98%
2026-01-27 0 4.070 4.050 4.070 4.040 4.100 599,400 2,439,992 4.0707 3.812 3.794 3.812 3.784 3.840 639,929 3.8129 0.25%
2026-01-26 0 4.060 4.060 4.080 4.020 4.100 910,800 3,704,062 4.0668 3.803 3.803 3.822 3.765 3.840 972,384 3.8093 0.00%
2026-01-23 0 4.060 4.050 4.060 4.020 4.120 922,400 3,753,396 4.0692 3.803 3.794 3.803 3.765 3.859 984,769 3.8114 -0.25%
2026-01-22 0 4.070 4.060 4.070 4.070 4.120 356,000 1,454,726 4.0863 3.812 3.803 3.812 3.812 3.859 380,071 3.8275 -0.97%
2026-01-21 0 4.110 4.080 4.110 4.050 4.120 582,000 2,373,017 4.0773 3.850 3.822 3.850 3.794 3.859 621,352 3.8191 0.49%
2026-01-20 0 4.090 4.080 4.090 4.070 4.130 669,000 2,747,773 4.1073 3.831 3.822 3.831 3.812 3.868 714,235 3.8472 0.25%
2026-01-19 0 4.080 4.070 4.080 4.020 4.110 395,600 1,610,361 4.0707 3.822 3.812 3.822 3.765 3.850 422,349 3.8129 -0.24%
2026-01-16 0 4.090 4.070 4.090 4.030 4.180 988,400 4,030,290 4.0776 3.831 3.812 3.831 3.775 3.915 1,055,231 3.8193 -1.45%
2026-01-15 0 4.150 4.130 4.150 4.020 4.220 1,352,800 5,618,090 4.1529 3.887 3.868 3.887 3.765 3.953 1,444,270 3.8899 1.22%
2026-01-14 0 4.100 4.080 4.100 4.040 4.120 2,716,878 11,103,507 4.0869 3.840 3.822 3.840 3.784 3.859 2,900,581 3.8280 1.23%
2026-01-13 0 4.050 4.040 4.050 4.000 4.120 2,179,200 8,842,682 4.0578 3.794 3.784 3.794 3.747 3.859 2,326,548 3.8008 0.75%
2026-01-12 0 4.020 4.000 4.020 3.970 4.070 2,236,400 8,946,034 4.0002 3.765 3.747 3.765 3.719 3.812 2,387,616 3.7468 -0.74%
2026-01-09 0 4.050 4.050 4.060 4.010 4.080 1,926,400 7,776,425 4.0368 3.794 3.794 3.803 3.756 3.822 2,056,655 3.7811 -0.98%
2026-01-08 0 4.090 4.080 4.090 4.020 4.100 2,906,200 11,786,646 4.0557 3.831 3.822 3.831 3.765 3.840 3,102,705 3.7988 -0.97%
2026-01-07 0 4.130 4.120 4.130 4.080 4.170 940,800 3,871,872 4.1155 3.868 3.859 3.868 3.822 3.906 1,004,413 3.8549 -0.72%
2026-01-06 0 4.160 4.150 4.160 4.070 4.180 1,501,136 6,184,741 4.1200 3.897 3.887 3.897 3.812 3.915 1,602,636 3.8591 0.97%
2026-01-05 0 4.120 4.110 4.120 4.050 4.200 959,200 3,972,188 4.1411 3.859 3.850 3.859 3.794 3.934 1,024,057 3.8789 0.49%
2026-01-02 0 4.100 4.090 4.100 4.080 4.100 91,400 373,882 4.0906 3.840 3.831 3.840 3.822 3.840 97,580 3.8315 0.00%
2025-12-31 0 4.100 4.090 4.100 4.070 4.110 203,000 829,730 4.0873 3.840 3.831 3.840 3.812 3.850 216,726 3.8285 0.00%
2025-12-30 0 4.100 4.080 4.100 4.040 4.140 613,400 2,511,211 4.0939 3.840 3.822 3.840 3.784 3.878 654,875 3.8346 1.23%
2025-12-29 0 4.050 4.050 4.070 4.030 4.110 667,400 2,721,664 4.0780 3.794 3.794 3.812 3.775 3.850 712,527 3.8197 -1.22%
2025-12-24 0 4.100 4.090 4.100 4.090 4.150 267,448 1,098,066 4.1057 3.840 3.831 3.840 3.831 3.887 285,532 3.8457 0.00%
2025-12-23 0 4.100 4.090 4.100 4.100 4.150 240,200 989,624 4.1200 3.840 3.831 3.840 3.840 3.887 256,441 3.8591 -0.97%
2025-12-22 0 4.140 4.130 4.140 4.080 4.170 307,600 1,274,714 4.1441 3.878 3.868 3.878 3.822 3.906 328,399 3.8816 0.24%
2025-12-19 0 4.130 4.130 4.150 4.110 4.160 265,600 1,102,120 4.1495 3.868 3.868 3.887 3.850 3.897 283,559 3.8867 0.24%
2025-12-18 0 4.120 4.120 4.140 4.090 4.150 430,800 1,778,111 4.1275 3.859 3.859 3.878 3.831 3.887 459,929 3.8661 0.00%
2025-12-17 0 4.120 4.110 4.120 4.050 4.140 1,343,411 5,522,813 4.1110 3.859 3.850 3.859 3.794 3.878 1,434,247 3.8507 0.98%
2025-12-16 0 4.080 4.060 4.080 4.020 4.120 1,034,000 4,190,580 4.0528 3.822 3.803 3.822 3.765 3.859 1,103,915 3.7961 -1.45%
2025-12-15 0 4.140 4.100 4.140 4.090 4.160 1,206,400 4,961,812 4.1129 3.878 3.840 3.878 3.831 3.897 1,287,972 3.8524 -0.48%
2025-12-12 0 4.160 4.150 4.160 4.150 4.240 739,800 3,096,231 4.1852 3.897 3.887 3.897 3.887 3.971 789,822 3.9202 -0.24%
2025-12-11 0 4.170 4.150 4.170 4.150 4.200 604,200 2,517,262 4.1663 3.906 3.887 3.906 3.887 3.934 645,053 3.9024 0.24%
2025-12-10 0 4.160 4.160 4.170 4.160 4.270 1,465,800 6,147,980 4.1943 3.897 3.897 3.906 3.897 4.000 1,564,911 3.9286 0.24%
2025-12-09 0 4.150 4.150 4.170 4.140 4.270 3,698,200 15,435,414 4.1738 3.887 3.887 3.906 3.878 4.000 3,948,256 3.9094 -3.49%
2025-12-08 0 4.300 4.300 4.310 4.270 4.340 542,200 2,329,317 4.2960 4.028 4.028 4.037 4.000 4.065 578,861 4.0240 -0.69%
2025-12-05 0 4.330 4.330 4.340 4.290 4.370 546,600 2,360,580 4.3187 4.056 4.056 4.065 4.018 4.093 583,559 4.0451 0.23%
2025-12-04 0 4.320 4.320 4.330 4.290 4.330 236,200 1,018,481 4.3119 4.046 4.046 4.056 4.018 4.056 252,171 4.0389 -0.23%
2025-12-03 0 4.330 4.280 4.330 4.280 4.370 1,972,800 8,498,754 4.3080 4.056 4.009 4.056 4.009 4.093 2,106,192 4.0351 -1.14%
2025-12-02 0 4.380 4.360 4.380 4.320 4.380 170,200 742,116 4.3603 4.103 4.084 4.103 4.046 4.103 181,708 4.0841 0.00%
2025-12-01 0 4.380 4.330 4.380 4.220 4.400 1,299,400 5,592,628 4.3040 4.103 4.056 4.103 3.953 4.121 1,387,260 4.0314 1.15%
2025-11-28 0 4.480 4.480 4.490 4.430 4.510 905,600 4,051,776 4.4741 4.056 4.056 4.065 4.011 4.083 1,000,326 4.0505 -0.67%
2025-11-27 0 4.510 4.510 4.520 4.480 4.540 366,600 1,655,680 4.5163 4.083 4.083 4.092 4.056 4.110 404,946 4.0886 -0.66%
2025-11-26 0 4.540 4.540 4.550 4.530 4.600 430,800 1,961,964 4.5542 4.110 4.110 4.119 4.101 4.164 475,862 4.1230 -0.44%
2025-11-25 0 4.560 4.550 4.560 4.550 4.630 486,400 2,227,488 4.5795 4.128 4.119 4.128 4.119 4.192 537,277 4.1459 0.00%
2025-11-24 0 4.560 4.560 4.580 4.510 4.600 432,200 1,968,856 4.5554 4.128 4.128 4.146 4.083 4.164 477,408 4.1241 0.00%
2025-11-21 0 4.560 4.540 4.560 4.490 4.610 668,400 3,045,024 4.5557 4.128 4.110 4.128 4.065 4.173 738,315 4.1243 -1.30%
2025-11-20 0 4.620 4.600 4.620 4.490 4.640 582,600 2,668,630 4.5806 4.183 4.164 4.183 4.065 4.201 643,540 4.1468 1.76%
2025-11-19 0 4.540 4.540 4.560 4.480 4.610 636,200 2,874,590 4.5184 4.110 4.110 4.128 4.056 4.173 702,747 4.0905 0.44%
2025-11-18 0 4.520 4.520 4.530 4.520 4.680 1,540,600 7,010,572 4.5505 4.092 4.092 4.101 4.092 4.237 1,701,747 4.1196 -1.95%
2025-11-17 0 4.610 4.610 4.620 4.610 4.700 994,200 4,605,578 4.6324 4.173 4.173 4.183 4.173 4.255 1,098,193 4.1938 -2.12%
2025-11-14 0 4.710 4.700 4.710 4.710 4.830 882,600 4,220,235 4.7816 4.264 4.255 4.264 4.264 4.373 974,920 4.3288 -1.67%
2025-11-13 0 4.790 4.790 4.800 4.750 4.850 275,800 1,320,376 4.7874 4.336 4.336 4.345 4.300 4.391 304,649 4.3341 0.42%
2025-11-12 0 4.770 4.770 4.800 4.670 4.860 608,000 2,909,127 4.7847 4.318 4.318 4.345 4.228 4.400 671,597 4.3317 2.14%
2025-11-11 0 4.670 4.670 4.700 4.650 4.780 1,022,400 4,798,014 4.6929 4.228 4.228 4.255 4.210 4.327 1,129,343 4.2485 -0.43%
2025-11-10 0 4.690 4.690 4.730 4.610 4.750 666,000 3,131,771 4.7024 4.246 4.246 4.282 4.173 4.300 735,664 4.2571 0.64%
2025-11-07 0 4.660 4.650 4.660 4.630 4.700 475,600 2,213,313 4.6537 4.219 4.210 4.219 4.192 4.255 525,348 4.2130 -0.64%
2025-11-06 0 4.690 4.690 4.710 4.670 4.750 736,000 3,474,350 4.7206 4.246 4.246 4.264 4.228 4.300 812,986 4.2736 -0.21%
2025-11-05 0 4.700 4.700 4.710 4.650 4.730 423,800 1,985,690 4.6854 4.255 4.255 4.264 4.210 4.282 468,129 4.2418 -0.42%
2025-11-04 0 4.720 4.720 4.760 4.680 4.800 575,800 2,728,652 4.7389 4.273 4.273 4.309 4.237 4.345 636,029 4.2901 -1.05%
2025-11-03 0 4.770 4.760 4.770 4.720 4.810 353,600 1,684,526 4.7639 4.318 4.309 4.318 4.273 4.355 390,587 4.3128 0.00%
2025-10-31 0 4.770 4.770 4.790 4.730 4.820 350,400 1,677,569 4.7876 4.318 4.318 4.336 4.282 4.364 387,052 4.3342 -0.42%
2025-10-30 0 4.790 4.750 4.790 4.680 4.820 828,800 3,950,344 4.7663 4.336 4.300 4.336 4.237 4.364 915,493 4.3150 1.70%
2025-10-28 0 4.710 4.710 4.750 4.700 4.820 913,811 4,327,668 4.7358 4.264 4.264 4.300 4.255 4.364 1,009,396 4.2874 -1.67%
2025-10-27 0 4.790 4.790 4.810 4.710 4.850 637,000 3,050,656 4.7891 4.336 4.336 4.355 4.264 4.391 703,630 4.3356 -0.42%
2025-10-24 0 4.810 4.780 4.810 4.760 4.840 225,200 1,077,970 4.7867 4.355 4.327 4.355 4.309 4.382 248,756 4.3334 1.26%
2025-10-23 0 4.750 4.750 4.770 4.620 5.070 2,064,800 9,877,025 4.7835 4.300 4.300 4.318 4.183 4.590 2,280,778 4.3306 -1.45%
2025-10-22 0 4.820 4.820 4.860 4.810 4.910 567,400 2,755,534 4.8564 4.364 4.364 4.400 4.355 4.445 626,750 4.3965 -0.62%
2025-10-21 0 4.850 4.840 4.850 4.790 4.960 352,058 1,723,962 4.8968 4.391 4.382 4.391 4.336 4.490 388,883 4.4331 -0.61%
2025-10-20 0 4.880 4.870 4.880 4.750 4.930 632,301 3,050,176 4.8239 4.418 4.409 4.418 4.300 4.463 698,440 4.3671 2.52%
2025-10-17 0 4.760 4.760 4.780 4.750 4.920 1,913,000 9,247,772 4.8342 4.309 4.309 4.327 4.300 4.454 2,113,100 4.3764 -2.06%
2025-10-16 0 4.860 4.860 4.880 4.860 5.020 1,041,448 5,118,939 4.9152 4.400 4.400 4.418 4.400 4.545 1,150,383 4.4498 -3.76%
2025-10-15 0 5.050 5.010 5.050 4.890 5.050 7,001,659 34,985,178 4.9967 4.572 4.536 4.572 4.427 4.572 7,734,033 4.5235 3.91%
2025-10-14 0 4.860 4.860 4.880 4.820 5.000 2,073,800 10,107,459 4.8739 4.400 4.400 4.418 4.364 4.527 2,290,720 4.4124 0.00%
2025-10-13 0 4.860 4.860 4.890 4.800 4.950 2,927,600 14,251,008 4.8678 4.400 4.400 4.427 4.345 4.481 3,233,827 4.4069 -1.82%
2025-10-10 0 4.950 4.940 4.950 4.650 5.130 9,611,600 47,512,384 4.9432 4.481 4.472 4.481 4.210 4.644 10,616,974 4.4751 5.32%
2025-10-09 0 4.700 4.700 4.710 4.560 4.720 2,316,400 10,783,386 4.6552 4.255 4.255 4.264 4.128 4.273 2,558,696 4.2144 2.84%
2025-10-08 0 4.570 4.550 4.570 4.370 4.630 2,038,000 9,202,772 4.5156 4.137 4.119 4.137 3.956 4.192 2,251,175 4.0880 2.01%
2025-10-06 0 4.480 4.420 4.480 4.360 4.610 1,102,800 4,837,134 4.3862 4.056 4.001 4.056 3.947 4.173 1,218,153 3.9709 1.82%
2025-10-03 0 4.400 4.400 4.410 4.360 4.500 367,400 1,613,574 4.3919 3.983 3.983 3.992 3.947 4.074 405,830 3.9760 -1.12%
2025-10-02 0 4.450 4.450 4.500 4.420 4.560 440,200 1,969,949 4.4751 4.029 4.029 4.074 4.001 4.128 486,245 4.0514 -1.11%
2025-09-30 0 4.500 4.480 4.500 4.460 4.560 758,200 3,404,741 4.4906 4.074 4.056 4.074 4.038 4.128 837,508 4.0653 0.67%
2025-09-29 0 4.470 4.470 4.510 4.400 4.510 749,600 3,343,122 4.4599 4.047 4.047 4.083 3.983 4.083 828,008 4.0375 1.59%
2025-09-26 0 4.400 4.400 4.420 4.390 4.500 2,140,800 9,487,084 4.4316 3.983 3.983 4.001 3.974 4.074 2,364,728 4.0119 -1.35%
2025-09-25 0 4.460 4.460 4.480 4.450 4.550 1,080,200 4,841,846 4.4824 4.038 4.038 4.056 4.029 4.119 1,193,189 4.0579 -0.67%
2025-09-24 0 4.490 4.490 4.510 4.470 4.530 917,200 4,122,461 4.4946 4.065 4.065 4.083 4.047 4.101 1,013,139 4.0690 0.00%
2025-09-23 0 4.490 4.490 4.500 4.440 4.600 2,486,000 11,166,734 4.4918 4.065 4.065 4.074 4.020 4.164 2,746,036 4.0665 -2.39%
2025-09-22 0 4.600 4.600 4.610 4.580 4.650 1,119,200 5,153,456 4.6046 4.164 4.164 4.173 4.146 4.210 1,236,268 4.1686 -1.92%
2025-09-19 0 4.690 4.690 4.700 4.630 4.730 3,198,000 14,938,378 4.6712 4.246 4.246 4.255 4.192 4.282 3,532,511 4.2288 0.00%
2025-09-18 0 4.690 4.680 4.690 4.630 4.780 2,906,000 13,659,951 4.7006 4.246 4.237 4.246 4.192 4.327 3,209,968 4.2555 -2.09%
2025-09-17 0 4.790 4.790 4.800 4.720 4.870 3,512,400 16,759,840 4.7716 4.336 4.336 4.345 4.273 4.409 3,879,797 4.3198 -0.21%
2025-09-16 0 4.800 4.800 4.850 4.780 4.890 1,561,200 7,492,932 4.7995 4.345 4.345 4.391 4.327 4.427 1,724,502 4.3450 -1.03%
2025-09-15 0 4.850 4.850 4.880 4.790 5.030 1,601,268 7,755,090 4.8431 4.391 4.391 4.418 4.336 4.554 1,768,761 4.3845 -2.22%
2025-09-12 0 4.960 4.960 4.970 4.810 5.000 5,372,400 26,529,750 4.9382 4.490 4.490 4.499 4.355 4.527 5,934,353 4.4705 2.90%
2025-09-11 0 4.820 4.820 4.830 4.760 4.850 894,000 4,298,318 4.8080 4.364 4.364 4.373 4.309 4.391 987,512 4.3527 0.42%
2025-09-10 0 4.800 4.800 4.830 4.720 4.920 3,055,800 14,649,670 4.7941 4.345 4.345 4.373 4.273 4.454 3,375,437 4.3401 -0.41%
2025-09-09 0 4.820 4.800 4.820 4.660 4.920 3,877,000 18,729,530 4.8309 4.364 4.345 4.364 4.219 4.454 4,282,534 4.3735 2.55%
2025-09-08 0 4.700 4.700 4.710 4.690 4.840 1,408,400 6,694,290 4.7531 4.255 4.255 4.264 4.246 4.382 1,555,719 4.3030 -0.84%
2025-09-05 0 4.740 4.710 4.740 4.620 4.750 1,173,800 5,524,563 4.7066 4.291 4.264 4.291 4.183 4.300 1,296,580 4.2609 2.60%
2025-09-04 0 4.620 4.620 4.640 4.600 4.730 3,181,400 14,738,179 4.6326 4.183 4.183 4.201 4.164 4.282 3,514,175 4.1939 -1.91%
2025-09-03 0 4.710 4.660 4.710 4.620 4.790 1,655,800 7,734,166 4.6710 4.264 4.219 4.264 4.183 4.336 1,828,997 4.2286 -0.21%
2025-09-02 0 4.720 4.720 4.740 4.700 4.860 1,449,200 6,911,162 4.7689 4.273 4.273 4.291 4.255 4.400 1,600,786 4.3174 -0.63%
2025-09-01 0 4.750 4.750 4.780 4.700 4.870 2,003,800 9,583,288 4.7826 4.300 4.300 4.327 4.255 4.409 2,213,398 4.3297 -0.42%
2025-08-29 0 4.770 4.770 4.780 4.700 4.930 2,784,200 13,459,478 4.8342 4.318 4.318 4.327 4.255 4.463 3,075,427 4.3765 0.85%
2025-08-28 0 4.730 4.730 4.740 4.640 4.920 7,521,800 35,848,307 4.7659 4.282 4.282 4.291 4.201 4.454 8,308,581 4.3146 3.05%
2025-08-27 0 4.590 4.590 4.600 4.580 4.780 3,178,600 14,821,818 4.6630 4.155 4.155 4.164 4.146 4.327 3,511,082 4.2214 -1.92%
2025-08-26 0 4.680 4.680 4.730 4.680 4.830 2,520,600 11,903,320 4.7224 4.237 4.237 4.282 4.237 4.373 2,784,255 4.2752 -3.11%
2025-08-25 0 4.830 4.830 4.850 4.670 5.030 8,294,800 40,540,415 4.8874 4.373 4.373 4.391 4.228 4.554 9,162,436 4.4246 3.65%
2025-08-22 0 4.660 4.650 4.660 4.580 4.720 2,302,000 10,723,802 4.6585 4.219 4.210 4.219 4.146 4.273 2,542,789 4.2173 0.65%
2025-08-21 0 4.630 4.610 4.630 4.540 4.690 2,020,000 9,286,528 4.5973 4.192 4.173 4.192 4.110 4.246 2,231,292 4.1620 0.65%
2025-08-20 0 4.600 4.600 4.610 4.550 4.710 5,772,400 26,602,716 4.6086 4.164 4.164 4.173 4.119 4.264 6,376,193 4.1722 -2.95%
2025-08-19 0 4.740 4.740 4.770 4.710 5.600 27,224,200 137,171,248 5.0386 4.291 4.291 4.318 4.264 5.070 30,071,852 4.5614 0.42%
2025-08-18 0 4.720 4.710 4.720 4.660 4.920 5,784,600 27,652,748 4.7804 4.273 4.264 4.273 4.219 4.454 6,389,669 4.3277 -1.05%
2025-08-15 0 4.770 4.760 4.770 4.600 4.970 9,560,400 46,148,389 4.8270 4.318 4.309 4.318 4.164 4.499 10,560,418 4.3699 0.42%
2025-08-14 0 4.750 4.740 4.750 4.270 5.100 43,183,140 203,589,322 4.7146 4.300 4.291 4.300 3.866 4.617 47,700,098 4.2681 12.56%
2025-08-13 0 4.220 4.220 4.230 4.160 4.240 1,486,400 6,252,601 4.2065 3.820 3.820 3.829 3.766 3.838 1,641,877 3.8082 0.48%
2025-08-12 0 4.200 4.200 4.210 4.180 4.230 839,000 3,525,193 4.2017 3.802 3.802 3.811 3.784 3.829 926,759 3.8038 0.24%
2025-08-11 0 4.190 4.190 4.210 4.190 4.250 1,420,600 5,988,851 4.2157 3.793 3.793 3.811 3.793 3.848 1,569,195 3.8165 0.24%
2025-08-08 0 4.180 4.170 4.180 4.150 4.250 891,200 3,720,392 4.1746 3.784 3.775 3.784 3.757 3.848 984,420 3.7793 -0.71%
2025-08-07 0 4.210 4.210 4.220 4.130 4.250 1,296,000 5,452,255 4.2070 3.811 3.811 3.820 3.739 3.848 1,431,562 3.8086 1.45%
2025-08-06 0 4.150 4.140 4.150 4.140 4.250 1,502,000 6,260,125 4.1679 3.757 3.748 3.757 3.748 3.848 1,659,109 3.7732 -1.43%
2025-08-05 0 4.210 4.200 4.210 4.120 4.240 2,799,000 11,711,351 4.1841 3.811 3.802 3.811 3.730 3.838 3,091,775 3.7879 0.96%
2025-08-04 0 4.170 4.160 4.170 4.030 4.210 3,342,000 13,872,464 4.1509 3.775 3.766 3.775 3.648 3.811 3,691,573 3.7579 2.46%
2025-08-01 0 4.340 4.340 4.360 4.290 4.370 1,630,200 7,049,316 4.3242 3.685 3.685 3.702 3.642 3.710 1,920,177 3.6712 0.23%
2025-07-31 0 4.330 4.330 4.340 4.320 4.450 3,854,600 16,802,300 4.3590 3.676 3.676 3.685 3.668 3.778 4,540,249 3.7007 -2.91%
2025-07-30 0 4.460 4.460 4.470 4.400 4.580 4,084,400 18,245,280 4.4671 3.786 3.786 3.795 3.736 3.888 4,810,926 3.7925 -0.89%
2025-07-29 0 4.500 4.500 4.510 4.470 4.580 3,845,400 17,326,350 4.5057 3.820 3.820 3.829 3.795 3.888 4,529,413 3.8253 -1.96%
2025-07-28 0 4.590 4.570 4.590 4.520 4.650 3,173,400 14,503,247 4.5703 3.897 3.880 3.897 3.837 3.948 3,737,879 3.8801 -1.08%
2025-07-25 0 4.640 4.630 4.640 4.570 4.710 3,960,800 18,348,303 4.6325 3.939 3.931 3.939 3.880 3.999 4,665,340 3.9329 -0.43%
2025-07-24 0 4.660 4.660 4.670 4.490 4.780 11,088,400 51,591,935 4.6528 3.956 3.956 3.965 3.812 4.058 13,060,784 3.9501 2.87%
2025-07-23 0 4.530 4.530 4.540 4.460 4.730 17,943,800 82,120,961 4.5766 3.846 3.846 3.854 3.786 4.016 21,135,610 3.8854 3.19%
2025-07-22 0 4.390 4.390 4.410 4.350 4.470 6,432,800 28,378,750 4.4116 3.727 3.727 3.744 3.693 3.795 7,577,055 3.7454 0.23%
2025-07-21 0 4.380 4.370 4.380 4.280 4.390 8,854,600 38,458,502 4.3433 3.719 3.710 3.719 3.634 3.727 10,429,640 3.6874 -1.13%
2025-07-18 0 4.430 4.430 4.440 4.380 4.570 14,510,836 64,886,542 4.4716 3.761 3.761 3.769 3.719 3.880 17,091,997 3.7963 0.68%
2025-07-17 0 4.400 4.400 4.410 4.330 4.600 17,994,000 79,791,001 4.4343 3.736 3.736 3.744 3.676 3.905 21,194,740 3.7647 0.23%
2025-07-16 0 4.390 4.380 4.390 4.380 4.740 33,993,600 153,234,070 4.5077 3.727 3.719 3.727 3.719 4.024 40,040,319 3.8270 -5.18%
2025-07-15 0 4.630 4.620 4.630 3.970 6.500 130,782,238 685,270,183 5.2398 3.931 3.922 3.931 3.370 5.518 154,045,543 4.4485 14.04%
2025-07-14 0 4.060 4.040 4.060 3.940 4.090 1,028,600 4,172,659 4.0566 3.447 3.430 3.447 3.345 3.472 1,211,565 3.4440 1.50%
2025-07-11 0 4.000 4.000 4.010 3.950 4.030 937,800 3,750,473 3.9992 3.396 3.396 3.404 3.353 3.421 1,104,614 3.3953 0.76%
2025-07-10 0 3.970 3.970 4.000 3.900 4.070 3,376,400 13,513,633 4.0024 3.370 3.370 3.396 3.311 3.455 3,976,988 3.3980 0.76%
2025-07-09 0 3.940 3.930 3.940 3.920 3.990 965,400 3,809,360 3.9459 3.345 3.337 3.345 3.328 3.387 1,137,124 3.3500 -0.76%
2025-07-08 0 3.970 3.960 3.970 3.930 4.020 2,428,600 9,616,728 3.9598 3.370 3.362 3.370 3.337 3.413 2,860,595 3.3618 -0.25%
2025-07-07 0 3.980 3.970 3.980 3.940 4.000 1,007,800 3,997,476 3.9665 3.379 3.370 3.379 3.345 3.396 1,187,066 3.3675 0.51%
2025-07-04 0 3.960 3.940 3.960 3.910 3.970 1,084,900 4,269,994 3.9358 3.362 3.345 3.362 3.320 3.370 1,277,880 3.3415 0.25%
2025-07-03 0 3.950 3.940 3.950 3.920 3.970 678,800 2,674,649 3.9403 3.353 3.345 3.353 3.328 3.370 799,544 3.3452 0.25%
2025-07-02 0 3.940 3.920 3.940 3.910 3.980 1,515,400 5,961,158 3.9337 3.345 3.328 3.345 3.320 3.379 1,784,957 3.3397 -0.25%
2025-06-30 0 3.950 3.940 3.950 3.920 4.070 517,600 2,033,625 3.9290 3.353 3.345 3.353 3.328 3.455 609,670 3.3356 -0.25%
2025-06-27 0 3.960 3.950 3.960 3.940 4.050 487,500 1,935,956 3.9712 3.362 3.353 3.362 3.345 3.438 574,216 3.3715 0.00%
2025-06-26 0 3.960 3.950 3.960 3.930 4.000 675,000 2,669,704 3.9551 3.362 3.353 3.362 3.337 3.396 795,068 3.3578 -0.50%
2025-06-25 0 3.980 3.970 3.980 3.980 4.060 630,200 2,524,613 4.0061 3.379 3.370 3.379 3.379 3.447 742,299 3.4011 -0.25%
2025-06-24 0 3.990 3.960 3.990 3.940 4.010 1,607,600 6,372,448 3.9640 3.387 3.362 3.387 3.345 3.404 1,893,557 3.3653 1.53%
2025-06-23 0 3.930 3.930 3.940 3.880 3.960 633,200 2,483,999 3.9229 3.337 3.337 3.345 3.294 3.362 745,832 3.3305 -0.51%
2025-06-20 0 3.950 3.930 3.950 3.890 3.950 1,209,800 4,730,708 3.9103 3.353 3.337 3.353 3.303 3.353 1,424,997 3.3198 0.25%
2025-06-19 0 3.940 3.910 3.940 3.900 4.150 1,476,600 5,816,818 3.9393 3.345 3.320 3.345 3.311 3.523 1,739,255 3.3444 -1.50%
2025-06-18 0 4.000 4.000 4.010 3.990 4.080 4,063,400 16,312,762 4.0146 3.396 3.396 3.404 3.387 3.464 4,786,190 3.4083 -1.23%
2025-06-17 0 4.050 4.020 4.050 4.000 4.170 715,600 2,879,756 4.0243 3.438 3.413 3.438 3.396 3.540 842,890 3.4165 -0.74%
2025-06-16 0 4.080 4.070 4.080 4.070 4.200 2,288,800 9,364,136 4.0913 3.464 3.455 3.464 3.455 3.566 2,695,928 3.4734 -1.45%
2025-06-13 0 4.140 4.110 4.140 4.060 4.190 825,200 3,382,174 4.0986 3.515 3.489 3.515 3.447 3.557 971,985 3.4797 -0.24%
2025-06-12 0 4.150 4.090 4.150 4.090 4.200 657,600 2,721,786 4.1390 3.523 3.472 3.523 3.472 3.566 774,573 3.5139 -0.95%
2025-06-11 0 4.190 4.160 4.190 4.040 4.200 1,139,600 4,752,286 4.1701 3.557 3.532 3.557 3.430 3.566 1,342,310 3.5404 2.70%
2025-06-10 0 4.080 4.080 4.090 4.020 4.160 3,140,800 12,822,710 4.0826 3.464 3.464 3.472 3.413 3.532 3,699,480 3.4661 0.25%
2025-06-09 0 4.070 4.070 4.080 4.060 4.190 1,466,400 6,052,778 4.1276 3.455 3.455 3.464 3.447 3.557 1,727,241 3.5043 -3.10%
2025-06-06 0 4.200 4.180 4.200 4.000 4.230 2,629,400 10,953,067 4.1656 3.566 3.549 3.566 3.396 3.591 3,097,113 3.5365 3.70%
2025-06-05 0 4.050 4.030 4.050 3.890 4.050 1,210,800 4,839,021 3.9965 3.438 3.421 3.438 3.303 3.438 1,426,175 3.3930 4.38%
2025-06-04 0 3.880 3.870 3.880 3.800 3.970 733,600 2,856,554 3.8939 3.294 3.286 3.294 3.226 3.370 864,091 3.3058 1.57%
2025-06-03 0 3.820 3.820 3.830 3.790 3.850 504,000 1,921,535 3.8126 3.243 3.243 3.252 3.218 3.269 593,651 3.2368 -0.26%
2025-06-02 0 3.830 3.820 3.830 3.640 3.830 758,000 2,821,330 3.7221 3.252 3.243 3.252 3.090 3.252 892,832 3.1600 0.79%
2025-05-30 0 3.800 3.800 3.840 3.780 3.900 468,200 1,794,651 3.8331 3.226 3.226 3.260 3.209 3.311 551,483 3.2542 -2.56%
2025-05-29 0 3.900 3.890 3.900 3.850 3.920 442,200 1,724,302 3.8994 3.311 3.303 3.311 3.269 3.328 520,858 3.3105 1.83%
2025-05-28 0 3.830 3.830 3.840 3.830 3.870 374,000 1,438,328 3.8458 3.252 3.252 3.260 3.252 3.286 440,526 3.2650 -0.78%
2025-05-27 0 3.860 3.860 3.870 3.800 3.880 308,800 1,186,312 3.8417 3.277 3.277 3.286 3.226 3.294 363,729 3.2615 0.00%
2025-05-26 0 3.860 3.860 3.870 3.760 3.880 686,800 2,625,518 3.8228 3.277 3.277 3.286 3.192 3.294 808,967 3.2455 1.31%
2025-05-23 0 3.810 3.810 3.830 3.800 3.830 444,800 1,697,721 3.8168 3.235 3.235 3.252 3.226 3.252 523,920 3.2404 0.26%
2025-05-22 0 3.800 3.800 3.810 3.790 3.850 928,400 3,536,156 3.8089 3.226 3.226 3.235 3.218 3.269 1,093,542 3.2337 -0.52%
2025-05-21 0 3.820 3.820 3.830 3.810 3.850 484,800 1,856,424 3.8293 3.243 3.243 3.252 3.235 3.269 571,035 3.2510 -0.52%
2025-05-20 0 3.840 3.840 3.870 3.840 3.880 598,800 2,310,432 3.8584 3.260 3.260 3.286 3.260 3.294 705,313 3.2758 -0.52%
2025-05-19 0 3.860 3.860 3.870 3.850 3.900 508,000 1,964,468 3.8671 3.277 3.277 3.286 3.269 3.311 598,362 3.2831 0.00%
2025-05-16 0 3.860 3.860 3.870 3.850 3.930 934,800 3,622,888 3.8756 3.277 3.277 3.286 3.269 3.337 1,101,081 3.2903 -1.78%
2025-05-15 0 3.930 3.910 3.930 3.890 3.940 718,000 2,807,500 3.9102 3.337 3.320 3.337 3.303 3.345 845,717 3.3197 0.77%
2025-05-14 0 3.900 3.890 3.900 3.850 3.960 1,564,600 6,103,783 3.9012 3.311 3.303 3.311 3.269 3.362 1,842,908 3.3120 -1.27%
2025-05-13 0 3.950 3.950 3.980 3.900 3.960 892,800 3,506,803 3.9279 3.353 3.353 3.379 3.311 3.362 1,051,610 3.3347 1.54%
2025-05-12 0 3.890 3.890 3.910 3.850 3.930 2,055,400 8,002,985 3.8936 3.303 3.303 3.320 3.269 3.337 2,421,011 3.3056 -0.77%
2025-05-09 0 3.920 3.890 3.920 3.870 3.970 1,361,800 5,336,109 3.9184 3.328 3.303 3.328 3.286 3.370 1,604,034 3.3267 -0.76%
2025-05-08 0 3.950 3.940 3.950 3.930 4.080 1,041,800 4,144,234 3.9780 3.353 3.345 3.353 3.337 3.464 1,227,113 3.3772 -1.25%
2025-05-07 0 4.000 3.990 4.000 3.990 4.170 968,400 3,907,156 4.0347 3.396 3.387 3.396 3.387 3.540 1,140,657 3.4254 -1.23%
2025-05-06 0 4.050 4.040 4.060 4.040 4.120 1,236,000 5,034,506 4.0732 3.438 3.430 3.447 3.430 3.498 1,455,857 3.4581 -1.70%
2025-05-02 0 4.120 4.120 4.130 4.060 4.150 670,200 2,754,420 4.1098 3.498 3.498 3.506 3.447 3.523 789,414 3.4892 2.23%
2025-04-30 0 4.030 4.020 4.030 3.950 4.050 978,400 3,920,621 4.0072 3.421 3.413 3.421 3.353 3.438 1,152,436 3.4020 1.26%
2025-04-29 0 3.980 3.980 3.990 3.960 4.040 1,025,800 4,082,221 3.9795 3.379 3.379 3.387 3.362 3.430 1,208,267 3.3786 0.00%
2025-04-28 0 3.980 3.980 3.990 3.950 4.130 883,600 3,527,206 3.9919 3.379 3.379 3.387 3.353 3.506 1,040,773 3.3890 -0.50%
2025-04-25 0 4.000 4.000 4.030 4.000 4.160 2,153,400 8,816,778 4.0944 3.396 3.396 3.421 3.396 3.532 2,536,443 3.4760 -2.20%
2025-04-24 0 4.090 4.080 4.090 4.030 4.140 1,400,200 5,701,149 4.0717 3.472 3.464 3.472 3.421 3.515 1,649,265 3.4568 0.00%
2025-04-23 0 4.090 4.060 4.090 4.040 4.140 1,620,400 6,598,078 4.0719 3.472 3.447 3.472 3.430 3.515 1,908,634 3.4570 1.49%
2025-04-22 0 4.030 4.030 4.050 3.950 4.090 982,400 3,957,664 4.0286 3.421 3.421 3.438 3.353 3.472 1,157,148 3.4202 1.26%
2025-04-17 0 3.980 3.980 4.010 3.960 4.080 716,200 2,884,358 4.0273 3.379 3.379 3.404 3.362 3.464 843,596 3.4191 -1.00%
2025-04-16 0 4.020 4.000 4.050 3.950 4.130 1,022,000 4,092,172 4.0041 3.413 3.396 3.438 3.353 3.506 1,203,791 3.3994 -1.47%
2025-04-15 0 4.080 4.050 4.090 4.000 4.270 1,843,200 7,657,312 4.1544 3.464 3.438 3.472 3.396 3.625 2,171,065 3.5270 -0.24%
2025-04-14 0 4.090 4.090 4.100 3.940 4.120 1,757,000 7,122,652 4.0539 3.472 3.472 3.481 3.345 3.498 2,069,532 3.4417 4.07%
2025-04-11 0 3.930 3.920 3.930 3.700 4.020 1,923,600 7,597,608 3.9497 3.337 3.328 3.337 3.141 3.413 2,265,766 3.3532 0.26%
2025-04-10 0 3.920 3.910 3.920 3.840 4.000 3,048,400 12,039,812 3.9496 3.328 3.320 3.328 3.260 3.396 3,590,644 3.3531 1.03%
2025-04-09 0 3.880 3.880 3.890 3.660 3.930 3,752,600 14,360,274 3.8268 3.294 3.294 3.303 3.107 3.337 4,420,106 3.2489 1.31%
2025-04-08 0 3.830 3.820 3.830 3.760 4.160 4,937,000 19,386,497 3.9268 3.252 3.243 3.252 3.192 3.532 5,815,185 3.3338 2.41%
2025-04-07 0 3.740 3.740 3.750 3.680 3.890 7,875,000 29,686,469 3.7697 3.175 3.175 3.184 3.124 3.303 9,275,791 3.2004 -9.66%
2025-04-03 0 4.140 4.130 4.140 4.000 4.190 3,789,600 15,527,062 4.0973 3.515 3.506 3.515 3.396 3.557 4,463,687 3.4785 1.72%
2025-04-02 0 4.070 4.070 4.080 3.920 4.180 6,215,300 25,225,528 4.0586 3.455 3.455 3.464 3.328 3.549 7,320,866 3.4457 1.75%
2025-04-01 0 4.000 3.990 4.000 3.630 4.100 15,027,400 58,910,308 3.9202 3.396 3.387 3.396 3.082 3.481 17,700,446 3.3282 12.04%
2025-03-31 0 3.570 3.570 3.580 3.480 3.700 8,068,800 28,701,302 3.5571 3.031 3.031 3.039 2.954 3.141 9,504,063 3.0199 6.57%
2025-03-28 0 3.350 3.350 3.370 3.300 3.420 1,789,800 5,997,008 3.3507 2.844 2.844 2.861 2.802 2.904 2,108,166 2.8447 1.82%
2025-03-27 0 3.290 3.290 3.310 3.250 3.310 1,572,600 5,168,436 3.2866 2.793 2.793 2.810 2.759 2.810 1,852,331 2.7902 2.17%
2025-03-26 0 3.220 3.220 3.250 3.200 3.300 725,800 2,352,921 3.2418 2.734 2.734 2.759 2.717 2.802 854,904 2.7523 0.31%
2025-03-25 0 3.210 3.200 3.210 3.200 3.270 1,108,800 3,577,712 3.2267 2.725 2.717 2.725 2.717 2.776 1,306,031 2.7394 -1.83%
2025-03-24 0 3.270 3.250 3.270 3.130 3.280 6,429,800 20,660,606 3.2133 2.776 2.759 2.776 2.657 2.785 7,573,521 2.7280 7.21%
2025-03-21 0 3.050 3.050 3.120 3.050 3.200 12,910,319 39,692,034 3.0744 2.589 2.589 2.649 2.589 2.717 15,206,783 2.6102 -5.28%
2025-03-20 0 3.220 3.220 3.230 3.210 3.280 1,707,800 5,521,067 3.2329 2.734 2.734 2.742 2.725 2.785 2,011,580 2.7446 -1.23%
2025-03-19 0 3.260 3.250 3.260 3.220 3.420 1,267,023 4,128,361 3.2583 2.768 2.759 2.768 2.734 2.904 1,492,399 2.7663 -0.91%
2025-03-18 0 3.290 3.290 3.300 3.280 3.360 2,480,200 8,224,952 3.3162 2.793 2.793 2.802 2.785 2.853 2,921,373 2.8154 0.30%
2025-03-17 0 3.280 3.270 3.280 3.230 3.340 3,470,600 11,385,344 3.2805 2.785 2.776 2.785 2.742 2.836 4,087,944 2.7851 0.92%
2025-03-14 0 3.250 3.220 3.250 3.110 3.270 2,161,400 6,985,384 3.2319 2.759 2.734 2.759 2.640 2.776 2,545,866 2.7438 3.17%
2025-03-13 0 3.150 3.120 3.150 3.080 3.180 1,023,200 3,195,558 3.1231 2.674 2.649 2.674 2.615 2.700 1,205,205 2.6515 0.96%
2025-03-12 0 3.120 3.110 3.120 3.100 3.170 955,600 2,982,276 3.1208 2.649 2.640 2.649 2.632 2.691 1,125,580 2.6495 -0.95%
2025-03-11 0 3.150 3.150 3.160 3.090 3.240 927,400 2,904,896 3.1323 2.674 2.674 2.683 2.623 2.751 1,092,364 2.6593 -1.87%
2025-03-10 0 3.210 3.190 3.210 3.140 3.250 2,670,000 8,545,262 3.2005 2.725 2.708 2.725 2.666 2.759 3,144,935 2.7172 0.63%
2025-03-07 0 3.190 3.190 3.200 3.110 3.270 3,067,600 9,868,629 3.2171 2.708 2.708 2.717 2.640 2.776 3,613,259 2.7312 1.92%
2025-03-06 0 3.130 3.130 3.140 3.050 3.160 3,044,200 9,475,630 3.1127 2.657 2.657 2.666 2.589 2.683 3,585,697 2.6426 1.62%
2025-03-05 0 3.080 3.070 3.080 3.010 3.090 1,331,200 4,060,624 3.0503 2.615 2.606 2.615 2.555 2.623 1,567,991 2.5897 1.32%
2025-03-04 0 3.040 3.010 3.040 2.980 3.040 876,350 2,632,205 3.0036 2.581 2.555 2.581 2.530 2.581 1,032,234 2.5500 -0.65%
2025-03-03 0 3.060 3.050 3.060 3.050 3.210 2,130,600 6,675,330 3.1331 2.598 2.589 2.598 2.589 2.725 2,509,587 2.6599 0.00%
2025-02-28 0 3.060 3.060 3.080 3.060 3.210 2,008,800 6,314,748 3.1435 2.598 2.598 2.615 2.598 2.725 2,366,122 2.6688 -4.38%
