Weimob Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02013  2019-01-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 2.410 2.400 2.410 2.330 2.470 136,599,950 328,850,402 2.4074 2.410 2.400 2.410 2.330 2.470 136,599,950 2.4074 -0.82%
2026-01-15 0 2.430 2.420 2.430 2.380 2.540 202,015,644 492,782,863 2.4393 2.430 2.420 2.430 2.380 2.540 202,015,644 2.4393 -6.18%
2026-01-14 0 2.590 2.580 2.590 2.340 2.620 508,649,365 1,281,654,239 2.5197 2.590 2.580 2.590 2.340 2.620 508,649,365 2.5197 11.16%
2026-01-13 0 2.330 2.320 2.330 2.310 2.580 269,029,157 649,070,078 2.4126 2.330 2.320 2.330 2.310 2.580 269,029,157 2.4126 -4.51%
2026-01-12 0 2.440 2.430 2.440 2.120 2.520 672,209,475 1,599,875,278 2.3800 2.440 2.430 2.440 2.120 2.520 672,209,475 2.3800 21.39%
2026-01-09 0 2.010 2.000 2.010 1.950 2.050 71,089,268 141,944,425 1.9967 2.010 2.000 2.010 1.950 2.050 71,089,268 1.9967 2.55%
2026-01-08 0 1.960 1.960 1.970 1.950 2.020 40,120,171 78,789,685 1.9638 1.960 1.960 1.970 1.950 2.020 40,120,171 1.9638 -2.49%
2026-01-07 0 2.010 2.000 2.010 1.980 2.130 113,086,000 231,766,285 2.0495 2.010 2.000 2.010 1.980 2.130 113,086,000 2.0495 1.52%
2026-01-06 0 1.980 1.980 1.990 1.950 2.030 68,672,000 136,981,685 1.9947 1.980 1.980 1.990 1.950 2.030 68,672,000 1.9947 2.59%
2026-01-05 0 1.930 1.930 1.940 1.870 1.970 59,914,000 115,033,040 1.9200 1.930 1.930 1.940 1.870 1.970 59,914,000 1.9200 1.05%
2026-01-02 0 1.910 1.900 1.910 1.840 1.910 26,609,000 50,329,815 1.8915 1.910 1.900 1.910 1.840 1.910 26,609,000 1.8915 3.80%
2025-12-31 0 1.840 1.830 1.840 1.810 1.870 12,971,000 23,870,273 1.8403 1.840 1.830 1.840 1.810 1.870 12,971,000 1.8403 0.55%
2025-12-30 0 1.830 1.820 1.830 1.820 1.880 40,857,273 75,424,398 1.8460 1.830 1.820 1.830 1.820 1.880 40,857,273 1.8460 -1.08%
2025-12-29 0 1.850 1.840 1.850 1.800 1.890 50,742,323 94,526,650 1.8629 1.850 1.840 1.850 1.800 1.890 50,742,323 1.8629 3.35%
2025-12-24 0 1.790 1.790 1.800 1.790 1.820 13,540,987 24,473,087 1.8073 1.790 1.790 1.800 1.790 1.820 13,540,987 1.8073 -0.56%
2025-12-23 0 1.800 1.800 1.810 1.790 1.830 21,880,704 39,495,156 1.8050 1.800 1.800 1.810 1.790 1.830 21,880,704 1.8050 -1.10%
2025-12-22 0 1.820 1.810 1.820 1.800 1.830 23,852,000 43,366,885 1.8182 1.820 1.810 1.820 1.800 1.830 23,852,000 1.8182 0.55%
2025-12-19 0 1.810 1.800 1.810 1.800 1.840 17,814,761 32,403,117 1.8189 1.810 1.800 1.810 1.800 1.840 17,814,761 1.8189 0.00%
2025-12-18 0 1.810 1.800 1.810 1.750 1.820 67,615,000 121,106,750 1.7911 1.810 1.800 1.810 1.750 1.820 67,615,000 1.7911 1.12%
2025-12-17 0 1.790 1.790 1.800 1.780 1.830 31,436,001 56,381,555 1.7935 1.790 1.790 1.800 1.780 1.830 31,436,001 1.7935 -1.10%
2025-12-16 0 1.810 1.800 1.810 1.790 1.870 41,821,000 75,610,915 1.8080 1.810 1.800 1.810 1.790 1.870 41,821,000 1.8080 -3.21%
2025-12-15 0 1.870 1.860 1.870 1.860 1.900 20,630,039 38,791,164 1.8803 1.870 1.860 1.870 1.860 1.900 20,630,039 1.8803 -2.60%
2025-12-12 0 1.920 1.910 1.920 1.870 1.930 26,596,000 50,708,780 1.9066 1.920 1.910 1.920 1.870 1.930 26,596,000 1.9066 3.23%
2025-12-11 0 1.860 1.860 1.870 1.850 1.940 31,087,000 58,412,060 1.8790 1.860 1.860 1.870 1.850 1.940 31,087,000 1.8790 -3.12%
2025-12-10 0 1.920 1.910 1.920 1.890 1.930 22,864,462 43,576,519 1.9059 1.920 1.910 1.920 1.890 1.930 22,864,462 1.9059 -0.52%
2025-12-09 0 1.930 1.920 1.930 1.910 1.980 22,112,000 42,884,389 1.9394 1.930 1.920 1.930 1.910 1.980 22,112,000 1.9394 -1.53%