2025-02-27 0 3.200 3.180 3.200 2.970 3.200 3,219,000 9,926,668 3.0838 2.717 2.700 2.717 2.521 2.717 3,791,590 2.6181 6.31%
2025-02-26 0 3.010 3.000 3.010 2.950 3.030 2,795,000 8,379,794 2.9981 2.555 2.547 2.555 2.505 2.572 3,292,169 2.5454 2.03%
2025-02-25 0 2.950 2.930 2.950 2.920 3.000 1,354,600 3,984,053 2.9411 2.505 2.488 2.505 2.479 2.547 1,595,554 2.4970 -1.67%
2025-02-24 0 3.000 2.990 3.010 2.920 3.010 2,877,630 8,600,272 2.9887 2.547 2.538 2.555 2.479 2.555 3,389,498 2.5373 1.35%
2025-02-21 0 2.960 2.930 2.960 2.910 2.990 1,945,200 5,699,941 2.9303 2.513 2.488 2.513 2.471 2.538 2,291,209 2.4877 0.34%
2025-02-20 0 2.950 2.930 2.950 2.900 2.980 2,113,400 6,190,554 2.9292 2.505 2.488 2.505 2.462 2.530 2,489,328 2.4868 0.00%
2025-02-19 0 2.950 2.940 2.960 2.880 2.980 832,200 2,447,204 2.9406 2.505 2.496 2.513 2.445 2.530 980,230 2.4966 0.00%
2025-02-18 0 2.950 2.920 2.950 2.900 2.990 763,000 2,240,687 2.9367 2.505 2.479 2.505 2.462 2.538 898,721 2.4932 -0.34%
2025-02-17 0 2.960 2.960 2.980 2.940 3.050 1,336,800 4,002,888 2.9944 2.513 2.513 2.530 2.496 2.589 1,574,588 2.5422 -0.67%
2025-02-14 0 2.980 2.980 2.990 2.930 2.980 752,200 2,221,758 2.9537 2.530 2.530 2.538 2.488 2.530 886,000 2.5076 1.36%
2025-02-13 0 2.940 2.940 2.960 2.940 3.040 853,000 2,551,964 2.9918 2.496 2.496 2.513 2.496 2.581 1,004,730 2.5399 -3.29%
2025-02-12 0 3.040 3.040 3.050 2.920 3.080 2,228,000 6,674,632 2.9958 2.581 2.581 2.589 2.479 2.615 2,624,313 2.5434 3.40%
2025-02-11 0 2.940 2.940 2.960 2.940 2.990 409,600 1,210,662 2.9557 2.496 2.496 2.513 2.496 2.538 482,459 2.5094 -1.67%
2025-02-10 0 2.990 2.980 2.990 2.950 3.050 618,200 1,847,932 2.9892 2.538 2.530 2.538 2.505 2.589 728,164 2.5378 1.01%
2025-02-07 0 2.960 2.950 2.960 2.890 3.000 1,128,200 3,348,722 2.9682 2.513 2.505 2.513 2.454 2.547 1,328,882 2.5200 1.37%
2025-02-06 0 2.920 2.910 2.920 2.850 2.920 159,800 464,612 2.9075 2.479 2.471 2.479 2.420 2.479 188,225 2.4684 1.04%
2025-02-05 0 2.890 2.880 2.890 2.870 2.910 486,400 1,403,950 2.8864 2.454 2.445 2.454 2.437 2.471 572,920 2.4505 -0.34%
2025-02-04 0 2.900 2.900 2.910 2.840 2.950 448,600 1,293,896 2.8843 2.462 2.462 2.471 2.411 2.505 528,396 2.4487 0.35%
2025-02-03 0 2.890 2.890 2.910 2.860 2.980 411,200 1,190,539 2.8953 2.454 2.454 2.471 2.428 2.530 484,344 2.4580 -1.03%
2025-01-28 0 2.920 2.910 2.920 2.900 2.990 79,000 232,414 2.9419 2.479 2.471 2.479 2.462 2.538 93,052 2.4977 0.34%
2025-01-27 0 2.910 2.900 2.910 2.890 2.950 465,800 1,358,568 2.9166 2.471 2.462 2.471 2.454 2.505 548,656 2.4762 1.04%
2025-01-24 0 2.880 2.880 2.890 2.850 2.970 1,267,200 3,653,852 2.8834 2.445 2.445 2.454 2.420 2.521 1,492,607 2.4480 -0.35%
2025-01-23 0 2.890 2.880 2.890 2.880 3.000 804,200 2,351,826 2.9244 2.454 2.445 2.454 2.445 2.547 947,250 2.4828 -1.03%
2025-01-22 0 2.920 2.910 2.920 2.900 3.060 731,000 2,163,105 2.9591 2.479 2.471 2.479 2.462 2.598 861,029 2.5122 -3.95%
2025-01-21 0 3.040 3.030 3.040 2.930 3.130 2,643,000 8,017,018 3.0333 2.581 2.572 2.581 2.488 2.657 3,113,132 2.5752 3.05%
2025-01-20 0 2.950 2.940 2.950 2.900 2.990 1,520,800 4,480,170 2.9459 2.505 2.496 2.505 2.462 2.538 1,791,317 2.5010 2.08%
2025-01-17 0 2.890 2.880 2.890 2.880 2.940 511,600 1,486,561 2.9057 2.454 2.445 2.454 2.445 2.496 602,602 2.4669 -0.69%
2025-01-16 0 2.910 2.900 2.910 2.850 2.940 1,308,800 3,797,308 2.9014 2.471 2.462 2.471 2.420 2.496 1,541,607 2.4632 1.39%
2025-01-15 0 2.870 2.850 2.870 2.840 2.910 575,600 1,652,800 2.8714 2.437 2.420 2.437 2.411 2.471 677,987 2.4378 -1.37%
2025-01-14 0 2.910 2.900 2.910 2.850 2.930 975,000 2,829,039 2.9016 2.471 2.462 2.471 2.420 2.488 1,148,431 2.4634 3.19%
2025-01-13 0 2.820 2.810 2.820 2.730 2.870 1,390,800 3,878,226 2.7885 2.394 2.386 2.394 2.318 2.437 1,638,193 2.3674 0.36%
2025-01-10 0 2.810 2.800 2.810 2.780 2.860 1,475,400 4,154,034 2.8155 2.386 2.377 2.386 2.360 2.428 1,737,841 2.3903 -2.43%
2025-01-09 0 2.880 2.860 2.880 2.860 2.900 369,000 1,062,266 2.8788 2.445 2.428 2.445 2.428 2.462 434,637 2.4440 1.05%
2025-01-08 0 2.850 2.850 2.870 2.810 2.910 2,022,345 5,799,698 2.8678 2.420 2.420 2.437 2.386 2.471 2,382,076 2.4347 -2.06%
2025-01-07 0 2.910 2.900 2.910 2.900 2.970 1,369,400 4,007,401 2.9264 2.471 2.462 2.471 2.462 2.521 1,612,986 2.4845 -2.35%
2025-01-06 0 2.980 2.980 2.990 2.930 3.000 1,462,400 4,332,448 2.9626 2.530 2.530 2.538 2.488 2.547 1,722,529 2.5152 2.05%
2025-01-03 0 2.920 2.920 2.940 2.900 3.020 875,600 2,570,281 2.9355 2.479 2.479 2.496 2.462 2.564 1,031,350 2.4922 -1.68%
2025-01-02 0 2.970 2.960 2.970 2.950 3.030 1,180,400 3,529,796 2.9903 2.521 2.513 2.521 2.505 2.572 1,390,367 2.5388 -1.00%
2024-12-31 0 3.000 2.980 3.000 2.940 3.010 267,000 796,694 2.9839 2.547 2.530 2.547 2.496 2.555 314,493 2.5333 1.69%
2024-12-30 0 2.950 2.950 2.960 2.940 2.980 606,600 1,798,975 2.9657 2.505 2.505 2.513 2.496 2.530 714,501 2.5178 -0.34%
2024-12-27 0 2.960 2.960 2.970 2.910 2.990 1,314,400 3,874,254 2.9475 2.513 2.513 2.521 2.471 2.538 1,548,203 2.5024 0.68%
2024-12-24 0 2.940 2.930 2.940 2.900 2.950 587,600 1,725,192 2.9360 2.496 2.488 2.496 2.462 2.505 692,121 2.4926 1.38%
2024-12-23 0 2.900 2.880 2.900 2.870 2.930 599,800 1,737,099 2.8961 2.462 2.445 2.462 2.437 2.488 706,491 2.4588 1.40%
2024-12-20 0 2.860 2.850 2.860 2.850 2.890 907,600 2,597,706 2.8622 2.428 2.420 2.428 2.420 2.454 1,069,042 2.4299 -0.69%
2024-12-19 0 2.880 2.880 2.890 2.870 2.930 537,200 1,552,096 2.8892 2.445 2.445 2.454 2.437 2.488 632,756 2.4529 -1.71%
2024-12-18 0 2.930 2.920 2.930 2.870 2.970 1,248,000 3,644,270 2.9201 2.488 2.479 2.488 2.437 2.521 1,469,992 2.4791 1.03%
2024-12-17 0 2.900 2.880 2.900 2.830 2.990 1,488,400 4,289,071 2.8817 2.462 2.445 2.462 2.403 2.538 1,753,154 2.4465 0.69%
2024-12-16 0 2.880 2.880 2.890 2.870 3.010 614,800 1,783,979 2.9017 2.445 2.445 2.454 2.437 2.555 724,159 2.4635 -2.04%
2024-12-13 0 2.940 2.920 2.940 2.910 3.070 982,400 2,911,177 2.9633 2.496 2.479 2.496 2.471 2.606 1,157,148 2.5158 -4.23%
2024-12-12 0 3.070 3.070 3.080 3.030 3.110 1,034,200 3,172,776 3.0679 2.606 2.606 2.615 2.572 2.640 1,218,162 2.6046 0.33%
2024-12-11 0 3.060 3.060 3.080 3.050 3.150 1,989,800 6,169,056 3.1003 2.598 2.598 2.615 2.589 2.674 2,343,742 2.6321 1.66%
2024-12-10 0 3.010 3.000 3.010 2.990 3.250 2,636,600 8,287,653 3.1433 2.555 2.547 2.555 2.538 2.759 3,105,594 2.6686 -1.31%
2024-12-09 0 3.050 3.050 3.060 2.890 3.050 1,752,200 5,195,324 2.9650 2.589 2.589 2.598 2.454 2.589 2,063,878 2.5173 3.04%
2024-12-06 0 2.960 2.930 2.960 2.840 2.960 1,109,800 3,241,458 2.9208 2.513 2.488 2.513 2.411 2.513 1,307,209 2.4797 2.42%
2024-12-05 0 2.890 2.880 2.890 2.830 2.900 2,209,400 6,307,869 2.8550 2.454 2.445 2.454 2.403 2.462 2,602,404 2.4239 -1.03%
2024-12-04 0 2.920 2.900 2.920 2.890 2.970 1,300,200 3,795,117 2.9189 2.479 2.462 2.479 2.454 2.521 1,531,477 2.4781 -1.68%
2024-12-03 0 2.970 2.940 2.970 2.920 2.980 1,589,600 4,688,471 2.9495 2.521 2.496 2.521 2.479 2.530 1,872,355 2.5041 0.34%
2024-12-02 0 2.960 2.960 2.980 2.910 3.020 1,177,200 3,495,455 2.9693 2.513 2.513 2.530 2.471 2.564 1,386,598 2.5209 1.02%
2024-11-29 0 2.930 2.910 2.930 2.880 2.980 818,000 2,400,431 2.9345 2.488 2.471 2.488 2.445 2.530 963,504 2.4914 0.69%
2024-11-28 0 2.910 2.880 2.910 2.880 2.960 745,800 2,162,753 2.8999 2.471 2.445 2.471 2.445 2.513 878,462 2.4620 -1.02%
2024-11-27 0 2.940 2.930 2.940 2.810 2.970 1,636,600 4,752,056 2.9036 2.496 2.488 2.496 2.386 2.521 1,927,715 2.4651 0.68%
2024-11-26 0 2.920 2.920 2.930 2.910 2.960 1,015,200 2,979,439 2.9348 2.479 2.479 2.488 2.471 2.513 1,195,782 2.4916 -2.67%
2024-11-25 0 3.000 2.930 3.000 2.910 3.000 2,057,800 6,110,740 2.9696 2.547 2.488 2.547 2.471 2.547 2,423,838 2.5211 1.01%
2024-11-22 0 2.970 2.960 2.970 2.960 3.050 2,126,000 6,367,509 2.9951 2.521 2.513 2.521 2.513 2.589 2,504,169 2.5428 -2.62%
2024-11-21 0 3.050 3.030 3.050 2.990 3.120 2,361,200 7,148,375 3.0274 2.589 2.572 2.589 2.538 2.649 2,781,206 2.5702 -1.61%
2024-11-20 0 3.100 3.100 3.110 3.080 3.140 2,174,400 6,763,777 3.1106 2.632 2.632 2.640 2.615 2.666 2,561,178 2.6409 -0.64%
2024-11-19 0 3.120 3.110 3.120 3.080 3.170 1,154,600 3,606,686 3.1238 2.649 2.640 2.649 2.615 2.691 1,359,978 2.6520 -0.32%
2024-11-18 0 3.130 3.110 3.130 3.090 3.210 1,157,000 3,644,711 3.1501 2.657 2.640 2.657 2.623 2.725 1,362,805 2.6744 1.62%
2024-11-15 0 3.080 3.070 3.080 3.060 3.130 2,089,000 6,463,515 3.0941 2.615 2.606 2.615 2.598 2.657 2,460,587 2.6268 0.33%
2024-11-14 0 3.070 3.070 3.080 3.050 3.300 3,246,200 10,167,394 3.1321 2.606 2.606 2.615 2.589 2.802 3,823,628 2.6591 -3.46%
2024-11-13 0 3.180 3.170 3.180 3.130 3.330 1,835,000 5,835,532 3.1801 2.700 2.691 2.700 2.657 2.827 2,161,406 2.6999 0.00%
2024-11-12 0 3.180 3.180 3.210 3.180 3.340 4,014,600 13,045,265 3.2495 2.700 2.700 2.725 2.700 2.836 4,728,710 2.7587 -4.79%
2024-11-11 0 3.340 3.330 3.340 3.330 3.430 2,133,000 7,167,016 3.3601 2.836 2.827 2.836 2.827 2.912 2,512,414 2.8526 -4.02%
2024-11-08 0 3.480 3.470 3.480 3.460 3.700 3,962,800 13,935,952 3.5167 2.954 2.946 2.954 2.937 3.141 4,667,696 2.9856 -3.60%
2024-11-07 0 3.610 3.580 3.610 3.410 3.670 4,361,200 15,582,343 3.5729 3.065 3.039 3.065 2.895 3.116 5,136,962 3.0334 5.25%
2024-11-06 0 3.430 3.400 3.430 3.360 3.540 3,606,400 12,454,626 3.4535 2.912 2.887 2.912 2.853 3.005 4,247,900 2.9319 0.29%
2024-11-05 0 3.420 3.420 3.430 3.360 3.470 3,024,478 10,363,125 3.4264 2.904 2.904 2.912 2.853 2.946 3,562,467 2.9090 0.88%
2024-11-04 0 3.390 3.380 3.390 3.290 3.400 1,621,600 5,443,482 3.3569 2.878 2.870 2.878 2.793 2.887 1,910,047 2.8499 0.59%
2024-11-01 0 3.370 3.340 3.370 3.220 3.440 5,489,600 18,153,083 3.3068 2.861 2.836 2.861 2.734 2.921 6,466,080 2.8074 1.51%
2024-10-31 0 3.320 3.320 3.330 3.170 3.440 4,968,600 16,557,248 3.3324 2.819 2.819 2.827 2.691 2.921 5,852,405 2.8291 1.53%
2024-10-30 0 3.270 3.250 3.270 3.210 3.350 2,589,600 8,439,610 3.2590 2.776 2.759 2.776 2.725 2.844 3,050,233 2.7669 0.31%
2024-10-29 0 3.260 3.240 3.260 3.230 3.350 3,808,600 12,526,849 3.2891 2.768 2.751 2.768 2.742 2.844 4,486,067 2.7924 -1.21%
2024-10-28 0 3.300 3.290 3.300 3.150 3.300 4,593,000 14,910,454 3.2463 2.802 2.793 2.802 2.674 2.802 5,409,994 2.7561 3.77%
2024-10-25 0 3.180 3.160 3.180 3.110 3.200 4,021,000 12,707,504 3.1603 2.700 2.683 2.700 2.640 2.717 4,736,248 2.6830 2.58%
2024-10-24 0 3.100 3.100 3.110 3.010 3.170 4,978,600 15,400,377 3.0933 2.632 2.632 2.640 2.555 2.691 5,864,184 2.6262 -1.59%
2024-10-23 0 3.150 3.130 3.150 3.120 3.330 5,622,400 17,917,665 3.1868 2.674 2.657 2.674 2.649 2.827 6,622,502 2.7056 -3.08%
2024-10-22 0 3.250 3.220 3.250 3.190 3.280 3,409,800 11,027,183 3.2340 2.759 2.734 2.759 2.708 2.785 4,016,329 2.7456 0.00%
2024-10-21 0 3.250 3.240 3.250 3.220 3.370 3,802,000 12,449,739 3.2745 2.759 2.751 2.759 2.734 2.861 4,478,293 2.7800 -3.27%
2024-10-18 0 3.360 3.360 3.370 3.220 3.390 4,264,400 14,135,914 3.3149 2.853 2.853 2.861 2.734 2.878 5,022,944 2.8143 4.02%
2024-10-17 0 3.230 3.230 3.260 3.180 3.550 7,849,894 26,454,187 3.3700 2.742 2.742 2.768 2.700 3.014 9,246,219 2.8611 -7.18%
2024-10-16 0 3.480 3.480 3.490 3.210 3.480 7,735,600 26,242,557 3.3924 2.954 2.954 2.963 2.725 2.954 9,111,594 2.8801 8.41%
2024-10-15 0 3.210 3.210 3.220 3.150 3.650 8,964,260 29,489,364 3.2897 2.725 2.725 2.734 2.674 3.099 10,558,806 2.7929 -8.81%
2024-10-14 0 3.520 3.510 3.520 3.440 3.790 4,109,200 14,561,789 3.5437 2.988 2.980 2.988 2.921 3.218 4,840,137 3.0085 0.00%
2024-10-10 0 3.520 3.510 3.520 3.430 3.740 7,543,200 26,745,397 3.5456 2.988 2.980 2.988 2.912 3.175 8,884,971 3.0102 2.92%
2024-10-09 0 3.420 3.420 3.440 3.300 3.860 11,386,200 40,376,265 3.5461 2.904 2.904 2.921 2.802 3.277 13,411,556 3.0106 -7.57%
2024-10-08 0 3.700 3.700 3.720 3.680 4.880 19,671,900 78,803,959 4.0059 3.141 3.141 3.158 3.124 4.143 23,171,102 3.4010 -21.94%
2024-10-07 0 4.740 4.740 4.750 4.480 4.750 3,921,574 18,056,540 4.6044 4.024 4.024 4.033 3.803 4.033 4,619,136 3.9091 5.10%
2024-10-04 0 4.510 4.510 4.530 4.400 4.800 3,189,400 14,617,112 4.5830 3.829 3.829 3.846 3.736 4.075 3,756,725 3.8909 -5.65%
2024-10-03 0 4.780 4.750 4.780 4.340 5.400 7,247,600 34,672,540 4.7840 4.058 4.033 4.058 3.685 4.585 8,536,790 4.0615 -3.63%
2024-10-02 0 4.960 4.820 4.960 3.590 4.970 12,435,150 54,824,961 4.4089 4.211 4.092 4.211 3.048 4.219 14,647,092 3.7431 39.72%
2024-09-30 0 3.550 3.540 3.550 3.520 4.040 35,888,600 131,317,780 3.6590 3.014 3.005 3.014 2.988 3.430 42,272,398 3.1065 3.80%
2024-09-27 0 3.420 3.420 3.450 3.230 3.540 25,402,901 85,589,387 3.3693 2.904 2.904 2.929 2.742 3.005 29,921,523 2.8605 2.70%
2024-09-26 0 3.330 3.300 3.330 3.050 3.390 13,654,600 44,550,838 3.2627 2.827 2.802 2.827 2.589 2.878 16,083,455 2.7700 7.77%
2024-09-25 0 3.090 3.070 3.090 3.060 3.280 8,266,800 26,086,514 3.1556 2.623 2.606 2.623 2.598 2.785 9,737,283 2.6790 -0.96%
2024-09-24 0 3.120 3.120 3.130 3.070 3.250 9,135,007 28,821,508 3.1551 2.649 2.649 2.657 2.606 2.759 10,759,925 2.6786 1.30%
2024-09-23 0 3.080 3.070 3.080 3.050 3.230 4,522,207 14,176,309 3.1348 2.615 2.606 2.615 2.589 2.742 5,326,609 2.6614 -1.60%
2024-09-20 0 3.130 3.130 3.140 2.890 3.230 17,946,000 56,098,467 3.1260 2.657 2.657 2.666 2.454 2.742 21,138,202 2.6539 7.93%
2024-09-19 0 2.900 2.900 2.910 2.850 2.950 9,932,200 28,827,549 2.9024 2.462 2.462 2.471 2.420 2.505 11,698,922 2.4641 -1.69%
2024-09-17 0 2.950 2.950 3.000 2.810 2.970 2,292,600 6,651,125 2.9011 2.505 2.505 2.547 2.386 2.521 2,700,403 2.4630 2.43%
2024-09-16 0 2.880 2.860 2.880 2.700 2.980 2,326,000 6,677,346 2.8707 2.445 2.428 2.445 2.292 2.530 2,739,745 2.4372 7.06%
2024-09-13 0 2.690 2.690 2.700 2.550 2.850 10,513,000 28,672,512 2.7273 2.284 2.284 2.292 2.165 2.420 12,383,033 2.3155 4.67%
2024-09-12 0 2.570 2.550 2.570 2.460 2.590 5,124,200 12,934,320 2.5242 2.182 2.165 2.182 2.089 2.199 6,035,683 2.1430 4.47%
2024-09-11 0 2.460 2.440 2.460 2.430 2.660 8,350,800 20,947,621 2.5085 2.089 2.072 2.089 2.063 2.258 9,836,225 2.1296 -2.77%
2024-09-10 0 2.530 2.530 2.540 2.400 2.680 14,019,000 35,877,042 2.5592 2.148 2.148 2.156 2.038 2.275 16,512,674 2.1727 2.02%
2024-09-09 0 2.480 2.480 2.490 2.360 5.080 51,106,296 139,422,165 2.7281 2.105 2.105 2.114 2.004 4.313 60,196,990 2.3161 71.03%
2024-09-05 0 7.350 7.350 7.550 7.350 7.700 12,125,890 90,114,711 7.4316 1.231 1.231 1.265 1.231 1.290 72,399,128 1.2447 -2.91%
2024-09-04 0 7.570 7.550 7.570 7.500 7.750 1,950,616 14,830,519 7.6030 1.268 1.265 1.268 1.256 1.298 11,646,394 1.2734 0.13%
2024-09-03 0 7.560 7.550 7.560 7.250 7.700 5,393,250 40,716,379 7.5495 1.266 1.265 1.266 1.214 1.290 32,201,067 1.2644 3.56%
2024-09-02 0 7.300 7.300 7.310 7.240 7.380 1,353,200 9,891,631 7.3098 1.223 1.223 1.224 1.213 1.236 8,079,448 1.2243 -2.14%
2024-08-30 0 7.460 7.400 7.460 7.350 7.540 3,718,800 27,642,912 7.4333 1.249 1.239 1.249 1.231 1.263 22,203,556 1.2450 -0.67%
2024-08-29 0 7.510 7.500 7.510 7.320 7.570 1,704,600 12,764,813 7.4885 1.258 1.256 1.258 1.226 1.268 10,177,525 1.2542 1.35%
2024-08-28 0 7.410 7.410 7.430 7.380 7.530 647,800 4,827,170 7.4516 1.241 1.241 1.244 1.236 1.261 3,867,770 1.2480 0.00%
2024-08-27 0 7.410 7.410 7.440 7.380 7.530 1,427,200 10,607,274 7.4322 1.241 1.241 1.246 1.236 1.261 8,521,274 1.2448 -1.07%
2024-08-26 0 7.490 7.490 7.570 7.490 7.910 1,283,800 9,786,384 7.6230 1.254 1.254 1.268 1.254 1.325 7,665,087 1.2767 -3.23%
2024-08-23 0 7.740 7.740 7.780 7.520 7.920 7,786,600 60,518,593 7.7721 1.296 1.296 1.303 1.259 1.326 46,490,859 1.3017 1.98%
2024-08-22 0 7.590 7.590 7.640 7.250 7.650 4,610,200 34,480,616 7.4792 1.271 1.271 1.280 1.214 1.281 27,525,770 1.2527 1.88%
2024-08-21 0 7.450 7.440 7.450 7.060 7.650 10,453,478 76,206,479 7.2901 1.248 1.246 1.248 1.182 1.281 62,413,785 1.2210 4.78%
2024-08-20 0 7.110 7.090 7.110 7.030 7.230 1,479,400 10,502,328 7.0990 1.191 1.187 1.191 1.177 1.211 8,832,941 1.1890 -1.11%
2024-08-19 0 7.190 7.180 7.190 6.880 7.240 4,075,200 29,147,001 7.1523 1.204 1.203 1.204 1.152 1.213 24,331,486 1.1979 4.51%
2024-08-16 0 6.880 6.880 6.900 6.670 6.910 7,829,800 53,538,107 6.8377 1.152 1.152 1.156 1.117 1.157 46,748,790 1.1452 3.15%
2024-08-15 0 6.670 6.670 6.720 6.650 6.770 1,601,600 10,762,902 6.7201 1.117 1.117 1.126 1.114 1.134 9,562,551 1.1255 -1.19%
2024-08-14 0 6.750 6.750 6.770 6.710 6.900 369,600 2,498,742 6.7607 1.131 1.131 1.134 1.124 1.156 2,206,743 1.1323 -0.88%
2024-08-13 0 6.810 6.780 6.810 6.730 6.810 434,800 2,945,864 6.7752 1.141 1.136 1.141 1.127 1.141 2,596,027 1.1348 0.44%
2024-08-12 0 6.780 6.740 6.780 6.710 6.780 443,600 2,984,512 6.7279 1.136 1.129 1.136 1.124 1.136 2,648,569 1.1268 0.74%
2024-08-09 0 6.730 6.730 6.780 6.710 6.910 1,454,000 9,863,565 6.7837 1.127 1.127 1.136 1.124 1.157 8,681,287 1.1362 -0.88%
2024-08-08 0 6.790 6.790 6.800 6.760 6.920 752,401 5,151,650 6.8469 1.137 1.137 1.139 1.132 1.159 4,492,303 1.1468 -0.44%
2024-08-07 0 6.820 6.820 6.840 6.780 6.930 726,200 4,976,507 6.8528 1.142 1.142 1.146 1.136 1.161 4,335,867 1.1478 -0.29%
2024-08-06 0 6.840 6.840 6.850 6.770 6.990 410,400 2,798,924 6.8200 1.146 1.146 1.147 1.134 1.171 2,450,344 1.1423 -0.15%
2024-08-05 0 6.850 6.800 6.850 6.740 6.940 1,347,900 9,223,245 6.8427 1.147 1.139 1.147 1.129 1.162 8,047,804 1.1461 -0.87%
2024-08-02 0 6.910 6.910 6.930 6.850 7.030 699,200 4,843,723 6.9275 1.157 1.157 1.161 1.147 1.177 4,174,660 1.1603 -1.00%
2024-08-01 0 6.980 6.980 6.990 6.900 7.060 808,680 5,649,413 6.9860 1.169 1.169 1.171 1.156 1.182 4,828,324 1.1701 0.14%
2024-07-31 0 6.970 6.970 6.990 6.890 6.990 2,019,800 14,017,169 6.9399 1.167 1.167 1.171 1.154 1.171 12,059,466 1.1623 0.87%
2024-07-30 0 6.910 6.910 6.940 6.900 6.970 915,000 6,333,259 6.9216 1.157 1.157 1.162 1.156 1.167 5,463,121 1.1593 0.29%
2024-07-29 0 6.890 6.890 6.900 6.870 7.020 3,731,000 26,057,667 6.9841 1.154 1.154 1.156 1.151 1.176 22,276,397 1.1697 -0.72%
2024-07-26 0 6.940 6.940 6.950 6.910 7.040 765,600 5,313,538 6.9404 1.162 1.162 1.164 1.157 1.179 4,571,110 1.1624 -0.72%
2024-07-25 0 6.990 6.900 6.990 6.880 7.180 1,575,400 10,915,584 6.9288 1.171 1.156 1.171 1.152 1.203 9,406,121 1.1605 -0.85%
2024-07-24 0 7.050 7.050 7.060 6.770 7.140 7,711,600 53,941,178 6.9948 1.181 1.181 1.182 1.134 1.196 46,043,063 1.1715 4.14%
2024-07-23 0 6.770 6.770 6.780 6.650 6.840 2,716,200 18,268,945 6.7259 1.134 1.134 1.136 1.114 1.146 16,217,408 1.1265 0.74%
2024-07-22 0 6.720 6.710 6.740 6.570 6.780 1,989,104 13,276,772 6.6748 1.126 1.124 1.129 1.100 1.136 11,876,192 1.1179 1.66%
2024-07-19 0 6.610 6.610 6.620 6.610 6.650 1,387,600 9,199,135 6.6295 1.107 1.107 1.109 1.107 1.114 8,284,838 1.1104 -1.05%
2024-07-18 0 6.680 6.680 6.720 6.630 6.770 877,400 5,886,732 6.7093 1.119 1.119 1.126 1.110 1.134 5,238,625 1.1237 0.15%
2024-07-17 0 6.670 6.650 6.670 6.600 6.740 2,585,800 17,273,597 6.6802 1.117 1.114 1.117 1.105 1.129 15,438,839 1.1188 1.06%
2024-07-16 0 6.600 6.590 6.600 6.600 6.680 1,570,600 10,407,005 6.6261 1.105 1.104 1.105 1.105 1.119 9,377,462 1.1098 0.00%
2024-07-15 0 6.600 6.600 6.610 6.590 6.670 1,686,200 11,159,527 6.6182 1.105 1.105 1.107 1.104 1.117 10,067,666 1.1085 -0.45%
2024-07-12 0 6.630 6.630 6.660 6.600 6.720 3,079,800 20,426,743 6.6325 1.110 1.110 1.115 1.105 1.126 18,388,327 1.1109 -0.30%
2024-07-11 0 6.650 6.620 6.650 6.580 6.720 2,350,800 15,609,418 6.6400 1.114 1.109 1.114 1.102 1.126 14,035,742 1.1121 1.06%
2024-07-10 0 6.580 6.560 6.580 6.550 6.640 784,600 5,167,081 6.5856 1.102 1.099 1.102 1.097 1.112 4,684,551 1.1030 0.00%
2024-07-09 0 6.580 6.560 6.580 6.560 6.660 2,013,400 13,290,007 6.6008 1.102 1.099 1.102 1.099 1.115 12,021,254 1.1055 0.00%
2024-07-08 0 6.580 6.570 6.590 6.550 6.660 2,169,672 14,271,971 6.5779 1.102 1.100 1.104 1.097 1.115 12,954,295 1.1017 -0.90%
2024-07-05 0 6.640 6.620 6.640 6.600 6.700 727,800 4,831,184 6.6381 1.112 1.109 1.112 1.105 1.122 4,345,420 1.1118 -0.45%
2024-07-04 0 6.670 6.660 6.670 6.600 6.700 1,332,000 8,850,584 6.6446 1.117 1.115 1.117 1.105 1.122 7,952,871 1.1129 0.15%
2024-07-03 0 6.660 6.650 6.660 6.580 6.800 7,274,200 48,831,218 6.7129 1.115 1.114 1.115 1.102 1.139 43,431,512 1.1243 -0.30%
2024-07-02 0 6.680 6.680 6.730 6.610 6.820 5,471,000 36,758,450 6.7188 1.119 1.119 1.127 1.107 1.142 32,665,283 1.1253 0.45%
2024-06-28 0 6.650 6.650 6.660 6.530 6.790 3,957,800 26,394,509 6.6690 1.114 1.114 1.115 1.094 1.137 23,630,535 1.1170 1.37%
2024-06-27 0 6.560 6.560 6.570 6.540 6.700 4,496,669 29,537,257 6.5687 1.099 1.099 1.100 1.095 1.122 26,847,919 1.1002 -0.76%
2024-06-26 0 6.610 6.600 6.610 6.550 6.730 7,429,038 49,143,304 6.6150 1.107 1.105 1.107 1.097 1.127 44,355,991 1.1079 0.00%
2024-06-25 0 6.610 6.610 6.620 6.320 7.250 38,071,722 255,679,076 6.7157 1.107 1.107 1.109 1.059 1.214 227,311,930 1.1248 3.77%
2024-06-24 0 6.370 6.370 6.380 4.310 7.540 52,904,834 336,184,083 6.3545 1.067 1.067 1.069 0.722 1.263 315,874,862 1.0643 69.87%
2024-06-21 0 3.750 3.750 3.760 3.720 3.870 1,704,600 6,409,985 3.7604 0.628 0.628 0.630 0.623 0.648 10,177,525 0.6298 -1.57%
2024-06-20 0 3.810 3.810 3.820 3.770 4.000 1,846,200 7,153,378 3.8746 0.638 0.638 0.640 0.631 0.670 11,022,966 0.6490 -4.75%
2024-06-19 0 4.000 4.000 4.010 3.970 4.100 1,657,000 6,632,682 4.0028 0.670 0.670 0.672 0.665 0.687 9,893,324 0.6704 0.00%
2024-06-18 0 4.000 3.960 4.000 3.950 4.100 1,420,000 5,711,580 4.0222 0.670 0.663 0.670 0.662 0.687 8,478,286 0.6737 -1.23%
2024-06-17 0 4.050 4.050 4.060 4.050 4.210 1,686,200 6,915,621 4.1013 0.678 0.678 0.680 0.678 0.705 10,067,666 0.6869 -4.26%
2024-06-14 0 4.230 4.200 4.230 4.140 4.370 3,345,600 14,114,371 4.2188 0.708 0.703 0.708 0.693 0.732 19,975,319 0.7066 1.44%
2024-06-13 0 4.170 4.170 4.190 4.110 4.360 1,912,200 8,015,865 4.1920 0.698 0.698 0.702 0.688 0.730 11,417,027 0.7021 -1.65%
2024-06-12 0 4.240 4.240 4.250 4.220 4.420 2,432,400 10,409,294 4.2794 0.710 0.710 0.712 0.707 0.740 14,522,945 0.7167 -4.07%
2024-06-11 0 4.420 4.420 4.450 4.420 4.650 893,800 4,013,685 4.4906 0.740 0.740 0.745 0.740 0.779 5,336,544 0.7521 -5.15%
2024-06-07 0 4.660 4.650 4.700 4.580 4.760 468,823 2,179,775 4.6495 0.780 0.779 0.787 0.767 0.797 2,799,166 0.7787 0.22%
2024-06-06 0 4.650 4.590 4.650 4.550 4.770 553,000 2,553,814 4.6181 0.779 0.769 0.779 0.762 0.799 3,301,755 0.7735 0.22%
2024-06-05 0 4.640 4.620 4.660 4.630 4.830 537,400 2,552,259 4.7493 0.777 0.774 0.780 0.775 0.809 3,208,613 0.7954 -2.11%
2024-06-04 0 4.740 4.740 4.750 4.480 4.800 987,200 4,651,308 4.7116 0.794 0.794 0.796 0.750 0.804 5,894,200 0.7891 4.41%
2024-06-03 0 4.540 4.540 4.570 4.380 4.610 751,200 3,410,842 4.5405 0.760 0.760 0.765 0.734 0.772 4,485,133 0.7605 3.65%
2024-05-31 0 4.380 4.380 4.410 4.370 4.510 619,820 2,741,392 4.4229 0.734 0.734 0.739 0.732 0.755 3,700,712 0.7408 -0.45%
2024-05-30 0 4.400 4.390 4.420 4.380 4.530 730,600 3,231,646 4.4233 0.737 0.735 0.740 0.734 0.759 4,362,138 0.7408 -1.35%
2024-05-29 0 4.820 4.810 4.820 4.790 4.950 808,800 3,946,306 4.8792 0.747 0.745 0.747 0.742 0.767 5,218,829 0.7562 -0.41%
2024-05-28 0 4.840 4.840 4.860 4.800 5.060 1,861,250 9,118,014 4.8989 0.750 0.750 0.753 0.744 0.784 12,009,823 0.7592 -2.42%
2024-05-27 0 4.960 4.960 4.990 4.840 5.100 1,558,000 7,711,826 4.9498 0.769 0.769 0.773 0.750 0.790 10,053,085 0.7671 -1.98%
2024-05-24 0 5.060 5.060 5.070 5.010 5.220 2,005,200 10,141,961 5.0578 0.784 0.784 0.786 0.776 0.809 12,938,668 0.7838 -3.07%
2024-05-23 0 5.220 5.200 5.220 5.180 5.580 2,945,600 15,767,847 5.3530 0.809 0.806 0.809 0.803 0.865 19,006,654 0.8296 -6.12%
2024-05-22 0 5.560 5.550 5.560 5.410 5.800 4,549,400 25,426,335 5.5889 0.862 0.860 0.862 0.838 0.899 29,355,265 0.8662 0.91%
2024-05-21 0 5.510 5.510 5.520 5.470 5.820 3,560,800 19,943,294 5.6008 0.854 0.854 0.855 0.848 0.902 22,976,267 0.8680 -4.67%
2024-05-20 0 5.780 5.740 5.780 5.310 5.920 8,801,250 50,030,543 5.6845 0.896 0.890 0.896 0.823 0.917 56,790,572 0.8810 5.09%
2024-05-17 0 5.500 5.500 5.510 4.990 5.500 8,625,000 44,946,836 5.2112 0.852 0.852 0.854 0.773 0.852 55,653,309 0.8076 13.17%
2024-05-16 0 4.860 4.850 4.880 4.680 5.000 3,620,500 17,785,783 4.9125 0.753 0.752 0.756 0.725 0.775 23,361,485 0.7613 4.97%
2024-05-14 0 4.630 4.630 4.650 4.630 4.890 998,400 4,736,931 4.7445 0.718 0.718 0.721 0.718 0.758 6,442,233 0.7353 -2.53%
2024-05-13 0 4.750 4.710 4.750 4.680 4.850 2,069,500 9,805,755 4.7382 0.736 0.730 0.736 0.725 0.752 13,353,568 0.7343 0.21%
2024-05-10 0 4.740 4.730 4.750 4.450 4.870 5,891,600 27,766,784 4.7129 0.735 0.733 0.736 0.690 0.755 38,015,888 0.7304 7.73%
2024-05-09 0 4.400 4.400 4.440 4.270 4.550 2,190,850 9,659,377 4.4090 0.682 0.682 0.688 0.662 0.705 14,136,586 0.6833 4.76%
2024-05-08 0 4.200 4.200 4.220 4.200 4.450 1,647,000 7,016,060 4.2599 0.651 0.651 0.654 0.651 0.690 10,627,362 0.6602 -6.25%
2024-05-07 0 4.480 4.450 4.480 4.360 4.540 1,932,000 8,623,432 4.4635 0.694 0.690 0.694 0.676 0.704 12,466,341 0.6917 1.36%
2024-05-06 0 4.420 4.410 4.460 4.400 4.620 1,866,597 8,353,034 4.4750 0.685 0.683 0.691 0.682 0.716 12,044,325 0.6935 -6.16%
2024-05-03 0 4.710 4.700 4.710 4.490 4.790 697,400 3,228,529 4.6294 0.730 0.728 0.730 0.696 0.742 4,500,014 0.7174 5.13%
2024-05-02 0 4.480 4.450 4.480 4.300 4.550 1,146,798 5,141,455 4.4833 0.694 0.690 0.694 0.666 0.705 7,399,780 0.6948 2.28%
2024-04-30 0 4.380 4.340 4.380 4.230 4.450 1,698,408 7,325,932 4.3134 0.679 0.673 0.679 0.656 0.690 10,959,075 0.6685 2.82%
2024-04-29 0 4.260 4.260 4.290 3.980 4.500 4,947,598 21,420,406 4.3295 0.660 0.660 0.665 0.617 0.697 31,924,661 0.6710 6.50%
2024-04-26 0 4.000 3.940 4.000 3.670 4.000 2,078,200 8,033,148 3.8654 0.620 0.611 0.620 0.569 0.620 13,409,705 0.5991 8.99%
2024-04-25 0 3.670 3.670 3.710 3.600 3.800 1,338,400 4,970,373 3.7137 0.569 0.569 0.575 0.558 0.589 8,636,103 0.5755 1.66%
2024-04-24 0 3.610 3.600 3.620 3.520 3.640 1,199,200 4,313,655 3.5971 0.559 0.558 0.561 0.546 0.564 7,737,907 0.5575 1.40%
2024-04-23 0 3.560 3.540 3.560 3.530 3.650 867,200 3,090,540 3.5638 0.552 0.549 0.552 0.547 0.566 5,595,658 0.5523 -1.39%
2024-04-22 0 3.610 3.610 3.620 3.600 3.690 728,000 2,649,204 3.6390 0.559 0.559 0.561 0.558 0.572 4,697,462 0.5640 1.40%
2024-04-19 0 3.560 3.560 3.570 3.560 3.760 963,600 3,456,650 3.5872 0.552 0.552 0.553 0.552 0.583 6,217,684 0.5559 -2.20%
2024-04-18 0 3.640 3.640 3.650 3.580 3.750 817,166 3,008,802 3.6820 0.564 0.564 0.566 0.555 0.581 5,272,811 0.5706 0.00%
2024-04-17 0 3.640 3.620 3.640 3.570 3.700 693,800 2,528,341 3.6442 0.564 0.561 0.564 0.553 0.573 4,476,784 0.5648 1.68%
2024-04-16 0 3.580 3.580 3.590 3.550 3.730 1,082,476 3,918,251 3.6197 0.555 0.555 0.556 0.550 0.578 6,984,739 0.5610 -0.56%
2024-04-15 0 3.600 3.600 3.640 3.560 3.660 752,000 2,717,902 3.6142 0.558 0.558 0.564 0.552 0.567 4,852,323 0.5601 0.00%
2024-04-12 0 3.600 3.600 3.610 3.560 3.710 1,260,360 4,574,719 3.6297 0.558 0.558 0.559 0.552 0.575 8,132,545 0.5625 -3.74%
2024-04-11 0 3.740 3.740 3.750 3.640 3.830 493,400 1,827,470 3.7038 0.580 0.580 0.581 0.564 0.594 3,183,692 0.5740 0.00%
2024-04-10 0 3.740 3.720 3.750 3.710 3.780 541,200 2,019,560 3.7316 0.580 0.577 0.581 0.575 0.586 3,492,124 0.5783 -0.27%
2024-04-09 0 3.750 3.740 3.750 3.700 3.790 498,800 1,872,781 3.7546 0.581 0.580 0.581 0.573 0.587 3,218,536 0.5819 2.18%
2024-04-08 0 3.670 3.670 3.680 3.610 3.780 1,179,800 4,374,960 3.7082 0.569 0.569 0.570 0.559 0.586 7,612,727 0.5747 3.38%
2024-04-05 0 3.550 3.550 3.570 3.550 3.820 820,800 2,971,542 3.6203 0.550 0.550 0.553 0.550 0.592 5,296,259 0.5611 -7.79%
2024-04-03 0 3.850 3.850 3.880 3.850 4.080 1,231,000 4,843,399 3.9345 0.597 0.597 0.601 0.597 0.632 7,943,098 0.6098 -0.77%
2024-04-02 0 3.880 3.860 3.880 3.800 4.020 3,399,600 13,068,328 3.8441 0.601 0.598 0.601 0.589 0.623 21,936,115 0.5957 -2.51%