2025-12-08 0 1.960 1.960 1.970 1.950 1.980 25,399,000 49,930,210 1.9658 1.960 1.960 1.970 1.950 1.980 25,399,000 1.9658 -1.01%
2025-12-05 0 1.980 1.970 1.980 1.870 1.980 96,426,157 185,824,765 1.9271 1.980 1.970 1.980 1.870 1.980 96,426,157 1.9271 3.66%
2025-12-04 0 1.910 1.910 1.920 1.880 1.930 36,936,000 70,295,915 1.9032 1.910 1.910 1.920 1.880 1.930 36,936,000 1.9032 1.60%
2025-12-03 0 1.880 1.870 1.880 1.860 1.940 69,698,000 131,344,160 1.8845 1.880 1.870 1.880 1.860 1.940 69,698,000 1.8845 -3.09%
2025-12-02 0 1.940 1.930 1.940 1.930 2.010 60,651,006 118,572,736 1.9550 1.940 1.930 1.940 1.930 2.010 60,651,006 1.9550 -3.48%
2025-12-01 0 2.010 2.010 2.020 1.980 2.030 20,115,000 40,539,245 2.0154 2.010 2.010 2.020 1.980 2.030 20,115,000 2.0154 1.01%
2025-11-28 0 1.990 1.990 2.000 1.970 2.020 13,947,000 27,823,210 1.9949 1.990 1.990 2.000 1.970 2.020 13,947,000 1.9949 0.51%
2025-11-27 0 1.980 1.970 1.980 1.970 2.010 23,709,000 47,104,945 1.9868 1.980 1.970 1.980 1.970 2.010 23,709,000 1.9868 -0.50%
2025-11-26 0 1.990 1.990 2.000 1.990 2.030 23,823,750 47,725,665 2.0033 1.990 1.990 2.000 1.990 2.030 23,823,750 2.0033 -0.50%
2025-11-25 0 2.000 2.000 2.010 1.990 2.050 42,037,000 85,068,315 2.0237 2.000 2.000 2.010 1.990 2.050 42,037,000 2.0237 0.00%
2025-11-24 0 2.000 2.000 2.010 1.930 2.020 48,198,200 95,298,288 1.9772 2.000 2.000 2.010 1.930 2.020 48,198,200 1.9772 2.56%
2025-11-21 0 1.950 1.940 1.950 1.930 1.990 40,916,152 79,998,537 1.9552 1.950 1.940 1.950 1.930 1.990 40,916,152 1.9552 -2.50%
2025-11-20 0 2.000 1.990 2.000 1.970 2.010 37,082,800 73,878,095 1.9922 2.000 1.990 2.000 1.970 2.010 37,082,800 1.9922 1.52%
2025-11-19 0 1.970 1.960 1.970 1.950 2.040 48,650,000 96,249,690 1.9784 1.970 1.960 1.970 1.950 2.040 48,650,000 1.9784 -2.48%
2025-11-18 0 2.020 2.010 2.020 2.000 2.050 51,598,200 104,390,314 2.0231 2.020 2.010 2.020 2.000 2.050 51,598,200 2.0231 -2.42%
2025-11-17 0 2.070 2.060 2.070 2.040 2.100 42,195,000 87,232,140 2.0674 2.070 2.060 2.070 2.040 2.100 42,195,000 2.0674 -1.43%
2025-11-14 0 2.100 2.100 2.110 2.100 2.160 49,950,300 105,799,173 2.1181 2.100 2.100 2.110 2.100 2.160 49,950,300 2.1181 -3.67%
2025-11-13 0 2.180 2.180 2.190 2.130 2.200 45,152,670 97,447,805 2.1582 2.180 2.180 2.190 2.130 2.200 45,152,670 2.1582 0.46%
2025-11-12 0 2.170 2.170 2.180 2.140 2.190 31,300,000 67,738,495 2.1642 2.170 2.170 2.180 2.140 2.190 31,300,000 2.1642 -0.46%
2025-11-11 0 2.180 2.170 2.180 2.160 2.240 32,731,000 71,582,120 2.1870 2.180 2.170 2.180 2.160 2.240 32,731,000 2.1870 0.00%
2025-11-10 0 2.180 2.180 2.190 2.150 2.190 40,712,000 88,365,046 2.1705 2.180 2.180 2.190 2.150 2.190 40,712,000 2.1705 1.40%
2025-11-07 0 2.150 2.140 2.150 2.140 2.190 41,471,637 89,384,897 2.1553 2.150 2.140 2.150 2.140 2.190 41,471,637 2.1553 -3.15%
2025-11-06 0 2.220 2.210 2.220 2.160 2.240 32,388,136 71,341,587 2.2027 2.220 2.210 2.220 2.160 2.240 32,388,136 2.2027 1.37%
2025-11-05 0 2.190 2.180 2.190 2.130 2.200 54,504,000 117,843,764 2.1621 2.190 2.180 2.190 2.130 2.200 54,504,000 2.1621 -2.67%
2025-11-04 0 2.250 2.240 2.250 2.220 2.300 43,985,000 99,185,855 2.2550 2.250 2.240 2.250 2.220 2.300 43,985,000 2.2550 -2.17%
2025-11-03 0 2.300 2.300 2.310 2.260 2.330 36,480,505 83,968,016 2.3017 2.300 2.300 2.310 2.260 2.330 36,480,505 2.3017 1.32%
2025-10-31 0 2.270 2.260 2.270 2.250 2.300 38,052,000 86,826,755 2.2818 2.270 2.260 2.270 2.250 2.300 38,052,000 2.2818 0.00%
2025-10-30 0 2.270 2.270 2.280 2.240 2.330 59,783,000 136,629,245 2.2854 2.270 2.270 2.280 2.240 2.330 59,783,000 2.2854 0.44%
2025-10-28 0 2.260 2.260 2.270 2.260 2.310 43,084,250 98,216,305 2.2796 2.260 2.260 2.270 2.260 2.310 43,084,250 2.2796 -2.16%
2025-10-27 0 2.310 2.300 2.310 2.290 2.350 56,508,000 130,695,265 2.3129 2.310 2.300 2.310 2.290 2.350 56,508,000 2.3129 0.00%
2025-10-24 0 2.310 2.300 2.310 2.260 2.310 79,460,000 180,701,460 2.2741 2.310 2.300 2.310 2.260 2.310 79,460,000 2.2741 2.67%
2025-10-23 0 2.250 2.240 2.250 2.220 2.290 78,762,575 177,025,203 2.2476 2.250 2.240 2.250 2.220 2.290 78,762,575 2.2476 -2.17%
2025-10-22 0 2.300 2.290 2.300 2.290 2.370 87,222,000 201,943,225 2.3153 2.300 2.290 2.300 2.290 2.370 87,222,000 2.3153 -3.77%
2025-10-21 0 2.390 2.380 2.390 2.380 2.610 277,341,250 693,266,038 2.4997 2.390 2.380 2.390 2.380 2.610 277,341,250 2.4997 2.14%
2025-10-20 0 2.340 2.330 2.340 2.310 2.360 41,019,000 95,814,680 2.3359 2.340 2.330 2.340 2.310 2.360 41,019,000 2.3359 2.18%
2025-10-17 0 2.290 2.280 2.290 2.280 2.430 87,111,000 202,673,440 2.3266 2.290 2.280 2.290 2.280 2.430 87,111,000 2.3266 -6.15%
2025-10-16 0 2.440 2.440 2.450 2.430 2.510 61,551,000 151,177,691 2.4561 2.440 2.440 2.450 2.430 2.510 61,551,000 2.4561 -2.79%
2025-10-15 0 2.510 2.500 2.510 2.430 2.510 61,995,755 153,397,585 2.4743 2.510 2.500 2.510 2.430 2.510 61,995,755 2.4743 2.87%
2025-10-14 0 2.440 2.440 2.450 2.430 2.630 88,377,000 221,965,910 2.5116 2.440 2.440 2.450 2.430 2.630 88,377,000 2.5116 -4.69%
2025-10-13 0 2.560 2.550 2.560 2.460 2.590 104,929,000 265,049,909 2.5260 2.560 2.550 2.560 2.460 2.590 104,929,000 2.5260 -2.66%
2025-10-10 0 2.630 2.620 2.630 2.610 2.700 72,058,000 190,868,472 2.6488 2.630 2.620 2.630 2.610 2.700 72,058,000 2.6488 -2.95%
2025-10-09 0 2.710 2.710 2.720 2.710 2.870 111,293,638 307,767,162 2.7654 2.710 2.710 2.720 2.710 2.870 111,293,638 2.7654 -4.58%
2025-10-08 0 2.840 2.830 2.840 2.760 2.900 47,437,700 133,050,400 2.8047 2.840 2.830 2.840 2.760 2.900 47,437,700 2.8047 -2.41%
2025-10-06 0 2.910 2.900 2.910 2.740 2.980 89,993,200 258,670,845 2.8743 2.910 2.900 2.910 2.740 2.980 89,993,200 2.8743 2.83%
2025-10-03 0 2.830 2.830 2.840 2.790 2.880 35,178,326 99,183,660 2.8195 2.830 2.830 2.840 2.790 2.880 35,178,326 2.8195 -1.39%
2025-10-02 0 2.870 2.860 2.870 2.810 2.930 70,515,995 202,600,972 2.8731 2.870 2.860 2.870 2.810 2.930 70,515,995 2.8731 1.41%
2025-09-30 0 2.830 2.820 2.830 2.700 2.830 125,216,600 348,220,201 2.7809 2.830 2.820 2.830 2.700 2.830 125,216,600 2.7809 4.43%
2025-09-29 0 2.710 2.700 2.710 2.640 2.750 68,946,000 186,137,501 2.6998 2.710 2.700 2.710 2.640 2.750 68,946,000 2.6998 3.44%
2025-09-26 0 2.620 2.620 2.630 2.610 2.800 101,777,000 273,079,234 2.6831 2.620 2.620 2.630 2.610 2.800 101,777,000 2.6831 -5.76%
2025-09-25 0 2.780 2.770 2.780 2.720 2.840 122,450,000 340,455,245 2.7804 2.780 2.770 2.780 2.720 2.840 122,450,000 2.7804 -0.36%
2025-09-24 0 2.790 2.780 2.790 2.690 2.850 212,349,000 589,617,846 2.7766 2.790 2.780 2.790 2.690 2.850 212,349,000 2.7766 5.28%
2025-09-23 0 2.650 2.650 2.660 2.580 2.770 148,083,000 391,704,475 2.6452 2.650 2.650 2.660 2.580 2.770 148,083,000 2.6452 -4.33%
2025-09-22 0 2.770 2.760 2.770 2.720 2.890 165,620,466 458,475,752 2.7682 2.770 2.760 2.770 2.720 2.890 165,620,466 2.7682 -3.15%
2025-09-19 0 2.860 2.850 2.860 2.570 3.000 772,985,102 2,210,133,296 2.8592 2.860 2.850 2.860 2.570 3.000 772,985,102 2.8592 10.00%
2025-09-18 0 2.600 2.590 2.600 2.500 2.650 302,902,100 782,046,081 2.5818 2.600 2.590 2.600 2.500 2.650 302,902,100 2.5818 4.84%