2024-03-28 0 3.980 3.980 3.990 3.920 4.100 1,224,000 4,880,974 3.9877 0.617 0.617 0.618 0.608 0.635 7,897,930 0.6180 -1.49%
2024-03-27 0 4.040 4.000 4.040 3.980 4.100 1,221,102 4,922,745 4.0314 0.626 0.620 0.626 0.617 0.635 7,879,231 0.6248 0.25%
2024-03-26 0 4.030 4.020 4.030 4.000 4.190 569,800 2,311,742 4.0571 0.625 0.623 0.625 0.620 0.649 3,676,667 0.6288 -0.74%
2024-03-25 0 4.060 4.020 4.060 3.930 4.120 513,200 2,072,872 4.0391 0.629 0.623 0.629 0.609 0.639 3,311,453 0.6260 1.25%
2024-03-22 0 4.010 3.990 4.010 3.940 4.100 566,200 2,263,256 3.9973 0.621 0.618 0.621 0.611 0.635 3,653,438 0.6195 -2.43%
2024-03-21 0 4.110 4.100 4.110 3.980 4.180 926,400 3,808,664 4.1113 0.637 0.635 0.637 0.617 0.648 5,977,649 0.6372 3.27%
2024-03-20 0 3.980 3.980 3.990 3.940 4.060 1,297,400 5,172,797 3.9870 0.617 0.617 0.618 0.611 0.629 8,371,548 0.6179 -0.75%
2024-03-19 0 4.010 4.010 4.020 4.000 4.130 760,800 3,070,645 4.0361 0.621 0.621 0.623 0.620 0.640 4,909,106 0.6255 -2.91%
2024-03-18 0 4.130 4.130 4.140 4.110 4.270 1,061,600 4,419,752 4.1633 0.640 0.640 0.642 0.637 0.662 6,850,035 0.6452 -3.05%
2024-03-15 0 4.260 4.260 4.270 4.050 4.260 15,536,600 65,854,071 4.2386 0.660 0.660 0.662 0.628 0.660 100,250,806 0.6569 0.47%
2024-03-14 0 4.240 4.230 4.240 4.210 4.360 1,605,400 6,864,152 4.2757 0.657 0.656 0.657 0.652 0.676 10,358,936 0.6626 0.24%
2024-03-13 0 4.230 4.220 4.230 4.220 4.340 1,646,400 7,031,813 4.2710 0.656 0.654 0.656 0.654 0.673 10,623,491 0.6619 -0.94%
2024-03-12 0 4.270 4.270 4.290 4.000 4.330 2,620,600 10,948,456 4.1778 0.662 0.662 0.665 0.620 0.671 16,909,572 0.6475 6.48%
2024-03-11 0 4.010 4.000 4.010 3.870 4.020 1,367,400 5,413,942 3.9593 0.621 0.620 0.621 0.600 0.623 8,823,227 0.6136 2.82%
2024-03-08 0 3.900 3.900 3.910 3.840 4.040 1,721,400 6,747,826 3.9200 0.604 0.604 0.606 0.595 0.626 11,107,433 0.6075 1.83%
2024-03-07 0 3.830 3.830 3.930 3.830 4.110 3,633,600 14,209,386 3.9106 0.594 0.594 0.609 0.594 0.637 23,446,013 0.6060 -4.73%
2024-03-06 0 4.020 4.020 4.090 4.020 4.170 3,390,200 13,757,851 4.0581 0.623 0.623 0.634 0.623 0.646 21,875,461 0.6289 -1.23%
2024-03-05 0 4.070 4.070 4.090 4.010 4.160 2,644,000 10,803,021 4.0859 0.631 0.631 0.634 0.621 0.645 17,060,562 0.6332 -0.25%
2024-03-04 0 4.080 4.080 4.190 4.080 4.450 4,137,200 17,165,141 4.1490 0.632 0.632 0.649 0.632 0.690 26,695,521 0.6430 -6.85%
2024-03-01 0 4.380 4.370 4.380 4.340 4.430 1,055,330 4,613,587 4.3717 0.679 0.677 0.679 0.673 0.687 6,809,578 0.6775 0.00%
2024-02-29 0 4.380 4.380 4.390 4.300 4.510 3,508,330 15,428,210 4.3976 0.679 0.679 0.680 0.666 0.699 22,637,701 0.6815 1.39%
2024-02-28 0 4.320 4.310 4.320 4.310 4.620 1,642,800 7,301,659 4.4446 0.670 0.668 0.670 0.668 0.716 10,600,262 0.6888 -6.09%
2024-02-27 0 4.600 4.590 4.600 4.490 4.620 1,171,000 5,318,705 4.5420 0.713 0.711 0.713 0.696 0.716 7,555,945 0.7039 -0.86%
2024-02-26 0 4.640 4.620 4.640 4.550 4.780 1,663,600 7,717,364 4.6390 0.719 0.716 0.719 0.705 0.741 10,734,475 0.7189 -2.73%
2024-02-23 0 4.770 4.750 4.770 4.710 4.850 607,800 2,893,429 4.7605 0.739 0.736 0.739 0.730 0.752 3,921,865 0.7378 0.42%
2024-02-22 0 4.750 4.740 4.750 4.600 4.770 1,020,400 4,733,447 4.6388 0.736 0.735 0.736 0.713 0.739 6,584,190 0.7189 1.06%
2024-02-21 0 4.700 4.690 4.700 4.630 4.850 1,290,600 6,163,622 4.7758 0.728 0.727 0.728 0.718 0.752 8,327,671 0.7401 3.07%
2024-02-20 0 4.560 4.550 4.560 4.490 4.640 555,800 2,527,011 4.5466 0.707 0.705 0.707 0.696 0.719 3,586,332 0.7046 0.44%
2024-02-19 0 4.540 4.530 4.540 4.450 4.750 1,206,400 5,467,716 4.5323 0.704 0.702 0.704 0.690 0.736 7,784,365 0.7024 -4.42%
2024-02-16 0 4.750 4.740 4.750 4.310 4.830 1,123,000 5,195,258 4.6262 0.736 0.735 0.736 0.668 0.749 7,246,222 0.7170 8.70%
2024-02-15 0 4.370 4.360 4.370 4.370 4.440 101,000 441,836 4.3746 0.677 0.676 0.677 0.677 0.688 651,708 0.6780 -0.46%
2024-02-14 0 4.390 4.380 4.390 4.320 4.670 333,800 1,455,396 4.3601 0.680 0.679 0.680 0.670 0.724 2,153,864 0.6757 -3.09%
2024-02-09 0 4.530 4.530 4.560 4.530 4.950 398,200 1,855,340 4.6593 0.702 0.702 0.707 0.702 0.767 2,569,408 0.7221 -6.40%
2024-02-08 0 4.840 4.820 4.840 4.510 4.860 1,156,600 5,510,854 4.7647 0.750 0.747 0.750 0.699 0.753 7,463,028 0.7384 6.84%
2024-02-07 0 4.530 4.530 4.540 4.470 4.620 1,495,800 6,801,565 4.5471 0.702 0.702 0.704 0.693 0.716 9,651,736 0.7047 0.44%
2024-02-06 0 4.510 4.490 4.510 4.110 4.650 2,389,900 10,627,321 4.4468 0.699 0.696 0.699 0.637 0.721 15,420,967 0.6891 10.27%
2024-02-05 0 4.090 4.060 4.090 3.930 4.120 541,100 2,199,255 4.0644 0.634 0.629 0.634 0.609 0.639 3,491,479 0.6299 -1.21%
2024-02-02 0 4.140 4.120 4.140 4.060 4.350 767,300 3,210,256 4.1838 0.642 0.639 0.642 0.629 0.674 4,951,047 0.6484 -0.72%
2024-02-01 0 4.170 4.160 4.170 4.080 4.250 420,600 1,756,662 4.1766 0.646 0.645 0.646 0.632 0.659 2,713,946 0.6473 -0.24%
2024-01-31 0 4.180 4.140 4.180 4.110 4.240 611,800 2,552,534 4.1722 0.648 0.642 0.648 0.637 0.657 3,947,675 0.6466 -0.24%
2024-01-30 0 4.190 4.190 4.200 4.180 4.560 691,200 2,924,210 4.2306 0.649 0.649 0.651 0.648 0.707 4,460,008 0.6557 -4.56%
2024-01-29 0 4.390 4.380 4.390 4.370 4.710 999,400 4,527,116 4.5298 0.680 0.679 0.680 0.677 0.730 6,448,686 0.7020 -2.23%
2024-01-26 0 4.490 4.450 4.490 4.340 4.640 1,424,400 6,429,136 4.5136 0.696 0.690 0.696 0.673 0.719 9,191,023 0.6995 -0.22%
2024-01-25 0 4.500 4.490 4.500 4.280 4.530 1,112,400 4,917,360 4.4205 0.697 0.696 0.697 0.663 0.702 7,177,825 0.6851 4.41%
2024-01-24 0 4.310 4.290 4.310 4.090 4.340 674,400 2,850,328 4.2265 0.668 0.665 0.668 0.634 0.673 4,351,605 0.6550 3.61%
2024-01-23 0 4.160 4.140 4.160 3.930 4.190 1,290,100 5,282,892 4.0949 0.645 0.642 0.645 0.609 0.649 8,324,445 0.6346 5.85%
2024-01-22 0 3.930 3.930 3.940 3.880 4.190 3,022,800 11,998,968 3.9695 0.609 0.609 0.611 0.601 0.649 19,504,791 0.6152 -6.43%
2024-01-19 0 4.200 4.170 4.200 4.160 4.480 1,416,400 6,018,002 4.2488 0.651 0.646 0.651 0.645 0.694 9,139,403 0.6585 -4.11%
2024-01-18 0 4.380 4.370 4.380 4.310 4.560 2,067,600 9,049,632 4.3769 0.679 0.677 0.679 0.668 0.707 13,341,308 0.6783 -3.74%
2024-01-17 0 4.550 4.460 4.550 4.370 4.610 2,395,375 10,812,824 4.5140 0.705 0.691 0.705 0.677 0.714 15,456,295 0.6996 -2.99%
2024-01-16 0 4.690 4.640 4.690 4.600 4.960 1,391,800 6,528,150 4.6904 0.727 0.719 0.727 0.713 0.769 8,980,670 0.7269 -4.67%
2024-01-15 0 4.920 4.920 4.930 4.870 5.170 315,600 1,557,184 4.9340 0.762 0.762 0.764 0.755 0.801 2,036,427 0.7647 -1.80%
2024-01-12 0 5.010 4.950 5.010 4.940 5.090 257,100 1,284,357 4.9956 0.776 0.767 0.776 0.766 0.789 1,658,953 0.7742 -0.79%
2024-01-11 0 5.050 5.010 5.050 4.910 5.070 397,400 1,979,970 4.9823 0.783 0.776 0.783 0.761 0.786 2,564,246 0.7721 2.85%
2024-01-10 0 4.910 4.880 4.910 4.860 4.990 223,800 1,102,182 4.9249 0.761 0.756 0.761 0.753 0.773 1,444,082 0.7632 0.00%
2024-01-09 0 4.910 4.870 4.910 4.850 4.970 795,800 3,893,704 4.8928 0.761 0.755 0.761 0.752 0.770 5,134,945 0.7583 0.61%
2024-01-08 0 4.880 4.840 4.880 4.780 5.070 1,104,400 5,397,530 4.8873 0.756 0.750 0.756 0.741 0.786 7,126,205 0.7574 -4.13%
2024-01-05 0 5.090 5.050 5.090 5.020 5.210 429,600 2,187,048 5.0909 0.789 0.783 0.789 0.778 0.807 2,772,019 0.7890 -0.39%
2024-01-04 0 5.110 5.080 5.110 5.040 5.160 480,300 2,444,631 5.0898 0.792 0.787 0.792 0.781 0.800 3,099,163 0.7888 -1.54%
2024-01-03 0 5.190 5.170 5.190 5.100 5.320 822,600 4,238,256 5.1523 0.804 0.801 0.804 0.790 0.824 5,307,874 0.7985 0.00%
2024-01-02 0 5.190 5.180 5.190 5.140 5.340 626,200 3,257,176 5.2015 0.804 0.803 0.804 0.797 0.828 4,040,592 0.8061 -3.35%
2023-12-29 0 5.370 5.360 5.370 5.310 5.410 351,400 1,882,846 5.3581 0.832 0.831 0.832 0.823 0.838 2,267,429 0.8304 1.70%
2023-12-28 0 5.280 5.280 5.310 5.100 5.380 591,000 3,130,368 5.2967 0.818 0.818 0.823 0.790 0.834 3,813,462 0.8209 1.73%
2023-12-27 0 5.190 5.170 5.190 5.010 5.230 707,200 3,620,320 5.1192 0.804 0.801 0.804 0.776 0.811 4,563,249 0.7934 0.58%
2023-12-22 0 5.160 5.120 5.160 5.080 5.480 941,800 4,903,964 5.2070 0.800 0.793 0.800 0.787 0.849 6,077,019 0.8070 -5.15%
2023-12-21 0 5.440 5.410 5.440 5.270 5.460 358,000 1,936,486 5.4092 0.843 0.838 0.843 0.817 0.846 2,310,016 0.8383 1.87%
2023-12-20 0 5.340 5.340 5.370 5.300 5.560 333,750 1,797,937 5.3871 0.828 0.828 0.832 0.821 0.862 2,153,541 0.8349 0.19%
2023-12-19 0 5.330 5.320 5.340 5.260 5.590 496,600 2,644,210 5.3246 0.826 0.824 0.828 0.815 0.866 3,204,340 0.8252 -2.91%
2023-12-18 0 5.490 5.450 5.490 5.370 5.630 484,200 2,659,828 5.4932 0.851 0.845 0.851 0.832 0.873 3,124,328 0.8513 -1.08%
2023-12-15 0 5.550 5.550 5.590 5.420 5.780 15,510,000 84,256,490 5.4324 0.860 0.860 0.866 0.840 0.896 100,079,168 0.8419 2.59%
2023-12-14 0 5.410 5.370 5.410 5.350 5.590 314,000 1,715,218 5.4625 0.838 0.832 0.838 0.829 0.866 2,026,103 0.8466 -0.92%
2023-12-13 0 5.460 5.440 5.460 5.400 5.600 537,900 2,942,240 5.4699 0.846 0.843 0.846 0.837 0.868 3,470,831 0.8477 -4.04%
2023-12-12 0 5.690 5.640 5.690 5.410 5.770 571,800 3,229,920 5.6487 0.882 0.874 0.882 0.838 0.894 3,689,572 0.8754 4.98%
2023-12-11 0 5.420 5.390 5.420 5.240 5.450 298,000 1,591,739 5.3414 0.840 0.835 0.840 0.812 0.845 1,922,862 0.8278 -1.28%
2023-12-08 0 5.490 5.460 5.490 5.470 5.720 374,800 2,079,138 5.5473 0.851 0.846 0.851 0.848 0.886 2,418,419 0.8597 -4.02%
2023-12-07 0 5.720 5.680 5.720 5.570 5.720 372,400 2,105,456 5.6537 0.886 0.880 0.886 0.863 0.886 2,402,932 0.8762 0.00%
2023-12-06 0 5.720 5.700 5.720 5.680 5.820 448,200 2,569,761 5.7335 0.886 0.883 0.886 0.880 0.902 2,892,036 0.8886 -1.21%
2023-12-05 0 5.790 5.700 5.790 5.680 5.930 637,800 3,666,472 5.7486 0.897 0.883 0.897 0.880 0.919 4,115,441 0.8909 -1.19%
2023-12-04 0 5.860 5.790 5.860 5.760 6.030 557,000 3,296,637 5.9186 0.908 0.897 0.908 0.893 0.935 3,594,075 0.9172 -0.68%
2023-12-01 0 5.900 5.890 5.900 5.750 6.060 332,280 1,964,375 5.9118 0.914 0.913 0.914 0.891 0.939 2,144,056 0.9162 0.17%
2023-11-30 0 5.890 5.880 5.890 5.830 5.970 494,121 2,914,533 5.8984 0.913 0.911 0.913 0.904 0.925 3,188,344 0.9141 1.20%
2023-11-29 0 5.820 5.810 5.820 5.800 6.090 519,400 3,059,545 5.8905 0.902 0.900 0.902 0.899 0.944 3,351,458 0.9129 -3.16%
2023-11-28 0 6.010 6.000 6.010 5.960 6.300 510,600 3,091,760 6.0552 0.931 0.930 0.931 0.924 0.976 3,294,676 0.9384 -2.28%
2023-11-27 0 6.150 6.130 6.150 6.080 6.490 664,000 4,088,620 6.1576 0.953 0.950 0.953 0.942 1.006 4,284,498 0.9543 -2.23%
2023-11-24 0 6.290 6.290 6.310 6.200 6.460 892,000 5,611,600 6.2910 0.975 0.975 0.978 0.961 1.001 5,755,681 0.9750 -1.10%
2023-11-23 0 6.360 6.340 6.360 6.020 6.430 1,649,600 10,435,116 6.3258 0.986 0.983 0.986 0.933 0.997 10,644,139 0.9804 3.75%
2023-11-22 0 6.130 6.100 6.130 6.020 6.240 430,500 2,628,782 6.1063 0.950 0.945 0.950 0.933 0.967 2,777,826 0.9463 -0.49%
2023-11-21 0 6.160 6.120 6.160 5.920 6.360 1,475,100 9,180,903 6.2239 0.955 0.948 0.955 0.917 0.986 9,518,168 0.9646 4.94%
2023-11-20 0 5.870 5.850 5.870 5.680 5.900 569,200 3,320,390 5.8334 0.910 0.907 0.910 0.880 0.914 3,672,796 0.9040 3.16%
2023-11-17 0 5.690 5.640 5.690 5.540 5.700 475,800 2,687,381 5.6481 0.882 0.874 0.882 0.859 0.883 3,070,127 0.8753 0.89%
2023-11-16 0 5.640 5.640 5.670 5.580 5.750 832,600 4,700,474 5.6455 0.874 0.874 0.879 0.865 0.891 5,372,399 0.8749 -2.59%
2023-11-15 0 5.790 5.780 5.790 5.690 5.870 906,400 5,242,480 5.7838 0.897 0.896 0.897 0.882 0.910 5,848,598 0.8964 2.12%
2023-11-14 0 5.670 5.670 5.700 5.610 5.890 918,400 5,240,882 5.7065 0.879 0.879 0.883 0.869 0.913 5,926,029 0.8844 -0.70%
2023-11-13 0 5.710 5.690 5.710 5.580 5.800 925,400 5,257,864 5.6817 0.885 0.882 0.885 0.865 0.899 5,971,197 0.8805 -3.06%
2023-11-10 0 5.890 5.830 5.890 5.810 6.340 507,600 2,984,966 5.8805 0.913 0.904 0.913 0.900 0.983 3,275,318 0.9114 -2.32%
2023-11-09 0 6.030 6.030 6.040 6.020 6.180 218,600 1,330,131 6.0848 0.935 0.935 0.936 0.933 0.958 1,410,529 0.9430 -3.67%
2023-11-08 0 6.260 6.260 6.280 6.150 6.420 609,400 3,827,168 6.2802 0.970 0.970 0.973 0.953 0.995 3,932,189 0.9733 3.30%
2023-11-07 0 6.060 6.060 6.080 6.000 6.300 239,200 1,456,490 6.0890 0.939 0.939 0.942 0.930 0.976 1,543,452 0.9437 -3.19%
2023-11-06 0 6.260 6.260 6.300 6.100 6.400 628,804 3,951,041 6.2834 0.970 0.970 0.976 0.945 0.992 4,057,394 0.9738 4.68%
2023-11-03 0 5.980 5.980 6.010 5.870 6.050 548,600 3,285,342 5.9886 0.927 0.927 0.931 0.910 0.938 3,539,873 0.9281 2.40%
2023-11-02 0 5.840 5.840 5.860 5.510 6.020 1,522,200 8,843,046 5.8094 0.905 0.905 0.908 0.854 0.933 9,822,083 0.9003 7.75%
2023-11-01 0 5.420 5.390 5.420 5.330 5.490 963,600 5,236,091 5.4339 0.840 0.835 0.840 0.826 0.851 6,217,684 0.8421 1.31%
2023-10-31 0 5.350 5.340 5.350 5.270 5.530 360,597 1,930,864 5.3546 0.829 0.828 0.829 0.817 0.857 2,326,773 0.8298 -2.37%
2023-10-30 0 5.480 5.460 5.480 5.300 5.560 565,200 3,079,064 5.4477 0.849 0.846 0.849 0.821 0.862 3,646,986 0.8443 0.37%
2023-10-27 0 5.460 5.450 5.460 5.300 5.550 1,690,600 9,290,317 5.4953 0.846 0.845 0.846 0.821 0.860 10,908,694 0.8516 2.06%
2023-10-26 0 5.350 5.340 5.350 5.300 5.440 412,800 2,200,864 5.3316 0.829 0.828 0.829 0.821 0.843 2,663,616 0.8263 -1.29%
2023-10-25 0 5.420 5.420 5.430 5.420 5.580 415,800 2,272,193 5.4646 0.840 0.840 0.842 0.840 0.865 2,682,973 0.8469 -0.18%
2023-10-24 0 5.430 5.400 5.430 5.390 5.630 863,600 4,720,332 5.4659 0.842 0.837 0.842 0.835 0.873 5,572,429 0.8471 -1.63%
2023-10-20 0 5.520 5.470 5.520 5.390 5.680 1,620,000 8,966,111 5.5346 0.855 0.848 0.855 0.835 0.880 10,453,143 0.8577 1.66%
2023-10-19 0 5.430 5.410 5.440 5.370 5.690 1,176,600 6,388,094 5.4293 0.842 0.838 0.843 0.832 0.882 7,592,079 0.8414 -3.38%
2023-10-18 0 5.620 5.560 5.620 5.520 5.860 959,200 5,414,743 5.6451 0.871 0.862 0.871 0.855 0.908 6,189,293 0.8749 -3.27%
2023-10-17 0 5.810 5.810 5.860 5.800 6.000 1,164,800 6,811,794 5.8480 0.900 0.900 0.908 0.899 0.930 7,515,939 0.9063 -0.68%
2023-10-16 0 5.850 5.850 5.890 5.850 6.160 344,600 2,045,942 5.9372 0.907 0.907 0.913 0.907 0.955 2,223,551 0.9201 -3.94%
2023-10-13 0 6.090 6.090 6.130 6.060 6.240 1,275,200 7,884,707 6.1831 0.944 0.944 0.950 0.939 0.967 8,228,301 0.9582 -3.03%
2023-10-12 0 6.280 6.250 6.280 6.210 6.350 522,600 3,283,432 6.2829 0.973 0.969 0.973 0.962 0.984 3,372,107 0.9737 0.48%
2023-10-11 0 6.250 6.250 6.260 6.140 6.340 1,534,600 9,604,145 6.2584 0.969 0.969 0.970 0.952 0.983 9,902,095 0.9699 1.63%
2023-10-10 0 6.150 6.120 6.150 6.070 6.260 1,057,400 6,499,233 6.1464 0.953 0.948 0.953 0.941 0.970 6,822,934 0.9526 -0.16%
2023-10-09 0 6.160 6.110 6.160 5.980 6.240 665,800 4,046,110 6.0771 0.955 0.947 0.955 0.927 0.967 4,296,113 0.9418 -1.28%
2023-10-06 0 6.240 6.230 6.240 6.230 6.310 64,400 403,807 6.2703 0.967 0.966 0.967 0.966 0.978 415,545 0.9718 0.48%
2023-10-05 0 6.210 6.200 6.210 5.970 6.260 58,000 359,129 6.1919 0.962 0.961 0.962 0.925 0.970 374,248 0.9596 3.50%
2023-10-04 0 6.000 5.990 6.000 5.860 6.020 307,600 1,831,328 5.9536 0.930 0.928 0.930 0.908 0.933 1,984,807 0.9227 -0.50%
2023-10-03 0 6.030 6.000 6.030 5.880 6.080 401,859 2,400,158 5.9726 0.935 0.930 0.935 0.911 0.942 2,593,018 0.9256 -1.47%
2023-09-29 0 6.120 6.120 6.130 5.970 6.200 436,200 2,668,806 6.1183 0.948 0.948 0.950 0.925 0.961 2,814,606 0.9482 2.68%
2023-09-28 0 5.960 5.940 5.960 5.900 6.060 720,400 4,295,412 5.9625 0.924 0.921 0.924 0.914 0.939 4,648,422 0.9241 -1.00%
2023-09-27 0 6.020 6.020 6.030 6.020 6.230 640,000 3,884,386 6.0694 0.933 0.933 0.935 0.933 0.966 4,129,637 0.9406 -1.15%
2023-09-26 0 6.090 6.090 6.120 6.080 6.350 952,400 5,887,658 6.1819 0.944 0.944 0.948 0.942 0.984 6,145,416 0.9581 -4.09%
2023-09-25 0 6.350 6.340 6.350 6.340 6.540 1,779,400 11,386,870 6.3993 0.984 0.983 0.984 0.983 1.014 11,481,681 0.9917 -5.22%
2023-09-22 0 6.700 6.650 6.700 6.460 6.710 3,524,554 23,143,015 6.5662 1.038 1.031 1.038 1.001 1.040 22,742,388 1.0176 1.52%
2023-09-21 0 6.600 6.590 6.640 6.600 6.790 965,761 6,421,203 6.6489 1.023 1.021 1.029 1.023 1.052 6,231,628 1.0304 -1.64%
2023-09-20 0 6.710 6.710 6.720 6.670 6.790 1,301,400 8,756,773 6.7287 1.040 1.040 1.041 1.034 1.052 8,397,358 1.0428 -1.61%
2023-09-19 0 6.820 6.800 6.820 6.750 6.950 717,200 4,880,872 6.8055 1.057 1.054 1.057 1.046 1.077 4,627,774 1.0547 -2.01%
2023-09-18 0 6.960 6.960 6.980 6.960 7.160 1,158,400 8,123,915 7.0130 1.079 1.079 1.082 1.079 1.110 7,474,643 1.0869 -2.52%
2023-09-15 0 7.140 7.060 7.140 6.990 7.200 1,720,800 12,205,954 7.0932 1.107 1.094 1.107 1.083 1.116 11,103,561 1.0993 -0.83%
2023-09-14 0 7.200 7.180 7.200 7.110 7.300 1,922,285 13,801,078 7.1795 1.116 1.113 1.116 1.102 1.131 12,403,655 1.1127 0.14%
2023-09-13 0 7.190 7.180 7.190 7.130 7.420 2,523,000 18,326,136 7.2636 1.114 1.113 1.114 1.105 1.150 16,279,803 1.1257 0.00%
2023-09-12 0 7.190 7.190 7.200 7.090 7.440 3,227,000 23,202,246 7.1900 1.114 1.114 1.116 1.099 1.153 20,822,403 1.1143 -2.18%
2023-09-11 0 7.350 7.340 7.350 7.310 7.760 2,811,400 20,763,435 7.3854 1.139 1.138 1.139 1.133 1.203 18,140,720 1.1446 -6.84%
2023-09-07 0 7.890 7.890 7.900 7.890 8.260 1,568,800 12,544,270 7.9961 1.223 1.223 1.224 1.223 1.280 10,122,772 1.2392 -2.23%
2023-09-06 0 8.070 8.000 8.070 7.460 8.210 3,972,200 31,840,687 8.0159 1.251 1.240 1.251 1.156 1.272 25,630,849 1.2423 3.99%
2023-09-05 0 7.760 7.760 7.770 7.550 7.830 1,425,379 11,010,859 7.7249 1.203 1.203 1.204 1.170 1.213 9,197,340 1.1972 0.26%
2023-09-04 0 7.740 7.730 7.740 7.400 8.030 4,066,488 31,805,186 7.8213 1.200 1.198 1.200 1.147 1.244 26,239,248 1.2121 5.16%
2023-08-31 0 7.360 7.360 7.370 7.040 7.610 3,100,600 22,697,978 7.3205 1.141 1.141 1.142 1.091 1.179 20,006,800 1.1345 -0.67%
2023-08-30 0 7.410 7.400 7.410 7.370 7.830 1,169,000 8,813,156 7.5391 1.148 1.147 1.148 1.142 1.213 7,543,040 1.1684 -1.46%
2023-08-29 0 7.520 7.520 7.540 7.110 7.650 2,776,200 20,586,908 7.4155 1.165 1.165 1.169 1.102 1.186 17,913,590 1.1492 6.21%
2023-08-28 0 7.080 7.070 7.080 7.070 7.480 1,592,600 11,607,083 7.2881 1.097 1.096 1.097 1.096 1.159 10,276,343 1.1295 1.43%
2023-08-25 0 6.980 6.980 7.000 6.910 7.120 1,506,951 10,588,940 7.0267 1.082 1.082 1.085 1.071 1.103 9,723,688 1.0890 0.29%
2023-08-24 0 6.960 6.920 6.980 6.810 7.060 729,400 5,058,990 6.9358 1.079 1.072 1.082 1.055 1.094 4,706,496 1.0749 2.20%
2023-08-23 0 6.810 6.810 6.830 6.690 6.980 1,330,987 9,089,862 6.8294 1.055 1.055 1.058 1.037 1.082 8,588,270 1.0584 -0.73%
2023-08-22 0 6.860 6.860 6.900 6.640 6.940 1,168,492 7,937,928 6.7933 1.063 1.063 1.069 1.029 1.076 7,539,762 1.0528 1.78%
2023-08-21 0 6.740 6.710 6.740 6.570 6.810 1,193,200 8,025,574 6.7261 1.045 1.040 1.045 1.018 1.055 7,699,192 1.0424 0.45%
2023-08-18 0 6.710 6.710 6.720 6.580 6.820 1,305,400 8,739,641 6.6950 1.040 1.040 1.041 1.020 1.057 8,423,169 1.0376 0.00%
2023-08-17 0 6.710 6.650 6.710 6.550 6.830 1,627,400 10,816,569 6.6465 1.040 1.031 1.040 1.015 1.058 10,500,892 1.0301 -0.30%
2023-08-16 0 6.730 6.720 6.740 6.540 6.870 735,000 4,963,272 6.7528 1.043 1.041 1.045 1.014 1.065 4,742,630 1.0465 2.28%
2023-08-15 0 6.580 6.540 6.580 6.500 6.940 1,756,200 11,601,603 6.6061 1.020 1.014 1.020 1.007 1.076 11,331,982 1.0238 -1.05%
2023-08-14 0 6.650 6.650 6.670 6.530 6.880 2,311,000 15,354,744 6.6442 1.031 1.031 1.034 1.012 1.066 14,911,861 1.0297 -4.73%
2023-08-11 0 6.980 6.920 6.980 6.890 7.300 1,715,400 11,981,880 6.9849 1.082 1.072 1.082 1.068 1.131 11,068,717 1.0825 -3.86%
2023-08-10 0 7.260 7.260 7.280 7.170 7.400 589,000 4,277,389 7.2621 1.125 1.125 1.128 1.111 1.147 3,800,556 1.1255 -1.89%
2023-08-09 0 7.400 7.390 7.400 7.300 7.550 1,941,803 14,448,228 7.4406 1.147 1.145 1.147 1.131 1.170 12,529,596 1.1531 -0.13%
2023-08-08 0 7.410 7.400 7.410 7.150 7.600 1,914,400 14,088,046 7.3590 1.148 1.147 1.148 1.108 1.178 12,352,776 1.1405 -3.89%
2023-08-07 0 7.710 7.710 7.720 7.360 7.850 1,665,200 12,556,109 7.5403 1.195 1.195 1.196 1.141 1.217 10,744,799 1.1686 -1.78%
2023-08-04 0 7.850 7.800 7.850 7.750 8.180 2,612,200 20,746,400 7.9421 1.217 1.209 1.217 1.201 1.268 16,855,371 1.2308 5.23%
2023-08-03 0 7.460 7.460 7.490 7.260 7.630 1,361,600 10,185,612 7.4806 1.156 1.156 1.161 1.125 1.182 8,785,802 1.1593 -1.45%
2023-08-02 0 7.570 7.500 7.570 7.330 7.660 3,297,200 24,949,188 7.5668 1.173 1.162 1.173 1.136 1.187 21,275,373 1.1727 3.27%
2023-08-01 0 7.330 7.320 7.330 7.300 7.940 4,563,600 34,360,103 7.5292 1.136 1.134 1.136 1.131 1.231 29,446,892 1.1668 -9.51%
2023-07-31 0 8.100 7.910 8.100 7.270 8.560 5,684,600 45,621,749 8.0255 1.255 1.226 1.255 1.127 1.327 36,680,209 1.2438 13.45%
2023-07-28 0 7.140 7.090 7.140 6.850 7.200 3,129,600 22,010,539 7.0330 1.107 1.099 1.107 1.062 1.116 20,193,924 1.0900 1.71%
2023-07-27 0 7.020 6.960 7.020 6.760 7.250 3,360,400 23,672,844 7.0447 1.088 1.079 1.088 1.048 1.124 21,683,175 1.0918 3.69%
2023-07-26 0 6.770 6.770 6.780 6.760 7.190 2,176,400 15,214,426 6.9906 1.049 1.049 1.051 1.048 1.114 14,043,346 1.0834 -0.88%
2023-07-25 0 6.830 6.830 6.850 6.540 7.020 4,061,200 27,752,064 6.8335 1.058 1.058 1.062 1.014 1.088 26,205,127 1.0590 5.89%
2023-07-24 0 6.450 6.370 6.450 6.330 6.530 714,800 4,569,398 6.3926 1.000 0.987 1.000 0.981 1.012 4,612,288 0.9907 0.00%
2023-07-21 0 6.450 6.450 6.460 6.410 6.850 1,245,000 8,161,440 6.5554 1.000 1.000 1.001 0.993 1.062 8,033,434 1.0159 -4.44%
2023-07-20 0 6.750 6.720 6.750 6.660 6.850 1,039,200 7,011,009 6.7465 1.046 1.041 1.046 1.032 1.062 6,705,498 1.0456 1.81%
2023-07-19 0 6.630 6.600 6.630 6.410 6.670 1,284,600 8,400,744 6.5396 1.027 1.023 1.027 0.993 1.034 8,288,955 1.0135 1.69%
2023-07-18 0 6.520 6.520 6.560 6.510 6.710 988,200 6,483,349 6.5608 1.010 1.010 1.017 1.009 1.040 6,376,417 1.0168 -3.69%
2023-07-14 0 6.770 6.750 6.770 6.590 6.800 382,400 2,558,513 6.6907 1.049 1.046 1.049 1.021 1.054 2,467,458 1.0369 0.45%
2023-07-13 0 6.740 6.710 6.740 6.590 6.820 581,800 3,891,455 6.6886 1.045 1.040 1.045 1.021 1.057 3,754,098 1.0366 3.37%
2023-07-12 0 6.520 6.520 6.590 6.510 6.830 926,200 6,111,841 6.5988 1.010 1.010 1.021 1.009 1.058 5,976,359 1.0227 -3.26%
2023-07-11 0 6.740 6.740 6.800 6.710 7.020 648,600 4,386,291 6.7627 1.045 1.045 1.054 1.040 1.088 4,185,129 1.0481 -1.46%
2023-07-10 0 6.840 6.820 6.860 6.810 7.080 738,800 5,058,179 6.8465 1.060 1.057 1.063 1.055 1.097 4,767,150 1.0610 -1.44%
2023-07-07 0 6.940 6.920 6.960 6.830 6.990 445,600 3,076,041 6.9031 1.076 1.072 1.079 1.058 1.083 2,875,260 1.0698 -0.72%
2023-07-06 0 6.990 6.930 6.990 6.870 7.060 620,600 4,313,325 6.9502 1.083 1.074 1.083 1.065 1.094 4,004,457 1.0771 -0.57%
2023-07-05 0 7.030 6.980 7.030 6.950 7.170 600,200 4,202,337 7.0016 1.089 1.082 1.089 1.077 1.111 3,872,825 1.0851 -2.36%
2023-07-04 0 7.200 7.190 7.200 7.080 7.230 221,800 1,584,060 7.1418 1.116 1.114 1.116 1.097 1.120 1,431,177 1.1068 0.28%
2023-07-03 0 7.180 7.140 7.180 7.000 7.230 439,955 3,143,360 7.1447 1.113 1.107 1.113 1.085 1.120 2,838,835 1.1073 1.84%
2023-06-30 0 7.050 7.030 7.050 6.980 7.160 504,000 3,557,412 7.0584 1.093 1.089 1.093 1.082 1.110 3,252,089 1.0939 1.15%
2023-06-29 0 6.970 6.930 6.970 6.910 7.240 640,800 4,476,336 6.9855 1.080 1.074 1.080 1.071 1.122 4,134,799 1.0826 -2.24%
2023-06-28 0 7.130 7.130 7.150 7.010 7.270 526,000 3,737,640 7.1058 1.105 1.105 1.108 1.086 1.127 3,394,045 1.1012 -1.25%
2023-06-27 0 7.220 7.200 7.220 6.870 7.270 724,400 5,188,600 7.1626 1.119 1.116 1.119 1.065 1.127 4,674,233 1.1100 5.56%
2023-06-26 0 6.840 6.840 6.860 6.820 7.040 576,200 3,985,061 6.9161 1.060 1.060 1.063 1.057 1.091 3,717,964 1.0718 -0.87%
2023-06-23 0 6.900 6.900 6.910 6.710 7.030 443,200 3,029,518 6.8356 1.069 1.069 1.071 1.040 1.089 2,859,774 1.0594 -2.27%
2023-06-21 0 7.060 7.020 7.060 6.990 7.160 631,000 4,447,880 7.0489 1.094 1.088 1.094 1.083 1.110 4,071,564 1.0924 -0.98%
2023-06-20 0 7.130 7.130 7.160 7.090 7.300 516,800 3,689,742 7.1396 1.105 1.105 1.110 1.099 1.131 3,334,682 1.1065 -2.19%
2023-06-19 0 7.290 7.290 7.310 7.260 7.540 479,600 3,510,422 7.3195 1.130 1.130 1.133 1.125 1.169 3,094,647 1.1344 -2.67%
2023-06-16 0 7.490 7.450 7.490 7.400 7.510 919,200 6,851,947 7.4543 1.161 1.155 1.161 1.147 1.164 5,931,191 1.1552 0.81%
2023-06-15 0 7.430 7.430 7.440 7.280 7.460 2,506,500 18,533,482 7.3942 1.151 1.151 1.153 1.128 1.156 16,173,336 1.1459 3.48%
2023-06-14 0 7.180 7.170 7.180 7.180 7.460 2,081,800 15,071,147 7.2395 1.113 1.111 1.113 1.113 1.156 13,432,934 1.1220 -0.55%
2023-06-13 0 7.220 7.210 7.220 7.210 7.430 1,999,400 14,582,574 7.2935 1.119 1.117 1.119 1.117 1.151 12,901,244 1.1303 -1.90%
2023-06-12 0 7.360 7.320 7.360 7.160 7.380 543,402 3,956,991 7.2819 1.141 1.134 1.141 1.110 1.144 3,506,333 1.1285 -1.74%
2023-06-09 0 7.490 7.490 7.500 7.410 7.660 898,200 6,767,337 7.5343 1.161 1.161 1.162 1.148 1.187 5,795,687 1.1677 -0.79%
2023-06-08 0 7.550 7.550 7.560 7.250 7.630 1,334,600 10,021,844 7.5092 1.170 1.170 1.172 1.124 1.182 8,611,583 1.1638 3.99%
2023-06-07 0 7.260 7.250 7.260 7.260 7.660 2,001,800 14,737,128 7.3619 1.125 1.124 1.125 1.125 1.187 12,916,730 1.1409 -2.29%
2023-06-06 0 7.430 7.380 7.430 7.190 7.780 733,628 5,543,642 7.5565 1.151 1.144 1.151 1.114 1.206 4,733,777 1.1711 2.77%
2023-06-05 0 7.230 7.220 7.230 7.150 7.360 813,200 5,874,247 7.2236 1.120 1.119 1.120 1.108 1.141 5,247,220 1.1195 -2.56%
2023-06-02 0 7.420 7.410 7.420 7.000 7.480 1,408,199 10,395,794 7.3823 1.150 1.148 1.150 1.085 1.159 9,086,485 1.1441 6.61%
2023-06-01 0 6.960 6.940 6.960 6.750 7.040 486,000 3,391,877 6.9792 1.079 1.076 1.079 1.046 1.091 3,135,943 1.0816 1.90%
2023-05-31 0 6.830 6.830 6.910 6.830 7.100 3,422,800 23,494,345 6.8641 1.058 1.058 1.071 1.058 1.100 22,085,814 1.0638 -3.12%
2023-05-30 0 7.050 6.970 7.050 6.730 7.050 1,401,162 9,691,284 6.9166 1.093 1.080 1.093 1.043 1.093 9,041,078 1.0719 3.98%
2023-05-29 0 6.780 6.760 6.780 6.700 7.230 2,100,600 14,612,544 6.9564 1.051 1.048 1.051 1.038 1.120 13,554,242 1.0781 -5.31%
2023-05-25 0 7.160 7.160 7.180 7.160 7.700 1,227,000 8,975,321 7.3149 1.110 1.110 1.113 1.110 1.193 7,917,288 1.1336 -3.50%
2023-05-24 0 8.220 8.210 8.220 8.120 8.540 1,542,201 12,806,016 8.3037 1.150 1.149 1.150 1.136 1.195 11,024,040 1.1616 -4.75%
2023-05-23 0 8.630 8.610 8.630 8.580 8.780 743,400 6,442,722 8.6666 1.207 1.204 1.207 1.200 1.228 5,314,010 1.2124 -1.26%
2023-05-22 0 8.740 8.660 8.740 8.530 8.790 688,200 5,994,913 8.7110 1.223 1.211 1.223 1.193 1.230 4,919,426 1.2186 2.10%
2023-05-19 0 8.560 8.520 8.560 8.410 8.720 716,600 6,136,852 8.5638 1.197 1.192 1.197 1.177 1.220 5,122,437 1.1980 0.82%
2023-05-18 0 8.490 8.490 8.500 8.450 8.620 736,800 6,260,644 8.4971 1.188 1.188 1.189 1.182 1.206 5,266,831 1.1887 0.59%
2023-05-17 0 8.440 8.420 8.440 8.380 8.840 734,600 6,249,080 8.5068 1.181 1.178 1.181 1.172 1.237 5,251,105 1.1901 -2.99%
2023-05-16 0 8.700 8.700 8.740 8.560 8.770 1,390,600 12,061,880 8.6739 1.217 1.217 1.223 1.197 1.227 9,940,358 1.2134 1.64%
2023-05-15 0 8.560 8.540 8.560 8.450 8.720 582,800 4,995,656 8.5718 1.197 1.195 1.197 1.182 1.220 4,166,001 1.1991 -0.35%
2023-05-12 0 8.590 8.590 8.630 8.550 9.190 1,528,400 13,309,965 8.7084 1.202 1.202 1.207 1.196 1.286 10,925,387 1.2183 -4.34%
2023-05-11 0 8.980 8.920 8.980 8.910 9.120 945,000 8,508,098 9.0033 1.256 1.248 1.256 1.246 1.276 6,755,097 1.2595 -1.86%
2023-05-10 0 9.150 9.140 9.150 9.090 9.220 587,710 5,365,097 9.1288 1.280 1.279 1.280 1.272 1.290 4,201,099 1.2771 -0.87%
2023-05-09 0 9.230 9.200 9.230 9.170 9.500 1,289,600 11,995,798 9.3020 1.291 1.287 1.291 1.283 1.329 9,218,385 1.3013 0.00%
2023-05-08 0 9.230 9.230 9.260 9.120 9.350 1,141,354 10,522,519 9.2193 1.291 1.291 1.295 1.276 1.308 8,158,685 1.2897 -1.28%
2023-05-05 0 9.350 9.340 9.350 9.210 9.560 1,020,372 9,625,309 9.4331 1.308 1.307 1.308 1.288 1.337 7,293,875 1.3196 1.41%
2023-05-04 0 9.220 9.220 9.260 9.030 9.400 918,088 8,493,943 9.2518 1.290 1.290 1.295 1.263 1.315 6,562,724 1.2943 1.88%
2023-05-03 0 9.050 9.050 9.060 8.920 9.130 360,400 3,265,666 9.0612 1.266 1.266 1.267 1.248 1.277 2,576,230 1.2676 -2.16%