2025-09-17 0 2.480 2.470 2.480 2.340 2.490 136,381,000 331,348,530 2.4296 2.480 2.470 2.480 2.340 2.490 136,381,000 2.4296 5.53%
2025-09-16 0 2.350 2.350 2.360 2.300 2.410 90,906,500 213,270,980 2.3460 2.350 2.350 2.360 2.300 2.410 90,906,500 2.3460 -1.67%
2025-09-15 0 2.390 2.380 2.390 2.380 2.450 59,289,765 142,582,660 2.4048 2.390 2.380 2.390 2.380 2.450 59,289,765 2.4048 -1.65%
2025-09-12 0 2.430 2.420 2.430 2.390 2.490 92,348,000 224,918,520 2.4356 2.430 2.420 2.430 2.390 2.490 92,348,000 2.4356 0.83%
2025-09-11 0 2.410 2.400 2.410 2.330 2.430 70,498,255 168,281,848 2.3870 2.410 2.400 2.410 2.330 2.430 70,498,255 2.3870 0.00%
2025-09-10 0 2.410 2.400 2.410 2.340 2.480 116,525,000 282,187,373 2.4217 2.410 2.400 2.410 2.340 2.480 116,525,000 2.4217 3.43%
2025-09-09 0 2.330 2.320 2.330 2.310 2.410 76,058,256 178,950,728 2.3528 2.330 2.320 2.330 2.310 2.410 76,058,256 2.3528 -1.69%
2025-09-08 0 2.370 2.370 2.380 2.350 2.420 63,484,000 150,564,100 2.3717 2.370 2.370 2.380 2.350 2.420 63,484,000 2.3717 -1.66%
2025-09-05 0 2.410 2.400 2.410 2.310 2.410 85,067,336 202,135,128 2.3762 2.410 2.400 2.410 2.310 2.410 85,067,336 2.3762 3.88%
2025-09-04 0 2.320 2.310 2.320 2.300 2.440 99,879,000 235,068,450 2.3535 2.320 2.310 2.320 2.300 2.440 99,879,000 2.3535 -4.13%
2025-09-03 0 2.420 2.410 2.420 2.390 2.490 71,931,000 174,740,870 2.4293 2.420 2.410 2.420 2.390 2.490 71,931,000 2.4293 -0.82%
2025-09-02 0 2.440 2.440 2.450 2.400 2.600 131,601,000 323,801,347 2.4605 2.440 2.440 2.450 2.400 2.600 131,601,000 2.4605 -4.69%
2025-09-01 0 2.560 2.560 2.570 2.500 2.680 140,324,000 360,855,354 2.5716 2.560 2.560 2.570 2.500 2.680 140,324,000 2.5716 -2.29%
2025-08-29 0 2.620 2.610 2.620 2.570 2.690 101,184,282 263,903,550 2.6081 2.620 2.610 2.620 2.570 2.690 101,184,282 2.6081 -1.50%
2025-08-28 0 2.660 2.660 2.670 2.540 2.700 151,521,000 395,733,579 2.6117 2.660 2.660 2.670 2.540 2.700 151,521,000 2.6117 0.38%
2025-08-27 0 2.650 2.640 2.650 2.620 2.840 193,680,500 529,016,529 2.7314 2.650 2.640 2.650 2.620 2.840 193,680,500 2.7314 -1.85%
2025-08-26 0 2.700 2.690 2.700 2.660 2.780 167,154,794 453,574,225 2.7135 2.700 2.690 2.700 2.660 2.780 167,154,794 2.7135 -1.82%
2025-08-25 0 2.750 2.750 2.760 2.500 2.840 491,392,501 1,352,637,245 2.7527 2.750 2.750 2.760 2.500 2.840 491,392,501 2.7527 13.17%
2025-08-22 0 2.430 2.430 2.440 2.360 2.470 151,562,250 368,408,412 2.4307 2.430 2.430 2.440 2.360 2.470 151,562,250 2.4307 2.10%
2025-08-21 0 2.380 2.380 2.390 2.370 2.700 352,383,119 872,449,358 2.4759 2.380 2.380 2.390 2.370 2.700 352,383,119 2.4759 -9.85%
2025-08-20 0 2.640 2.640 2.650 2.580 2.750 197,564,442 524,586,450 2.6553 2.640 2.640 2.650 2.580 2.750 197,564,442 2.6553 -3.65%
2025-08-19 0 2.740 2.740 2.750 2.550 2.830 434,274,940 1,182,509,060 2.7230 2.740 2.740 2.750 2.550 2.830 434,274,940 2.7230 6.20%
2025-08-18 0 2.580 2.570 2.580 2.430 2.630 247,720,200 631,677,130 2.5500 2.580 2.570 2.580 2.430 2.630 247,720,200 2.5500 4.03%
2025-08-15 0 2.480 2.470 2.480 2.440 2.550 146,583,000 363,442,174 2.4794 2.480 2.470 2.480 2.440 2.550 146,583,000 2.4794 -0.80%
2025-08-14 0 2.500 2.500 2.510 2.350 2.570 287,772,112 710,365,484 2.4685 2.500 2.500 2.510 2.350 2.570 287,772,112 2.4685 1.63%
2025-08-13 0 2.460 2.460 2.470 2.340 2.630 455,877,470 1,137,211,069 2.4946 2.460 2.460 2.470 2.340 2.630 455,877,470 2.4946 6.03%
2025-08-12 0 2.320 2.310 2.320 2.260 2.400 197,144,174 456,587,299 2.3160 2.320 2.310 2.320 2.260 2.400 197,144,174 2.3160 -3.33%