2023-05-02 0 9.250 9.220 9.250 9.060 9.430 1,162,040 10,724,828 9.2293 1.294 1.290 1.294 1.267 1.319 8,306,554 1.2911 -1.07%
2023-04-28 0 9.350 9.340 9.350 9.300 9.500 808,246 7,564,813 9.3595 1.308 1.307 1.308 1.301 1.329 5,777,545 1.3093 -0.64%
2023-04-27 0 9.410 9.400 9.410 9.360 9.540 827,400 7,797,824 9.4245 1.316 1.315 1.316 1.309 1.335 5,914,463 1.3184 -0.11%
2023-04-26 0 9.420 9.420 9.480 9.310 9.560 163,400 1,546,686 9.4656 1.318 1.318 1.326 1.302 1.337 1,168,024 1.3242 0.11%
2023-04-25 0 9.410 9.400 9.410 9.320 9.500 483,000 4,526,551 9.3717 1.316 1.315 1.316 1.304 1.329 3,452,605 1.3111 -1.36%
2023-04-24 0 9.540 9.490 9.540 9.370 9.580 463,000 4,388,952 9.4794 1.335 1.328 1.335 1.311 1.340 3,309,640 1.3261 0.00%
2023-04-21 0 9.540 9.540 9.560 9.460 9.750 842,674 8,074,743 9.5823 1.335 1.335 1.337 1.323 1.364 6,023,645 1.3405 -0.31%
2023-04-20 0 9.570 9.570 9.590 9.500 9.780 728,600 7,000,792 9.6086 1.339 1.339 1.342 1.329 1.368 5,208,216 1.3442 -1.75%
2023-04-19 0 9.740 9.720 9.740 9.580 10.08 1,448,600 14,136,117 9.7585 1.363 1.360 1.363 1.340 1.410 10,354,957 1.3652 -2.79%
2023-04-18 0 10.02 9.950 10.02 9.910 10.24 758,000 7,653,818 10.097 1.402 1.392 1.402 1.386 1.433 5,418,374 1.4126 0.00%
2023-04-17 0 10.02 10.02 10.06 9.750 10.08 1,621,000 16,206,238 9.9977 1.402 1.402 1.407 1.364 1.410 11,587,315 1.3986 0.40%
2023-04-14 0 9.980 9.940 9.980 9.850 10.06 918,800 9,110,098 9.9152 1.396 1.391 1.396 1.378 1.407 6,567,813 1.3871 0.91%
2023-04-13 0 9.890 9.870 9.890 9.620 9.920 862,000 8,466,235 9.8216 1.384 1.381 1.384 1.346 1.388 6,161,792 1.3740 0.00%
2023-04-12 0 9.890 9.850 9.890 9.750 10.18 1,138,200 11,249,160 9.8833 1.384 1.378 1.384 1.364 1.424 8,136,139 1.3826 0.00%
2023-04-11 0 9.890 9.870 9.890 9.580 10.18 2,487,400 24,819,464 9.9781 1.384 1.381 1.384 1.340 1.424 17,780,560 1.3959 3.89%
2023-04-06 0 9.520 9.460 9.520 9.130 9.540 1,487,400 13,845,529 9.3085 1.332 1.323 1.332 1.277 1.335 10,632,309 1.3022 1.60%
2023-04-04 0 9.370 9.370 9.430 9.320 9.720 561,000 5,258,360 9.3732 1.311 1.311 1.319 1.304 1.360 4,010,169 1.3113 -2.60%
2023-04-03 0 9.620 9.580 9.620 9.510 9.840 578,600 5,563,393 9.6153 1.346 1.340 1.346 1.330 1.377 4,135,978 1.3451 0.21%
2023-03-31 0 9.600 9.550 9.600 9.310 9.650 1,688,814 16,059,868 9.5096 1.343 1.336 1.343 1.302 1.350 12,072,067 1.3303 3.90%
2023-03-30 0 9.240 9.240 9.250 8.860 9.400 1,380,200 12,540,665 9.0861 1.293 1.293 1.294 1.239 1.315 9,866,016 1.2711 2.78%
2023-03-29 0 8.990 8.900 8.990 8.740 9.150 1,798,800 16,044,188 8.9194 1.258 1.245 1.258 1.223 1.280 12,858,274 1.2478 -0.77%
2023-03-28 0 9.060 9.060 9.080 9.030 9.280 1,345,200 12,243,373 9.1015 1.267 1.267 1.270 1.263 1.298 9,615,827 1.2733 -1.63%
2023-03-27 0 9.210 9.200 9.210 8.910 9.620 1,579,000 14,578,162 9.2325 1.288 1.287 1.288 1.246 1.346 11,287,089 1.2916 -4.95%
2023-03-24 0 9.690 9.690 9.710 9.620 9.950 467,200 4,551,828 9.7428 1.356 1.356 1.358 1.346 1.392 3,339,663 1.3630 -2.71%
2023-03-23 0 9.960 9.930 9.960 9.720 9.990 402,000 3,975,878 9.8902 1.393 1.389 1.393 1.360 1.398 2,873,597 1.3836 -0.30%
2023-03-22 0 9.990 9.980 9.990 9.770 10.12 672,800 6,744,552 10.025 1.398 1.396 1.398 1.367 1.416 4,809,343 1.4024 2.04%
2023-03-21 0 9.790 9.790 9.840 9.570 9.930 704,000 6,878,444 9.7705 1.370 1.370 1.377 1.339 1.389 5,032,369 1.3668 2.30%
2023-03-20 0 9.570 9.550 9.570 9.500 10.12 3,774,300 37,703,292 9.9895 1.339 1.336 1.339 1.329 1.416 26,979,644 1.3975 -4.87%
2023-03-17 0 10.06 10.04 10.06 9.750 10.28 8,113,400 81,685,339 10.068 1.407 1.405 1.407 1.364 1.438 57,996,621 1.4084 3.60%
2023-03-16 0 9.710 9.700 9.710 9.590 10.20 1,520,600 14,914,873 9.8085 1.358 1.357 1.358 1.342 1.427 10,869,631 1.3722 -1.92%
2023-03-15 0 9.900 9.900 9.940 9.780 10.16 952,401 9,491,448 9.9658 1.385 1.385 1.391 1.368 1.421 6,808,002 1.3942 3.12%
2023-03-14 0 9.600 9.600 9.620 9.460 9.820 1,031,000 9,945,035 9.6460 1.343 1.343 1.346 1.323 1.374 7,369,847 1.3494 -0.93%
2023-03-13 0 9.690 9.690 9.720 9.500 9.880 1,908,400 18,549,784 9.7201 1.356 1.356 1.360 1.329 1.382 13,641,722 1.3598 0.83%
2023-03-10 0 9.610 9.580 9.610 9.440 9.800 1,355,400 13,091,730 9.6589 1.344 1.340 1.344 1.321 1.371 9,688,740 1.3512 -1.44%
2023-03-09 0 9.750 9.720 9.750 9.680 10.12 972,603 9,649,989 9.9218 1.364 1.360 1.364 1.354 1.416 6,952,410 1.3880 -3.27%
2023-03-08 0 10.08 9.980 10.08 9.970 10.26 772,600 7,757,007 10.040 1.410 1.396 1.410 1.395 1.435 5,522,739 1.4046 -0.59%
2023-03-07 0 10.14 10.08 10.14 10.00 10.40 2,094,856 21,246,220 10.142 1.419 1.410 1.419 1.399 1.455 14,974,557 1.4188 -1.17%
2023-03-06 0 10.26 10.22 10.30 10.12 10.48 626,600 6,432,217 10.265 1.435 1.430 1.441 1.416 1.466 4,479,094 1.4361 -2.84%
2023-03-03 0 10.56 10.48 10.56 10.18 10.62 1,241,800 12,975,240 10.449 1.477 1.466 1.477 1.424 1.486 8,876,698 1.4617 2.52%
2023-03-02 0 10.30 10.24 10.30 10.06 10.38 752,900 7,715,550 10.248 1.441 1.433 1.441 1.407 1.452 5,381,918 1.4336 0.00%
2023-03-01 0 10.30 10.28 10.30 9.790 10.44 3,498,400 35,726,229 10.212 1.441 1.438 1.441 1.370 1.460 25,007,442 1.4286 6.19%
2023-02-28 0 9.700 9.700 9.710 9.700 9.920 640,600 6,272,920 9.7923 1.357 1.357 1.358 1.357 1.388 4,579,170 1.3699 -1.22%
2023-02-27 0 9.820 9.750 9.820 9.670 9.950 445,800 4,377,213 9.8188 1.374 1.364 1.374 1.353 1.392 3,186,690 1.3736 -0.30%
2023-02-24 0 9.850 9.850 9.860 9.800 9.990 448,600 4,434,031 9.8842 1.378 1.378 1.379 1.371 1.398 3,206,705 1.3827 -1.20%
2023-02-23 0 9.970 9.970 10.00 9.950 10.26 662,200 6,642,670 10.031 1.395 1.395 1.399 1.392 1.435 4,733,572 1.4033 -1.48%
2023-02-22 0 10.12 10.10 10.12 10.04 10.32 584,199 5,923,135 10.139 1.416 1.413 1.416 1.405 1.444 4,176,001 1.4184 -1.94%
2023-02-21 0 10.32 10.26 10.36 10.26 10.84 1,120,800 11,870,495 10.591 1.444 1.435 1.449 1.435 1.516 8,011,760 1.4816 -1.53%
2023-02-20 0 10.48 10.42 10.48 9.880 10.52 1,519,200 15,688,790 10.327 1.466 1.458 1.466 1.382 1.472 10,859,623 1.4447 3.76%
2023-02-17 0 10.10 10.00 10.10 9.980 10.28 503,840 5,080,327 10.083 1.413 1.399 1.413 1.396 1.438 3,601,575 1.4106 -1.17%
2023-02-16 0 10.22 10.20 10.22 9.780 10.56 3,316,200 34,013,579 10.257 1.430 1.427 1.430 1.368 1.477 23,705,030 1.4349 3.44%
2023-02-15 0 9.880 9.870 9.880 9.830 10.56 2,285,200 22,890,612 10.017 1.382 1.381 1.382 1.375 1.477 16,335,183 1.4013 -6.08%
2023-02-14 0 10.52 10.42 10.52 10.32 10.84 1,580,000 16,651,037 10.539 1.472 1.458 1.472 1.444 1.516 11,294,237 1.4743 -1.31%
2023-02-13 0 10.66 10.56 10.66 10.20 10.66 2,202,001 23,137,924 10.508 1.491 1.477 1.491 1.427 1.491 15,740,456 1.4700 0.57%
2023-02-10 0 10.60 10.60 10.62 10.44 10.80 1,993,400 21,096,240 10.583 1.483 1.483 1.486 1.460 1.511 14,249,324 1.4805 -1.67%
2023-02-09 0 10.78 10.76 10.78 10.54 11.00 4,004,600 42,842,972 10.698 1.508 1.505 1.508 1.474 1.539 28,625,886 1.4967 -0.55%
2023-02-08 0 10.84 10.84 10.90 10.78 11.46 1,061,600 11,772,006 11.089 1.516 1.516 1.525 1.508 1.603 7,588,583 1.5513 -3.73%
2023-02-07 0 11.26 11.24 11.26 10.78 11.52 3,130,400 35,074,892 11.205 1.575 1.572 1.575 1.508 1.612 22,376,885 1.5675 5.43%
2023-02-06 0 10.68 10.66 10.68 10.36 11.10 2,476,601 26,085,890 10.533 1.494 1.491 1.494 1.449 1.553 17,703,366 1.4735 -2.20%
2023-02-03 0 10.92 10.90 10.92 10.34 11.28 6,114,800 65,539,819 10.718 1.528 1.525 1.528 1.447 1.578 43,710,126 1.4994 -2.67%
2023-02-02 0 11.22 11.22 11.24 10.90 11.98 4,848,399 54,178,416 11.174 1.570 1.570 1.572 1.525 1.676 34,657,574 1.5632 -4.75%
2023-02-01 0 11.78 11.76 11.78 11.32 11.98 2,526,400 29,218,274 11.565 1.648 1.645 1.648 1.584 1.676 18,059,342 1.6179 -1.01%
2023-01-31 0 11.90 11.88 11.90 11.46 12.68 4,043,889 47,784,908 11.817 1.665 1.662 1.665 1.603 1.774 28,906,734 1.6531 -6.00%
2023-01-30 0 12.66 12.66 12.68 12.40 14.06 3,056,399 39,823,662 13.030 1.771 1.771 1.774 1.735 1.967 21,847,908 1.8228 -8.66%
2023-01-27 0 13.86 13.84 13.86 13.62 13.98 375,870 5,202,310 13.841 1.939 1.936 1.939 1.905 1.956 2,686,813 1.9362 0.29%
2023-01-26 0 13.82 13.70 13.82 13.48 13.96 954,800 13,181,014 13.805 1.933 1.917 1.933 1.886 1.953 6,825,150 1.9312 2.98%
2023-01-20 0 13.42 13.32 13.42 12.86 13.54 232,400 3,116,201 13.409 1.877 1.863 1.877 1.799 1.894 1,661,254 1.8758 0.15%
2023-01-19 0 13.40 13.32 13.40 12.68 13.46 450,600 5,934,886 13.171 1.875 1.863 1.875 1.774 1.883 3,221,002 1.8426 3.40%
2023-01-18 0 12.96 12.90 12.96 12.86 13.34 442,600 5,778,147 13.055 1.813 1.805 1.813 1.799 1.866 3,163,816 1.8263 -1.37%
2023-01-17 0 13.14 13.12 13.14 12.96 13.32 480,999 6,307,233 13.113 1.838 1.835 1.838 1.813 1.863 3,438,302 1.8344 -0.15%
2023-01-16 0 13.16 13.14 13.16 12.86 13.48 1,423,600 18,857,173 13.246 1.841 1.838 1.841 1.799 1.886 10,176,250 1.8531 1.70%
2023-01-13 0 12.94 12.94 12.98 12.84 13.16 632,000 8,205,567 12.983 1.810 1.810 1.816 1.796 1.841 4,517,695 1.8163 0.62%
2023-01-12 0 12.86 12.84 13.02 12.60 13.62 990,400 12,750,361 12.874 1.799 1.796 1.821 1.763 1.905 7,079,628 1.8010 -0.92%
2023-01-11 0 12.98 12.98 13.00 12.80 13.68 1,893,200 25,057,053 13.235 1.816 1.816 1.819 1.791 1.914 13,533,069 1.8515 0.31%
2023-01-10 0 12.94 12.86 12.94 12.24 13.10 1,168,600 15,012,396 12.846 1.810 1.799 1.810 1.712 1.833 8,353,446 1.7972 2.37%
2023-01-09 0 12.64 12.62 12.64 12.62 13.14 1,092,070 14,009,231 12.828 1.768 1.765 1.768 1.765 1.838 7,806,391 1.7946 -0.94%
2023-01-06 0 12.76 12.76 12.80 12.74 13.30 1,208,400 15,679,879 12.976 1.785 1.785 1.791 1.782 1.861 8,637,947 1.8152 -0.47%
2023-01-05 0 12.82 12.76 12.82 12.58 12.94 712,801 9,091,778 12.755 1.793 1.785 1.793 1.760 1.810 5,095,281 1.7844 -0.47%
2023-01-04 0 12.88 12.84 12.88 12.12 12.98 2,887,400 36,712,500 12.715 1.802 1.796 1.802 1.696 1.816 20,639,860 1.7787 6.27%
2023-01-03 0 12.12 12.08 12.14 11.50 12.26 729,800 8,792,076 12.047 1.696 1.690 1.698 1.609 1.715 5,216,794 1.6853 0.66%
2022-12-30 0 12.04 12.04 12.12 11.58 12.36 578,400 6,866,686 11.872 1.684 1.684 1.696 1.620 1.729 4,134,548 1.6608 2.03%
2022-12-29 0 11.80 11.76 11.80 11.72 11.96 740,645 8,733,410 11.792 1.651 1.645 1.651 1.640 1.673 5,294,316 1.6496 -2.96%
2022-12-28 0 12.16 12.12 12.16 12.00 12.60 1,827,600 22,359,188 12.234 1.701 1.696 1.701 1.679 1.763 13,064,144 1.7115 0.00%
2022-12-23 0 12.16 12.16 12.22 12.04 12.54 1,025,000 12,516,452 12.211 1.701 1.701 1.710 1.684 1.754 7,326,957 1.7083 -2.41%
2022-12-22 0 12.46 12.36 12.46 12.08 12.62 1,491,000 18,521,847 12.422 1.743 1.729 1.743 1.690 1.765 10,658,042 1.7378 4.01%
2022-12-21 0 11.98 11.98 12.00 11.70 12.22 926,744 11,098,736 11.976 1.676 1.676 1.679 1.637 1.710 6,624,599 1.6754 0.50%
2022-12-20 0 11.92 11.82 11.92 11.68 12.90 4,048,252 48,551,061 11.993 1.668 1.654 1.668 1.634 1.805 28,937,922 1.6778 -8.17%
2022-12-19 0 12.98 12.94 12.98 12.66 13.60 2,181,401 28,251,611 12.951 1.816 1.810 1.816 1.771 1.903 15,593,202 1.8118 -2.84%
2022-12-16 0 13.36 13.32 13.36 12.46 13.50 6,187,034 80,589,273 13.026 1.869 1.863 1.869 1.743 1.889 44,226,473 1.8222 6.88%
2022-12-15 0 12.50 12.50 12.52 12.00 12.84 3,543,000 44,111,696 12.450 1.749 1.749 1.751 1.679 1.796 25,326,254 1.7417 -0.16%
2022-12-14 0 12.52 12.50 12.52 12.18 12.84 4,992,799 62,248,467 12.468 1.751 1.749 1.751 1.704 1.796 35,689,781 1.7442 3.30%
2022-12-13 0 12.12 12.08 12.12 11.88 12.48 2,340,200 28,304,548 12.095 1.696 1.690 1.696 1.662 1.746 16,728,337 1.6920 0.17%
2022-12-12 0 12.10 12.08 12.10 12.00 12.52 4,270,099 52,023,845 12.183 1.693 1.690 1.693 1.679 1.751 30,523,740 1.7044 -3.04%
2022-12-09 0 12.48 12.46 12.48 12.08 12.66 6,964,000 86,127,680 12.368 1.746 1.743 1.746 1.690 1.771 49,780,421 1.7302 4.00%
2022-12-08 0 12.00 12.00 12.06 11.80 12.36 2,552,628 30,822,320 12.075 1.679 1.679 1.687 1.651 1.729 18,246,826 1.6892 2.74%
2022-12-07 0 11.68 11.52 11.68 11.50 12.50 4,945,400 60,069,160 12.146 1.634 1.612 1.634 1.609 1.749 35,350,961 1.6992 -4.73%
2022-12-06 0 12.26 12.26 12.36 11.64 12.54 5,517,299 67,059,635 12.154 1.715 1.715 1.729 1.628 1.754 39,439,039 1.7003 3.37%
2022-12-05 0 11.86 11.84 11.86 11.38 12.06 5,496,212 65,242,430 11.870 1.659 1.656 1.659 1.592 1.687 39,288,304 1.6606 4.22%
2022-12-02 0 11.38 11.34 11.38 10.88 11.50 1,826,706 20,402,888 11.169 1.592 1.586 1.592 1.522 1.609 13,057,753 1.5625 0.18%
2022-12-01 0 11.36 11.30 11.36 10.88 11.42 5,066,000 56,910,134 11.234 1.589 1.581 1.589 1.522 1.598 36,213,040 1.5715 2.71%
2022-11-30 0 11.06 11.04 11.06 10.66 11.58 4,739,000 52,518,342 11.082 1.547 1.544 1.547 1.491 1.620 33,875,562 1.5503 -0.72%
2022-11-29 0 11.14 11.12 11.14 11.00 12.30 8,596,894 97,848,837 11.382 1.558 1.556 1.558 1.539 1.721 61,452,757 1.5923 3.15%
2022-11-28 0 10.80 10.70 10.80 10.22 10.90 3,454,305 36,651,082 10.610 1.511 1.497 1.511 1.430 1.525 24,692,240 1.4843 -1.82%
2022-11-25 0 11.00 10.98 11.00 10.64 11.22 14,156,444 154,978,656 10.948 1.539 1.536 1.539 1.488 1.570 101,193,817 1.5315 3.00%
2022-11-24 0 10.68 10.60 10.68 9.420 10.84 9,926,463 101,578,669 10.233 1.494 1.483 1.494 1.318 1.516 70,956,850 1.4316 16.98%
2022-11-23 0 9.130 9.070 9.130 8.800 9.300 2,216,400 20,231,163 9.1279 1.277 1.269 1.277 1.231 1.301 15,843,384 1.2769 0.66%
2022-11-22 0 9.070 9.000 9.070 8.830 9.640 1,634,500 14,927,216 9.1326 1.269 1.259 1.269 1.235 1.349 11,683,816 1.2776 -1.63%
2022-11-21 0 9.220 9.150 9.220 8.820 9.370 2,031,999 18,665,369 9.1857 1.290 1.280 1.290 1.234 1.311 14,525,239 1.2850 -1.28%
2022-11-18 0 9.340 9.290 9.340 9.180 9.590 3,925,199 36,811,463 9.3782 1.307 1.300 1.307 1.284 1.342 28,058,308 1.3120 -0.64%
2022-11-17 0 9.400 9.330 9.400 8.980 9.460 2,630,599 24,385,833 9.2701 1.315 1.305 1.315 1.256 1.323 18,804,182 1.2968 0.97%
2022-11-16 0 9.310 9.310 9.320 8.860 10.18 14,247,798 134,356,738 9.4300 1.302 1.302 1.304 1.239 1.424 101,846,838 1.3192 0.00%
2022-11-15 0 9.310 9.230 9.340 8.650 9.800 11,873,999 108,494,727 9.1372 1.302 1.291 1.307 1.210 1.371 84,878,327 1.2782 0.87%
2022-11-14 0 9.230 9.200 9.230 8.950 10.92 20,518,074 200,539,852 9.7738 1.291 1.287 1.291 1.252 1.528 146,668,346 1.3673 18.49%
2022-11-11 0 7.790 7.780 7.790 6.840 7.990 13,223,599 100,278,974 7.5833 1.090 1.088 1.090 0.957 1.118 94,525,606 1.0609 16.27%
2022-11-10 0 6.700 6.700 6.710 6.400 6.760 1,283,199 8,405,026 6.5501 0.937 0.937 0.939 0.895 0.946 9,172,629 0.9163 1.52%
2022-11-09 0 6.600 6.580 6.600 6.270 6.980 1,905,800 13,002,104 6.8224 0.923 0.921 0.923 0.877 0.976 13,623,137 0.9544 4.60%
2022-11-08 0 6.310 6.290 6.310 6.210 6.470 723,200 4,563,008 6.3095 0.883 0.880 0.883 0.869 0.905 5,169,615 0.8827 -1.25%
2022-11-07 0 6.390 6.390 6.410 5.780 6.520 1,413,800 9,024,717 6.3833 0.894 0.894 0.897 0.809 0.912 10,106,197 0.8930 4.07%
2022-11-04 0 6.140 6.110 6.150 5.620 6.270 1,972,600 11,927,962 6.0468 0.859 0.855 0.860 0.786 0.877 14,100,640 0.8459 6.97%
2022-11-03 0 5.740 5.710 5.740 5.680 6.110 1,653,400 9,641,204 5.8311 0.803 0.799 0.803 0.795 0.855 11,818,918 0.8157 -4.81%
2022-11-02 0 6.030 5.980 6.060 5.540 6.100 2,105,000 12,267,666 5.8279 0.844 0.837 0.848 0.775 0.853 15,047,069 0.8153 7.10%
2022-11-01 0 5.630 5.580 5.630 5.220 5.710 3,782,767 20,489,535 5.4165 0.788 0.781 0.788 0.730 0.799 27,040,168 0.7577 2.74%
2022-10-31 0 5.480 5.470 5.480 5.110 5.720 1,338,600 7,258,834 5.4227 0.767 0.765 0.767 0.715 0.800 9,568,649 0.7586 -3.86%
2022-10-28 0 5.700 5.680 5.700 5.610 6.190 1,640,200 9,426,710 5.7473 0.797 0.795 0.797 0.785 0.866 11,724,561 0.8040 -5.32%
2022-10-27 0 6.020 6.010 6.020 5.980 6.280 1,787,400 10,939,153 6.1201 0.842 0.841 0.842 0.837 0.879 12,776,784 0.8562 0.50%
2022-10-26 0 5.990 5.990 6.030 5.950 6.200 2,165,400 13,081,579 6.0412 0.838 0.838 0.844 0.832 0.867 15,478,823 0.8451 -0.33%
2022-10-25 0 6.010 6.000 6.010 5.950 6.330 3,415,000 20,767,633 6.0813 0.841 0.839 0.841 0.832 0.886 24,411,278 0.8507 -5.06%
2022-10-24 0 6.330 6.300 6.330 6.200 6.710 1,110,600 7,018,765 6.3198 0.886 0.881 0.886 0.867 0.939 7,938,848 0.8841 -6.36%
2022-10-21 0 6.760 6.760 6.800 6.620 6.860 1,065,200 7,151,071 6.7134 0.946 0.946 0.951 0.926 0.960 7,614,317 0.9392 2.58%
2022-10-20 0 6.590 6.580 6.630 6.590 7.120 601,200 4,043,158 6.7251 0.922 0.921 0.927 0.922 0.996 4,297,529 0.9408 -4.77%
2022-10-19 0 6.920 6.920 6.950 6.710 7.260 371,800 2,618,691 7.0433 0.968 0.968 0.972 0.939 1.016 2,657,720 0.9853 -1.98%
2022-10-18 0 7.060 7.020 7.060 6.870 7.190 770,900 5,399,885 7.0047 0.988 0.982 0.988 0.961 1.006 5,510,587 0.9799 -0.56%
2022-10-17 0 7.100 7.040 7.100 6.920 7.360 879,600 6,149,557 6.9913 0.993 0.985 0.993 0.968 1.030 6,287,602 0.9780 1.72%
2022-10-14 0 6.980 6.980 7.000 6.940 7.200 719,200 5,097,399 7.0876 0.976 0.976 0.979 0.971 1.007 5,141,022 0.9915 0.72%
2022-10-13 0 6.930 6.900 6.930 6.760 7.210 1,127,700 7,839,592 6.9518 0.969 0.965 0.969 0.946 1.009 8,061,083 0.9725 -1.98%
2022-10-12 0 7.070 7.060 7.070 7.060 7.360 656,100 4,672,683 7.1219 0.989 0.988 0.989 0.988 1.030 4,689,968 0.9963 -3.02%
2022-10-11 0 7.290 7.250 7.290 7.090 7.590 714,800 5,250,854 7.3459 1.020 1.014 1.020 0.992 1.062 5,109,570 1.0277 -2.54%
2022-10-10 0 7.480 7.480 7.500 7.340 7.600 1,164,400 8,675,767 7.4508 1.046 1.046 1.049 1.027 1.063 8,323,424 1.0423 0.00%
2022-10-07 0 7.480 7.460 7.480 7.430 7.790 106,600 800,235 7.5069 1.046 1.044 1.046 1.039 1.090 762,004 1.0502 -1.58%
2022-10-06 0 7.600 7.600 7.630 7.500 7.800 91,000 700,573 7.6986 1.063 1.063 1.067 1.049 1.091 650,491 1.0770 -2.94%
2022-10-05 0 7.830 7.800 7.830 7.560 7.990 152,200 1,191,320 7.8273 1.095 1.091 1.095 1.058 1.118 1,087,964 1.0950 3.85%
2022-10-03 0 7.540 7.530 7.540 7.300 7.600 159,400 1,192,634 7.4820 1.055 1.053 1.055 1.021 1.063 1,139,431 1.0467 2.17%
2022-09-30 0 7.380 7.360 7.380 7.300 7.580 342,300 2,539,094 7.4177 1.032 1.030 1.032 1.021 1.060 2,446,846 1.0377 -1.86%
2022-09-29 0 7.520 7.510 7.560 7.440 7.910 324,400 2,484,664 7.6593 1.052 1.051 1.058 1.041 1.107 2,318,893 1.0715 -4.08%
2022-09-28 0 7.840 7.830 7.860 7.790 8.280 656,400 5,197,862 7.9187 1.097 1.095 1.100 1.090 1.158 4,692,112 1.1078 -5.20%
2022-09-27 0 8.270 8.200 8.270 7.990 8.280 642,800 5,233,381 8.1415 1.157 1.147 1.157 1.118 1.158 4,594,896 1.1390 2.99%
2022-09-26 0 8.030 8.020 8.030 8.030 8.540 451,777 3,681,358 8.1486 1.123 1.122 1.123 1.123 1.195 3,229,415 1.1399 -1.71%
2022-09-23 0 8.170 8.160 8.170 8.130 8.530 320,200 2,646,598 8.2655 1.143 1.142 1.143 1.137 1.193 2,288,870 1.1563 -2.39%
2022-09-22 0 8.370 8.370 8.410 8.190 8.450 360,159 3,004,228 8.3414 1.171 1.171 1.177 1.146 1.182 2,574,507 1.1669 0.12%
2022-09-21 0 8.360 8.350 8.360 8.340 8.600 689,200 5,803,778 8.4210 1.170 1.168 1.170 1.167 1.203 4,926,575 1.1781 -3.13%
2022-09-20 0 8.630 8.630 8.660 8.610 9.070 865,800 7,580,656 8.7557 1.207 1.207 1.211 1.204 1.269 6,188,956 1.2249 -1.93%
2022-09-19 0 8.800 8.760 8.800 8.740 8.960 351,972 3,095,259 8.7940 1.231 1.225 1.231 1.223 1.253 2,515,984 1.2302 -1.79%
2022-09-16 0 8.960 8.920 8.960 8.850 9.150 1,896,801 16,993,373 8.9590 1.253 1.248 1.253 1.238 1.280 13,558,810 1.2533 -2.50%
2022-09-15 0 9.190 9.160 9.190 8.920 9.600 2,632,836 24,274,184 9.2198 1.286 1.281 1.286 1.248 1.343 18,820,173 1.2898 2.11%
2022-09-14 0 9.000 9.000 9.010 8.770 9.090 952,506 8,539,320 8.9651 1.259 1.259 1.260 1.227 1.272 6,808,752 1.2542 0.11%
2022-09-13 0 8.990 8.990 9.060 8.990 9.480 1,266,200 11,545,868 9.1185 1.258 1.258 1.267 1.258 1.326 9,051,116 1.2756 -3.44%
2022-09-09 0 9.310 9.300 9.310 8.570 9.320 1,711,667 15,541,891 9.0800 1.302 1.301 1.302 1.199 1.304 12,235,426 1.2702 9.79%
2022-09-08 0 8.480 8.480 8.490 8.470 8.580 157,800 1,340,952 8.4978 1.186 1.186 1.188 1.185 1.200 1,127,994 1.1888 -1.97%
2022-09-07 0 8.650 8.630 8.650 8.510 8.760 436,400 3,762,914 8.6226 1.210 1.207 1.210 1.191 1.225 3,119,497 1.2063 -0.80%
2022-09-06 0 8.720 8.720 8.800 8.310 8.820 940,000 8,197,414 8.7207 1.220 1.220 1.231 1.163 1.234 6,719,356 1.2200 3.07%
2022-09-05 0 8.460 8.430 8.460 8.230 8.570 363,400 3,039,190 8.3632 1.184 1.179 1.184 1.151 1.199 2,597,674 1.1700 0.95%
2022-09-02 0 8.380 8.350 8.380 8.300 8.720 897,200 7,541,210 8.4053 1.172 1.168 1.172 1.161 1.220 6,413,411 1.1759 -3.34%
2022-09-01 0 8.670 8.630 8.670 8.360 8.790 741,200 6,425,984 8.6697 1.213 1.207 1.213 1.170 1.230 5,298,284 1.2128 3.09%
2022-08-31 0 8.410 8.410 8.450 8.280 8.530 1,082,200 9,092,578 8.4019 1.177 1.177 1.182 1.158 1.193 7,735,837 1.1754 -0.12%
2022-08-30 0 8.420 8.410 8.420 8.410 8.830 480,800 4,092,500 8.5119 1.178 1.177 1.178 1.177 1.235 3,436,879 1.1908 -1.86%
2022-08-29 0 8.580 8.540 8.580 8.230 8.730 1,136,800 9,723,034 8.5530 1.200 1.195 1.200 1.151 1.221 8,126,132 1.1965 0.35%
2022-08-26 0 8.550 8.480 8.550 8.360 8.660 841,800 7,169,901 8.5173 1.196 1.186 1.196 1.170 1.211 6,017,398 1.1915 1.66%
2022-08-25 0 8.410 8.330 8.410 8.180 8.600 590,000 4,940,248 8.3733 1.177 1.165 1.177 1.144 1.203 4,217,468 1.1714 1.82%
2022-08-24 0 8.260 8.250 8.260 8.250 8.500 1,053,900 8,750,122 8.3026 1.156 1.154 1.156 1.154 1.189 7,533,542 1.1615 -2.82%
2022-08-23 0 8.500 8.490 8.500 8.430 8.880 802,200 6,874,942 8.5701 1.189 1.188 1.189 1.179 1.242 5,734,327 1.1989 -4.28%
2022-08-22 0 8.880 8.870 8.880 8.200 9.220 4,265,400 38,036,498 8.9175 1.242 1.241 1.242 1.147 1.290 30,490,150 1.2475 4.72%
2022-08-19 0 8.480 8.440 8.480 8.430 8.560 144,057 1,225,774 8.5090 1.186 1.181 1.186 1.179 1.197 1,029,756 1.1904 0.71%
2022-08-18 0 8.420 8.350 8.420 8.300 8.560 616,630 5,178,119 8.3974 1.178 1.168 1.178 1.161 1.197 4,407,826 1.1748 -1.17%
2022-08-17 0 8.520 8.500 8.520 8.310 8.700 604,000 5,147,796 8.5228 1.192 1.189 1.192 1.163 1.217 4,317,544 1.1923 0.24%
2022-08-16 0 8.500 8.450 8.500 8.430 8.800 937,200 8,133,244 8.6782 1.189 1.182 1.189 1.179 1.231 6,699,341 1.2140 2.66%
2022-08-15 0 8.280 8.270 8.280 8.280 8.550 365,600 3,051,459 8.3464 1.158 1.157 1.158 1.158 1.196 2,613,401 1.1676 -3.16%
2022-08-12 0 8.550 8.490 8.550 8.130 8.610 713,200 6,018,074 8.4381 1.196 1.188 1.196 1.137 1.204 5,098,133 1.1804 1.30%
2022-08-11 0 8.440 8.410 8.440 8.300 8.760 1,284,800 10,824,632 8.4251 1.181 1.177 1.181 1.161 1.225 9,184,073 1.1786 0.12%
2022-08-10 0 8.430 8.400 8.430 8.260 8.970 2,710,400 22,839,316 8.4265 1.179 1.175 1.179 1.156 1.255 19,374,620 1.1788 -5.28%
2022-08-09 0 8.900 8.840 8.900 8.810 9.000 649,000 5,765,118 8.8831 1.245 1.237 1.245 1.232 1.259 4,639,215 1.2427 -0.22%
2022-08-08 0 8.920 8.850 8.920 8.820 9.240 846,800 7,572,255 8.9422 1.248 1.238 1.248 1.234 1.293 6,053,139 1.2510 -1.65%
2022-08-05 0 9.070 9.060 9.070 8.630 9.130 2,884,244 25,604,857 8.8775 1.269 1.267 1.269 1.207 1.277 20,617,300 1.2419 5.22%
2022-08-04 0 8.620 8.620 8.700 8.610 8.850 1,642,800 14,297,986 8.7034 1.206 1.206 1.217 1.204 1.238 11,743,147 1.2176 -1.37%
2022-08-03 0 8.740 8.680 8.740 8.440 8.890 3,064,667 26,301,250 8.5821 1.223 1.214 1.223 1.181 1.244 21,907,009 1.2006 -0.23%
2022-08-02 0 8.760 8.750 8.760 8.580 9.080 3,072,000 26,925,768 8.7649 1.225 1.224 1.225 1.200 1.270 21,959,427 1.2262 -3.95%
2022-08-01 0 9.120 9.080 9.120 8.800 9.320 2,936,801 26,467,078 9.0122 1.276 1.270 1.276 1.231 1.304 20,992,991 1.2608 -2.15%
2022-07-29 0 9.320 9.320 9.350 9.200 9.700 1,466,400 13,781,488 9.3982 1.304 1.304 1.308 1.287 1.357 10,482,195 1.3148 -2.10%
2022-07-28 0 9.520 9.460 9.520 9.100 9.530 1,516,601 14,168,247 9.3421 1.332 1.323 1.332 1.273 1.333 10,841,045 1.3069 0.21%
2022-07-27 0 9.500 9.500 9.520 9.470 9.780 1,074,799 10,259,184 9.5452 1.329 1.329 1.332 1.325 1.368 7,682,933 1.3353 -4.71%
2022-07-26 0 9.970 9.970 9.980 9.520 10.00 2,988,000 29,353,620 9.8238 1.395 1.395 1.396 1.332 1.399 21,358,974 1.3743 3.53%
2022-07-25 0 9.630 9.620 9.630 9.520 9.940 1,316,000 12,810,390 9.7343 1.347 1.346 1.347 1.332 1.391 9,407,098 1.3618 -0.41%
2022-07-22 0 9.670 9.660 9.670 9.600 9.880 991,850 9,588,595 9.6674 1.353 1.351 1.353 1.343 1.382 7,089,993 1.3524 -1.93%
2022-07-21 0 9.860 9.860 9.870 9.750 10.22 1,752,800 17,357,772 9.9029 1.379 1.379 1.381 1.364 1.430 12,529,455 1.3854 -3.90%
2022-07-20 0 10.26 10.16 10.26 10.08 10.40 1,164,000 11,826,128 10.160 1.435 1.421 1.435 1.410 1.455 8,320,564 1.4213 0.79%
2022-07-19 0 10.18 10.16 10.18 10.06 10.34 1,520,601 15,451,930 10.162 1.424 1.421 1.424 1.407 1.447 10,869,638 1.4216 -1.55%
2022-07-18 0 10.34 10.28 10.34 10.06 10.74 1,967,000 20,376,792 10.359 1.447 1.438 1.447 1.407 1.502 14,060,610 1.4492 0.39%
2022-07-15 0 10.30 10.22 10.30 10.10 10.78 4,205,168 43,659,165 10.382 1.441 1.430 1.441 1.413 1.508 30,059,597 1.4524 -4.45%
2022-07-14 0 10.78 10.78 10.80 10.00 10.82 3,844,400 40,158,272 10.446 1.508 1.508 1.511 1.399 1.514 27,480,737 1.4613 1.70%
2022-07-13 0 10.60 10.56 10.60 10.44 11.10 1,913,000 20,373,244 10.650 1.483 1.477 1.483 1.460 1.553 13,674,604 1.4899 -3.99%
2022-07-12 0 11.04 11.00 11.04 10.96 11.38 817,600 9,032,492 11.048 1.544 1.539 1.544 1.533 1.592 5,844,410 1.5455 -1.78%
2022-07-11 0 11.24 11.18 11.24 11.08 11.52 1,470,800 16,505,032 11.222 1.572 1.564 1.572 1.550 1.612 10,513,648 1.5699 -4.42%
2022-07-08 0 11.76 11.68 11.76 11.60 12.20 1,284,600 15,064,992 11.727 1.645 1.634 1.645 1.623 1.707 9,182,643 1.6406 -0.17%
2022-07-07 0 11.78 11.74 11.78 11.66 12.20 1,350,800 15,847,739 11.732 1.648 1.642 1.648 1.631 1.707 9,655,858 1.6413 -2.00%
2022-07-06 0 12.02 12.02 12.04 11.82 12.08 1,097,950 13,063,441 11.898 1.682 1.682 1.684 1.654 1.690 7,848,422 1.6645 -2.75%
2022-07-05 0 12.36 12.32 12.36 12.30 12.62 261,000 3,247,376 12.442 1.729 1.723 1.729 1.721 1.765 1,865,694 1.7406 0.00%
2022-07-04 0 12.36 12.26 12.36 12.22 12.84 452,400 5,628,870 12.442 1.729 1.715 1.729 1.710 1.796 3,233,869 1.7406 -2.52%
2022-06-30 0 12.68 12.66 12.68 12.52 12.80 1,178,800 14,953,818 12.686 1.774 1.771 1.774 1.751 1.791 8,426,358 1.7746 -0.47%
2022-06-29 0 12.74 12.74 12.76 12.22 12.88 2,016,000 25,527,882 12.663 1.782 1.782 1.785 1.710 1.802 14,410,874 1.7714 3.41%
2022-06-28 0 12.32 12.32 12.34 12.14 12.38 460,600 5,659,174 12.287 1.723 1.723 1.726 1.698 1.732 3,292,484 1.7188 -0.16%
2022-06-27 0 12.34 12.34 12.36 12.20 12.46 505,200 6,230,028 12.332 1.726 1.726 1.729 1.707 1.743 3,611,296 1.7251 0.16%
2022-06-24 0 12.32 12.28 12.32 12.10 12.42 516,600 6,341,504 12.275 1.723 1.718 1.723 1.693 1.737 3,692,787 1.7173 0.33%
2022-06-23 0 12.28 12.28 12.36 12.00 12.40 680,400 8,370,217 12.302 1.718 1.718 1.729 1.679 1.735 4,863,670 1.7210 1.66%
2022-06-22 0 12.08 12.04 12.08 12.08 12.60 416,640 5,073,404 12.177 1.690 1.684 1.690 1.690 1.763 2,978,247 1.7035 -1.95%
2022-06-21 0 12.32 12.28 12.32 12.24 12.60 484,400 6,025,063 12.438 1.723 1.718 1.723 1.712 1.763 3,462,613 1.7400 -0.32%
2022-06-20 0 12.36 12.26 12.36 11.74 12.48 1,261,200 15,550,732 12.330 1.729 1.715 1.729 1.642 1.746 9,015,374 1.7249 5.28%
2022-06-17 0 11.74 11.74 11.76 11.40 12.04 690,800 8,189,060 11.854 1.642 1.642 1.645 1.595 1.684 4,938,012 1.6584 -0.84%
2022-06-16 0 11.84 11.82 11.84 11.82 12.12 1,003,600 12,041,834 11.999 1.656 1.654 1.656 1.654 1.696 7,173,985 1.6785 -1.66%
2022-06-15 0 12.04 12.00 12.04 11.54 12.14 1,200,800 14,360,138 11.959 1.684 1.679 1.684 1.614 1.698 8,583,620 1.6730 3.79%
2022-06-14 0 11.60 11.54 11.60 11.30 11.70 917,800 10,578,251 11.526 1.623 1.614 1.623 1.581 1.637 6,560,665 1.6124 0.69%
2022-06-13 0 11.52 11.52 11.54 11.46 11.88 1,596,200 18,641,955 11.679 1.612 1.612 1.614 1.603 1.662 11,410,038 1.6338 -4.16%
2022-06-10 0 12.02 12.00 12.02 11.70 12.42 5,496,815 65,646,507 11.943 1.682 1.679 1.682 1.637 1.737 39,292,614 1.6707 -1.80%
2022-06-09 0 12.24 12.22 12.24 11.74 12.58 5,009,000 61,551,714 12.288 1.712 1.710 1.712 1.642 1.760 35,805,590 1.7191 2.68%
2022-06-08 0 11.92 11.90 11.92 11.72 12.28 3,821,400 45,519,560 11.912 1.668 1.665 1.668 1.640 1.718 27,316,327 1.6664 -0.67%
2022-06-07 0 12.00 11.98 12.00 11.88 12.38 3,533,000 42,414,004 12.005 1.679 1.676 1.679 1.662 1.732 25,254,771 1.6794 -0.66%
2022-06-06 0 12.08 12.04 12.08 11.80 12.30 3,055,400 36,723,892 12.019 1.690 1.684 1.690 1.651 1.721 21,840,766 1.6814 -2.74%
2022-06-02 0 12.42 12.40 12.42 12.28 12.54 1,204,000 14,882,464 12.361 1.737 1.735 1.737 1.718 1.754 8,606,494 1.7292 -2.36%
2022-06-01 0 12.72 12.72 12.74 12.42 12.80 1,886,100 23,816,302 12.627 1.779 1.779 1.782 1.737 1.791 13,482,316 1.7665 2.42%
2022-05-31 0 12.42 12.42 12.44 12.18 13.04 2,459,800 30,512,436 12.404 1.737 1.737 1.740 1.704 1.824 17,583,268 1.7353 -2.51%
2022-05-30 0 12.74 12.74 12.80 12.72 13.30 2,126,400 27,685,671 13.020 1.782 1.782 1.791 1.779 1.861 15,200,041 1.8214 -1.70%
2022-05-27 0 14.56 14.54 14.56 14.38 14.82 1,299,400 18,864,948 14.518 1.813 1.811 1.813 1.791 1.845 10,435,158 1.8078 -1.22%
2022-05-26 0 14.74 14.66 14.74 14.40 14.82 1,454,600 21,271,296 14.623 1.835 1.825 1.835 1.793 1.845 11,681,531 1.8209 1.94%
2022-05-25 0 14.46 14.44 14.46 14.32 14.74 1,382,900 20,093,404 14.530 1.801 1.798 1.801 1.783 1.835 11,105,726 1.8093 0.14%
2022-05-24 0 14.44 14.38 14.44 14.20 14.90 1,571,833 22,857,891 14.542 1.798 1.791 1.798 1.768 1.855 12,623,000 1.8108 -1.90%
2022-05-23 0 14.72 14.64 14.72 14.58 15.22 1,816,600 26,844,500 14.777 1.833 1.823 1.833 1.816 1.895 14,588,663 1.8401 -2.13%
2022-05-20 0 15.04 15.04 15.08 15.02 15.52 2,092,640 31,843,959 15.217 1.873 1.873 1.878 1.870 1.933 16,805,471 1.8949 -2.84%
2022-05-19 0 15.48 15.38 15.48 14.58 15.50 2,528,000 38,310,548 15.154 1.928 1.915 1.928 1.816 1.930 20,301,739 1.8871 2.52%
2022-05-18 0 15.10 15.08 15.10 14.72 15.10 1,133,400 16,874,624 14.888 1.880 1.878 1.880 1.833 1.880 9,102,053 1.8539 0.27%
2022-05-17 0 15.06 15.02 15.06 14.80 15.18 1,808,260 27,190,758 15.037 1.875 1.870 1.875 1.843 1.890 14,521,686 1.8724 0.13%
2022-05-16 0 15.04 14.98 15.04 14.08 15.18 4,118,800 61,249,956 14.871 1.873 1.865 1.873 1.753 1.890 33,077,058 1.8517 7.89%
2022-05-13 0 13.94 13.94 13.96 13.70 14.34 1,422,000 19,948,748 14.029 1.736 1.736 1.738 1.706 1.786 11,419,728 1.7469 2.20%
2022-05-12 0 13.64 13.64 13.68 13.32 13.96 981,800 13,298,812 13.545 1.698 1.698 1.703 1.659 1.738 7,884,592 1.6867 -2.57%
2022-05-11 0 14.00 14.00 14.02 13.88 14.20 683,200 9,576,392 14.017 1.743 1.743 1.746 1.728 1.768 5,486,609 1.7454 -0.71%
2022-05-10 0 14.10 14.04 14.10 13.40 14.16 986,400 13,676,468 13.865 1.756 1.748 1.756 1.669 1.763 7,921,533 1.7265 -0.56%
2022-05-06 0 14.18 14.14 14.18 14.00 15.06 1,429,200 20,504,148 14.347 1.766 1.761 1.766 1.743 1.875 11,477,550 1.7865 -7.44%
2022-05-05 0 15.32 15.22 15.32 15.14 15.52 1,573,800 24,171,592 15.359 1.908 1.895 1.908 1.885 1.933 12,638,796 1.9125 -0.13%
2022-05-04 0 15.34 15.22 15.34 15.20 16.16 255,800 3,928,676 15.358 1.910 1.895 1.910 1.893 2.012 2,054,266 1.9124 -3.76%
2022-05-03 0 15.94 15.84 15.94 14.98 16.02 1,163,200 18,353,872 15.779 1.985 1.972 1.985 1.865 1.995 9,341,370 1.9648 5.84%
2022-04-29 0 15.06 15.00 15.06 14.56 15.22 605,800 9,081,238 14.990 1.875 1.868 1.875 1.813 1.895 4,865,029 1.8666 -0.40%
2022-04-28 0 15.12 15.06 15.12 14.62 15.18 304,814 4,578,275 15.020 1.883 1.875 1.883 1.821 1.890 2,447,885 1.8703 2.02%
2022-04-27 0 14.82 14.78 14.82 14.70 15.10 806,600 11,983,448 14.857 1.845 1.840 1.845 1.830 1.880 6,477,604 1.8500 -1.20%
2022-04-26 0 15.00 15.00 15.08 14.70 15.52 1,218,831 18,579,411 15.244 1.868 1.868 1.878 1.830 1.933 9,788,129 1.8982 1.76%
2022-04-25 0 14.74 14.74 14.78 14.54 15.20 851,000 12,558,292 14.757 1.835 1.835 1.840 1.811 1.893 6,834,169 1.8376 -3.03%
2022-04-22 0 15.20 15.20 15.38 14.82 15.74 2,005,400 30,687,876 15.303 1.893 1.893 1.915 1.845 1.960 16,104,869 1.9055 0.80%
2022-04-21 0 15.08 15.06 15.08 15.04 16.00 1,253,000 19,381,000 15.468 1.878 1.875 1.878 1.873 1.992 10,062,531 1.9261 -2.71%
2022-04-20 0 15.50 15.50 15.54 15.48 16.54 1,254,800 19,722,348 15.718 1.930 1.930 1.935 1.928 2.060 10,076,987 1.9572 -4.67%
2022-04-19 0 16.26 16.18 16.26 15.42 16.40 1,411,200 22,673,834 16.067 2.025 2.015 2.025 1.920 2.042 11,332,996 2.0007 -0.73%
2022-04-14 0 16.38 16.30 16.38 15.42 16.38 1,406,200 22,621,236 16.087 2.040 2.030 2.040 1.920 2.040 11,292,842 2.0031 3.93%
2022-04-13 0 15.76 15.70 15.76 15.20 15.98 846,200 13,330,450 15.753 1.962 1.955 1.962 1.893 1.990 6,795,622 1.9616 1.94%
2022-04-12 0 15.46 15.42 15.46 15.26 16.06 692,000 10,764,152 15.555 1.925 1.920 1.925 1.900 2.000 5,557,280 1.9369 -1.28%
2022-04-11 0 15.66 15.66 15.70 15.16 15.90 1,084,800 16,807,046 15.493 1.950 1.950 1.955 1.888 1.980 8,711,759 1.9292 -1.63%
2022-04-08 0 15.92 15.92 15.94 15.16 16.16 1,920,800 30,356,648 15.804 1.982 1.982 1.985 1.888 2.012 15,425,467 1.9680 3.51%
2022-04-07 0 15.38 15.38 15.42 15.24 16.54 3,980,200 62,316,008 15.657 1.915 1.915 1.920 1.898 2.060 31,963,996 1.9496 -6.67%
2022-04-06 0 16.48 16.44 16.48 16.06 17.10 3,687,900 61,400,168 16.649 2.052 2.047 2.052 2.000 2.129 29,616,608 2.0732 0.12%
2022-04-04 0 16.46 16.38 16.46 15.32 16.76 925,700 15,243,862 16.467 2.050 2.040 2.050 1.908 2.087 7,434,066 2.0505 5.38%
2022-04-01 0 15.62 15.62 15.64 15.24 15.74 598,200 9,272,372 15.500 1.945 1.945 1.948 1.898 1.960 4,803,995 1.9301 -0.76%
2022-03-31 0 15.74 15.72 15.86 15.72 16.80 789,400 12,828,642 16.251 1.960 1.957 1.975 1.957 2.092 6,339,475 2.0236 -4.49%
2022-03-30 0 16.48 16.42 16.48 15.50 16.78 2,580,600 41,989,192 16.271 2.052 2.045 2.052 1.930 2.089 20,724,157 2.0261 7.29%
2022-03-29 0 15.36 15.34 15.36 15.00 15.98 1,818,400 27,878,076 15.331 1.913 1.910 1.913 1.868 1.990 14,603,118 1.9090 -2.66%
2022-03-28 0 15.78 15.76 15.78 13.94 15.88 2,787,600 42,529,204 15.257 1.965 1.962 1.965 1.736 1.977 22,386,522 1.8998 9.74%
2022-03-25 0 14.38 14.38 14.42 14.10 14.98 792,400 11,469,832 14.475 1.791 1.791 1.796 1.756 1.865 6,363,567 1.8024 -2.18%
2022-03-24 0 14.70 14.68 14.70 14.28 15.08 1,261,200 18,688,072 14.818 1.830 1.828 1.830 1.778 1.878 10,128,383 1.8451 0.82%
2022-03-23 0 14.58 14.34 14.58 14.00 15.00 2,085,494 30,353,688 14.555 1.816 1.786 1.816 1.743 1.868 16,748,084 1.8124 0.97%
2022-03-22 0 14.44 14.40 14.44 13.30 14.56 3,123,600 44,228,706 14.160 1.798 1.793 1.798 1.656 1.813 25,084,855 1.7632 8.57%
2022-03-21 0 13.30 13.20 13.30 13.14 13.74 709,836 9,489,354 13.368 1.656 1.644 1.656 1.636 1.711 5,700,516 1.6646 -0.15%
2022-03-18 0 13.32 13.32 13.38 12.68 13.72 2,578,496 34,274,300 13.292 1.659 1.659 1.666 1.579 1.708 20,707,260 1.6552 -1.33%
2022-03-17 0 13.50 13.44 13.50 12.30 13.50 7,100,600 93,704,752 13.197 1.681 1.674 1.681 1.532 1.681 57,023,152 1.6433 18.01%
2022-03-16 0 11.44 11.32 11.54 10.00 11.50 5,124,800 55,309,284 10.792 1.425 1.410 1.437 1.245 1.432 41,155,994 1.3439 13.27%
2022-03-15 0 10.10 10.08 10.10 10.02 11.32 3,443,400 36,339,196 10.553 1.258 1.255 1.258 1.248 1.410 27,653,089 1.3141 -11.87%
2022-03-14 0 11.46 11.40 11.46 11.28 11.96 2,081,200 23,935,108 11.501 1.427 1.420 1.427 1.405 1.489 16,713,600 1.4321 -4.18%
2022-03-11 0 11.96 11.96 12.04 11.74 12.48 1,125,200 13,502,548 12.000 1.489 1.489 1.499 1.462 1.554 9,036,201 1.4943 -3.24%
2022-03-10 0 12.36 12.36 12.40 12.24 12.54 964,200 11,968,944 12.413 1.539 1.539 1.544 1.524 1.561 7,743,250 1.5457 -0.48%
2022-03-09 0 12.42 12.32 12.42 11.68 12.42 3,208,389 38,652,935 12.047 1.547 1.534 1.547 1.454 1.547 25,765,774 1.5002 8.19%
2022-03-08 0 11.48 11.48 11.80 11.48 12.48 1,357,000 16,514,338 12.170 1.430 1.430 1.469 1.430 1.554 10,897,729 1.5154 -4.65%
2022-03-07 0 12.04 12.04 12.06 11.44 12.28 1,749,000 20,800,396 11.893 1.499 1.499 1.502 1.425 1.529 14,045,784 1.4809 4.51%
2022-03-04 0 11.52 11.52 11.56 11.52 12.26 905,400 10,734,544 11.856 1.434 1.434 1.439 1.434 1.527 7,271,042 1.4763 -0.69%
2022-03-03 0 11.60 11.54 11.60 11.34 11.72 798,424 9,242,929 11.576 1.444 1.437 1.444 1.412 1.459 6,411,945 1.4415 2.29%
2022-03-02 0 11.34 11.34 11.36 11.26 11.72 311,200 3,575,920 11.491 1.412 1.412 1.415 1.402 1.459 2,499,170 1.4308 -2.41%
2022-03-01 0 11.62 11.58 11.62 11.42 11.72 268,620 3,115,931 11.600 1.447 1.442 1.447 1.422 1.459 2,157,220 1.4444 1.57%
2022-02-28 0 11.44 11.28 11.44 11.04 11.92 727,800 8,247,956 11.333 1.425 1.405 1.425 1.375 1.484 5,844,781 1.4112 -0.17%
2022-02-25 0 11.46 11.46 11.48 11.44 11.84 490,800 5,694,092 11.602 1.427 1.427 1.430 1.425 1.474 3,941,493 1.4447 -3.21%
2022-02-24 0 11.84 11.74 11.84 11.72 12.30 834,040 9,973,830 11.958 1.474 1.462 1.474 1.459 1.532 6,697,968 1.4891 -6.33%
2022-02-23 0 12.64 12.64 12.66 12.38 12.66 375,250 4,708,078 12.547 1.574 1.574 1.576 1.542 1.576 3,013,539 1.5623 1.12%
2022-02-22 0 12.50 12.40 12.50 12.18 12.56 413,700 5,110,448 12.353 1.557 1.544 1.557 1.517 1.564 3,322,322 1.5382 -0.79%
2022-02-21 0 12.60 12.60 12.62 12.16 12.64 894,600 11,129,347 12.441 1.569 1.569 1.571 1.514 1.574 7,184,310 1.5491 1.94%
2022-02-18 0 12.36 12.32 12.36 12.14 12.42 362,224 4,440,245 12.258 1.539 1.534 1.539 1.512 1.547 2,908,931 1.5264 3.17%
2022-02-17 0 11.98 11.92 11.98 11.78 12.32 392,600 4,727,820 12.042 1.492 1.484 1.492 1.467 1.534 3,152,873 1.4995 1.01%
2022-02-16 0 11.86 11.74 11.86 11.72 12.00 270,800 3,199,808 11.816 1.477 1.462 1.477 1.459 1.494 2,174,727 1.4714 1.02%
2022-02-15 0 11.74 11.70 11.74 11.66 12.10 253,900 3,012,950 11.867 1.462 1.457 1.462 1.452 1.507 2,039,008 1.4777 -2.00%
2022-02-14 0 11.98 11.96 11.98 11.92 12.56 380,200 4,596,468 12.090 1.492 1.489 1.492 1.484 1.564 3,053,292 1.5054 -5.97%
2022-02-11 0 12.74 12.72 12.74 11.90 13.04 1,800,200 23,027,120 12.791 1.586 1.584 1.586 1.482 1.624 14,456,958 1.5928 2.25%
2022-02-10 0 12.46 12.40 12.46 11.88 12.46 749,800 9,128,272 12.174 1.552 1.544 1.552 1.479 1.552 6,021,457 1.5160 3.83%
2022-02-09 0 12.00 11.92 12.00 11.68 12.14 467,600 5,597,988 11.972 1.494 1.484 1.494 1.454 1.512 3,755,179 1.4907 2.39%
2022-02-08 0 11.72 11.62 11.72 11.50 12.02 774,800 9,034,396 11.660 1.459 1.447 1.459 1.432 1.497 6,222,226 1.4520 -1.01%
2022-02-07 0 11.84 11.84 11.88 11.68 12.10 449,000 5,313,728 11.835 1.474 1.474 1.479 1.454 1.507 3,605,807 1.4737 0.51%
2022-02-04 0 11.78 11.76 11.78 11.48 11.88 391,800 4,584,590 11.701 1.467 1.464 1.467 1.430 1.479 3,146,448 1.4571 2.79%
2022-01-31 0 11.46 11.46 11.70 11.26 12.06 328,000 3,749,308 11.431 1.427 1.427 1.457 1.402 1.502 2,634,086 1.4234 -1.04%
2022-01-28 0 11.58 11.58 11.68 11.52 12.00 291,224 3,392,323 11.649 1.442 1.442 1.454 1.434 1.494 2,338,748 1.4505 -3.50%
2022-01-27 0 12.00 11.98 12.00 11.84 12.74 230,000 2,797,708 12.164 1.494 1.492 1.494 1.474 1.586 1,847,073 1.5147 -5.36%
2022-01-26 0 12.68 12.68 12.70 12.60 12.94 242,600 3,112,605 12.830 1.579 1.579 1.581 1.569 1.611 1,948,260 1.5976 -0.47%
2022-01-25 0 12.74 12.64 12.74 12.54 13.16 303,000 3,864,595 12.754 1.586 1.574 1.586 1.561 1.639 2,433,318 1.5882 -2.45%
2022-01-24 0 13.06 12.90 13.06 12.74 13.30 669,600 8,743,580 13.058 1.626 1.606 1.626 1.586 1.656 5,377,391 1.6260 0.15%
2022-01-21 0 13.04 12.92 13.06 12.78 13.38 300,053 3,899,542 12.996 1.624 1.609 1.626 1.591 1.666 2,409,651 1.6183 -1.21%
2022-01-20 0 13.20 13.18 13.20 12.84 13.30 1,323,900 17,280,444 13.053 1.644 1.641 1.644 1.599 1.656 10,631,912 1.6253 5.10%
2022-01-19 0 12.56 12.52 12.56 12.26 12.62 635,000 7,921,772 12.475 1.564 1.559 1.564 1.527 1.571 5,099,527 1.5534 3.29%
2022-01-18 0 12.16 12.12 12.16 12.10 12.50 351,600 4,313,906 12.269 1.514 1.509 1.514 1.507 1.557 2,823,612 1.5278 0.50%
2022-01-17 0 12.10 12.04 12.10 11.84 12.22 727,200 8,747,392 12.029 1.507 1.499 1.507 1.474 1.522 5,839,962 1.4979 -2.58%
2022-01-14 0 12.42 12.38 12.42 12.30 12.54 500,400 6,207,368 12.405 1.547 1.542 1.547 1.532 1.561 4,018,588 1.5447 0.16%
2022-01-13 0 12.40 12.40 12.42 12.36 12.76 544,400 6,824,496 12.536 1.544 1.544 1.547 1.539 1.589 4,371,941 1.5610 -2.67%
2022-01-12 0 12.74 12.74 12.76 12.56 12.96 388,800 4,945,566 12.720 1.586 1.586 1.589 1.564 1.614 3,122,356 1.5839 -0.47%
2022-01-11 0 12.80 12.76 12.82 12.44 12.84 225,000 2,867,680 12.745 1.594 1.589 1.596 1.549 1.599 1,806,919 1.5871 1.75%
2022-01-10 0 12.58 12.58 12.60 12.28 12.78 432,400 5,418,020 12.530 1.566 1.566 1.569 1.529 1.591 3,472,497 1.5603 1.13%
2022-01-07 0 12.44 12.44 12.48 11.90 12.64 1,292,000 16,072,876 12.440 1.549 1.549 1.554 1.482 1.574 10,375,731 1.5491 3.67%
2022-01-06 0 12.00 11.94 12.00 11.72 12.06 834,400 9,890,368 11.853 1.494 1.487 1.494 1.459 1.502 6,700,859 1.4760 -0.83%
2022-01-05 0 12.10 12.02 12.10 11.80 12.20 804,600 9,650,468 11.994 1.507 1.497 1.507 1.469 1.519 6,461,542 1.4935 -0.17%
2022-01-04 0 12.12 12.06 12.12 11.76 12.42 301,200 3,625,372 12.036 1.509 1.502 1.509 1.464 1.547 2,418,862 1.4988 2.36%
2022-01-03 0 11.84 11.78 11.84 11.76 12.12 127,400 1,507,680 11.834 1.474 1.467 1.474 1.464 1.509 1,023,118 1.4736 -2.31%
2021-12-31 0 12.12 12.10 12.12 11.90 12.24 18,000 217,864 12.104 1.509 1.507 1.509 1.482 1.524 144,554 1.5072 1.85%
2021-12-30 0 11.90 11.86 11.90 11.80 12.30 68,200 817,408 11.985 1.482 1.477 1.482 1.469 1.532 547,697 1.4924 -0.67%
2021-12-29 0 11.98 11.98 12.06 11.98 12.24 50,000 602,212 12.044 1.492 1.492 1.502 1.492 1.524 401,538 1.4998 -2.12%
2021-12-28 0 12.24 12.24 12.26 11.80 12.30 400,200 4,851,668 12.123 1.524 1.524 1.527 1.469 1.532 3,213,907 1.5096 3.73%
2021-12-24 0 11.80 11.80 11.92 11.80 11.96 152,000 1,802,976 11.862 1.469 1.469 1.484 1.469 1.489 1,220,674 1.4770 0.00%
2021-12-23 0 11.80 11.80 11.86 11.70 12.04 275,800 3,281,540 11.898 1.469 1.469 1.477 1.457 1.499 2,214,881 1.4816 0.85%
2021-12-22 0 11.70 11.66 11.70 11.52 11.90 309,600 3,606,120 11.648 1.457 1.452 1.457 1.434 1.482 2,486,321 1.4504 -0.51%
2021-12-21 0 11.76 11.76 11.78 11.28 11.86 677,600 7,846,204 11.579 1.464 1.464 1.467 1.405 1.477 5,441,637 1.4419 5.57%
2021-12-20 0 11.14 11.14 11.16 11.08 11.90 907,800 10,225,468 11.264 1.387 1.387 1.390 1.380 1.482 7,290,316 1.4026 -5.11%
2021-12-17 0 11.74 11.70 11.74 11.70 11.88 370,398 4,348,004 11.739 1.462 1.457 1.462 1.457 1.479 2,974,574 1.4617 0.34%
2021-12-16 0 11.70 11.70 11.80 11.66 12.08 1,038,600 12,164,452 11.712 1.457 1.457 1.469 1.452 1.504 8,340,738 1.4584 -1.02%
2021-12-15 0 11.82 11.82 11.90 11.82 12.48 261,200 3,140,952 12.025 1.472 1.472 1.482 1.472 1.554 2,097,632 1.4974 -1.66%
2021-12-14 0 12.02 12.02 12.08 11.96 12.76 691,400 8,454,600 12.228 1.497 1.497 1.504 1.489 1.589 5,552,461 1.5227 -4.30%
2021-12-13 0 12.56 12.52 12.56 12.44 13.16 679,800 8,564,069 12.598 1.564 1.559 1.564 1.549 1.639 5,459,305 1.5687 -1.10%
2021-12-10 0 12.70 12.68 12.70 12.68 12.90 147,800 1,885,044 12.754 1.581 1.579 1.581 1.579 1.606 1,186,945 1.5881 -0.78%
2021-12-09 0 12.80 12.78 12.80 12.46 12.88 246,600 3,152,079 12.782 1.594 1.591 1.594 1.552 1.604 1,980,383 1.5917 1.43%
2021-12-08 0 12.62 12.50 12.62 12.40 12.96 841,800 10,605,047 12.598 1.571 1.557 1.571 1.544 1.614 6,760,286 1.5687 -0.79%
2021-12-07 0 12.72 12.72 12.74 12.64 13.18 197,800 2,536,984 12.826 1.584 1.584 1.586 1.574 1.641 1,588,483 1.5971 2.09%
2021-12-06 0 12.46 12.42 12.46 12.32 13.40 1,092,800 13,850,304 12.674 1.552 1.547 1.552 1.534 1.669 8,776,005 1.5782 -3.86%
2021-12-03 0 12.96 12.88 12.96 12.78 13.38 520,800 6,748,572 12.958 1.614 1.604 1.614 1.591 1.666 4,182,415 1.6136 -1.82%
2021-12-02 0 13.20 13.16 13.20 13.08 13.56 426,400 5,672,612 13.303 1.644 1.639 1.644 1.629 1.689 3,424,312 1.6566 -1.93%
2021-12-01 0 13.46 13.38 13.46 13.38 13.88 304,400 4,142,889 13.610 1.676 1.666 1.676 1.666 1.728 2,444,561 1.6947 -0.30%
2021-11-30 0 13.50 13.48 13.50 13.14 13.80 6,800,600 91,860,147 13.508 1.681 1.679 1.681 1.636 1.718 54,613,927 1.6820 0.00%
2021-11-29 0 13.50 13.46 13.50 13.34 13.80 669,600 9,052,154 13.519 1.681 1.676 1.681 1.661 1.718 5,377,391 1.6834 -1.46%
2021-11-26 0 13.70 13.58 13.70 13.50 13.98 1,044,400 14,317,501 13.709 1.706 1.691 1.706 1.681 1.741 8,387,317 1.7070 -1.30%
2021-11-25 0 13.88 13.82 13.88 13.62 14.26 1,070,000 14,846,598 13.875 1.728 1.721 1.728 1.696 1.776 8,592,904 1.7278 0.73%
2021-11-24 0 13.78 13.76 13.78 13.56 13.94 588,600 8,100,228 13.762 1.716 1.713 1.716 1.689 1.736 4,726,900 1.7136 0.15%
2021-11-23 0 13.76 13.68 13.76 13.52 13.90 420,000 5,768,884 13.735 1.713 1.703 1.713 1.684 1.731 3,372,916 1.7104 0.44%
2021-11-22 0 13.70 13.58 13.70 13.58 14.08 691,400 9,565,478 13.835 1.706 1.691 1.706 1.691 1.753 5,552,461 1.7227 -1.30%
2021-11-19 0 13.88 13.82 13.88 13.36 13.96 1,148,800 15,807,722 13.760 1.728 1.721 1.728 1.664 1.738 9,225,727 1.7134 2.06%
2021-11-18 0 13.60 13.58 13.60 13.22 13.78 1,071,400 14,534,412 13.566 1.693 1.691 1.693 1.646 1.716 8,604,147 1.6892 -0.58%
2021-11-17 0 13.68 13.68 13.72 13.38 14.14 486,800 6,695,846 13.755 1.703 1.703 1.708 1.666 1.761 3,909,370 1.7128 -0.73%
2021-11-16 0 13.78 13.62 13.78 13.20 14.04 528,800 7,285,562 13.778 1.716 1.696 1.716 1.644 1.748 4,246,661 1.7156 -1.29%
2021-11-15 0 13.96 13.90 13.96 13.68 14.20 1,614,650 22,465,505 13.914 1.738 1.731 1.738 1.703 1.768 12,966,853 1.7325 0.72%
2021-11-12 0 13.86 13.78 13.86 13.42 13.96 1,508,000 20,675,529 13.711 1.726 1.716 1.726 1.671 1.738 12,110,373 1.7073 2.67%
2021-11-11 0 13.50 13.48 13.50 12.24 13.58 2,962,650 38,155,813 12.879 1.681 1.679 1.681 1.524 1.691 23,792,305 1.6037 9.93%
2021-11-10 0 12.28 12.26 12.28 11.96 12.50 2,374,400 29,196,944 12.297 1.529 1.527 1.529 1.489 1.557 19,068,216 1.5312 -0.32%
2021-11-09 0 12.32 12.24 12.32 12.16 12.48 495,000 6,091,216 12.305 1.534 1.524 1.534 1.514 1.554 3,975,222 1.5323 0.98%
2021-11-08 0 12.20 12.20 12.28 12.12 13.28 1,165,400 14,585,696 12.516 1.519 1.519 1.529 1.509 1.654 9,359,038 1.5585 -5.86%
2021-11-05 0 12.96 12.96 12.98 12.76 13.40 963,800 12,523,300 12.994 1.614 1.614 1.616 1.589 1.669 7,740,038 1.6180 -4.00%
2021-11-04 0 13.50 13.48 13.50 13.28 13.78 768,000 10,378,072 13.513 1.681 1.679 1.681 1.654 1.716 6,167,617 1.6827 -0.74%
2021-11-03 0 13.60 13.46 13.60 12.90 13.68 907,000 12,236,032 13.491 1.693 1.676 1.693 1.606 1.703 7,283,891 1.6799 6.08%
2021-11-02 0 12.82 12.80 12.82 12.80 13.28 377,800 4,881,800 12.922 1.596 1.594 1.596 1.594 1.654 3,034,018 1.6090 -2.14%
2021-11-01 0 13.10 13.08 13.10 13.10 13.46 102,600 1,353,344 13.190 1.631 1.629 1.631 1.631 1.676 823,955 1.6425 -2.38%
2021-10-29 0 13.42 13.40 13.42 13.24 13.64 663,200 8,935,685 13.474 1.671 1.669 1.671 1.649 1.698 5,325,994 1.6777 1.36%
2021-10-28 0 13.24 13.18 13.26 13.16 13.76 113,000 1,507,853 13.344 1.649 1.641 1.651 1.639 1.713 907,475 1.6616 -1.49%
2021-10-27 0 13.44 13.40 13.44 12.90 13.56 684,800 9,099,302 13.288 1.674 1.669 1.674 1.606 1.689 5,499,458 1.6546 4.19%
2021-10-26 0 12.90 12.90 12.92 12.88 13.34 243,200 3,161,914 13.001 1.606 1.606 1.609 1.604 1.661 1,953,079 1.6189 -3.30%
2021-10-25 0 13.34 13.28 13.34 13.02 13.68 209,836 2,806,336 13.374 1.661 1.654 1.661 1.621 1.703 1,685,141 1.6653 -3.05%
2021-10-22 0 13.76 13.68 13.76 13.62 14.18 1,306,000 18,141,884 13.891 1.713 1.703 1.713 1.696 1.766 10,488,161 1.7297 0.58%
2021-10-21 0 13.68 13.68 13.70 13.00 13.90 1,631,200 22,317,504 13.682 1.703 1.703 1.706 1.619 1.731 13,099,761 1.7037 5.23%
2021-10-20 0 13.00 12.98 13.00 12.94 13.16 139,600 1,818,120 13.024 1.619 1.616 1.619 1.611 1.639 1,121,093 1.6217 -1.66%
2021-10-19 0 13.22 13.16 13.22 12.98 13.34 223,200 2,940,197 13.173 1.646 1.639 1.646 1.616 1.661 1,792,464 1.6403 1.54%
2021-10-18 0 13.02 12.98 13.02 12.88 13.40 400,000 5,203,017 13.008 1.621 1.616 1.621 1.604 1.669 3,212,301 1.6197 -1.36%
2021-10-15 0 13.20 13.20 13.22 13.12 13.60 593,200 7,845,376 13.226 1.644 1.644 1.646 1.634 1.693 4,763,842 1.6469 -1.93%
2021-10-12 0 13.46 13.42 13.46 13.30 13.76 420,400 5,689,236 13.533 1.676 1.671 1.676 1.656 1.713 3,376,128 1.6851 0.75%
2021-10-11 0 13.36 13.32 13.36 13.28 13.66 538,400 7,218,704 13.408 1.664 1.659 1.664 1.654 1.701 4,323,756 1.6695 -0.30%
2021-10-08 0 13.40 13.28 13.40 13.12 13.76 746,500 10,024,500 13.429 1.669 1.654 1.669 1.634 1.713 5,994,956 1.6722 -0.45%
2021-10-07 0 13.46 13.36 13.46 13.26 13.48 208,800 2,796,010 13.391 1.676 1.664 1.676 1.651 1.679 1,676,821 1.6674 3.22%
2021-10-06 0 13.04 12.94 13.04 12.86 13.52 677,600 8,845,548 13.054 1.624 1.611 1.624 1.601 1.684 5,441,637 1.6255 -3.98%
2021-10-05 0 13.58 13.54 13.58 13.50 14.26 130,869 1,786,616 13.652 1.691 1.686 1.691 1.681 1.776 1,050,976 1.7000 -5.30%
2021-10-04 0 14.34 14.26 14.34 13.30 14.40 572,400 8,058,876 14.079 1.786 1.776 1.786 1.656 1.793 4,596,802 1.7531 7.01%
2021-09-30 0 13.40 13.32 13.40 13.30 13.68 92,300 1,240,070 13.435 1.669 1.659 1.669 1.656 1.703 741,238 1.6730 1.06%
2021-09-29 0 13.26 13.14 13.26 13.10 13.36 74,400 988,352 13.284 1.651 1.636 1.651 1.631 1.664 597,488 1.6542 -1.04%
2021-09-28 0 13.40 13.16 13.40 12.50 13.44 1,064,000 13,882,516 13.047 1.669 1.639 1.669 1.557 1.674 8,544,719 1.6247 8.24%
2021-09-27 0 12.38 12.32 12.38 12.30 12.98 497,200 6,190,784 12.451 1.542 1.534 1.542 1.532 1.616 3,992,890 1.5505 -2.21%
2021-09-24 0 12.66 12.62 12.66 12.50 13.06 596,600 7,643,139 12.811 1.576 1.571 1.576 1.557 1.626 4,791,146 1.5953 -2.01%
2021-09-23 0 12.92 12.92 12.94 12.82 13.48 1,496,506 19,389,133 12.956 1.609 1.609 1.611 1.596 1.679 12,018,067 1.6133 3.36%
2021-09-21 0 12.50 12.50 12.54 11.98 12.66 129,239 1,599,575 12.377 1.557 1.557 1.561 1.492 1.576 1,037,886 1.5412 2.80%
2021-09-20 0 12.16 12.10 12.16 11.78 12.64 536,800 6,435,276 11.988 1.514 1.507 1.514 1.467 1.574 4,310,907 1.4928 -3.95%
2021-09-17 0 12.66 12.62 12.66 12.50 12.82 544,306 6,895,775 12.669 1.576 1.571 1.576 1.557 1.596 4,371,186 1.5776 -1.25%
2021-09-16 0 12.82 12.82 12.86 12.78 13.72 656,020 8,513,210 12.977 1.596 1.596 1.601 1.591 1.708 5,268,333 1.6159 -6.83%
2021-09-15 0 13.76 13.62 13.76 13.54 13.92 488,506 6,691,702 13.698 1.713 1.696 1.713 1.686 1.733 3,923,070 1.7057 -2.13%
2021-09-14 0 14.06 13.96 14.06 13.88 14.44 565,200 7,975,376 14.111 1.751 1.738 1.751 1.728 1.798 4,538,981 1.7571 -1.82%
2021-09-13 0 14.32 14.28 14.32 13.64 14.40 921,000 13,064,970 14.186 1.783 1.778 1.783 1.698 1.793 7,396,322 1.7664 1.13%
2021-09-10 0 14.16 14.16 14.18 13.70 14.24 1,037,800 14,641,220 14.108 1.763 1.763 1.766 1.706 1.773 8,334,314 1.7567 3.96%
2021-09-09 0 13.62 13.54 13.62 13.50 14.28 1,084,600 14,935,524 13.771 1.696 1.686 1.696 1.681 1.778 8,710,153 1.7147 -4.49%
2021-09-08 0 14.26 14.20 14.26 14.20 14.42 237,400 3,402,384 14.332 1.776 1.768 1.776 1.768 1.796 1,906,500 1.7846 -1.11%
2021-09-07 0 14.42 14.42 14.44 14.30 14.62 346,200 4,999,680 14.442 1.796 1.796 1.798 1.781 1.821 2,780,246 1.7983 -2.17%
2021-09-06 0 14.74 14.74 14.76 14.66 15.12 326,000 4,830,812 14.818 1.835 1.835 1.838 1.825 1.883 2,618,025 1.8452 -1.60%
2021-09-03 0 14.98 14.96 14.98 14.90 15.66 928,261 14,138,243 15.231 1.865 1.863 1.865 1.855 1.950 7,454,633 1.8966 -1.83%
2021-09-02 0 15.26 15.26 15.44 15.00 15.74 699,400 10,664,028 15.247 1.900 1.900 1.923 1.868 1.960 5,616,707 1.8986 -2.18%
2021-09-01 0 15.60 15.60 15.62 15.34 15.68 322,600 5,009,200 15.528 1.943 1.943 1.945 1.910 1.952 2,590,720 1.9335 1.04%
2021-08-31 0 15.44 15.26 15.44 14.88 15.46 495,600 7,524,189 15.182 1.923 1.900 1.923 1.853 1.925 3,980,040 1.8905 2.39%
2021-08-30 0 15.08 15.08 15.10 14.82 15.24 553,800 8,287,332 14.964 1.878 1.878 1.880 1.845 1.898 4,447,430 1.8634 0.00%
2021-08-27 0 15.08 15.08 15.10 14.86 15.12 330,800 4,960,716 14.996 1.878 1.878 1.880 1.850 1.883 2,656,573 1.8673 0.40%
2021-08-26 0 15.02 15.00 15.02 14.42 15.10 1,265,200 18,869,532 14.914 1.870 1.868 1.870 1.796 1.880 10,160,507 1.8571 4.02%
2021-08-25 0 14.44 14.36 14.44 14.12 14.46 297,400 4,263,528 14.336 1.798 1.788 1.798 1.758 1.801 2,388,345 1.7851 0.84%
2021-08-24 0 14.32 14.26 14.32 14.04 14.40 348,600 4,942,308 14.178 1.783 1.776 1.783 1.748 1.793 2,799,520 1.7654 0.14%
2021-08-23 0 14.30 14.20 14.30 14.14 14.98 394,600 5,641,012 14.296 1.781 1.768 1.781 1.761 1.865 3,168,934 1.7801 -0.56%
2021-08-20 0 14.38 14.36 14.38 14.02 14.80 433,200 6,178,964 14.264 1.791 1.788 1.791 1.746 1.843 3,478,921 1.7761 -2.31%
2021-08-19 0 14.72 14.72 14.74 14.32 15.16 668,200 9,745,576 14.585 1.833 1.833 1.835 1.783 1.888 5,366,148 1.8161 -2.13%
2021-08-18 0 15.04 15.02 15.04 14.30 15.04 441,512 6,543,028 14.820 1.873 1.870 1.873 1.781 1.873 3,545,673 1.8454 2.73%
2021-08-17 0 14.64 14.62 14.86 14.36 15.16 937,500 13,800,112 14.720 1.823 1.821 1.850 1.788 1.888 7,528,829 1.8330 -2.79%
2021-08-16 0 15.06 15.04 15.06 14.68 15.16 689,600 10,307,328 14.947 1.875 1.873 1.875 1.828 1.888 5,538,006 1.8612 0.40%
2021-08-13 0 15.00 14.98 15.00 14.66 15.18 825,200 12,325,944 14.937 1.868 1.865 1.868 1.825 1.890 6,626,976 1.8600 -0.13%
2021-08-12 0 15.02 15.00 15.02 14.58 15.22 735,900 10,890,529 14.799 1.870 1.868 1.870 1.816 1.895 5,909,830 1.8428 0.00%
2021-08-11 0 15.02 14.88 15.02 14.82 15.30 1,144,898 17,226,152 15.046 1.870 1.853 1.870 1.845 1.905 9,194,391 1.8736 1.90%
2021-08-10 0 14.74 14.66 14.74 14.20 14.78 698,762 10,094,115 14.446 1.835 1.825 1.835 1.768 1.840 5,611,584 1.7988 0.96%
2021-08-09 0 14.60 14.44 14.60 13.78 14.62 734,200 10,442,670 14.223 1.818 1.798 1.818 1.716 1.821 5,896,178 1.7711 6.26%
2021-08-06 0 13.74 13.68 13.74 13.52 14.18 684,400 9,359,708 13.676 1.711 1.703 1.711 1.684 1.766 5,496,246 1.7029 -2.00%
2021-08-05 0 14.02 13.92 14.02 13.80 14.42 683,000 9,552,432 13.986 1.746 1.733 1.746 1.718 1.796 5,485,003 1.7416 -1.27%
2021-08-04 0 14.20 14.20 14.22 14.12 14.74 244,400 3,491,714 14.287 1.768 1.768 1.771 1.758 1.835 1,962,716 1.7790 -3.79%
2021-08-03 0 14.76 14.76 14.78 13.42 14.88 1,901,569 26,891,997 14.142 1.838 1.838 1.840 1.671 1.853 15,271,028 1.7610 3.65%
2021-08-02 0 14.24 14.18 14.24 13.28 14.24 612,400 8,508,920 13.894 1.773 1.766 1.773 1.654 1.773 4,918,032 1.7301 8.54%
2021-07-30 0 13.12 13.12 13.20 13.10 13.88 1,976,059 26,459,861 13.390 1.634 1.634 1.644 1.631 1.728 15,869,238 1.6674 -4.79%
2021-07-29 0 13.78 13.76 13.78 13.60 14.52 946,700 13,134,794 13.874 1.716 1.713 1.716 1.693 1.808 7,602,712 1.7276 -3.09%
2021-07-28 0 14.22 14.12 14.22 13.74 14.34 1,145,400 16,152,580 14.102 1.771 1.758 1.771 1.711 1.786 9,198,422 1.7560 0.57%
2021-07-27 0 14.14 13.82 14.14 13.62 14.70 2,371,400 33,525,968 14.138 1.761 1.721 1.761 1.696 1.830 19,044,124 1.7604 -1.81%
2021-07-26 0 14.40 14.40 14.42 14.40 14.94 1,538,800 22,395,824 14.554 1.793 1.793 1.796 1.793 1.860 12,357,720 1.8123 -4.51%
2021-07-23 0 15.08 14.94 15.08 14.92 15.28 378,000 5,688,168 15.048 1.878 1.860 1.878 1.858 1.903 3,035,624 1.8738 0.00%
2021-07-22 0 15.08 15.08 15.14 15.02 15.38 604,432 9,190,002 15.204 1.878 1.878 1.885 1.870 1.915 4,854,043 1.8933 0.13%
2021-07-21 0 15.06 15.06 15.08 15.00 15.60 686,400 10,436,468 15.205 1.875 1.875 1.878 1.868 1.943 5,512,308 1.8933 -3.46%
2021-07-20 0 15.60 15.50 15.60 15.20 15.70 1,069,400 16,520,648 15.449 1.943 1.930 1.943 1.893 1.955 8,588,085 1.9237 -1.52%
2021-07-19 0 15.84 15.80 15.84 15.50 15.94 972,000 15,254,008 15.693 1.972 1.967 1.972 1.930 1.985 7,805,890 1.9542 -1.61%
2021-07-16 0 16.10 15.98 16.10 15.48 16.10 979,000 15,472,280 15.804 2.005 1.990 2.005 1.928 2.005 7,862,105 1.9680 1.00%
2021-07-15 0 15.94 15.92 15.94 15.80 16.14 384,800 6,161,880 16.013 1.985 1.982 1.985 1.967 2.010 3,090,233 1.9940 -0.25%
2021-07-14 0 15.98 15.86 16.00 15.50 16.10 568,000 8,957,947 15.771 1.990 1.975 1.992 1.930 2.005 4,561,467 1.9638 1.01%
2021-07-13 0 15.82 15.82 15.86 15.68 16.32 309,800 4,947,668 15.971 1.970 1.970 1.975 1.952 2.032 2,487,927 1.9887 -2.10%
2021-07-12 0 16.16 16.14 16.16 15.52 16.28 463,200 7,387,464 15.949 2.012 2.010 2.012 1.933 2.027 3,719,844 1.9860 3.86%
2021-07-09 0 15.56 15.46 15.56 15.30 15.78 405,400 6,273,132 15.474 1.938 1.925 1.938 1.905 1.965 3,255,667 1.9268 -0.26%
2021-07-08 0 15.60 15.60 15.70 15.60 16.10 759,200 11,909,176 15.686 1.943 1.943 1.955 1.943 2.005 6,096,946 1.9533 -3.11%