2025-08-11 0 2.400 2.390 2.400 2.220 2.430 332,140,000 779,692,755 2.3475 2.400 2.390 2.400 2.220 2.430 332,140,000 2.3475 8.60%
2025-08-08 0 2.210 2.210 2.220 2.080 2.260 237,420,001 520,173,587 2.1909 2.210 2.210 2.220 2.080 2.260 237,420,001 2.1909 3.76%
2025-08-07 0 2.130 2.120 2.130 2.110 2.240 125,041,434 270,035,119 2.1596 2.130 2.120 2.130 2.110 2.240 125,041,434 2.1596 1.43%
2025-08-06 0 2.100 2.100 2.110 2.080 2.150 66,862,400 141,301,756 2.1133 2.100 2.100 2.110 2.080 2.150 66,862,400 2.1133 0.00%
2025-08-05 0 2.100 2.090 2.100 2.040 2.110 84,045,000 174,595,626 2.0774 2.100 2.090 2.100 2.040 2.110 84,045,000 2.0774 2.94%
2025-08-04 0 2.040 2.030 2.040 1.960 2.070 73,103,000 147,900,330 2.0232 2.040 2.030 2.040 1.960 2.070 73,103,000 2.0232 0.49%
2025-08-01 0 2.030 2.030 2.040 2.030 2.190 169,421,000 354,602,810 2.0930 2.030 2.030 2.040 2.030 2.190 169,421,000 2.0930 -7.31%
2025-07-31 0 2.190 2.180 2.190 2.060 2.280 315,551,000 690,741,720 2.1890 2.190 2.180 2.190 2.060 2.280 315,551,000 2.1890 2.82%
2025-07-30 0 2.130 2.130 2.140 2.010 2.220 297,697,001 636,215,222 2.1371 2.130 2.130 2.140 2.010 2.220 297,697,001 2.1371 2.90%
2025-07-29 0 2.070 2.060 2.070 2.020 2.110 94,360,000 193,839,323 2.0543 2.070 2.060 2.070 2.020 2.110 94,360,000 2.0543 -1.43%
2025-07-28 0 2.100 2.100 2.110 2.040 2.140 141,822,102 297,307,322 2.0963 2.100 2.100 2.110 2.040 2.140 141,822,102 2.0963 2.94%
2025-07-25 0 2.040 2.030 2.040 2.010 2.080 68,864,001 140,132,372 2.0349 2.040 2.030 2.040 2.010 2.080 68,864,001 2.0349 -1.45%
2025-07-24 0 2.070 2.060 2.070 2.010 2.080 143,364,000 293,917,440 2.0501 2.070 2.060 2.070 2.010 2.080 143,364,000 2.0501 3.50%
2025-07-23 0 2.000 1.990 2.000 1.950 2.020 102,005,270 202,232,367 1.9826 2.000 1.990 2.000 1.950 2.020 102,005,270 1.9826 0.00%
2025-07-22 0 2.000 1.990 2.000 1.990 2.060 59,704,098 119,858,147 2.0075 2.000 1.990 2.000 1.990 2.060 59,704,098 2.0075 -1.48%
2025-07-21 0 2.030 2.030 2.040 2.010 2.110 100,759,500 206,260,530 2.0471 2.030 2.030 2.040 2.010 2.110 100,759,500 2.0471 -0.98%
2025-07-18 0 2.050 2.040 2.050 2.000 2.070 124,973,146 255,029,587 2.0407 2.050 2.040 2.050 2.000 2.070 124,973,146 2.0407 3.02%
2025-07-17 0 1.990 1.980 1.990 1.960 2.020 71,976,716 142,973,921 1.9864 1.990 1.980 1.990 1.960 2.020 71,976,716 1.9864 0.51%
2025-07-16 0 1.980 1.980 1.990 1.970 2.090 117,438,461 237,995,571 2.0266 1.980 1.980 1.990 1.970 2.090 117,438,461 2.0266 -1.98%
2025-07-15 0 2.020 2.010 2.020 1.920 2.020 137,409,356 271,629,655 1.9768 2.020 2.010 2.020 1.920 2.020 137,409,356 1.9768 1.00%
2025-07-14 0 2.000 1.990 2.000 1.960 2.060 108,221,000 216,564,350 2.0011 2.000 1.990 2.000 1.960 2.060 108,221,000 2.0011 -1.48%
2025-07-11 0 2.030 2.020 2.030 2.010 2.160 343,649,828 717,722,610 2.0885 2.030 2.020 2.030 2.010 2.160 343,649,828 2.0885 2.01%
2025-07-10 0 1.990 1.990 2.000 1.900 2.090 354,238,000 711,511,160 2.0086 1.990 1.990 2.000 1.900 2.090 354,238,000 2.0086 2.58%
2025-07-09 0 1.940 1.940 1.950 1.790 2.090 668,794,594 1,305,438,866 1.9519 1.940 1.940 1.950 1.790 2.090 668,794,594 1.9519 7.78%
2025-07-08 0 1.800 1.800 1.810 1.780 1.810 48,824,167 87,683,646 1.7959 1.800 1.800 1.810 1.780 1.810 48,824,167 1.7959 1.12%
2025-07-07 0 1.780 1.770 1.780 1.760 1.800 34,832,000 61,839,420 1.7754 1.780 1.770 1.780 1.760 1.800 34,832,000 1.7754 -1.11%
2025-07-04 0 1.800 1.800 1.810 1.770 1.880 78,742,556 142,986,910 1.8159 1.800 1.800 1.810 1.770 1.880 78,742,556 1.8159 -0.55%
2025-07-03 0 1.810 1.800 1.810 1.770 1.830 44,720,000 80,649,291 1.8034 1.810 1.800 1.810 1.770 1.830 44,720,000 1.8034 1.12%
2025-07-02 0 1.790 1.790 1.800 1.780 1.820 43,061,000 77,297,572 1.7951 1.790 1.790 1.800 1.780 1.820 43,061,000 1.7951 -1.10%
2025-06-30 0 1.810 1.800 1.810 1.790 1.840 62,494,001 113,382,709 1.8143 1.810 1.800 1.810 1.790 1.840 62,494,001 1.8143 -0.55%
2025-06-27 0 1.820 1.810 1.820 1.780 1.850 54,813,000 99,270,520 1.8111 1.820 1.810 1.820 1.780 1.850 54,813,000 1.8111 1.68%
2025-06-26 0 1.790 1.790 1.800 1.760 1.860 94,561,000 171,364,250 1.8122 1.790 1.790 1.800 1.760 1.860 94,561,000 1.8122 -0.56%
2025-06-25 0 1.800 1.790 1.800 1.760 1.810 60,888,000 108,744,697 1.7860 1.800 1.790 1.800 1.760 1.810 60,888,000 1.7860 2.27%
2025-06-24 0 1.760 1.760 1.770 1.720 1.770 38,125,000 66,832,330 1.7530 1.760 1.760 1.770 1.720 1.770 38,125,000 1.7530 2.92%
2025-06-23 0 1.710 1.700 1.710 1.680 1.720 32,213,000 54,842,700 1.7025 1.710 1.700 1.710 1.680 1.720 32,213,000 1.7025 -1.16%
2025-06-20 0 1.730 1.720 1.730 1.700 1.740 57,921,000 99,714,147 1.7216 1.730 1.720 1.730 1.700 1.740 57,921,000 1.7216 0.58%
2025-06-19 0 1.720 1.710 1.720 1.710 1.810 56,879,172 98,840,315 1.7377 1.720 1.710 1.720 1.710 1.810 56,879,172 1.7377 -3.91%
2025-06-18 0 1.790 1.790 1.800 1.770 1.830 39,909,000 71,704,920 1.7967 1.790 1.790 1.800 1.770 1.830 39,909,000 1.7967 -1.65%
2025-06-17 0 1.820 1.820 1.830 1.810 1.940 188,639,000 351,732,360 1.8646 1.820 1.820 1.830 1.810 1.940 188,639,000 1.8646 2.82%
2025-06-16 0 1.770 1.770 1.780 1.720 1.780 46,696,000 81,822,105 1.7522 1.770 1.770 1.780 1.720 1.780 46,696,000 1.7522 1.14%
2025-06-13 0 1.750 1.740 1.750 1.740 1.820 64,182,726 113,540,854 1.7690 1.750 1.740 1.750 1.740 1.820 64,182,726 1.7690 -4.37%
2025-06-12 0 1.830 1.830 1.840 1.820 1.870 46,473,746 85,505,177 1.8399 1.830 1.830 1.840 1.820 1.870 46,473,746 1.8399 -2.14%
2025-06-11 0 1.870 1.860 1.870 1.840 1.910 87,685,000 164,441,380 1.8754 1.870 1.860 1.870 1.840 1.910 87,685,000 1.8754 1.63%
2025-06-10 0 1.840 1.830 1.840 1.780 1.860 87,805,000 160,315,250 1.8258 1.840 1.830 1.840 1.780 1.860 87,805,000 1.8258 2.22%
2025-06-09 0 1.800 1.800 1.810 1.760 1.810 54,642,500 98,132,542 1.7959 1.800 1.800 1.810 1.760 1.810 54,642,500 1.7959 2.27%
2025-06-06 0 1.760 1.750 1.760 1.730 1.780 40,253,677 70,439,209 1.7499 1.760 1.750 1.760 1.730 1.780 40,253,677 1.7499 0.00%
2025-06-05 0 1.760 1.760 1.770 1.680 1.840 143,706,250 255,799,826 1.7800 1.760 1.760 1.770 1.680 1.840 143,706,250 1.7800 4.76%
2025-06-04 0 1.680 1.680 1.690 1.680 1.720 48,206,000 81,548,694 1.6917 1.680 1.680 1.690 1.680 1.720 48,206,000 1.6917 -1.18%
2025-06-03 0 1.700 1.700 1.710 1.700 1.730 26,465,750 45,228,152 1.7089 1.700 1.700 1.710 1.700 1.730 26,465,750 1.7089 1.19%
2025-06-02 0 1.680 1.680 1.690 1.660 1.720 31,187,001 52,571,140 1.6857 1.680 1.680 1.690 1.660 1.720 31,187,001 1.6857 -2.33%
2025-05-30 0 1.720 1.720 1.730 1.720 1.760 35,810,750 62,069,320 1.7333 1.720 1.720 1.730 1.720 1.760 35,810,750 1.7333 -2.82%
2025-05-29 0 1.770 1.760 1.770 1.710 1.770 49,472,150 86,587,388 1.7502 1.770 1.760 1.770 1.710 1.770 49,472,150 1.7502 2.31%
2025-05-28 0 1.730 1.720 1.730 1.710 1.760 26,951,176 46,583,852 1.7285 1.730 1.720 1.730 1.710 1.760 26,951,176 1.7285 -0.57%
2025-05-27 0 1.740 1.730 1.740 1.710 1.760 40,804,000 70,698,290 1.7326 1.740 1.730 1.740 1.710 1.760 40,804,000 1.7326 -0.57%