2021-07-07 0 16.10 15.90 16.02 15.70 16.22 799,400 12,785,940 15.994 2.005 1.980 1.995 1.955 2.020 6,419,783 1.9916 -0.12%
2021-07-06 0 16.12 16.10 16.12 16.00 16.28 215,000 3,460,908 16.097 2.007 2.005 2.007 1.992 2.027 1,726,612 2.0045 0.50%
2021-07-05 0 16.04 16.00 16.04 16.00 16.38 526,200 8,482,088 16.120 1.997 1.992 1.997 1.992 2.040 4,225,781 2.0072 -1.60%
2021-07-02 0 16.30 16.28 16.30 16.14 16.68 422,900 6,875,584 16.258 2.030 2.027 2.030 2.010 2.077 3,396,205 2.0245 -0.85%
2021-06-30 0 16.44 16.38 16.44 16.30 16.72 317,200 5,210,844 16.428 2.047 2.040 2.047 2.030 2.082 2,547,354 2.0456 -0.84%
2021-06-29 0 16.58 16.56 16.58 16.34 16.62 766,000 12,662,269 16.530 2.065 2.062 2.065 2.035 2.070 6,151,555 2.0584 1.47%
2021-06-28 0 16.34 16.34 16.36 16.34 16.78 393,200 6,482,704 16.487 2.035 2.035 2.037 2.035 2.089 3,157,691 2.0530 -1.33%
2021-06-25 0 16.56 16.54 16.56 16.40 16.74 651,000 10,822,556 16.625 2.062 2.060 2.062 2.042 2.084 5,228,019 2.0701 -0.60%
2021-06-24 0 16.66 16.62 16.66 16.20 16.76 650,600 10,762,208 16.542 2.075 2.070 2.075 2.017 2.087 5,224,807 2.0598 2.46%
2021-06-23 0 16.26 16.20 16.26 16.12 16.42 442,000 7,169,316 16.220 2.025 2.017 2.025 2.007 2.045 3,549,592 2.0198 0.12%
2021-06-22 0 16.24 16.20 16.24 16.02 16.68 837,630 13,563,869 16.193 2.022 2.017 2.022 1.995 2.077 6,726,798 2.0164 1.50%
2021-06-21 0 16.00 15.96 16.00 15.86 16.34 808,800 12,967,168 16.033 1.992 1.987 1.992 1.975 2.035 6,495,272 1.9964 -1.48%
2021-06-18 0 16.24 16.22 16.24 15.98 16.48 2,109,200 34,061,852 16.149 2.022 2.020 2.022 1.990 2.052 16,938,461 2.0109 -0.25%
2021-06-17 0 17.88 17.88 17.94 17.86 18.48 1,916,200 34,732,156 18.126 2.027 2.027 2.034 2.025 2.095 16,900,911 2.0550 -3.04%
2021-06-16 0 18.44 18.36 18.44 18.10 18.70 1,235,400 22,780,696 18.440 2.091 2.082 2.091 2.052 2.120 10,896,246 2.0907 -0.97%
2021-06-15 0 18.62 18.58 18.62 18.00 18.80 1,623,800 29,979,896 18.463 2.111 2.107 2.111 2.041 2.132 14,321,939 2.0933 -1.59%
2021-06-11 0 18.92 18.84 18.92 18.74 19.02 676,400 12,771,972 18.882 2.145 2.136 2.145 2.125 2.156 5,965,858 2.1408 0.85%
2021-06-10 0 18.76 18.68 18.76 18.60 19.08 712,400 13,375,688 18.776 2.127 2.118 2.127 2.109 2.163 6,283,378 2.1287 -0.32%
2021-06-09 0 18.82 18.74 18.82 18.60 19.18 956,200 18,041,452 18.868 2.134 2.125 2.134 2.109 2.175 8,433,698 2.1392 0.86%
2021-06-08 0 18.66 18.66 18.70 18.62 19.06 604,800 11,315,500 18.709 2.116 2.116 2.120 2.111 2.161 5,334,345 2.1213 -0.64%
2021-06-07 0 18.78 18.78 18.82 18.74 19.40 914,400 17,254,012 18.869 2.129 2.129 2.134 2.125 2.200 8,065,021 2.1394 -2.39%
2021-06-04 0 19.24 19.10 19.24 18.70 20.75 4,012,800 78,285,466 19.509 2.181 2.166 2.181 2.120 2.353 35,392,953 2.2119 0.31%
2021-06-03 0 19.18 19.10 19.18 18.72 19.24 1,199,325 22,856,661 19.058 2.175 2.166 2.175 2.122 2.181 10,578,064 2.1608 0.31%
2021-06-02 0 19.12 19.10 19.12 18.50 19.14 1,501,600 28,367,712 18.892 2.168 2.166 2.168 2.098 2.170 13,244,133 2.1419 3.13%
2021-06-01 0 18.54 18.52 18.54 18.28 18.96 462,400 8,563,060 18.519 2.102 2.100 2.102 2.073 2.150 4,078,375 2.0996 0.65%
2021-05-31 0 18.42 18.34 18.42 18.20 18.74 810,400 14,927,224 18.420 2.088 2.079 2.088 2.063 2.125 7,147,740 2.0884 -0.75%
2021-05-28 0 18.56 18.50 18.56 18.44 19.04 891,800 16,573,000 18.584 2.104 2.098 2.104 2.091 2.159 7,865,689 2.1070 -2.11%
2021-05-27 0 18.96 18.80 18.96 18.56 19.00 531,000 9,987,108 18.808 2.150 2.132 2.150 2.104 2.154 4,683,428 2.1324 0.32%
2021-05-26 0 18.90 18.84 18.90 18.58 19.00 689,400 13,026,460 18.895 2.143 2.136 2.143 2.107 2.154 6,080,518 2.1423 1.94%
2021-05-25 0 18.54 18.50 18.54 18.48 18.76 453,800 8,437,747 18.594 2.102 2.098 2.102 2.095 2.127 4,002,522 2.1081 0.00%
2021-05-24 0 18.54 18.54 18.56 18.40 18.88 1,389,426 25,844,750 18.601 2.102 2.102 2.104 2.086 2.141 12,254,757 2.1090 0.98%
2021-05-21 0 18.36 18.28 18.36 17.98 18.36 1,212,200 22,124,128 18.251 2.082 2.073 2.082 2.039 2.082 10,691,621 2.0693 1.55%
2021-05-20 0 18.08 18.00 18.10 17.92 18.44 503,600 9,129,277 18.128 2.050 2.041 2.052 2.032 2.091 4,441,759 2.0553 -1.74%
2021-05-18 0 18.40 18.36 18.40 17.80 18.50 860,400 15,732,988 18.286 2.086 2.082 2.086 2.018 2.098 7,588,740 2.0732 3.95%
2021-05-17 0 17.70 17.70 17.72 17.62 17.92 122,200 2,173,440 17.786 2.007 2.007 2.009 1.998 2.032 1,077,806 2.0165 0.34%
2021-05-14 0 17.64 17.60 17.64 17.46 17.72 496,000 8,725,768 17.592 2.000 1.995 2.000 1.980 2.009 4,374,727 1.9946 -0.11%
2021-05-13 0 17.66 17.54 17.66 17.48 17.88 553,400 9,759,375 17.635 2.002 1.989 2.002 1.982 2.027 4,880,996 1.9995 -0.56%
2021-05-12 0 17.76 17.72 17.76 17.50 17.90 655,200 11,612,372 17.723 2.014 2.009 2.014 1.984 2.029 5,778,873 2.0095 0.11%
2021-05-11 0 17.74 17.70 17.74 17.62 17.90 959,600 16,996,204 17.712 2.011 2.007 2.011 1.998 2.029 8,463,686 2.0081 -0.89%
2021-05-10 0 17.90 17.86 17.90 17.42 17.96 1,021,200 18,114,164 17.738 2.029 2.025 2.029 1.975 2.036 9,006,999 2.0111 1.24%
2021-05-07 0 17.68 17.62 17.68 17.56 18.00 587,400 10,365,024 17.646 2.005 1.998 2.005 1.991 2.041 5,180,876 2.0006 -0.45%
2021-05-06 0 17.76 17.74 17.78 17.50 17.98 644,000 11,375,824 17.664 2.014 2.011 2.016 1.984 2.039 5,680,089 2.0028 -0.34%
2021-05-05 0 17.82 17.80 17.82 17.80 18.02 202,800 3,637,464 17.936 2.020 2.018 2.020 2.018 2.043 1,788,699 2.0336 0.91%
2021-05-04 0 17.66 17.64 17.66 17.58 17.80 200,520 3,541,716 17.663 2.002 2.000 2.002 1.993 2.018 1,768,589 2.0026 0.00%
2021-05-03 0 17.66 17.60 17.66 17.54 17.86 250,200 4,400,940 17.590 2.002 1.995 2.002 1.989 2.025 2,206,768 1.9943 -0.34%
2021-04-30 0 17.72 17.68 17.72 17.62 17.78 185,800 3,291,456 17.715 2.009 2.005 2.009 1.998 2.016 1,638,759 2.0085 0.11%
2021-04-29 0 17.70 17.62 17.70 17.58 18.38 230,600 4,067,248 17.638 2.007 1.998 2.007 1.993 2.084 2,033,895 1.9997 0.91%
2021-04-28 0 17.54 17.52 17.54 17.52 17.74 284,600 5,002,816 17.578 1.989 1.986 1.989 1.986 2.011 2,510,176 1.9930 -0.90%
2021-04-27 0 17.70 17.62 17.70 17.48 17.98 274,200 4,824,780 17.596 2.007 1.998 2.007 1.982 2.039 2,418,448 1.9950 0.57%
2021-04-26 0 17.60 17.56 17.60 17.50 17.98 562,427 9,914,342 17.628 1.995 1.991 1.995 1.984 2.039 4,960,614 1.9986 -0.68%
2021-04-23 0 17.72 17.64 17.74 17.46 18.08 1,542,000 27,317,516 17.716 2.009 2.000 2.011 1.980 2.050 13,600,462 2.0086 -1.77%
2021-04-22 0 18.04 18.02 18.04 17.88 18.30 468,800 8,417,768 17.956 2.045 2.043 2.045 2.027 2.075 4,134,823 2.0358 0.45%
2021-04-21 0 17.96 17.96 17.98 17.86 18.34 1,089,200 19,619,080 18.012 2.036 2.036 2.039 2.025 2.079 9,606,760 2.0422 -2.18%
2021-04-20 0 18.36 18.32 18.36 18.20 18.50 521,200 9,574,736 18.371 2.082 2.077 2.082 2.063 2.098 4,596,991 2.0828 -0.65%
2021-04-19 0 18.48 18.44 18.48 18.12 18.56 531,600 9,777,668 18.393 2.095 2.091 2.095 2.054 2.104 4,688,720 2.0854 -0.54%
2021-04-16 0 18.58 18.54 18.58 18.42 18.68 1,133,800 21,088,012 18.599 2.107 2.102 2.107 2.088 2.118 10,000,132 2.1088 0.43%
2021-04-15 0 18.50 18.38 18.56 18.08 18.88 909,400 16,766,304 18.437 2.098 2.084 2.104 2.050 2.141 8,020,921 2.0903 0.87%
2021-04-14 0 18.34 18.34 18.36 17.96 18.44 2,196,200 40,128,744 18.272 2.079 2.079 2.082 2.036 2.091 19,370,515 2.0716 1.44%
2021-04-13 0 18.08 18.08 18.10 17.70 18.28 2,411,800 43,569,140 18.065 2.050 2.050 2.052 2.007 2.073 21,272,110 2.0482 0.44%
2021-04-12 0 18.00 18.00 18.04 16.98 18.26 5,774,400 103,030,360 17.843 2.041 2.041 2.045 1.925 2.070 50,930,291 2.0230 7.40%
2021-04-09 0 16.76 16.72 16.76 16.74 16.96 1,192,400 20,002,908 16.775 1.900 1.896 1.900 1.898 1.923 10,516,985 1.9020 -0.24%
2021-04-08 0 16.80 16.76 16.80 16.64 17.14 859,000 14,458,712 16.832 1.905 1.900 1.905 1.887 1.943 7,576,392 1.9084 -2.10%
2021-04-07 0 17.16 17.10 17.16 16.38 17.26 2,409,600 40,936,592 16.989 1.946 1.939 1.946 1.857 1.957 21,252,706 1.9262 4.76%
2021-04-01 0 16.38 16.32 16.38 16.16 16.58 999,800 16,321,176 16.324 1.857 1.850 1.857 1.832 1.880 8,818,250 1.8508 -0.36%
2021-03-31 0 16.44 16.40 16.44 16.10 16.50 1,584,600 25,841,916 16.308 1.864 1.859 1.864 1.825 1.871 13,976,195 1.8490 0.86%
2021-03-30 0 16.30 16.30 16.32 16.08 16.50 1,575,800 25,625,160 16.262 1.848 1.848 1.850 1.823 1.871 13,898,579 1.8437 0.74%
2021-03-29 0 16.18 16.18 16.20 15.72 16.50 2,942,800 47,796,057 16.242 1.834 1.834 1.837 1.782 1.871 25,955,538 1.8415 2.53%
2021-03-26 0 15.78 15.76 15.78 15.54 15.94 4,862,000 76,223,784 15.677 1.789 1.787 1.789 1.762 1.807 42,882,909 1.7775 1.15%
2021-03-25 0 15.60 15.58 15.60 15.50 16.86 11,498,402 183,002,589 15.915 1.769 1.766 1.769 1.757 1.912 101,416,070 1.8045 -11.66%
2021-03-24 0 17.66 17.66 17.68 17.60 18.00 683,000 12,130,162 17.760 2.002 2.002 2.005 1.995 2.041 6,024,070 2.0136 -1.89%
2021-03-23 0 18.00 18.00 18.10 17.80 18.20 880,000 15,812,020 17.968 2.041 2.041 2.052 2.018 2.063 7,761,613 2.0372 -0.44%
2021-03-22 0 18.08 18.08 18.10 17.66 18.18 631,000 11,357,612 17.999 2.050 2.050 2.052 2.002 2.061 5,565,429 2.0407 2.38%
2021-03-19 0 17.66 17.62 17.66 17.50 17.96 2,687,627 47,740,464 17.763 2.002 1.998 2.002 1.984 2.036 23,704,909 2.0139 -0.67%
2021-03-18 0 17.78 17.76 17.78 17.60 18.00 780,800 13,845,956 17.733 2.016 2.014 2.016 1.995 2.041 6,886,667 2.0105 -0.45%
2021-03-17 0 17.86 17.82 17.86 17.68 18.28 624,400 11,181,836 17.908 2.025 2.020 2.025 2.005 2.073 5,507,217 2.0304 -1.22%
2021-03-16 0 18.08 18.04 18.08 17.64 18.08 739,800 13,192,384 17.832 2.050 2.045 2.050 2.000 2.050 6,525,047 2.0218 2.15%
2021-03-15 0 17.70 17.66 17.70 17.56 17.96 339,400 6,036,488 17.786 2.007 2.002 2.007 1.991 2.036 2,993,513 2.0165 0.23%
2021-03-12 0 17.66 17.54 17.66 17.40 17.94 824,800 14,627,884 17.735 2.002 1.989 2.002 1.973 2.034 7,274,748 2.0108 1.61%
2021-03-11 0 17.38 17.36 17.38 17.18 17.72 812,400 14,124,632 17.386 1.971 1.968 1.971 1.948 2.009 7,165,380 1.9712 -0.69%
2021-03-10 0 17.50 17.46 17.50 17.22 17.80 1,018,200 17,767,756 17.450 1.984 1.980 1.984 1.952 2.018 8,980,539 1.9785 -1.02%
2021-03-09 0 17.68 17.60 17.68 17.44 18.06 1,663,800 29,388,607 17.664 2.005 1.995 2.005 1.977 2.048 14,674,740 2.0027 -0.23%
2021-03-08 0 17.72 17.64 17.72 17.58 18.26 1,734,800 30,824,456 17.768 2.009 2.000 2.009 1.993 2.070 15,300,961 2.0145 -0.45%
2021-03-05 0 17.80 17.80 17.82 17.32 18.00 1,362,000 24,090,992 17.688 2.018 2.018 2.020 1.964 2.041 12,012,859 2.0054 -1.87%
2021-03-04 0 18.14 18.14 18.16 18.00 18.32 2,763,600 50,158,764 18.150 2.057 2.057 2.059 2.041 2.077 24,374,991 2.0578 0.67%
2021-03-03 0 18.02 17.96 18.02 17.78 18.10 1,081,163 19,446,120 17.986 2.043 2.036 2.043 2.016 2.052 9,535,873 2.0393 0.11%
2021-03-02 0 18.00 17.92 18.00 17.84 18.50 2,059,600 37,196,980 18.060 2.041 2.032 2.041 2.023 2.098 18,165,701 2.0476 0.45%
2021-03-01 0 17.92 17.86 17.92 17.38 18.04 3,052,200 54,548,484 17.872 2.032 2.025 2.032 1.971 2.045 26,920,448 2.0263 3.46%
2021-02-26 0 17.32 17.32 17.34 17.16 18.02 1,805,400 31,631,418 17.520 1.964 1.964 1.966 1.946 2.043 15,923,654 1.9864 -3.78%
2021-02-25 0 18.00 17.86 18.00 16.98 18.30 4,715,800 84,260,364 17.868 2.041 2.025 2.041 1.925 2.075 41,593,423 2.0258 7.40%
2021-02-24 0 16.76 16.74 16.76 16.70 17.50 2,220,000 37,727,292 16.994 1.900 1.898 1.900 1.893 1.984 19,580,432 1.9268 -3.46%
2021-02-23 0 17.36 17.34 17.36 16.70 17.50 2,290,400 39,562,907 17.273 1.968 1.966 1.968 1.893 1.984 20,201,361 1.9584 3.70%
2021-02-22 0 16.74 16.74 16.76 16.56 17.12 945,600 15,909,668 16.825 1.898 1.898 1.900 1.878 1.941 8,340,206 1.9076 0.24%
2021-02-19 0 16.70 16.70 16.78 16.50 17.00 1,218,000 20,391,780 16.742 1.893 1.893 1.902 1.871 1.927 10,742,777 1.8982 -1.76%
2021-02-18 0 17.00 16.90 17.00 16.60 17.18 1,570,000 26,641,108 16.969 1.927 1.916 1.927 1.882 1.948 13,847,422 1.9239 -0.47%
2021-02-17 0 17.08 17.02 17.08 16.62 17.10 757,800 12,822,250 16.920 1.937 1.930 1.937 1.884 1.939 6,683,807 1.9184 1.67%
2021-02-16 0 16.80 16.80 16.90 16.40 16.90 802,800 13,415,408 16.711 1.905 1.905 1.916 1.859 1.916 7,080,707 1.8946 1.82%
2021-02-11 0 16.50 16.48 16.50 16.24 16.56 328,400 5,399,628 16.442 1.871 1.868 1.871 1.841 1.878 2,896,493 1.8642 1.10%
2021-02-10 0 16.32 16.28 16.32 16.16 16.66 620,600 10,100,284 16.275 1.850 1.846 1.850 1.832 1.889 5,473,701 1.8452 0.25%
2021-02-09 0 16.28 16.28 16.36 16.10 16.40 611,600 9,905,730 16.196 1.846 1.846 1.855 1.825 1.859 5,394,321 1.8363 -0.85%
2021-02-08 0 16.42 16.42 16.44 16.28 16.74 2,417,756 39,683,263 16.413 1.862 1.862 1.864 1.846 1.898 21,324,642 1.8609 -0.97%
2021-02-05 0 16.58 16.48 16.58 16.18 16.58 1,475,400 24,192,956 16.398 1.880 1.868 1.880 1.834 1.880 13,013,049 1.8591 1.72%
2021-02-04 0 16.30 16.30 16.42 16.20 16.58 1,346,800 21,980,428 16.320 1.848 1.848 1.862 1.837 1.880 11,878,795 1.8504 -2.04%
2021-02-03 0 16.64 16.64 16.72 16.48 16.90 940,600 15,652,357 16.641 1.887 1.887 1.896 1.868 1.916 8,296,105 1.8867 -1.54%
2021-02-02 0 16.90 16.90 17.08 16.44 17.14 1,741,000 29,468,862 16.926 1.916 1.916 1.937 1.864 1.943 15,355,645 1.9191 2.05%
2021-02-01 0 16.56 16.56 16.60 16.24 16.64 1,295,200 21,297,976 16.444 1.878 1.878 1.882 1.841 1.887 11,423,683 1.8644 1.60%
2021-01-29 0 16.30 16.30 16.32 16.30 17.28 2,610,400 43,079,168 16.503 1.848 1.848 1.850 1.848 1.959 23,023,765 1.8711 -2.28%
2021-01-28 0 16.68 16.64 16.68 16.52 16.98 2,604,600 43,660,240 16.763 1.891 1.887 1.891 1.873 1.925 22,972,609 1.9005 -2.11%
2021-01-27 0 17.04 17.04 17.06 16.82 17.30 1,527,400 25,856,447 16.928 1.932 1.932 1.934 1.907 1.961 13,471,690 1.9193 -1.50%
2021-01-26 0 17.30 17.18 17.30 16.84 17.30 2,396,200 40,906,700 17.071 1.961 1.948 1.961 1.909 1.961 21,134,518 1.9355 -0.23%
2021-01-25 0 17.34 17.34 17.38 16.80 17.50 2,775,200 47,673,792 17.179 1.966 1.966 1.971 1.905 1.984 24,477,304 1.9477 0.23%
2021-01-22 0 17.30 17.26 17.30 17.10 17.86 1,499,000 26,154,152 17.448 1.961 1.957 1.961 1.939 2.025 13,221,201 1.9782 -2.70%
2021-01-21 0 17.78 17.72 17.78 17.52 18.38 2,369,200 42,112,796 17.775 2.016 2.009 2.016 1.986 2.084 20,896,378 2.0153 -2.74%
2021-01-20 0 18.28 18.24 18.28 18.04 18.90 1,443,600 26,586,608 18.417 2.073 2.068 2.073 2.045 2.143 12,732,573 2.0881 -1.83%
2021-01-19 0 18.62 18.60 18.62 18.04 18.92 4,812,200 88,996,084 18.494 2.111 2.109 2.111 2.045 2.145 42,443,673 2.0968 2.76%
2021-01-18 0 18.12 18.12 18.14 17.38 18.18 905,800 16,141,302 17.820 2.054 2.054 2.057 1.971 2.061 7,989,169 2.0204 3.19%
2021-01-15 0 17.56 17.54 17.56 17.36 17.78 425,600 7,458,372 17.524 1.991 1.989 1.991 1.968 2.016 3,753,798 1.9869 -0.68%
2021-01-14 0 17.68 17.64 17.68 17.44 17.88 891,248 15,662,001 17.573 2.005 2.000 2.005 1.977 2.027 7,860,820 1.9924 -0.67%
2021-01-13 0 17.80 17.76 17.80 17.62 18.00 945,200 16,816,948 17.792 2.018 2.014 2.018 1.998 2.041 8,336,678 2.0172 -0.22%
2021-01-12 0 17.84 17.82 17.84 17.68 18.40 1,308,600 23,667,168 18.086 2.023 2.020 2.023 2.005 2.086 11,541,871 2.0505 0.22%
2021-01-11 0 17.80 17.76 17.80 17.40 17.84 1,245,000 21,965,656 17.643 2.018 2.014 2.018 1.973 2.023 10,980,918 2.0003 2.42%
2021-01-08 0 17.38 17.34 17.38 16.88 17.40 1,082,000 18,481,330 17.081 1.971 1.966 1.971 1.914 1.973 9,543,255 1.9366 1.16%
2021-01-07 0 17.18 17.16 17.18 17.02 17.60 1,093,600 18,827,480 17.216 1.948 1.946 1.948 1.930 1.995 9,645,568 1.9519 -1.15%
2021-01-06 0 17.38 17.34 17.38 16.82 17.42 1,554,600 26,651,401 17.144 1.971 1.966 1.971 1.907 1.975 13,711,594 1.9437 3.58%
2021-01-05 0 16.78 16.76 16.78 16.22 16.90 2,390,700 39,625,236 16.575 1.902 1.900 1.902 1.839 1.916 21,086,008 1.8792 -0.12%
2021-01-04 0 16.80 16.80 16.82 16.70 17.10 1,865,400 31,435,108 16.852 1.905 1.905 1.907 1.893 1.939 16,452,855 1.9106 -3.00%
2020-12-31 0 17.32 17.30 17.32 17.10 17.38 476,200 8,219,584 17.261 1.964 1.961 1.964 1.939 1.971 4,200,091 1.9570 1.29%
2020-12-30 0 17.10 17.08 17.10 16.74 17.16 641,000 10,861,268 16.944 1.939 1.937 1.939 1.898 1.946 5,653,629 1.9211 0.59%
2020-12-29 0 17.00 16.98 17.00 16.70 17.04 839,600 14,133,228 16.833 1.927 1.925 1.927 1.893 1.932 7,405,284 1.9085 1.19%
2020-12-28 0 16.80 16.80 16.88 16.78 17.26 1,305,800 22,146,656 16.960 1.905 1.905 1.914 1.902 1.957 11,517,175 1.9229 -1.64%
2020-12-24 0 17.08 17.06 17.10 16.96 17.28 309,400 5,285,696 17.084 1.937 1.934 1.939 1.923 1.959 2,728,912 1.9369 0.23%
2020-12-23 0 17.04 17.02 17.04 17.00 17.28 1,489,599 25,465,143 17.095 1.932 1.930 1.932 1.927 1.959 13,138,284 1.9382 -0.70%
2020-12-22 0 17.16 17.14 17.16 17.12 17.42 1,047,800 18,034,024 17.211 1.946 1.943 1.946 1.941 1.975 9,241,611 1.9514 -0.69%
2020-12-21 0 17.28 17.28 17.32 17.12 17.46 1,158,400 20,020,714 17.283 1.959 1.959 1.964 1.941 1.980 10,217,105 1.9595 -0.35%
2020-12-18 0 17.34 17.34 17.36 17.12 17.60 937,200 16,216,880 17.304 1.966 1.966 1.968 1.941 1.995 8,266,117 1.9618 0.35%
2020-12-17 0 17.28 17.28 17.32 17.08 17.44 512,800 8,892,695 17.341 1.959 1.959 1.964 1.937 1.977 4,522,903 1.9661 -0.58%
2020-12-16 0 17.38 17.36 17.38 17.24 17.60 637,000 11,144,032 17.495 1.971 1.968 1.971 1.955 1.995 5,618,349 1.9835 0.70%
2020-12-15 0 17.26 17.26 17.28 17.16 17.38 655,200 11,305,520 17.255 1.957 1.957 1.959 1.946 1.971 5,778,873 1.9564 -0.58%
2020-12-14 0 17.36 17.36 17.38 17.16 17.60 650,400 11,340,468 17.436 1.968 1.968 1.971 1.946 1.995 5,736,537 1.9769 -0.12%
2020-12-11 0 17.38 17.36 17.38 17.14 17.44 628,600 10,862,660 17.281 1.971 1.968 1.971 1.943 1.977 5,544,261 1.9593 -0.11%
2020-12-10 0 17.40 17.36 17.40 17.22 17.68 544,400 9,489,352 17.431 1.973 1.968 1.973 1.952 2.005 4,801,616 1.9763 -0.57%
2020-12-09 0 17.50 17.48 17.50 17.48 17.72 1,307,800 22,919,324 17.525 1.984 1.982 1.984 1.982 2.009 11,534,815 1.9870 -1.24%
2020-12-08 0 17.72 17.70 17.72 17.44 17.88 813,600 14,333,968 17.618 2.009 2.007 2.009 1.977 2.027 7,175,964 1.9975 0.80%
2020-12-07 0 17.58 17.56 17.66 17.42 17.84 873,400 15,343,568 17.568 1.993 1.991 2.002 1.975 2.023 7,703,400 1.9918 -1.12%
2020-12-04 0 17.78 17.76 17.78 17.60 18.50 1,621,000 28,778,280 17.753 2.016 2.014 2.016 1.995 2.098 14,297,243 2.0129 -1.44%
2020-12-03 0 18.04 17.92 18.04 17.84 18.14 714,200 12,785,736 17.902 2.045 2.032 2.045 2.023 2.057 6,299,254 2.0297 0.00%
2020-12-02 0 18.04 18.02 18.04 17.84 18.78 1,763,000 31,819,720 18.049 2.045 2.043 2.045 2.023 2.129 15,549,685 2.0463 -0.99%
2020-12-01 0 18.22 18.20 18.22 18.10 18.36 617,800 11,234,780 18.185 2.066 2.063 2.066 2.052 2.082 5,449,005 2.0618 0.55%
2020-11-30 0 18.12 18.12 18.20 18.10 19.00 597,800 11,053,416 18.490 2.054 2.054 2.063 2.052 2.154 5,272,605 2.0964 -2.58%
2020-11-27 0 18.60 18.48 18.60 18.06 18.60 647,400 11,893,008 18.370 2.109 2.095 2.109 2.048 2.109 5,710,077 2.0828 2.99%
2020-11-26 0 18.06 18.06 18.10 17.98 18.24 457,400 8,263,304 18.066 2.048 2.048 2.052 2.039 2.068 4,034,275 2.0483 0.11%
2020-11-25 0 18.04 17.98 18.04 17.98 18.40 909,000 16,455,776 18.103 2.045 2.039 2.045 2.039 2.086 8,017,393 2.0525 -0.55%
2020-11-24 0 18.14 18.10 18.14 18.00 18.30 650,200 11,802,052 18.151 2.057 2.052 2.057 2.041 2.075 5,734,773 2.0580 -0.33%
2020-11-23 0 18.20 18.16 18.20 17.80 18.32 996,800 17,976,354 18.034 2.063 2.059 2.063 2.018 2.077 8,791,790 2.0447 0.33%
2020-11-20 0 18.14 18.12 18.14 18.04 18.62 896,600 16,335,262 18.219 2.057 2.054 2.057 2.045 2.111 7,908,025 2.0657 -1.95%
2020-11-19 0 18.50 18.44 18.50 18.28 18.80 571,800 10,550,264 18.451 2.098 2.091 2.098 2.073 2.132 5,043,284 2.0919 -1.18%
2020-11-18 0 18.72 18.70 18.72 18.18 18.84 1,395,000 25,959,460 18.609 2.122 2.120 2.122 2.061 2.136 12,303,920 2.1099 2.07%
2020-11-17 0 18.34 18.30 18.36 18.14 18.50 378,400 6,944,452 18.352 2.079 2.075 2.082 2.057 2.098 3,337,493 2.0807 0.66%
2020-11-16 0 18.22 18.16 18.22 18.02 18.48 1,112,600 20,184,128 18.141 2.066 2.059 2.066 2.043 2.095 9,813,148 2.0568 -0.22%
2020-11-13 0 18.26 18.24 18.26 18.00 18.56 666,000 12,102,196 18.171 2.070 2.068 2.070 2.041 2.104 5,874,130 2.0603 -1.40%
2020-11-12 0 18.52 18.52 18.58 18.04 19.10 999,200 18,572,460 18.587 2.100 2.100 2.107 2.045 2.166 8,812,958 2.1074 -3.04%
2020-11-11 0 19.10 19.08 19.10 18.00 19.26 2,554,000 48,136,512 18.847 2.166 2.163 2.166 2.041 2.184 22,526,316 2.1369 5.06%
2020-11-10 0 18.18 18.16 18.18 17.94 18.22 844,800 15,298,156 18.109 2.061 2.059 2.061 2.034 2.066 7,451,148 2.0531 1.68%
2020-11-09 0 17.88 17.84 17.88 17.74 18.40 1,449,800 26,070,496 17.982 2.027 2.023 2.027 2.011 2.086 12,787,257 2.0388 -0.45%
2020-11-06 0 17.96 17.94 17.96 17.80 18.40 1,062,813 19,178,970 18.045 2.036 2.034 2.036 2.018 2.086 9,374,026 2.0460 -1.54%
2020-11-05 0 18.24 18.22 18.24 17.48 18.30 2,446,200 43,643,241 17.841 2.068 2.066 2.068 1.982 2.075 21,575,519 2.0228 4.95%
2020-11-04 0 17.38 17.36 17.38 17.34 17.68 907,200 15,820,348 17.439 1.971 1.968 1.971 1.966 2.005 8,001,517 1.9772 -1.36%
2020-11-03 0 17.62 17.58 17.62 17.12 17.64 792,800 13,798,432 17.405 1.998 1.993 1.998 1.941 2.000 6,992,507 1.9733 1.61%
2020-11-02 0 17.34 17.30 17.34 17.20 17.76 847,878 14,727,567 17.370 1.966 1.961 1.966 1.950 2.014 7,478,296 1.9694 -0.69%
2020-10-30 0 17.46 17.34 17.46 17.32 17.96 897,400 15,769,480 17.572 1.980 1.966 1.980 1.964 2.036 7,915,081 1.9923 -0.23%
2020-10-29 0 17.50 17.48 17.50 17.32 17.58 664,078 11,594,339 17.459 1.984 1.982 1.984 1.964 1.993 5,857,177 1.9795 -0.57%
2020-10-28 0 17.60 17.56 17.60 17.44 17.82 793,000 13,949,136 17.590 1.995 1.991 1.995 1.977 2.020 6,994,271 1.9944 -0.34%
2020-10-27 0 17.66 17.66 17.68 17.64 17.98 1,242,600 21,994,642 17.701 2.002 2.002 2.005 2.000 2.039 10,959,750 2.0069 -2.75%
2020-10-23 0 18.16 18.14 18.16 17.80 18.32 659,600 11,956,104 18.126 2.059 2.057 2.059 2.018 2.077 5,817,681 2.0551 0.00%
2020-10-22 0 18.16 18.14 18.16 17.80 18.16 812,000 14,685,424 18.085 2.059 2.057 2.059 2.018 2.059 7,161,852 2.0505 1.45%
2020-10-21 0 17.90 17.84 17.90 17.80 18.08 1,529,600 27,324,884 17.864 2.029 2.023 2.029 2.018 2.050 13,491,094 2.0254 -0.89%
2020-10-20 0 18.06 18.06 18.16 17.76 18.28 586,600 10,633,692 18.128 2.048 2.048 2.059 2.014 2.073 5,173,820 2.0553 -0.11%
2020-10-19 0 18.08 18.06 18.10 18.02 18.34 746,200 13,567,744 18.182 2.050 2.048 2.052 2.043 2.079 6,581,495 2.0615 0.00%
2020-10-16 0 18.08 18.00 18.08 17.76 18.26 894,200 16,054,148 17.954 2.050 2.041 2.050 2.014 2.070 7,886,857 2.0356 1.46%
2020-10-15 0 17.82 17.82 17.84 17.80 18.14 696,400 12,467,852 17.903 2.020 2.020 2.023 2.018 2.057 6,142,258 2.0298 -0.89%
2020-10-14 0 17.98 17.98 18.00 17.72 18.56 1,835,600 33,013,130 17.985 2.039 2.039 2.041 2.009 2.104 16,190,018 2.0391 -2.07%
2020-10-12 0 18.36 18.32 18.36 18.20 18.52 626,600 11,523,944 18.391 2.082 2.077 2.082 2.063 2.100 5,526,621 2.0852 -0.22%
2020-10-09 0 18.40 18.38 18.40 17.98 18.52 1,290,826 23,551,144 18.245 2.086 2.084 2.086 2.039 2.100 11,385,104 2.0686 0.77%
2020-10-08 0 18.26 18.26 18.30 18.26 18.62 367,600 6,779,048 18.441 2.070 2.070 2.075 2.070 2.111 3,242,237 2.0909 -0.76%
2020-10-07 0 18.40 18.38 18.40 18.20 18.42 192,800 3,544,312 18.383 2.086 2.084 2.086 2.063 2.088 1,700,499 2.0843 0.33%
2020-10-06 0 18.34 18.26 18.34 18.10 18.40 492,000 9,011,472 18.316 2.079 2.070 2.079 2.052 2.086 4,339,447 2.0766 1.78%
2020-10-05 0 18.02 18.00 18.02 17.98 18.50 416,800 7,527,176 18.059 2.043 2.041 2.043 2.039 2.098 3,676,182 2.0476 -1.74%
2020-09-30 0 18.34 18.32 18.34 17.80 18.50 689,400 12,608,150 18.289 2.079 2.077 2.079 2.018 2.098 6,080,518 2.0735 3.38%
2020-09-29 0 17.74 17.74 17.88 17.72 18.46 962,600 17,243,139 17.913 2.011 2.011 2.027 2.009 2.093 8,490,146 2.0310 -3.90%
2020-09-28 0 18.46 18.46 18.48 17.88 18.52 980,600 17,973,900 18.329 2.093 2.093 2.095 2.027 2.100 8,648,906 2.0782 2.56%
2020-09-25 0 18.00 18.00 18.02 17.64 18.96 2,936,800 52,908,576 18.016 2.041 2.041 2.043 2.000 2.150 25,902,618 2.0426 -3.02%
2020-09-24 0 18.56 18.56 18.58 18.52 18.80 436,000 8,134,967 18.658 2.104 2.104 2.107 2.100 2.132 3,845,526 2.1154 -0.96%
2020-09-23 0 18.74 18.68 18.74 18.62 19.26 331,800 6,244,662 18.821 2.125 2.118 2.125 2.111 2.184 2,926,481 2.1338 -0.95%
2020-09-22 0 18.92 18.90 18.92 18.86 19.18 744,200 14,108,108 18.957 2.145 2.143 2.145 2.138 2.175 6,563,855 2.1494 -1.36%
2020-09-21 0 19.18 19.16 19.18 19.10 19.48 554,600 10,703,932 19.300 2.175 2.172 2.175 2.166 2.209 4,891,580 2.1882 -0.72%
2020-09-18 0 19.32 19.32 19.44 19.00 19.48 1,021,400 19,696,604 19.284 2.190 2.190 2.204 2.154 2.209 9,008,763 2.1864 1.05%
2020-09-17 0 19.12 19.06 19.12 19.00 19.78 609,600 11,690,154 19.177 2.168 2.161 2.168 2.154 2.243 5,376,681 2.1742 -1.85%
2020-09-16 0 19.48 19.44 19.48 19.12 19.78 1,546,800 30,243,180 19.552 2.209 2.204 2.209 2.168 2.243 13,642,798 2.2168 1.56%
2020-09-15 0 19.18 19.16 19.18 18.52 19.48 893,774 17,113,006 19.147 2.175 2.172 2.175 2.100 2.209 7,883,099 2.1708 2.79%
2020-09-14 0 18.66 18.58 18.66 18.56 18.84 1,245,574 23,222,913 18.644 2.116 2.107 2.116 2.104 2.136 10,985,980 2.1139 -0.11%
2020-09-11 0 18.68 18.68 18.70 18.52 18.84 788,600 14,681,648 18.617 2.118 2.118 2.120 2.100 2.136 6,955,463 2.1108 0.86%
2020-09-10 0 18.52 18.52 18.56 18.50 19.00 970,400 18,145,396 18.699 2.100 2.100 2.104 2.098 2.154 8,558,942 2.1201 -0.54%
2020-09-09 0 18.62 18.62 18.66 18.54 18.80 826,300 15,406,390 18.645 2.111 2.111 2.116 2.102 2.132 7,287,978 2.1139 -1.27%
2020-09-08 0 18.86 18.86 18.88 18.60 19.08 1,390,800 26,077,616 18.750 2.138 2.138 2.141 2.109 2.163 12,266,876 2.1259 -0.32%
2020-09-07 0 18.92 18.92 18.94 18.90 19.42 1,052,625 20,091,030 19.087 2.145 2.145 2.147 2.143 2.202 9,284,168 2.1640 -0.84%
2020-09-04 0 19.08 19.06 19.08 19.06 19.50 1,798,400 34,384,236 19.119 2.163 2.161 2.163 2.161 2.211 15,861,914 2.1677 -2.25%
2020-09-03 0 19.52 19.52 19.56 19.22 19.92 1,116,549 21,930,062 19.641 2.213 2.213 2.218 2.179 2.258 9,847,978 2.2269 1.04%
2020-09-02 0 19.32 19.32 19.34 18.90 19.34 2,919,000 55,762,096 19.103 2.190 2.190 2.193 2.143 2.193 25,745,622 2.1659 0.10%
2020-09-01 0 19.30 19.30 19.32 19.22 19.76 1,910,400 37,057,673 19.398 2.188 2.188 2.190 2.179 2.240 16,849,755 2.1993 -2.33%
2020-08-31 0 19.76 19.70 19.76 19.16 19.82 5,322,060 103,715,026 19.488 2.240 2.234 2.240 2.172 2.247 46,940,645 2.2095 1.54%
2020-08-28 0 19.46 19.44 19.46 19.44 19.78 1,366,800 26,754,524 19.575 2.206 2.204 2.206 2.204 2.243 12,055,196 2.2193 0.00%
2020-08-27 0 19.46 19.42 19.46 19.04 19.82 4,121,376 79,898,442 19.386 2.206 2.202 2.206 2.159 2.247 36,350,595 2.1980 -1.32%
2020-08-26 0 19.72 19.70 19.72 19.68 20.50 2,104,776 42,395,690 20.143 2.236 2.234 2.236 2.231 2.324 18,564,154 2.2837 -0.70%
2020-08-25 0 19.86 19.84 19.86 19.52 20.15 3,043,200 60,182,504 19.776 2.252 2.249 2.252 2.213 2.285 26,841,067 2.2422 0.00%
2020-08-24 0 19.86 19.86 19.92 19.74 20.80 5,737,200 114,633,487 19.981 2.252 2.252 2.258 2.238 2.358 50,602,186 2.2654 -3.36%
2020-08-21 0 20.55 20.55 20.60 20.10 21.65 11,108,823 229,748,390 20.682 2.330 2.330 2.336 2.279 2.455 97,979,978 2.3449 -6.16%
2020-08-20 0 21.90 21.80 21.90 20.90 22.20 6,273,400 135,371,365 21.579 2.483 2.472 2.483 2.370 2.517 55,331,478 2.4466 3.30%
2020-08-19 0 21.20 21.20 21.25 20.45 21.65 3,220,400 68,671,500 21.324 2.404 2.404 2.409 2.319 2.455 28,403,974 2.4177 1.68%
2020-08-18 0 20.85 20.85 20.90 20.65 21.70 3,748,400 79,070,065 21.094 2.364 2.364 2.370 2.341 2.460 33,060,942 2.3916 -2.11%
2020-08-17 0 21.30 21.10 21.30 20.05 21.70 6,232,400 132,027,100 21.184 2.415 2.392 2.415 2.273 2.460 54,969,857 2.4018 6.50%
2020-08-14 0 20.00 19.98 20.00 19.50 20.30 1,719,000 34,368,598 19.993 2.268 2.265 2.268 2.211 2.302 15,161,605 2.2668 2.35%
2020-08-13 0 19.54 19.54 19.64 19.52 20.10 1,597,400 31,508,950 19.725 2.215 2.215 2.227 2.213 2.279 14,089,091 2.2364 -2.01%
2020-08-12 0 19.94 19.94 19.96 19.44 20.30 3,610,800 71,608,722 19.832 2.261 2.261 2.263 2.204 2.302 31,847,308 2.2485 0.50%
2020-08-11 0 19.84 19.74 19.84 19.48 20.20 2,391,400 47,238,026 19.753 2.249 2.238 2.249 2.209 2.290 21,092,182 2.2396 1.85%
2020-08-10 0 19.48 19.48 19.50 19.42 19.76 1,776,600 34,737,710 19.553 2.209 2.209 2.211 2.202 2.240 15,669,637 2.2169 -0.10%