2025-05-26 0 1.750 1.750 1.760 1.750 1.800 52,243,000 92,417,010 1.7690 1.750 1.750 1.760 1.750 1.800 52,243,000 1.7690 -1.69%
2025-05-23 0 1.780 1.770 1.780 1.760 1.830 49,850,795 89,294,865 1.7912 1.780 1.770 1.780 1.760 1.830 49,850,795 1.7912 -0.56%
2025-05-22 0 1.790 1.790 1.800 1.790 1.860 70,164,000 126,703,970 1.8058 1.790 1.790 1.800 1.790 1.860 70,164,000 1.8058 -4.28%
2025-05-21 0 1.870 1.860 1.870 1.800 1.910 165,613,000 308,933,313 1.8654 1.870 1.860 1.870 1.800 1.910 165,613,000 1.8654 5.06%
2025-05-20 0 1.780 1.780 1.790 1.740 1.810 95,376,549 169,281,407 1.7749 1.780 1.780 1.790 1.740 1.810 95,376,549 1.7749 -1.11%
2025-05-19 0 1.800 1.790 1.800 1.780 1.870 109,021,000 196,654,350 1.8038 1.800 1.790 1.800 1.780 1.870 109,021,000 1.8038 -3.74%
2025-05-16 0 1.870 1.860 1.870 1.850 2.020 301,446,000 572,272,780 1.8984 1.870 1.860 1.870 1.850 2.020 301,446,000 1.8984 -8.33%
2025-05-15 0 2.040 2.030 2.040 1.760 2.090 831,264,174 1,644,226,140 1.9780 2.040 2.030 2.040 1.760 2.090 831,264,174 1.9780 19.30%
2025-05-14 0 1.710 1.710 1.720 1.700 1.740 37,147,246 63,847,883 1.7188 1.710 1.710 1.720 1.700 1.740 37,147,246 1.7188 0.00%
2025-05-13 0 1.710 1.700 1.710 1.700 1.820 57,786,000 100,652,670 1.7418 1.710 1.700 1.710 1.700 1.820 57,786,000 1.7418 -5.52%
2025-05-12 0 1.810 1.800 1.810 1.690 1.820 90,140,000 158,402,910 1.7573 1.810 1.800 1.810 1.690 1.820 90,140,000 1.7573 7.74%
2025-05-09 0 1.680 1.670 1.680 1.650 1.720 30,922,409 51,643,377 1.6701 1.680 1.670 1.680 1.650 1.720 30,922,409 1.6701 -1.75%
2025-05-08 0 1.710 1.700 1.710 1.690 1.740 25,184,000 43,087,210 1.7109 1.710 1.700 1.710 1.690 1.740 25,184,000 1.7109 0.00%
2025-05-07 0 1.710 1.700 1.710 1.690 1.780 50,680,680 87,613,268 1.7287 1.710 1.700 1.710 1.690 1.780 50,680,680 1.7287 -1.16%
2025-05-06 0 1.730 1.720 1.730 1.700 1.750 38,757,000 66,967,680 1.7279 1.730 1.720 1.730 1.700 1.750 38,757,000 1.7279 -0.57%
2025-05-02 0 1.740 1.730 1.740 1.650 1.760 25,895,000 44,691,780 1.7259 1.740 1.730 1.740 1.650 1.760 25,895,000 1.7259 3.57%
2025-04-30 0 1.680 1.670 1.680 1.610 1.690 56,366,000 93,623,140 1.6610 1.680 1.670 1.680 1.610 1.690 56,366,000 1.6610 4.35%
2025-04-29 0 1.610 1.600 1.610 1.600 1.640 20,819,000 33,666,600 1.6171 1.610 1.600 1.610 1.600 1.640 20,819,000 1.6171 0.00%
2025-04-28 0 1.610 1.600 1.610 1.590 1.640 22,572,000 36,265,790 1.6067 1.610 1.600 1.610 1.590 1.640 22,572,000 1.6067 -1.23%
2025-04-25 0 1.630 1.620 1.630 1.620 1.690 45,092,000 74,917,600 1.6614 1.630 1.620 1.630 1.620 1.690 45,092,000 1.6614 -1.21%
2025-04-24 0 1.650 1.640 1.650 1.610 1.690 46,095,000 75,601,410 1.6401 1.650 1.640 1.650 1.610 1.690 46,095,000 1.6401 -1.20%
2025-04-23 0 1.670 1.670 1.680 1.630 1.690 62,316,000 103,612,870 1.6627 1.670 1.670 1.680 1.630 1.690 62,316,000 1.6627 3.73%
2025-04-22 0 1.610 1.610 1.620 1.580 1.630 49,560,000 79,521,060 1.6045 1.610 1.610 1.620 1.580 1.630 49,560,000 1.6045 -0.62%
2025-04-17 0 1.620 1.610 1.620 1.550 1.730 155,870,001 256,252,161 1.6440 1.620 1.610 1.620 1.550 1.730 155,870,001 1.6440 3.18%
2025-04-16 0 1.570 1.560 1.570 1.540 1.620 41,407,000 64,838,730 1.5659 1.570 1.560 1.570 1.540 1.620 41,407,000 1.5659 -3.68%
2025-04-15 0 1.630 1.630 1.640 1.610 1.670 28,135,138 45,808,684 1.6282 1.630 1.630 1.640 1.610 1.670 28,135,138 1.6282 -1.81%
2025-04-14 0 1.660 1.650 1.660 1.630 1.690 66,101,000 109,521,380 1.6569 1.660 1.650 1.660 1.630 1.690 66,101,000 1.6569 3.75%