2020-08-07 0 19.50 19.48 19.50 19.22 19.84 1,909,450 37,361,346 19.567 2.211 2.209 2.211 2.179 2.249 16,841,376 2.2184 0.72%
2020-08-06 0 19.36 19.36 19.40 19.26 19.70 1,927,800 37,412,268 19.407 2.195 2.195 2.200 2.184 2.234 17,003,224 2.2003 -0.72%
2020-08-05 0 19.50 19.50 19.56 19.46 19.98 1,278,178 24,998,044 19.558 2.211 2.211 2.218 2.206 2.265 11,273,548 2.2174 -1.52%
2020-08-04 0 19.80 19.78 19.80 19.54 20.00 1,071,178 21,162,214 19.756 2.245 2.243 2.245 2.215 2.268 9,447,805 2.2399 0.51%
2020-08-03 0 19.70 19.62 19.70 19.50 20.40 2,003,200 39,697,712 19.817 2.234 2.224 2.234 2.211 2.313 17,668,253 2.2468 -0.61%
2020-07-31 0 19.82 19.80 19.82 19.82 20.35 748,400 15,021,296 20.071 2.247 2.245 2.247 2.247 2.307 6,600,899 2.2756 -0.10%
2020-07-30 0 19.84 19.84 19.90 19.70 20.30 1,850,000 36,859,016 19.924 2.249 2.249 2.256 2.234 2.302 16,317,026 2.2589 -2.27%
2020-07-29 0 20.30 20.05 20.30 19.10 20.30 1,948,200 38,631,477 19.829 2.302 2.273 2.302 2.166 2.302 17,183,152 2.2482 5.62%
2020-07-28 0 19.22 19.22 19.38 19.10 20.10 1,320,200 25,697,324 19.465 2.179 2.179 2.197 2.166 2.279 11,644,183 2.2069 -0.31%
2020-07-27 0 19.28 19.28 19.32 19.28 20.20 1,430,400 27,835,354 19.460 2.186 2.186 2.190 2.186 2.290 12,616,148 2.2063 -2.33%
2020-07-24 0 19.74 19.74 19.76 19.58 20.70 1,699,400 33,897,858 19.947 2.238 2.238 2.240 2.220 2.347 14,988,732 2.2616 -3.24%
2020-07-23 0 20.40 20.40 20.45 19.76 20.60 1,333,000 26,965,302 20.229 2.313 2.313 2.319 2.240 2.336 11,757,079 2.2935 0.99%
2020-07-22 0 20.20 20.20 20.25 20.10 21.15 2,514,800 51,724,510 20.568 2.290 2.290 2.296 2.279 2.398 22,180,572 2.3320 -2.88%
2020-07-21 0 20.80 20.80 20.85 20.10 21.00 2,413,000 49,507,140 20.517 2.358 2.358 2.364 2.279 2.381 21,282,694 2.3262 1.71%
2020-07-20 0 20.45 20.45 20.50 19.56 20.80 2,989,600 61,262,604 20.492 2.319 2.319 2.324 2.218 2.358 26,368,315 2.3233 4.87%
2020-07-17 0 19.50 19.50 19.52 19.40 20.00 1,143,200 22,452,372 19.640 2.211 2.211 2.213 2.200 2.268 10,083,040 2.2267 -1.12%
2020-07-16 0 19.72 19.56 19.72 19.26 20.10 3,059,400 60,730,038 19.850 2.236 2.218 2.236 2.184 2.279 26,983,952 2.2506 -0.80%
2020-07-15 0 19.88 19.88 19.96 19.70 20.20 2,483,400 49,424,896 19.902 2.254 2.254 2.263 2.234 2.290 21,903,623 2.2565 0.10%
2020-07-14 0 19.86 19.86 19.90 19.72 20.45 2,111,400 42,212,110 19.992 2.252 2.252 2.256 2.236 2.319 18,622,578 2.2667 -2.17%
2020-07-13 0 20.30 20.25 20.30 19.68 20.55 2,275,200 45,985,126 20.211 2.302 2.296 2.302 2.231 2.330 20,067,297 2.2915 1.25%
2020-07-10 0 20.05 19.90 20.05 19.74 20.20 1,895,200 37,670,222 19.877 2.273 2.256 2.273 2.238 2.290 16,715,691 2.2536 -0.99%
2020-07-09 0 20.25 20.25 20.30 20.10 21.15 3,095,400 63,060,010 20.372 2.296 2.296 2.302 2.279 2.398 27,301,472 2.3098 -2.88%
2020-07-08 0 20.85 20.70 20.85 20.45 21.30 1,496,800 30,953,220 20.680 2.364 2.347 2.364 2.319 2.415 13,201,797 2.3446 -0.71%
2020-07-07 0 21.00 20.85 21.00 20.65 21.75 3,685,800 77,688,870 21.078 2.381 2.364 2.381 2.341 2.466 32,508,809 2.3898 -2.33%
2020-07-06 0 21.50 21.40 21.50 20.55 21.65 5,079,600 108,384,455 21.337 2.438 2.426 2.438 2.330 2.455 44,802,145 2.4192 4.37%
2020-07-03 0 20.60 20.50 20.60 20.05 21.30 3,987,800 82,032,698 20.571 2.336 2.324 2.336 2.273 2.415 35,172,453 2.3323 1.73%
2020-07-02 0 20.25 20.25 20.35 19.70 20.60 4,583,209 93,171,680 20.329 2.296 2.296 2.307 2.234 2.336 40,423,969 2.3049 6.80%
2020-06-30 0 18.96 18.94 18.96 18.80 19.18 2,044,800 38,775,690 18.963 2.150 2.147 2.150 2.132 2.175 18,035,165 2.1500 0.00%
2020-06-29 0 18.96 18.94 19.00 18.80 19.36 813,600 15,479,236 19.026 2.150 2.147 2.154 2.132 2.195 7,175,964 2.1571 -1.56%
2020-06-26 0 19.26 19.20 19.26 19.12 19.46 549,000 10,595,520 19.300 2.184 2.177 2.184 2.168 2.206 4,842,188 2.1882 -1.03%
2020-06-24 0 19.46 19.46 19.48 19.40 19.76 760,784 14,878,597 19.557 2.206 2.206 2.209 2.200 2.240 6,710,126 2.2173 -1.02%
2020-06-23 0 19.66 19.64 19.66 19.22 19.80 867,184 16,922,372 19.514 2.229 2.227 2.229 2.179 2.245 7,648,575 2.2125 0.00%
2020-06-22 0 19.66 19.66 19.68 19.50 20.00 1,096,600 21,624,240 19.719 2.229 2.229 2.231 2.211 2.268 9,672,028 2.2358 -0.20%
2020-06-19 0 19.70 19.70 19.78 19.62 20.20 1,593,600 31,520,230 19.779 2.234 2.234 2.243 2.224 2.290 14,055,575 2.2425 -0.30%
2020-06-18 0 19.76 19.76 19.78 19.14 19.88 1,555,000 30,455,092 19.585 2.240 2.240 2.243 2.170 2.254 13,715,122 2.2205 1.54%
2020-06-17 0 19.46 19.42 19.46 19.22 19.58 788,200 15,284,480 19.392 2.206 2.202 2.206 2.179 2.220 6,951,935 2.1986 0.31%
2020-06-16 0 19.40 19.28 19.40 19.26 20.00 1,798,800 35,247,464 19.595 2.200 2.186 2.200 2.184 2.268 15,865,442 2.2217 1.04%
2020-06-15 0 20.80 20.75 20.80 20.65 21.45 3,398,600 71,455,189 21.025 2.177 2.172 2.177 2.161 2.245 32,473,676 2.2004 -2.12%
2020-06-12 0 21.25 21.25 21.35 20.50 21.55 1,371,200 29,052,110 21.187 2.224 2.224 2.234 2.145 2.255 13,101,837 2.2174 1.19%
2020-06-11 0 21.00 21.00 21.05 21.00 21.65 1,187,200 25,117,520 21.157 2.198 2.198 2.203 2.198 2.266 11,343,714 2.2142 -2.55%
2020-06-10 0 21.55 21.55 21.60 21.45 22.15 1,563,000 33,902,820 21.691 2.255 2.255 2.261 2.245 2.318 14,934,489 2.2701 -1.82%
2020-06-09 0 21.95 21.90 21.95 21.80 22.40 2,057,400 45,374,574 22.054 2.297 2.292 2.297 2.282 2.344 19,658,489 2.3081 0.23%
2020-06-08 0 21.90 21.90 21.95 20.85 22.45 4,084,200 89,584,595 21.934 2.292 2.292 2.297 2.182 2.350 39,024,594 2.2956 5.54%
2020-06-05 0 20.75 20.70 20.75 20.00 21.00 2,542,587 51,908,909 20.416 2.172 2.166 2.172 2.093 2.198 24,294,458 2.1367 0.73%
2020-06-04 0 20.60 20.55 20.60 20.25 20.85 1,994,200 40,973,185 20.546 2.156 2.151 2.156 2.119 2.182 19,054,612 2.1503 1.73%
2020-06-03 0 20.25 20.20 20.25 19.32 20.70 3,086,800 62,665,970 20.301 2.119 2.114 2.119 2.022 2.166 29,494,422 2.1247 4.81%
2020-06-02 0 19.32 19.30 19.32 18.94 19.34 1,383,800 26,457,344 19.119 2.022 2.020 2.022 1.982 2.024 13,222,230 2.0010 1.90%
2020-06-01 0 18.96 18.94 18.96 18.12 19.46 2,107,000 39,939,954 18.956 1.984 1.982 1.984 1.896 2.037 20,132,418 1.9839 4.52%
2020-05-29 0 18.14 18.12 18.14 17.70 18.22 535,400 9,667,788 18.057 1.898 1.896 1.898 1.852 1.907 5,115,755 1.8898 1.57%
2020-05-28 0 17.86 17.86 17.90 17.68 18.40 1,166,676 20,951,019 17.958 1.869 1.869 1.873 1.850 1.926 11,147,607 1.8794 -1.87%
2020-05-27 0 18.20 18.20 18.24 17.98 18.68 448,076 8,130,535 18.145 1.905 1.905 1.909 1.882 1.955 4,281,373 1.8990 -0.55%
2020-05-26 0 18.30 18.26 18.30 17.98 18.46 777,353 14,195,991 18.262 1.915 1.911 1.915 1.882 1.932 7,427,620 1.9112 2.35%
2020-05-25 0 17.88 17.80 17.88 17.32 17.88 3,537,200 62,375,054 17.634 1.871 1.863 1.871 1.813 1.871 33,798,001 1.8455 1.71%
2020-05-22 0 17.58 17.58 17.60 17.30 18.32 3,352,800 59,265,144 17.676 1.840 1.840 1.842 1.811 1.917 32,036,056 1.8500 -4.46%
2020-05-21 0 18.40 18.40 18.42 18.30 19.06 1,763,600 32,543,504 18.453 1.926 1.926 1.928 1.915 1.995 16,851,225 1.9312 -1.60%
2020-05-20 0 18.70 18.70 18.74 18.66 18.92 859,800 16,113,844 18.741 1.957 1.957 1.961 1.953 1.980 8,215,402 1.9614 -0.85%
2020-05-19 0 18.86 18.86 18.90 18.52 19.16 1,759,200 33,263,770 18.908 1.974 1.974 1.978 1.938 2.005 16,809,183 1.9789 2.39%
2020-05-18 0 18.42 18.42 18.44 18.30 18.84 1,611,847 29,892,510 18.546 1.928 1.928 1.930 1.915 1.972 15,401,223 1.9409 -0.32%
2020-05-15 0 18.48 18.48 18.50 18.42 19.04 1,710,000 31,701,886 18.539 1.934 1.934 1.936 1.928 1.993 16,339,076 1.9402 -1.81%
2020-05-14 0 18.82 18.80 18.84 18.52 19.28 2,469,604 46,531,743 18.842 1.970 1.968 1.972 1.938 2.018 23,597,104 1.9719 -1.88%
2020-05-13 0 19.18 19.12 19.20 18.74 19.20 725,000 13,784,778 19.013 2.007 2.001 2.009 1.961 2.009 6,927,386 1.9899 0.84%
2020-05-12 0 19.02 19.02 19.04 19.02 19.40 1,206,400 23,016,356 19.079 1.991 1.991 1.993 1.991 2.030 11,527,171 1.9967 -1.96%
2020-05-11 0 19.40 19.40 19.42 19.32 19.82 1,279,800 24,924,902 19.476 2.030 2.030 2.032 2.022 2.074 12,228,509 2.0383 0.52%
2020-05-08 0 19.30 19.26 19.30 18.60 19.34 1,085,011 20,700,406 19.079 2.020 2.016 2.020 1.947 2.024 10,367,297 1.9967 3.65%
2020-05-07 0 18.62 18.62 18.64 18.50 18.90 1,125,200 20,959,680 18.628 1.949 1.949 1.951 1.936 1.978 10,751,303 1.9495 -0.85%
2020-05-06 0 18.78 18.76 18.78 18.54 18.86 841,600 15,732,808 18.694 1.965 1.963 1.965 1.940 1.974 8,041,501 1.9565 0.75%
2020-05-05 0 18.64 18.60 18.64 18.54 18.86 365,800 6,821,548 18.648 1.951 1.947 1.951 1.940 1.974 3,495,225 1.9517 1.08%
2020-05-04 0 18.44 18.42 18.44 18.42 19.76 1,371,400 25,598,894 18.666 1.930 1.928 1.930 1.928 2.068 13,103,748 1.9536 -6.68%
2020-04-29 0 19.76 19.76 19.78 19.62 19.86 975,800 19,279,636 19.758 2.068 2.068 2.070 2.053 2.078 9,323,784 2.0678 0.92%
2020-04-28 0 19.58 19.58 19.60 19.16 19.70 842,200 16,437,236 19.517 2.049 2.049 2.051 2.005 2.062 8,047,234 2.0426 1.35%
2020-04-27 0 19.32 19.32 19.34 18.82 19.64 1,142,400 22,066,878 19.316 2.022 2.022 2.024 1.970 2.055 10,915,650 2.0216 2.11%
2020-04-24 0 18.92 18.90 18.92 18.74 19.38 1,336,400 25,321,930 18.948 1.980 1.978 1.980 1.961 2.028 12,769,323 1.9830 -0.42%
2020-04-23 0 19.00 18.98 19.00 19.00 19.30 3,092,800 59,144,556 19.123 1.988 1.986 1.988 1.988 2.020 29,551,752 2.0014 1.17%
2020-04-22 0 18.78 18.78 18.80 18.60 19.06 1,890,400 35,502,924 18.781 1.965 1.965 1.968 1.947 1.995 18,062,801 1.9655 -1.37%
2020-04-21 0 19.04 19.04 19.10 19.00 20.00 2,808,600 54,002,484 19.228 1.993 1.993 1.999 1.988 2.093 26,836,216 2.0123 -4.51%
2020-04-20 0 19.94 19.92 19.94 19.88 20.60 1,498,600 30,239,386 20.178 2.087 2.085 2.087 2.081 2.156 14,319,146 2.1118 -2.01%
2020-04-17 0 20.35 20.30 20.35 20.05 20.65 1,591,800 32,536,639 20.440 2.130 2.125 2.130 2.098 2.161 15,209,674 2.1392 2.26%
2020-04-16 0 19.90 19.84 19.90 19.46 19.98 1,036,600 20,419,720 19.699 2.083 2.076 2.083 2.037 2.091 9,904,729 2.0616 0.40%
2020-04-15 0 19.82 19.80 19.82 19.68 20.75 1,573,588 31,703,555 20.147 2.074 2.072 2.074 2.060 2.172 15,035,658 2.1086 -3.55%
2020-04-14 0 20.55 20.50 20.55 20.00 20.60 2,452,388 49,812,227 20.312 2.151 2.145 2.151 2.093 2.156 23,432,605 2.1258 1.73%
2020-04-09 0 20.20 20.10 20.25 19.70 20.60 1,842,600 36,817,986 19.982 2.114 2.104 2.119 2.062 2.156 17,606,072 2.0912 0.00%
2020-04-08 0 20.20 20.15 20.20 19.90 20.60 1,828,634 37,044,250 20.258 2.114 2.109 2.114 2.083 2.156 17,472,626 2.1201 -1.70%
2020-04-07 0 20.55 20.50 20.55 20.10 20.80 3,294,800 67,246,240 20.410 2.151 2.145 2.151 2.104 2.177 31,481,865 2.1360 2.96%
2020-04-06 0 19.96 19.94 19.96 19.46 20.10 500,800 9,938,124 19.844 2.089 2.087 2.089 2.037 2.104 4,785,152 2.0769 1.84%
2020-04-03 0 19.60 19.58 19.60 19.42 20.15 1,873,800 36,821,894 19.651 2.051 2.049 2.051 2.032 2.109 17,904,188 2.0566 -2.73%
2020-04-02 0 20.15 20.15 20.20 19.20 20.20 972,343 19,281,826 19.830 2.109 2.109 2.114 2.009 2.114 9,290,752 2.0754 3.87%
2020-04-01 0 19.40 19.38 19.40 19.22 20.75 2,587,200 51,664,012 19.969 2.030 2.028 2.030 2.012 2.172 24,720,736 2.0899 0.41%
2020-03-31 0 19.32 19.30 19.32 19.20 20.00 4,448,200 86,298,588 19.401 2.022 2.020 2.022 2.009 2.093 42,502,620 2.0304 1.68%
2020-03-30 0 19.00 19.00 19.06 18.56 19.84 2,674,800 50,675,424 18.946 1.988 1.988 1.995 1.942 2.076 25,557,755 1.9828 -5.94%
2020-03-27 0 20.20 20.20 20.30 19.70 21.00 2,053,764 41,659,353 20.284 2.114 2.114 2.125 2.062 2.198 19,623,747 2.1229 2.96%
2020-03-26 0 19.62 19.62 19.64 18.22 20.35 3,177,000 63,260,369 19.912 2.053 2.053 2.055 1.907 2.130 30,356,284 2.0839 3.48%
2020-03-25 0 18.96 18.94 18.96 18.36 19.34 2,904,000 54,978,438 18.932 1.984 1.982 1.984 1.922 2.024 27,747,765 1.9814 6.52%
2020-03-24 0 17.80 17.62 17.80 16.86 17.90 3,248,400 56,954,204 17.533 1.863 1.844 1.863 1.765 1.873 31,038,512 1.8350 9.07%
2020-03-23 0 16.32 16.32 16.74 16.02 19.16 2,447,927 41,519,444 16.961 1.708 1.708 1.752 1.677 2.005 23,389,980 1.7751 -7.80%
2020-03-20 0 17.70 17.62 17.70 16.82 17.70 1,876,503 32,571,309 17.357 1.852 1.844 1.852 1.760 1.852 17,930,015 1.8166 7.66%
2020-03-19 0 16.44 16.44 16.50 15.90 17.64 4,582,000 75,010,385 16.371 1.721 1.721 1.727 1.664 1.846 43,781,081 1.7133 -4.53%
2020-03-18 0 17.22 17.22 17.28 17.10 19.26 7,189,800 132,471,254 18.425 1.802 1.802 1.808 1.790 2.016 68,698,650 1.9283 -3.04%
2020-03-17 0 17.76 17.60 17.76 17.38 18.84 4,433,000 78,987,528 17.818 1.859 1.842 1.859 1.819 1.972 42,357,384 1.8648 -4.93%
2020-03-16 0 18.68 18.66 18.68 18.62 19.88 1,447,000 27,680,996 19.130 1.955 1.953 1.955 1.949 2.081 13,826,107 2.0021 -5.85%
2020-03-13 0 19.84 19.84 19.98 18.60 20.25 1,768,800 34,215,996 19.344 2.076 2.076 2.091 1.947 2.119 16,900,911 2.0245 -1.05%
2020-03-12 0 20.05 20.05 20.10 20.00 20.85 1,465,200 29,812,890 20.347 2.098 2.098 2.104 2.093 2.182 14,000,009 2.1295 -4.52%
2020-03-11 0 21.00 21.00 21.15 20.90 21.65 1,008,200 21,353,450 21.180 2.198 2.198 2.213 2.187 2.266 9,633,367 2.2166 0.00%
2020-03-10 0 21.00 21.00 21.05 20.40 21.60 1,865,241 39,356,321 21.100 2.198 2.198 2.203 2.135 2.261 17,822,407 2.2082 -1.41%
2020-03-09 0 21.30 21.30 21.35 21.05 22.35 1,551,220 33,772,798 21.772 2.229 2.229 2.234 2.203 2.339 14,821,931 2.2786 -7.19%
2020-03-06 0 22.95 22.90 22.95 22.85 23.90 998,800 23,110,722 23.138 2.402 2.397 2.402 2.391 2.501 9,543,549 2.4216 -3.37%
2020-03-05 0 23.75 23.75 23.85 23.40 23.95 1,242,400 29,409,310 23.671 2.486 2.486 2.496 2.449 2.507 11,871,151 2.4774 0.64%
2020-03-04 0 23.60 23.60 23.65 22.85 23.80 1,926,600 44,759,357 23.232 2.470 2.470 2.475 2.391 2.491 18,408,693 2.4314 2.83%
2020-03-03 0 22.95 22.85 22.95 22.70 23.35 1,376,068 31,569,356 22.942 2.402 2.391 2.402 2.376 2.444 13,148,351 2.4010 0.00%
2020-03-02 0 22.95 22.95 23.00 22.25 23.10 1,980,871 45,241,996 22.839 2.402 2.402 2.407 2.329 2.418 18,927,253 2.3903 2.91%
2020-02-28 0 22.30 22.25 22.30 22.15 22.75 761,800 17,092,427 22.437 2.334 2.329 2.334 2.318 2.381 7,279,011 2.3482 -2.41%
2020-02-27 0 22.85 22.85 22.95 22.55 23.10 1,083,600 24,717,860 22.811 2.391 2.391 2.402 2.360 2.418 10,353,815 2.3873 -0.44%
2020-02-26 0 22.95 22.95 23.00 21.90 23.65 2,055,628 47,438,850 23.078 2.402 2.402 2.407 2.292 2.475 19,641,557 2.4152 1.55%
2020-02-25 0 22.60 22.60 22.65 22.50 23.80 844,828 19,268,862 22.808 2.365 2.365 2.370 2.355 2.491 8,072,345 2.3870 -0.22%
2020-02-24 0 22.65 22.60 22.65 22.35 23.20 868,000 19,716,015 22.714 2.370 2.365 2.370 2.339 2.428 8,293,753 2.3772 -2.16%
2020-02-21 0 23.15 23.15 23.20 22.80 23.35 1,301,030 30,081,516 23.121 2.423 2.423 2.428 2.386 2.444 12,431,362 2.4198 -0.86%
2020-02-20 0 23.35 23.30 23.35 22.85 23.70 1,761,258 41,204,528 23.395 2.444 2.439 2.444 2.391 2.480 16,828,847 2.4484 -1.06%
2020-02-19 0 23.60 23.55 23.60 23.35 24.20 1,472,000 34,725,260 23.591 2.470 2.465 2.470 2.444 2.533 14,064,983 2.4689 1.07%
2020-02-18 0 23.35 23.30 23.35 23.20 23.80 805,400 18,848,206 23.402 2.444 2.439 2.444 2.428 2.491 7,695,609 2.4492 -1.68%
2020-02-17 0 23.75 23.75 23.80 23.50 23.95 1,231,000 29,240,992 23.754 2.486 2.486 2.491 2.459 2.507 11,762,224 2.4860 -0.84%
2020-02-14 0 23.95 23.95 24.00 22.45 24.10 2,240,800 52,977,856 23.642 2.507 2.507 2.512 2.350 2.522 21,410,879 2.4743 4.36%
2020-02-13 0 22.95 22.95 23.00 22.85 23.40 1,726,787 39,896,872 23.105 2.402 2.402 2.407 2.391 2.449 16,499,477 2.4181 0.00%
2020-02-12 0 22.95 22.90 22.95 22.80 23.60 937,204 21,690,247 23.144 2.402 2.397 2.402 2.386 2.470 8,954,999 2.4221 0.22%
2020-02-11 0 22.90 22.85 22.90 22.40 23.30 1,436,400 33,070,303 23.023 2.397 2.391 2.397 2.344 2.439 13,724,824 2.4095 2.23%
2020-02-10 0 22.40 22.40 22.45 21.60 22.60 818,000 18,311,203 22.385 2.344 2.344 2.350 2.261 2.365 7,816,003 2.3428 0.67%
2020-02-07 0 22.25 22.20 22.25 21.40 22.55 2,018,600 44,572,723 22.081 2.329 2.323 2.329 2.240 2.360 19,287,754 2.3109 0.91%
2020-02-06 0 22.05 21.95 22.05 21.50 22.30 1,061,270 23,258,250 21.915 2.308 2.297 2.308 2.250 2.334 10,140,451 2.2936 1.38%
2020-02-05 0 21.75 21.75 21.80 21.30 23.00 1,622,940 35,785,395 22.050 2.276 2.276 2.282 2.229 2.407 15,507,217 2.3077 -2.90%
2020-02-04 0 22.40 22.35 22.40 21.80 22.50 1,002,965 22,333,239 22.267 2.344 2.339 2.344 2.282 2.355 9,583,346 2.3304 2.75%
2020-02-03 0 21.80 21.70 21.80 20.50 21.95 3,404,268 72,306,813 21.240 2.282 2.271 2.282 2.145 2.297 32,527,833 2.2229 -0.46%
2020-01-31 0 21.90 21.90 21.95 21.45 22.10 730,800 15,950,125 21.826 2.292 2.292 2.297 2.245 2.313 6,982,805 2.2842 0.92%
2020-01-30 0 21.70 21.70 21.75 21.55 22.30 1,602,200 34,721,671 21.671 2.271 2.271 2.276 2.255 2.334 15,309,046 2.2680 -2.69%
2020-01-29 0 22.30 22.20 22.30 21.95 22.50 1,599,612 35,565,409 22.234 2.334 2.323 2.334 2.297 2.355 15,284,317 2.3269 -4.90%
2020-01-24 0 23.45 23.25 23.45 22.00 23.50 1,088,800 25,051,065 23.008 2.454 2.433 2.454 2.302 2.459 10,403,501 2.4079 1.52%
2020-01-23 0 23.10 23.00 23.10 22.20 23.35 1,968,103 44,796,876 22.761 2.418 2.407 2.418 2.323 2.444 18,805,255 2.3821 -2.74%
2020-01-22 0 23.75 23.75 23.80 22.90 23.85 657,600 15,544,894 23.639 2.486 2.486 2.491 2.397 2.496 6,283,378 2.4740 2.15%
2020-01-21 0 23.25 23.20 23.25 22.80 23.95 2,133,575 49,324,596 23.118 2.433 2.428 2.433 2.386 2.507 20,386,342 2.4195 -1.69%
2020-01-20 0 23.65 23.65 23.70 23.55 25.00 1,935,600 46,619,540 24.085 2.475 2.475 2.480 2.465 2.616 18,494,688 2.5207 -3.07%
2020-01-17 0 24.40 24.35 24.40 24.05 24.60 1,032,200 25,171,260 24.386 2.554 2.548 2.554 2.517 2.575 9,862,687 2.5522 2.09%
2020-01-16 0 23.90 23.90 23.95 23.20 24.70 3,686,600 88,219,140 23.930 2.501 2.501 2.507 2.428 2.585 35,225,520 2.5044 2.36%
2020-01-15 0 23.35 23.35 23.40 23.25 24.20 2,312,648 54,276,962 23.470 2.444 2.444 2.449 2.433 2.533 22,097,387 2.4563 -2.71%
2020-01-14 0 24.00 23.90 24.00 23.75 24.45 1,883,019 45,128,417 23.966 2.512 2.501 2.512 2.486 2.559 17,992,276 2.5082 -1.03%
2020-01-13 0 24.25 24.20 24.25 24.05 24.55 1,734,969 42,218,054 24.334 2.538 2.533 2.538 2.517 2.569 16,577,656 2.5467 -0.21%
2020-01-10 0 24.30 24.20 24.30 24.15 24.60 1,455,907 35,522,931 24.399 2.543 2.533 2.543 2.527 2.575 13,911,214 2.5535 -0.61%
2020-01-09 0 24.45 24.40 24.45 24.15 24.55 2,091,291 50,801,234 24.292 2.559 2.554 2.559 2.527 2.569 19,982,318 2.5423 2.30%
2020-01-08 0 23.90 23.85 23.90 23.55 24.75 3,106,400 74,363,645 23.939 2.501 2.496 2.501 2.465 2.590 29,681,700 2.5054 -4.21%
2020-01-07 0 24.95 24.90 24.95 24.60 25.30 1,581,697 39,515,865 24.983 2.611 2.606 2.611 2.575 2.648 15,113,139 2.6147 1.42%
2020-01-06 0 24.60 24.60 24.65 24.60 24.85 1,916,968 47,316,419 24.683 2.575 2.575 2.580 2.575 2.601 18,316,659 2.5832 -0.81%
2020-01-03 0 24.80 24.80 24.85 24.60 25.15 3,122,400 77,599,284 24.852 2.595 2.595 2.601 2.575 2.632 29,834,580 2.6010 1.02%
2020-01-02 0 24.55 24.40 24.55 24.20 24.55 2,081,400 50,796,570 24.405 2.569 2.554 2.569 2.533 2.569 19,887,809 2.5542 2.72%
2019-12-31 0 23.90 23.90 23.95 23.40 24.30 597,714 14,312,861 23.946 2.501 2.501 2.507 2.449 2.543 5,711,167 2.5061 0.00%
2019-12-30 0 23.90 23.90 23.95 23.60 24.30 1,932,000 46,397,450 24.015 2.501 2.501 2.507 2.470 2.543 18,460,290 2.5134 0.00%
2019-12-27 0 23.90 23.85 23.90 23.65 24.85 4,360,191 104,801,406 24.036 2.501 2.496 2.501 2.475 2.601 41,661,693 2.5155 0.21%
2019-12-24 0 23.85 23.80 23.85 23.75 24.30 2,212,749 52,942,533 23.926 2.496 2.491 2.496 2.486 2.543 21,142,851 2.5040 0.00%
2019-12-23 0 23.85 23.80 23.85 23.30 24.25 2,624,800 62,529,120 23.822 2.496 2.491 2.496 2.439 2.538 25,080,005 2.4932 2.36%
2019-12-20 0 23.30 23.25 23.30 22.95 23.65 1,980,088 46,207,885 23.336 2.439 2.433 2.439 2.402 2.475 18,919,771 2.4423 0.87%
2019-12-19 0 23.10 23.00 23.10 22.70 23.50 941,888 21,707,657 23.047 2.418 2.407 2.418 2.376 2.459 8,999,754 2.4120 0.00%
2019-12-18 0 23.10 23.05 23.10 22.70 23.75 2,613,000 60,454,605 23.136 2.418 2.412 2.418 2.376 2.486 24,967,255 2.4214 -1.70%
2019-12-17 0 23.50 23.45 23.50 21.75 23.50 5,400,600 123,451,855 22.859 2.459 2.454 2.459 2.276 2.459 51,602,817 2.3923 8.05%
2019-12-16 0 21.75 21.75 21.80 21.50 22.35 3,008,200 66,179,430 22.000 2.276 2.276 2.282 2.250 2.339 28,743,398 2.3024 -0.23%
2019-12-13 0 21.80 21.80 21.90 21.60 22.50 2,228,600 48,961,431 21.970 2.282 2.282 2.292 2.261 2.355 21,294,307 2.2993 0.00%
2019-12-12 0 21.80 21.75 21.80 21.50 21.95 4,612,604 100,132,696 21.708 2.282 2.276 2.282 2.250 2.297 44,073,503 2.2719 1.40%
2019-12-11 0 21.50 21.45 21.50 19.54 22.50 65,263,000 1,294,315,848 19.832 2.250 2.245 2.250 2.045 2.355 623,588,975 2.0756 4.88%
2019-12-10 0 20.50 20.45 20.50 20.40 20.65 1,243,400 25,480,494 20.493 2.145 2.140 2.145 2.135 2.161 11,880,706 2.1447 1.49%
2019-12-09 0 20.20 20.20 20.35 19.84 20.80 1,286,400 26,224,790 20.386 2.114 2.114 2.130 2.076 2.177 12,291,572 2.1336 1.61%
2019-12-06 0 19.88 19.88 19.98 19.74 20.20 765,600 15,250,014 19.919 2.081 2.081 2.091 2.066 2.114 7,315,320 2.0847 0.30%
2019-12-05 0 19.82 19.80 19.82 19.66 20.00 285,649 5,650,281 19.781 2.074 2.072 2.074 2.058 2.093 2,729,381 2.0702 0.41%
2019-12-04 0 19.74 19.74 19.76 19.60 20.20 355,200 7,014,892 19.749 2.066 2.066 2.068 2.051 2.114 3,393,941 2.0669 -1.30%
2019-12-03 0 20.00 19.96 20.00 19.80 20.30 475,000 9,562,962 20.133 2.093 2.089 2.093 2.072 2.125 4,538,632 2.1070 -0.25%
2019-12-02 0 20.05 20.00 20.05 19.40 20.35 1,932,800 38,722,779 20.035 2.098 2.093 2.098 2.030 2.130 18,467,934 2.0968 3.35%
2019-11-29 0 19.40 19.30 19.40 19.24 19.42 317,600 6,139,322 19.330 2.030 2.020 2.030 2.014 2.032 3,034,673 2.0231 -0.92%
2019-11-28 0 19.58 19.54 19.58 19.44 19.60 357,200 6,967,168 19.505 2.049 2.045 2.049 2.035 2.051 3,413,052 2.0413 0.62%
2019-11-27 0 19.46 19.46 19.50 19.46 19.68 216,800 4,230,056 19.511 2.037 2.037 2.041 2.037 2.060 2,071,527 2.0420 -0.51%
2019-11-26 0 19.56 19.56 19.60 19.44 19.88 283,800 5,558,888 19.587 2.047 2.047 2.051 2.035 2.081 2,711,713 2.0500 -0.41%
2019-11-25 0 19.64 19.64 19.68 19.32 19.90 6,774,200 132,439,020 19.551 2.055 2.055 2.060 2.022 2.083 64,727,586 2.0461 0.51%
2019-11-22 0 19.54 19.46 19.54 19.34 19.56 235,800 4,579,824 19.422 2.045 2.037 2.045 2.024 2.047 2,253,073 2.0327 -0.31%
2019-11-21 0 19.60 19.58 19.60 19.50 19.80 316,800 6,224,044 19.647 2.051 2.049 2.051 2.041 2.072 3,027,029 2.0562 -0.51%
2019-11-20 0 19.70 19.70 19.84 19.22 19.96 620,400 12,280,258 19.794 2.062 2.062 2.076 2.012 2.089 5,927,932 2.0716 -0.40%
2019-11-19 0 19.78 19.74 19.78 19.32 19.80 202,600 3,985,184 19.670 2.070 2.066 2.070 2.022 2.072 1,935,846 2.0586 1.64%
2019-11-18 0 19.46 19.46 19.52 19.34 19.76 142,000 2,760,544 19.440 2.037 2.037 2.043 2.024 2.068 1,356,812 2.0346 1.46%
2019-11-15 0 19.18 19.18 19.20 18.94 19.20 608,400 11,601,076 19.068 2.007 2.007 2.009 1.982 2.009 5,813,271 1.9956 -0.93%
2019-11-14 0 19.36 19.20 19.36 19.14 19.52 430,200 8,280,080 19.247 2.026 2.009 2.026 2.003 2.043 4,110,568 2.0143 -0.21%
2019-11-13 0 19.40 19.40 19.42 19.20 19.72 479,800 9,281,680 19.345 2.030 2.030 2.032 2.009 2.064 4,584,496 2.0246 -1.82%
2019-11-12 0 19.76 19.76 19.82 19.66 19.90 319,400 6,328,310 19.813 2.068 2.068 2.074 2.058 2.083 3,051,872 2.0736 0.51%
2019-11-11 0 19.66 19.66 19.68 19.38 20.10 690,800 13,575,782 19.652 2.058 2.058 2.060 2.028 2.104 6,600,605 2.0567 -1.95%
2019-11-08 0 20.05 20.00 20.05 19.78 20.10 810,600 16,163,198 19.940 2.098 2.093 2.098 2.070 2.104 7,745,296 2.0868 0.25%
2019-11-07 0 20.00 20.00 20.05 19.94 20.05 443,400 8,863,932 19.991 2.093 2.093 2.098 2.087 2.098 4,236,694 2.0922 0.00%
2019-11-06 0 20.00 19.98 20.00 19.86 20.30 563,800 11,288,060 20.021 2.093 2.091 2.093 2.078 2.125 5,387,118 2.0954 -0.25%
2019-11-05 0 20.05 20.05 20.15 19.94 20.40 791,800 15,927,496 20.116 2.098 2.098 2.109 2.087 2.135 7,565,661 2.1052 0.35%
2019-11-04 0 19.98 19.94 19.98 19.50 20.20 947,900 18,877,682 19.915 2.091 2.087 2.091 2.041 2.114 9,057,199 2.0843 1.63%
2019-11-01 0 19.66 19.62 19.66 19.32 19.80 783,800 15,362,556 19.600 2.058 2.053 2.058 2.022 2.072 7,489,221 2.0513 0.61%
2019-10-31 0 19.54 19.54 19.56 19.34 19.66 424,200 8,287,952 19.538 2.045 2.045 2.047 2.024 2.058 4,053,238 2.0448 -0.10%
2019-10-30 0 19.56 19.56 19.60 19.32 19.92 447,000 8,765,431 19.609 2.047 2.047 2.051 2.022 2.085 4,271,092 2.0523 -1.51%
2019-10-29 0 19.86 19.86 19.90 19.80 20.20 558,000 11,137,970 19.961 2.078 2.078 2.083 2.072 2.114 5,331,699 2.0890 -1.68%
2019-10-28 0 20.20 20.20 20.30 20.00 20.45 271,000 5,479,510 20.220 2.114 2.114 2.125 2.093 2.140 2,589,409 2.1161 0.00%
2019-10-25 0 20.20 20.20 20.30 20.00 20.25 286,800 5,774,740 20.135 2.114 2.114 2.125 2.093 2.119 2,740,378 2.1073 -0.49%
2019-10-24 0 20.30 20.25 20.30 20.00 20.30 179,600 3,634,840 20.239 2.125 2.119 2.125 2.093 2.125 1,716,081 2.1181 0.74%
2019-10-23 0 20.15 20.05 20.15 19.96 20.70 298,000 6,002,160 20.141 2.109 2.098 2.109 2.089 2.166 2,847,395 2.1079 -0.98%
2019-10-22 0 20.35 20.25 20.35 20.25 20.65 423,600 8,619,593 20.348 2.130 2.119 2.130 2.119 2.161 4,047,505 2.1296 -0.25%
2019-10-21 0 20.40 20.30 20.40 20.05 20.90 985,000 20,208,240 20.516 2.135 2.125 2.135 2.098 2.187 9,411,690 2.1471 -1.21%
2019-10-18 0 20.65 20.50 20.65 20.30 21.05 1,032,000 21,315,330 20.654 2.161 2.145 2.161 2.125 2.203 9,860,776 2.1616 0.49%
2019-10-17 0 20.55 20.55 20.60 20.25 20.70 1,284,800 26,272,120 20.448 2.151 2.151 2.156 2.119 2.166 12,276,284 2.1401 1.23%
2019-10-16 0 20.30 20.30 20.35 20.00 20.85 1,227,600 25,011,670 20.374 2.125 2.125 2.130 2.093 2.182 11,729,737 2.1323 1.60%
2019-10-15 0 19.98 19.98 20.00 19.92 20.50 757,600 15,202,904 20.067 2.091 2.091 2.093 2.085 2.145 7,238,880 2.1002 -2.30%
2019-10-14 0 20.45 20.40 20.50 19.98 20.70 1,150,200 23,525,059 20.453 2.140 2.135 2.145 2.091 2.166 10,990,179 2.1406 2.45%
2019-10-11 0 19.96 19.96 20.00 19.84 20.25 1,366,800 27,369,938 20.025 2.089 2.089 2.093 2.076 2.119 13,059,795 2.0957 0.60%
2019-10-10 0 19.84 19.80 19.84 19.70 20.05 324,200 6,434,798 19.848 2.076 2.072 2.076 2.062 2.098 3,097,736 2.0773 0.61%
2019-10-09 0 19.72 19.56 19.72 19.40 20.10 229,400 4,541,304 19.796 2.064 2.047 2.064 2.030 2.104 2,191,921 2.0718 0.72%
2019-10-08 0 19.58 19.58 19.60 19.58 20.40 440,600 8,780,506 19.929 2.049 2.049 2.051 2.049 2.135 4,209,940 2.0857 -2.00%
2019-10-04 0 19.98 19.98 20.00 19.44 20.25 937,682 18,722,539 19.967 2.091 2.091 2.093 2.035 2.119 8,959,566 2.0897 1.94%
2019-10-03 0 19.60 19.44 19.60 19.00 19.64 310,000 5,991,264 19.327 2.051 2.035 2.051 1.988 2.055 2,962,055 2.0227 2.83%
2019-10-02 0 19.06 19.02 19.06 18.94 19.08 217,000 4,125,604 19.012 1.995 1.991 1.995 1.982 1.997 2,073,438 1.9897 0.21%
2019-09-30 0 19.02 19.00 19.02 18.86 19.10 153,349 2,917,336 19.024 1.991 1.988 1.991 1.974 1.999 1,465,252 1.9910 0.11%
2019-09-27 0 19.00 19.00 19.02 18.98 19.12 181,000 3,441,960 19.016 1.988 1.988 1.991 1.986 2.001 1,729,458 1.9902 -0.52%
2019-09-26 0 19.10 19.04 19.14 19.02 19.46 299,400 5,753,280 19.216 1.999 1.993 2.003 1.991 2.037 2,860,772 2.0111 -0.31%
2019-09-25 0 19.16 19.12 19.16 18.94 19.26 544,000 10,381,836 19.084 2.005 2.001 2.005 1.982 2.016 5,197,928 1.9973 0.74%
2019-09-24 0 19.02 19.00 19.04 19.00 19.34 519,400 9,919,246 19.098 1.991 1.988 1.993 1.988 2.024 4,962,875 1.9987 -0.94%
2019-09-23 0 19.20 19.20 19.22 19.08 19.76 654,400 12,697,652 19.404 2.009 2.009 2.012 1.997 2.068 6,252,802 2.0307 -2.54%
2019-09-20 0 19.70 19.70 19.72 19.66 20.35 1,343,400 26,731,742 19.899 2.062 2.062 2.064 2.058 2.130 12,836,208 2.0825 -1.10%
2019-09-19 0 19.92 19.90 19.92 19.68 20.50 295,000 5,883,686 19.945 2.085 2.083 2.085 2.060 2.145 2,818,730 2.0874 -2.59%
2019-09-18 0 20.45 20.35 20.45 20.10 20.90 896,400 18,334,932 20.454 2.140 2.130 2.140 2.104 2.187 8,565,116 2.1407 -1.92%
2019-09-17 0 20.85 20.75 20.85 20.10 21.05 457,800 9,477,220 20.702 2.182 2.172 2.182 2.104 2.203 4,374,286 2.1666 -1.18%
2019-09-16 0 21.10 21.00 21.15 20.75 21.40 1,040,600 21,964,750 21.108 2.208 2.198 2.213 2.172 2.240 9,942,949 2.2091 -1.40%
2019-09-13 0 21.40 21.30 21.40 20.55 21.55 1,689,000 35,368,565 20.941 2.240 2.229 2.240 2.151 2.255 16,138,421 2.1916 4.14%
2019-09-12 0 20.55 20.50 20.55 20.20 20.65 841,000 17,186,430 20.436 2.151 2.145 2.151 2.114 2.161 8,035,768 2.1387 1.73%
2019-09-11 0 20.20 20.15 20.20 20.05 20.25 311,000 6,269,700 20.160 2.114 2.109 2.114 2.098 2.119 2,971,610 2.1099 0.50%
2019-09-10 0 20.10 20.10 20.20 20.05 20.25 683,200 13,781,730 20.172 2.104 2.104 2.114 2.098 2.119 6,527,987 2.1112 0.25%
2019-09-09 0 20.05 20.05 20.10 19.94 20.75 812,000 16,345,716 20.130 2.098 2.098 2.104 2.087 2.172 7,758,673 2.1068 1.78%
2019-09-06 0 19.70 19.62 19.70 19.28 19.80 311,400 6,082,464 19.533 2.062 2.053 2.062 2.018 2.072 2,975,432 2.0442 1.97%
2019-09-05 0 19.32 19.28 19.32 19.02 19.80 253,200 4,919,916 19.431 2.022 2.018 2.022 1.991 2.072 2,419,330 2.0336 -0.92%
2019-09-04 0 19.50 19.44 19.50 18.88 19.54 709,800 13,645,504 19.224 2.041 2.035 2.041 1.976 2.045 6,782,150 2.0120 2.74%
2019-09-03 0 18.98 18.98 19.00 18.96 19.20 188,400 3,578,696 18.995 1.986 1.986 1.988 1.984 2.009 1,800,165 1.9880 -1.15%
2019-09-02 0 19.20 19.18 19.22 18.96 19.22 273,200 5,226,000 19.129 2.009 2.007 2.012 1.984 2.012 2,610,430 2.0020 0.73%
2019-08-30 0 19.06 19.02 19.10 18.98 19.28 538,600 10,236,886 19.006 1.995 1.991 1.999 1.986 2.018 5,146,331 1.9892 0.00%
2019-08-29 0 19.06 19.02 19.06 19.00 19.32 230,000 4,384,388 19.063 1.995 1.991 1.995 1.988 2.022 2,197,654 1.9950 -2.16%
2019-08-28 0 19.48 19.46 19.58 19.22 19.76 420,400 8,198,776 19.502 2.039 2.037 2.049 2.012 2.068 4,016,929 2.0411 -0.81%
2019-08-27 0 19.64 19.62 19.64 19.56 20.30 456,070 9,067,859 19.883 2.055 2.053 2.055 2.047 2.125 4,357,756 2.0809 -1.31%
2019-08-26 0 19.90 19.88 19.98 19.58 20.00 857,400 17,042,402 19.877 2.083 2.081 2.091 2.049 2.093 8,192,470 2.0803 -3.63%
2019-08-23 0 20.65 20.50 20.65 19.90 20.70 641,200 13,157,405 20.520 2.161 2.145 2.161 2.083 2.166 6,126,676 2.1476 -0.24%
2019-08-22 0 20.70 20.65 20.70 20.60 21.00 1,250,200 25,911,617 20.726 2.166 2.161 2.166 2.156 2.198 11,945,680 2.1691 0.00%
2019-08-21 0 20.70 20.60 20.70 19.74 20.75 1,140,000 23,117,240 20.278 2.166 2.156 2.166 2.066 2.172 10,892,718 2.1223 5.08%
2019-08-20 0 19.70 19.70 19.72 19.52 20.05 478,300 9,463,924 19.787 2.062 2.062 2.064 2.043 2.098 4,570,164 2.0708 -0.51%
2019-08-19 0 19.80 19.76 19.86 19.00 19.90 1,285,200 25,133,356 19.556 2.072 2.068 2.078 1.988 2.083 12,280,106 2.0467 5.66%
2019-08-16 0 18.74 18.72 18.80 18.32 18.84 491,200 9,166,051 18.661 1.961 1.959 1.968 1.917 1.972 4,693,424 1.9530 0.00%
2019-08-15 0 18.74 18.74 18.76 18.10 18.78 316,000 5,897,287 18.662 1.961 1.961 1.963 1.894 1.965 3,019,385 1.9531 -0.21%
2019-08-14 0 18.78 18.78 18.88 18.70 19.00 633,600 11,928,863 18.827 1.965 1.965 1.976 1.957 1.988 6,054,058 1.9704 0.11%
2019-08-13 0 18.76 18.70 18.76 18.62 18.94 852,774 15,978,416 18.737 1.963 1.957 1.963 1.949 1.982 8,148,269 1.9610 -1.68%
2019-08-12 0 19.08 19.04 19.08 18.80 19.20 711,800 13,486,512 18.947 1.997 1.993 1.997 1.968 2.009 6,801,260 1.9829 -0.73%
2019-08-09 0 19.22 19.20 19.22 19.18 19.60 1,104,600 21,313,460 19.295 2.012 2.009 2.012 2.007 2.051 10,554,470 2.0194 -1.23%
2019-08-08 0 19.46 19.40 19.46 19.16 19.66 235,600 4,559,680 19.353 2.037 2.030 2.037 2.005 2.058 2,251,162 2.0255 0.10%
2019-08-07 0 19.44 19.38 19.42 18.92 19.50 990,849 18,978,112 19.153 2.035 2.028 2.032 1.980 2.041 9,467,578 2.0045 1.89%
2019-08-06 0 19.08 19.02 19.08 18.40 19.44 1,239,064 23,546,811 19.004 1.997 1.991 1.997 1.926 2.035 11,839,276 1.9889 -2.75%
2019-08-05 0 19.62 19.60 19.66 19.02 20.50 694,400 13,716,294 19.753 2.053 2.051 2.058 1.991 2.145 6,635,003 2.0673 -3.35%
2019-08-02 0 20.30 20.15 20.30 19.80 20.55 1,173,896 23,576,656 20.084 2.125 2.109 2.125 2.072 2.151 11,216,594 2.1019 -2.87%
2019-08-01 0 20.90 20.85 20.90 20.85 21.45 603,400 12,759,100 21.145 2.187 2.182 2.187 2.182 2.245 5,765,496 2.2130 -2.11%
2019-07-31 0 21.35 21.30 21.35 21.10 21.45 445,200 9,475,260 21.283 2.234 2.229 2.234 2.208 2.245 4,253,893 2.2274 -0.70%
2019-07-30 0 21.50 21.45 21.50 21.35 21.50 313,200 6,729,955 21.488 2.250 2.245 2.250 2.234 2.250 2,992,631 2.2488 0.00%
2019-07-29 0 21.50 21.45 21.50 21.20 21.60 345,200 7,401,740 21.442 2.250 2.245 2.250 2.219 2.261 3,298,391 2.2440 0.00%
2019-07-26 0 21.50 21.40 21.50 20.55 21.70 935,377 20,093,537 21.482 2.250 2.240 2.250 2.151 2.271 8,937,542 2.2482 0.00%
2019-07-25 0 21.50 21.45 21.50 21.25 21.50 778,200 16,694,330 21.452 2.250 2.245 2.250 2.224 2.250 7,435,713 2.2452 0.23%
2019-07-24 0 21.45 21.40 21.50 21.40 21.50 456,000 9,786,380 21.461 2.245 2.240 2.250 2.240 2.250 4,357,087 2.2461 0.23%
2019-07-23 0 21.40 21.30 21.45 21.10 21.70 1,449,000 31,049,860 21.428 2.240 2.229 2.245 2.208 2.271 13,845,217 2.2426 0.23%
2019-07-22 0 21.35 21.35 21.45 21.30 22.10 1,979,200 42,705,530 21.577 2.234 2.234 2.245 2.229 2.313 18,911,287 2.2582 -2.51%
2019-07-19 0 21.90 21.90 21.95 21.40 22.80 3,632,200 80,282,840 22.103 2.292 2.292 2.297 2.240 2.386 34,705,727 2.3132 2.58%
2019-07-18 0 21.35 21.35 21.40 21.20 21.45 679,400 14,511,150 21.359 2.234 2.234 2.240 2.219 2.245 6,491,678 2.2353 -0.23%
2019-07-17 0 21.40 21.30 21.45 21.05 21.45 1,339,400 28,481,660 21.264 2.240 2.229 2.245 2.203 2.245 12,797,988 2.2255 0.94%
2019-07-16 0 21.20 21.10 21.20 20.85 21.20 1,772,800 37,294,365 21.037 2.219 2.208 2.219 2.182 2.219 16,939,131 2.2017 0.47%
2019-07-15 0 21.10 21.05 21.15 21.00 21.25 977,800 20,657,600 21.127 2.208 2.203 2.213 2.198 2.224 9,342,894 2.2110 0.48%
2019-07-12 0 21.00 21.00 21.05 20.45 21.45 1,614,200 34,108,450 21.130 2.198 2.198 2.203 2.140 2.245 15,423,706 2.2114 1.20%
2019-07-11 0 20.75 20.70 20.75 20.30 20.90 1,114,729 23,058,896 20.686 2.172 2.166 2.172 2.125 2.187 10,651,253 2.1649 1.47%
2019-07-10 0 20.45 20.35 20.45 20.00 20.70 1,273,800 25,920,542 20.349 2.140 2.130 2.140 2.093 2.166 12,171,179 2.1297 1.49%
2019-07-09 0 20.15 20.10 20.15 19.90 20.25 1,732,200 34,745,049 20.058 2.109 2.104 2.109 2.083 2.119 16,551,198 2.0992 0.75%
2019-07-08 0 20.00 19.98 20.00 19.90 20.15 2,334,400 46,749,260 20.026 2.093 2.091 2.093 2.083 2.109 22,305,228 2.0959 -0.74%
2019-07-05 0 20.15 20.15 20.30 20.00 20.85 2,147,000 43,553,915 20.286 2.109 2.109 2.125 2.093 2.182 20,514,618 2.1231 -1.23%
2019-07-04 0 20.40 20.35 20.40 19.76 21.50 2,904,000 59,122,057 20.359 2.135 2.130 2.135 2.068 2.250 27,747,765 2.1307 2.51%
2019-07-03 0 19.90 19.86 19.90 19.82 20.10 1,149,246 22,955,587 19.974 2.083 2.078 2.083 2.074 2.104 10,981,063 2.0905 0.00%
2019-07-02 0 19.90 19.86 19.96 19.72 20.55 1,319,600 26,694,354 20.229 2.083 2.078 2.089 2.064 2.151 12,608,798 2.1171 -0.50%
2019-06-28 0 20.00 20.00 20.10 19.98 20.50 4,362,800 85,866,564 19.682 2.093 2.093 2.104 2.091 2.145 41,686,622 2.0598 -1.72%
2019-06-27 0 20.35 20.30 20.35 19.56 20.45 767,000 15,400,908 20.079 2.130 2.125 2.130 2.047 2.140 7,328,697 2.1015 3.83%
2019-06-26 0 19.60 19.60 19.62 19.22 19.70 487,200 9,513,254 19.526 2.051 2.051 2.053 2.012 2.062 4,655,204 2.0436 1.55%
2019-06-25 0 19.30 19.28 19.32 19.28 19.66 304,000 5,896,780 19.397 2.020 2.018 2.022 2.018 2.058 2,904,725 2.0301 -0.62%
2019-06-24 0 19.42 19.46 19.48 19.10 19.52 457,800 8,858,964 19.351 2.032 2.037 2.039 1.999 2.043 4,374,286 2.0252 1.57%
2019-06-21 0 19.12 19.18 19.22 18.86 19.46 5,850,200 111,723,626 19.097 2.001 2.007 2.012 1.974 2.037 55,898,752 1.9987 -2.15%
2019-06-20 0 19.54 19.42 19.56 18.90 19.54 1,614,000 31,147,389 19.298 2.045 2.032 2.047 1.978 2.045 15,421,795 2.0197 2.52%
2019-06-19 0 19.06 18.98 19.06 18.80 19.30 1,609,600 30,670,106 19.054 1.995 1.986 1.995 1.968 2.020 15,379,753 1.9942 1.93%
2019-06-18 0 18.70 18.68 18.70 18.64 18.90 447,400 8,388,686 18.750 1.957 1.955 1.957 1.951 1.978 4,274,914 1.9623 -1.16%
2019-06-17 0 18.92 18.88 19.02 18.76 19.42 232,200 4,418,802 19.030 1.980 1.976 1.991 1.963 2.032 2,218,675 1.9916 -1.46%
2019-06-14 0 19.20 19.14 19.20 19.08 19.34 292,200 5,608,912 19.195 2.009 2.003 2.009 1.997 2.024 2,791,976 2.0089 0.10%
2019-06-13 0 19.18 19.06 19.18 18.54 19.58 1,052,200 19,994,875 19.003 2.007 1.995 2.007 1.940 2.049 10,053,787 1.9888 1.37%
2019-06-12 0 18.92 18.78 18.96 18.74 19.66 375,000 7,144,556 19.052 1.980 1.965 1.984 1.961 2.058 3,583,131 1.9939 -2.47%
2019-06-11 0 19.40 19.40 19.46 19.08 19.70 599,100 11,643,667 19.435 2.030 2.030 2.037 1.997 2.062 5,724,410 2.0340 0.41%
2019-06-10 0 19.32 19.30 19.34 18.78 19.42 712,600 13,718,466 19.251 2.022 2.020 2.024 1.965 2.032 6,808,904 2.0148 2.55%
2019-06-06 0 18.84 18.84 19.04 18.82 19.06 177,400 3,359,790 18.939 1.972 1.972 1.993 1.970 1.995 1,695,060 1.9821 -1.05%
2019-06-05 0 19.04 18.78 19.06 18.62 19.10 479,800 9,056,126 18.875 1.993 1.965 1.995 1.949 1.999 4,584,496 1.9754 2.81%
2019-06-04 0 18.52 18.52 18.56 18.46 19.30 374,000 6,946,686 18.574 1.938 1.938 1.942 1.932 2.020 3,573,576 1.9439 -0.43%
2019-06-03 0 18.60 18.60 18.66 18.42 18.88 178,800 3,335,014 18.652 1.947 1.947 1.953 1.928 1.976 1,708,437 1.9521 -2.82%
2019-05-31 0 19.14 19.12 19.18 18.92 19.60 529,400 10,141,216 19.156 2.003 2.001 2.007 1.980 2.051 5,058,425 2.0048 -0.18%
2019-05-30 0 20.40 20.35 20.40 20.10 20.60 6,254,000 126,662,025 20.253 2.007 2.002 2.007 1.977 2.026 63,575,658 1.9923 0.74%
2019-05-29 0 20.25 20.25 20.40 20.00 20.60 9,217,600 187,126,254 20.301 1.992 1.992 2.007 1.967 2.026 93,702,428 1.9970 -0.25%
2019-05-28 0 20.30 20.20 20.30 19.66 20.45 340,600 6,899,032 20.256 1.997 1.987 1.997 1.934 2.012 3,462,403 1.9926 2.22%
2019-05-27 0 19.86 19.90 20.00 19.42 20.45 784,000 15,583,378 19.877 1.954 1.958 1.967 1.910 2.012 7,969,830 1.9553 1.12%
2019-05-24 0 19.64 19.64 19.66 19.18 19.70 301,200 5,874,384 19.503 1.932 1.932 1.934 1.887 1.938 3,061,878 1.9186 1.13%
2019-05-23 0 19.42 19.40 19.52 19.10 19.66 243,600 4,736,700 19.445 1.910 1.908 1.920 1.879 1.934 2,476,340 1.9128 -1.82%
2019-05-22 0 19.78 19.64 19.78 19.00 19.80 337,600 6,590,674 19.522 1.946 1.932 1.946 1.869 1.948 3,431,906 1.9204 3.02%
2019-05-21 0 19.20 19.18 19.20 18.90 19.38 664,200 12,732,188 19.169 1.889 1.887 1.889 1.859 1.906 6,751,991 1.8857 1.27%
2019-05-20 0 18.96 18.92 19.18 18.68 20.35 2,561,400 48,819,472 19.060 1.865 1.861 1.887 1.838 2.002 26,038,166 1.8749 -4.91%
2019-05-17 0 19.94 19.94 19.98 19.78 21.05 15,428,200 308,639,986 20.005 1.962 1.962 1.965 1.946 2.071 156,836,898 1.9679 -6.38%
2019-05-16 0 21.30 21.25 21.30 20.45 21.30 618,400 13,045,070 21.095 2.095 2.090 2.095 2.012 2.095 6,286,407 2.0751 2.40%
2019-05-15 0 20.80 20.90 20.95 20.15 21.45 555,800 11,626,070 20.918 2.046 2.056 2.061 1.982 2.110 5,650,040 2.0577 3.48%
2019-05-14 0 20.10 20.20 20.35 19.92 20.35 231,800 4,650,094 20.061 1.977 1.987 2.002 1.960 2.002 2,356,386 1.9734 -2.66%
2019-05-10 0 20.65 20.55 20.70 19.98 21.00 340,000 6,986,478 20.548 2.031 2.022 2.036 1.965 2.066 3,456,304 2.0214 2.23%
2019-05-09 0 20.20 20.00 20.10 19.50 20.45 1,251,800 25,138,420 20.082 1.987 1.967 1.977 1.918 2.012 12,725,297 1.9755 -0.74%
2019-05-08 0 20.35 20.35 20.40 20.00 20.75 1,023,800 20,834,150 20.350 2.002 2.002 2.007 1.967 2.041 10,407,541 2.0018 -0.73%
2019-05-07 0 20.50 20.50 20.55 20.25 20.75 645,800 13,225,575 20.479 2.017 2.017 2.022 1.992 2.041 6,564,944 2.0146 0.99%
2019-05-06 0 20.30 20.30 20.35 20.00 20.90 1,150,000 23,329,320 20.286 1.997 1.997 2.002 1.967 2.056 11,690,439 1.9956 -4.92%
2019-05-03 0 21.35 21.35 21.40 21.00 21.40 325,800 6,927,370 21.263 2.100 2.100 2.105 2.066 2.105 3,311,952 2.0916 0.00%
2019-05-02 0 21.35 21.25 21.35 21.00 21.55 827,800 17,728,810 21.417 2.100 2.090 2.100 2.066 2.120 8,415,083 2.1068 2.89%
2019-04-30 0 20.75 20.70 20.75 20.50 20.85 207,800 4,307,820 20.731 2.041 2.036 2.041 2.017 2.051 2,112,412 2.0393 -0.24%
2019-04-29 0 20.80 20.80 20.85 20.40 21.00 264,600 5,495,975 20.771 2.046 2.046 2.051 2.007 2.066 2,689,818 2.0433 0.73%
2019-04-26 0 20.65 20.60 20.65 20.50 20.80 237,600 4,899,090 20.619 2.031 2.026 2.031 2.017 2.046 2,415,346 2.0283 0.49%
2019-04-25 0 20.55 20.55 20.65 20.50 21.05 997,400 20,803,270 20.857 2.022 2.022 2.031 2.017 2.071 10,139,169 2.0518 -2.14%
2019-04-24 0 21.00 20.95 21.00 20.80 21.05 571,800 11,980,540 20.952 2.066 2.061 2.066 2.046 2.071 5,812,690 2.0611 0.72%
2019-04-23 0 20.85 20.80 20.85 20.50 21.35 1,216,000 25,338,700 20.838 2.051 2.046 2.051 2.017 2.100 12,361,369 2.0498 -2.11%
2019-04-18 0 21.30 21.30 21.40 21.30 21.55 1,473,200 31,587,285 21.441 2.095 2.095 2.105 2.095 2.120 14,975,961 2.1092 -0.93%
2019-04-17 0 21.50 21.45 21.50 21.30 21.85 1,062,650 22,823,222 21.478 2.115 2.110 2.115 2.095 2.149 10,802,474 2.1128 -0.23%
2019-04-16 0 21.55 21.55 21.60 21.45 22.05 2,489,400 53,983,290 21.685 2.120 2.120 2.125 2.110 2.169 25,306,243 2.1332 -2.05%
2019-04-15 0 22.00 22.05 22.10 21.85 22.85 2,955,400 65,900,182 22.298 2.164 2.169 2.174 2.149 2.248 30,043,412 2.1935 -0.23%
2019-04-12 0 22.05 21.95 22.15 21.70 22.75 2,653,400 58,532,380 22.059 2.169 2.159 2.179 2.135 2.238 26,973,401 2.1700 -0.68%
2019-04-11 0 22.20 22.15 22.30 22.10 23.80 4,388,200 99,417,079 22.656 2.184 2.179 2.194 2.174 2.341 44,608,683 2.2286 -3.69%
2019-04-10 0 23.05 23.05 23.10 22.40 23.80 8,485,600 196,267,260 23.129 2.267 2.267 2.272 2.204 2.341 86,261,209 2.2753 6.71%
2019-04-09 0 21.60 21.50 21.60 21.40 21.80 2,353,400 50,823,700 21.596 2.125 2.115 2.125 2.105 2.144 23,923,721 2.1244 0.70%
2019-04-08 0 21.45 21.40 21.45 21.30 23.40 3,183,200 71,064,050 22.325 2.110 2.105 2.110 2.095 2.302 32,359,136 2.1961 -3.38%
2019-04-04 0 22.20 22.15 22.35 21.30 22.45 3,024,800 66,642,890 22.032 2.184 2.179 2.199 2.095 2.208 30,748,905 2.1673 6.22%
2019-04-03 0 20.90 20.85 20.90 20.05 21.20 3,710,400 76,983,570 20.748 2.056 2.051 2.056 1.972 2.085 37,718,439 2.0410 3.98%
2019-04-02 0 20.10 20.10 20.35 20.00 20.85 1,195,250 24,190,284 20.239 1.977 1.977 2.002 1.967 2.051 12,150,432 1.9909 -1.71%
2019-04-01 0 20.45 20.40 20.50 20.25 21.40 6,504,000 134,671,320 20.706 2.012 2.007 2.017 1.992 2.105 66,117,057 2.0369 0.00%
2019-03-29 0 20.45 20.25 20.50 19.16 21.60 4,061,000 81,319,616 20.025 2.012 1.992 2.017 1.885 2.125 41,282,499 1.9698 9.24%
2019-03-28 0 18.72 18.72 18.74 17.90 19.08 518,800 9,656,980 18.614 1.842 1.842 1.843 1.761 1.877 5,273,913 1.8311 1.74%
2019-03-27 0 18.40 18.40 18.48 17.24 18.48 2,596,800 45,372,480 17.472 1.810 1.810 1.818 1.696 1.818 26,398,028 1.7188 6.85%
2019-03-26 0 17.22 17.22 17.28 17.08 17.58 1,459,000 24,826,836 17.016 1.694 1.694 1.700 1.680 1.729 14,831,609 1.6739 -1.03%
2019-03-25 0 17.40 17.34 17.40 17.24 17.80 1,462,800 25,049,768 17.125 1.712 1.706 1.712 1.696 1.751 14,870,239 1.6846 -0.46%
2019-03-22 0 17.48 17.38 17.48 17.38 18.04 1,657,800 28,467,932 17.172 1.720 1.710 1.720 1.710 1.775 16,852,530 1.6892 -2.67%
2019-03-21 0 17.96 17.90 17.96 16.78 18.66 1,398,200 23,998,927 17.164 1.767 1.761 1.767 1.651 1.836 14,213,541 1.6885 7.03%
2019-03-20 0 16.78 16.66 16.78 16.32 17.08 144,100 2,412,008 16.738 1.651 1.639 1.651 1.605 1.680 1,464,863 1.6466 -0.59%
2019-03-19 0 16.88 16.76 16.88 16.30 17.14 78,600 1,331,360 16.938 1.661 1.649 1.661 1.603 1.686 799,016 1.6662 -1.17%
2019-03-18 0 17.08 17.04 17.08 16.82 17.08 307,000 5,216,476 16.992 1.680 1.676 1.680 1.655 1.680 3,120,839 1.6715 0.71%
2019-03-15 0 16.96 16.60 16.88 16.12 16.96 964,416 16,052,491 16.645 1.668 1.633 1.661 1.586 1.668 9,803,867 1.6374 5.34%
2019-03-14 0 16.10 16.10 16.30 16.08 16.34 201,400 3,279,960 16.286 1.584 1.584 1.603 1.582 1.607 2,047,352 1.6021 0.12%
2019-03-13 0 16.08 16.08 16.12 16.08 16.28 154,800 2,504,348 16.178 1.582 1.582 1.586 1.582 1.601 1,573,635 1.5914 -0.37%
2019-03-12 0 16.14 16.00 16.02 15.80 16.30 62,200 1,001,744 16.105 1.588 1.574 1.576 1.554 1.603 632,300 1.5843 2.28%
2019-03-11 0 15.78 15.78 16.28 15.50 16.30 275,800 4,311,528 15.633 1.552 1.552 1.601 1.525 1.603 2,803,672 1.5378 1.81%
2019-03-08 0 15.50 15.38 15.78 15.50 16.16 203,600 3,195,136 15.693 1.525 1.513 1.552 1.525 1.590 2,069,716 1.5438 -3.49%
2019-03-07 0 16.06 16.06 16.30 16.00 16.30 4,200 68,352 16.274 1.580 1.580 1.603 1.574 1.603 42,696 1.6009 -1.47%
2019-03-06 0 16.30 16.22 16.52 16.30 16.56 126,000 2,085,340 16.550 1.603 1.596 1.625 1.603 1.629 1,280,866 1.6281 -0.37%
2019-03-05 0 16.36 16.36 16.50 16.20 16.56 542,400 8,947,508 16.496 1.609 1.609 1.623 1.594 1.629 5,513,821 1.6227 1.11%
2019-03-04 0 16.18 16.18 16.28 16.10 16.34 142,000 2,299,168 16.191 1.592 1.592 1.601 1.584 1.607 1,443,515 1.5928 -0.98%
2019-03-01 0 16.34 16.28 16.34 16.28 16.38 9,200 150,568 16.366 1.607 1.601 1.607 1.601 1.611 93,524 1.6099 0.37%
2019-02-28 0 16.28 16.24 16.28 16.24 16.28 296,000 4,818,680 16.279 1.601 1.598 1.601 1.598 1.601 3,009,017 1.6014 -0.12%
2019-02-27 0 16.30 16.30 16.32 16.24 16.38 639,800 10,426,876 16.297 1.603 1.603 1.605 1.598 1.611 6,503,950 1.6032 -0.12%
2019-02-26 0 16.32 16.32 16.34 16.24 16.56 126,800 2,084,020 16.435 1.605 1.605 1.607 1.598 1.629 1,288,998 1.6168 0.12%
2019-02-25 0 16.30 16.30 16.48 16.26 16.46 121,400 1,983,840 16.341 1.603 1.603 1.621 1.600 1.619 1,234,104 1.6075 0.25%
2019-02-22 0 16.26 16.26 16.40 16.24 16.46 133,200 2,179,196 16.360 1.600 1.600 1.613 1.598 1.619 1,354,058 1.6094 -0.37%
2019-02-21 0 16.32 16.32 16.48 16.06 16.58 122,400 1,995,964 16.307 1.605 1.605 1.621 1.580 1.631 1,244,269 1.6041 1.62%
2019-02-20 0 16.06 16.26 16.50 16.06 16.78 150,800 2,492,400 16.528 1.580 1.600 1.623 1.580 1.651 1,532,972 1.6259 -2.19%
2019-02-19 0 16.42 16.42 16.46 16.40 16.80 133,000 2,221,576 16.704 1.615 1.615 1.619 1.613 1.653 1,352,025 1.6431 -0.12%
2019-02-18 0 16.44 16.44 16.98 16.02 16.52 9,200 150,004 16.305 1.617 1.617 1.670 1.576 1.625 93,524 1.6039 1.48%
2019-02-15 0 16.20 16.20 16.46 16.18 16.46 122,000 1,992,516 16.332 1.594 1.594 1.619 1.592 1.619 1,240,203 1.6066 0.12%
2019-02-14 0 16.18 16.18 16.38 16.16 16.38 128,000 2,084,916 16.288 1.592 1.592 1.611 1.590 1.611 1,301,197 1.6023 0.00%
2019-02-13 0 16.18 16.18 16.24 16.02 16.50 4,200 68,724 16.363 1.592 1.592 1.598 1.576 1.623 42,696 1.6096 -1.94%
2019-02-12 0 16.50 - 16.50 16.00 16.50 172,400 2,839,224 16.469 1.623 - 1.623 1.574 1.623 1,752,549 1.6201 1.10%
2019-02-11 0 16.32 16.32 16.50 16.16 16.20 400 6,472 16.180 1.605 1.605 1.623 1.590 1.594 4,066 1.5916 1.12%
2019-02-08 0 16.14 15.82 16.16 15.80 16.14 2,000 32,144 16.072 1.588 1.556 1.590 1.554 1.588 20,331 1.5810 0.00%
2019-02-04 0 16.14 16.10 16.30 - - 0 0 - 1.588 1.584 1.603 - - 0 - 0.00%
2019-02-01 0 16.14 16.14 17.00 16.14 16.14 400 6,456 16.140 1.588 1.588 1.672 1.588 1.588 4,066 1.5877 0.00%
2019-01-31 0 16.14 16.08 17.00 16.06 16.14 1,400 22,576 16.126 1.588 1.582 1.672 1.580 1.588 14,232 1.5863 0.12%
2019-01-30 0 16.12 16.12 16.84 16.00 16.38 130,000 2,096,704 16.128 1.586 1.586 1.657 1.574 1.611 1,321,528 1.5866 -1.10%
2019-01-29 0 16.30 16.00 16.50 15.88 16.30 132,600 2,138,676 16.129 1.603 1.574 1.623 1.562 1.603 1,347,958 1.5866 1.62%
2019-01-28 0 16.04 16.04 16.38 16.02 16.68 129,200 2,096,776 16.229 1.578 1.578 1.611 1.576 1.641 1,313,395 1.5965 -2.20%
2019-01-25 0 16.40 16.00 16.40 16.00 16.40 70,200 1,131,836 16.123 1.613 1.574 1.613 1.574 1.613 713,625 1.5860 2.50%
2019-01-24 0 16.00 - 16.20 16.00 16.20 110,000 1,762,000 16.018 1.574 - 1.594 1.574 1.594 1,118,216 1.5757 0.00%
2019-01-23 0 16.00 16.00 16.20 15.88 16.20 4,800 76,400 15.917 1.574 1.574 1.594 1.562 1.594 48,795 1.5657 1.39%
2019-01-22 0 15.78 - 15.88 15.78 15.90 144,400 2,288,220 15.846 1.552 - 1.562 1.552 1.564 1,467,913 1.5588 -2.59%
2019-01-21 0 16.20 16.00 16.20 15.90 16.20 154,000 2,476,828 16.083 1.594 1.574 1.594 1.564 1.594 1,565,502 1.5821 1.89%
2019-01-18 0 15.90 15.90 16.50 15.86 16.60 197,600 3,199,256 16.191 1.564 1.564 1.623 1.560 1.633 2,008,722 1.5927 0.00%
2019-01-17 0 15.90 - 15.90 15.90 16.10 239,600 3,839,456 16.024 1.564 - 1.564 1.564 1.584 2,435,678 1.5763 -2.09%
2019-01-16 0 16.24 15.84 16.24 15.50 16.24 265,200 4,187,600 15.790 1.598 1.558 1.598 1.525 1.598 2,695,917 1.5533 1.50%
2019-01-15 0 16.00 - 16.02 16.00 16.22 249,000 4,010,604 16.107 1.574 - 1.576 1.574 1.596 2,531,234 1.5844 -1.23%
2019-01-14 0 16.20 - 16.20 16.20 16.50 1,458,200 23,707,592 16.258 1.594 - 1.594 1.594 1.623 14,823,477 1.5993 -0.12%
2019-01-11 0 16.22 16.22 17.08 16.20 16.20 200 3,240 16.200 1.596 1.596 1.680 1.594 1.594 2,033 1.5936 -0.98%
2019-01-10 0 16.38 16.38 16.88 16.30 16.32 400 6,524 16.310 1.611 1.611 1.661 1.603 1.605 4,066 1.6044 0.37%
2019-01-09 0 16.32 16.30 16.46 16.20 16.32 800 13,008 16.260 1.605 1.603 1.619 1.594 1.605 8,132 1.5995 0.25%
2019-01-08 0 16.28 16.24 17.14 16.00 16.28 1,600 25,936 16.210 1.601 1.598 1.686 1.574 1.601 16,265 1.5946 1.12%
2019-01-07 0 16.10 16.10 16.56 15.98 16.58 235,000 3,865,476 16.449 1.584 1.584 1.629 1.572 1.631 2,388,916 1.6181 -0.98%
2019-01-04 0 16.26 16.26 16.28 15.52 16.26 59,600 963,184 16.161 1.600 1.600 1.601 1.527 1.600 605,870 1.5898 2.78%
2019-01-03 0 15.82 15.82 15.94 15.82 15.94 400 6,352 15.880 1.556 1.556 1.568 1.556 1.568 4,066 1.5621 -2.10%
2019-01-02 0 16.16 - 16.16 16.22 16.22 200 3,244 16.220 1.590 - 1.590 1.596 1.596 2,033 1.5956 1.00%
2018-12-31 0 16.00 16.00 16.08 15.70 16.24 268,400 4,292,772 15.994 1.574 1.574 1.582 1.544 1.598 2,728,447 1.5733 -1.36%
2018-12-28 0 16.22 16.22 16.26 15.80 16.20 2,200 35,500 16.136 1.596 1.596 1.600 1.554 1.594 22,364 1.5873 1.00%
2018-12-27 0 16.06 16.06 16.08 15.52 16.24 325,200 5,225,340 16.068 1.580 1.580 1.582 1.527 1.598 3,305,853 1.5806 -0.99%
2018-12-24 0 16.22 - 16.26 16.18 16.24 121,800 1,974,640 16.212 1.596 - 1.600 1.592 1.598 1,238,170 1.5948 0.00%
2018-12-21 0 16.22 - 16.26 16.18 16.24 438,600 7,122,224 16.239 1.596 - 1.600 1.592 1.598 4,458,632 1.5974 0.75%
2018-12-20 0 16.10 16.10 16.26 16.00 16.26 52,600 848,680 16.135 1.584 1.584 1.600 1.574 1.600 534,711 1.5872 -0.62%
2018-12-19 0 16.20 16.20 16.34 16.20 16.28 8,200 133,144 16.237 1.594 1.594 1.607 1.594 1.601 83,358 1.5973 -0.25%
2018-12-18 0 16.24 16.24 16.48 16.10 16.50 1,078,200 17,579,776 16.305 1.598 1.598 1.621 1.584 1.623 10,960,549 1.6039 -0.73%
2018-12-17 0 16.36 16.36 16.38 16.32 16.42 96,400 1,578,616 16.376 1.609 1.609 1.611 1.605 1.615 979,964 1.6109 -1.21%
2018-12-14 0 16.56 16.56 16.58 16.52 16.82 1,122,600 18,647,188 16.611 1.629 1.629 1.631 1.625 1.655 11,411,902 1.6340 -0.12%
2018-12-13 0 16.58 16.58 16.66 16.46 16.58 445,600 7,375,608 16.552 1.631 1.631 1.639 1.619 1.631 4,529,791 1.6282 0.48%
2018-12-12 0 16.50 16.50 16.52 16.30 16.50 64,200 1,056,400 16.455 1.623 1.623 1.625 1.603 1.623 652,631 1.6187 0.86%
2018-12-11 0 16.36 16.36 16.42 16.00 16.36 59,200 957,296 16.171 1.609 1.609 1.615 1.574 1.609 601,803 1.5907 1.61%
2018-12-10 0 16.10 16.10 16.24 16.10 16.30 120,400 1,956,632 16.251 1.584 1.584 1.598 1.584 1.603 1,223,938 1.5986 -1.11%
2018-12-07 0 16.28 16.26 16.36 16.12 16.48 111,200 1,814,592 16.318 1.601 1.600 1.609 1.586 1.621 1,130,415 1.6052 1.12%
2018-12-06 0 16.10 16.10 16.38 16.10 16.12 13,600 218,972 16.101 1.584 1.584 1.611 1.584 1.586 138,252 1.5839 0.00%
2018-12-05 0 16.10 15.94 16.20 15.58 16.22 231,600 3,702,168 15.985 1.584 1.568 1.594 1.533 1.596 2,354,353 1.5725 3.34%
2018-12-04 0 15.58 15.26 15.60 15.12 15.60 545,000 8,333,152 15.290 1.533 1.501 1.535 1.487 1.535 5,540,252 1.5041 -0.13%
2018-12-03 0 15.60 15.50 15.60 15.20 15.98 51,200 797,624 15.579 1.535 1.525 1.535 1.495 1.572 520,479 1.5325 3.31%
2018-11-30 0 15.10 15.10 15.50 15.10 15.70 61,000 946,936 15.524 1.485 1.485 1.525 1.485 1.544 620,102 1.5271 -2.58%
2018-11-29 0 15.50 15.38 15.52 15.38 15.60 33,400 515,964 15.448 1.525 1.513 1.527 1.513 1.535 339,531 1.5196 1.31%
2018-11-28 0 15.30 15.10 15.30 15.34 15.38 600 9,216 15.360 1.505 1.485 1.505 1.509 1.513 6,099 1.5110 -0.52%
2018-11-27 0 15.38 15.38 15.40 15.00 15.40 37,200 570,204 15.328 1.513 1.513 1.515 1.476 1.515 378,160 1.5078 1.18%
2018-11-26 0 15.20 15.20 15.36 14.90 15.44 68,000 1,037,764 15.261 1.495 1.495 1.511 1.466 1.519 691,261 1.5013 -1.94%
2018-11-23 0 15.50 15.12 16.00 15.00 15.50 38,200 577,804 15.126 1.525 1.487 1.574 1.476 1.525 388,326 1.4879 3.89%
2018-11-22 0 14.92 14.92 14.94 13.18 15.00 26,200 376,672 14.377 1.468 1.468 1.470 1.297 1.476 266,339 1.4143 5.22%
2018-11-21 0 14.18 14.18 14.30 14.00 14.50 18,200 257,984 14.175 1.395 1.395 1.407 1.377 1.426 185,014 1.3944 1.29%
2018-11-20 0 14.00 14.00 14.02 13.76 14.08 13,000 181,864 13.990 1.377 1.377 1.379 1.354 1.385 132,153 1.3762 -2.37%
2018-11-19 0 14.34 14.34 14.36 14.04 14.40 9,400 134,064 14.262 1.411 1.411 1.413 1.381 1.417 95,557 1.4030 3.46%
2018-11-16 0 13.86 13.84 13.90 13.70 15.08 45,600 640,076 14.037 1.363 1.361 1.367 1.348 1.483 463,551 1.3808 -7.60%
2018-11-15 0 15.00 15.00 15.26 14.84 15.46 82,800 1,269,744 15.335 1.476 1.476 1.501 1.460 1.521 841,712 1.5085 -5.06%
2018-11-14 0 15.80 15.62 15.80 15.90 15.90 200 3,180 15.900 1.554 1.537 1.554 1.564 1.564 2,033 1.5641 0.25%
2018-11-13 0 15.76 15.76 15.78 15.60 15.86 264,200 4,164,556 15.763 1.550 1.550 1.552 1.535 1.560 2,685,751 1.5506 -1.01%
2018-11-12 0 15.92 15.72 15.92 - - 0 0 - 1.566 1.546 1.566 - - 0 - -0.75%
2018-11-09 0 16.04 16.04 16.30 15.80 16.00 45,000 712,512 15.834 1.578 1.578 1.603 1.554 1.574 457,452 1.5576 -0.12%
2018-11-08 0 16.06 16.04 16.30 16.00 16.06 6,400 102,764 16.057 1.580 1.578 1.603 1.574 1.580 65,060 1.5795 0.00%
2018-11-07 0 16.06 16.06 16.14 16.00 16.20 41,400 665,756 16.081 1.580 1.580 1.588 1.574 1.594 420,856 1.5819 0.00%
2018-11-06 0 16.06 16.06 16.18 16.00 16.80 9,600 155,324 16.180 1.580 1.580 1.592 1.574 1.653 97,590 1.5916 -0.62%
2018-11-05 0 16.16 16.16 16.20 16.16 16.20 800 12,936 16.170 1.590 1.590 1.594 1.590 1.594 8,132 1.5907 -3.12%
2018-11-02 0 16.68 16.54 16.68 16.36 16.86 81,000 1,349,124 16.656 1.641 1.627 1.641 1.609 1.659 823,414 1.6385 1.21%
2018-11-01 0 16.48 16.48 16.56 16.16 16.50 259,600 4,214,404 16.234 1.621 1.621 1.629 1.590 1.623 2,638,990 1.5970 1.98%
2018-10-31 0 16.16 16.16 16.20 16.08 16.20 401,000 6,463,976 16.120 1.590 1.590 1.594 1.582 1.594 4,076,405 1.5857 0.25%
2018-10-30 0 16.12 16.10 16.12 16.02 16.14 293,800 4,724,700 16.081 1.586 1.584 1.586 1.576 1.588 2,986,653 1.5819 0.75%
2018-10-29 0 16.00 16.00 16.02 16.00 16.30 950,200 15,246,792 16.046 1.574 1.574 1.576 1.574 1.603 9,659,352 1.5784 -0.25%
2018-10-26 0 16.04 16.04 16.08 16.00 16.10 846,800 13,582,804 16.040 1.578 1.578 1.582 1.574 1.584 8,608,229 1.5779 0.75%
2018-10-25 0 15.92 15.92 15.98 15.70 16.28 731,000 11,584,476 15.847 1.566 1.566 1.572 1.544 1.601 7,431,053 1.5589 -2.21%
2018-10-24 0 16.28 16.28 16.30 16.18 16.84 1,303,600 21,256,452 16.306 1.601 1.601 1.603 1.592 1.657 13,251,875 1.6040 0.49%
2018-10-23 0 16.20 16.20 16.22 16.18 16.34 297,000 4,813,948 16.209 1.594 1.594 1.596 1.592 1.607 3,019,183 1.5945 -0.37%
2018-10-22 0 16.26 16.26 16.30 16.22 16.52 27,600 451,564 16.361 1.600 1.600 1.603 1.596 1.625 280,571 1.6094 0.37%
2018-10-19 0 16.20 16.18 16.28 16.10 16.42 413,400 6,681,088 16.161 1.594 1.592 1.601 1.584 1.615 4,202,459 1.5898 0.75%
2018-10-18 0 16.08 16.06 16.08 16.00 16.50 2,676,400 43,090,364 16.100 1.582 1.580 1.582 1.574 1.623 27,207,210 1.5838 -1.35%
2018-10-16 0 16.30 16.30 16.36 16.24 16.48 623,800 10,159,944 16.287 1.603 1.603 1.609 1.598 1.621 6,341,301 1.6022 0.62%
2018-10-15 0 16.20 16.20 16.24 16.18 17.02 1,062,000 17,310,716 16.300 1.594 1.594 1.598 1.592 1.674 10,795,866 1.6035 0.00%
2018-10-12 0 16.20 16.16 16.26 15.88 16.32 1,589,600 25,753,176 16.201 1.594 1.590 1.600 1.562 1.605 16,159,237 1.5937 2.02%
2018-10-11 0 15.88 15.88 15.90 15.72 16.60 12,237,600 199,804,848 16.327 1.562 1.562 1.564 1.546 1.633 124,402,537 1.6061

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