2025-04-11 0 1.600 1.590 1.600 1.530 1.620 52,987,000 84,161,761 1.5883 1.600 1.590 1.600 1.530 1.620 52,987,000 1.5883 2.56%
2025-04-10 0 1.560 1.550 1.560 1.550 1.640 126,534,000 201,345,270 1.5912 1.560 1.550 1.560 1.550 1.640 126,534,000 1.5912 4.00%
2025-04-09 0 1.500 1.500 1.510 1.360 1.520 120,623,000 175,879,710 1.4581 1.500 1.500 1.510 1.360 1.520 120,623,000 1.4581 2.04%
2025-04-08 0 1.470 1.460 1.470 1.400 1.530 126,103,852 184,685,410 1.4646 1.470 1.460 1.470 1.400 1.530 126,103,852 1.4646 5.76%
2025-04-07 0 1.390 1.380 1.390 1.360 1.610 181,962,000 264,567,080 1.4540 1.390 1.380 1.390 1.360 1.610 181,962,000 1.4540 -21.47%
2025-04-03 0 1.770 1.770 1.780 1.740 1.790 42,306,000 74,590,890 1.7631 1.770 1.770 1.780 1.740 1.790 42,306,000 1.7631 -1.67%
2025-04-02 0 1.800 1.800 1.810 1.770 1.830 45,203,924 81,581,657 1.8047 1.800 1.800 1.810 1.770 1.830 45,203,924 1.8047 0.56%
2025-04-01 0 1.790 1.780 1.790 1.780 1.840 51,625,905 93,377,807 1.8087 1.790 1.780 1.790 1.780 1.840 51,625,905 1.8087 0.56%
2025-03-31 0 1.780 1.770 1.780 1.720 1.820 81,198,000 143,188,680 1.7635 1.780 1.770 1.780 1.720 1.820 81,198,000 1.7635 -2.20%
2025-03-28 0 1.820 1.820 1.830 1.810 1.910 83,275,000 153,010,950 1.8374 1.820 1.820 1.830 1.810 1.910 83,275,000 1.8374 -3.19%
2025-03-27 0 1.880 1.880 1.890 1.820 1.920 88,756,880 165,887,648 1.8690 1.880 1.880 1.890 1.820 1.920 88,756,880 1.8690 -1.57%
2025-03-26 0 1.910 1.900 1.910 1.880 1.970 75,186,000 144,548,180 1.9225 1.910 1.900 1.910 1.880 1.970 75,186,000 1.9225 0.00%
2025-03-25 0 1.910 1.910 1.920 1.890 2.040 150,735,000 293,174,108 1.9450 1.910 1.910 1.920 1.890 2.040 150,735,000 1.9450 -6.83%
2025-03-24 0 2.050 2.040 2.050 1.900 2.100 260,911,755 529,776,668 2.0305 2.050 2.040 2.050 1.900 2.100 260,911,755 2.0305 -10.87%
2025-03-21 0 2.300 2.290 2.300 2.180 2.360 133,445,801 302,529,760 2.2671 2.300 2.290 2.300 2.180 2.360 133,445,801 2.2671 2.22%
2025-03-20 0 2.250 2.250 2.260 2.250 2.370 80,210,000 184,421,200 2.2992 2.250 2.250 2.260 2.250 2.370 80,210,000 2.2992 -3.85%
2025-03-19 0 2.340 2.330 2.340 2.320 2.410 66,731,000 156,690,915 2.3481 2.340 2.330 2.340 2.320 2.410 66,731,000 2.3481 -2.50%
2025-03-18 0 2.400 2.390 2.400 2.290 2.420 132,815,817 313,656,746 2.3616 2.400 2.390 2.400 2.290 2.420 132,815,817 2.3616 4.80%
2025-03-17 0 2.290 2.280 2.290 2.210 2.320 115,218,000 261,840,190 2.2726 2.290 2.280 2.290 2.210 2.320 115,218,000 2.2726 -2.97%
2025-03-14 0 2.360 2.350 2.360 2.280 2.370 89,950,642 210,486,561 2.3400 2.360 2.350 2.360 2.280 2.370 89,950,642 2.3400 2.61%
2025-03-13 0 2.300 2.300 2.310 2.270 2.420 121,297,100 280,327,493 2.3111 2.300 2.300 2.310 2.270 2.420 121,297,100 2.3111 -4.17%
2025-03-12 0 2.400 2.390 2.400 2.360 2.520 115,823,118 280,289,040 2.4200 2.400 2.390 2.400 2.360 2.520 115,823,118 2.4200 -3.23%
2025-03-11 0 2.480 2.480 2.490 2.370 2.500 110,829,000 270,802,051 2.4434 2.480 2.480 2.490 2.370 2.500 110,829,000 2.4434 -0.80%
2025-03-10 0 2.500 2.500 2.510 2.460 2.560 124,692,097 312,502,854 2.5062 2.500 2.500 2.510 2.460 2.560 124,692,097 2.5062 1.21%
2025-03-07 0 2.470 2.470 2.480 2.460 2.700 222,941,828 576,864,488 2.5875 2.470 2.470 2.480 2.460 2.700 222,941,828 2.5875 -7.14%
2025-03-06 0 2.660 2.660 2.670 2.530 2.710 334,394,543 880,991,795 2.6346 2.660 2.660 2.670 2.530 2.710 334,394,543 2.6346 6.83%
2025-03-05 0 2.490 2.480 2.490 2.410 2.540 123,371,448 304,635,131 2.4693 2.490 2.480 2.490 2.410 2.540 123,371,448 2.4693 0.00%
2025-03-04 0 2.490 2.480 2.490 2.330 2.510 128,735,200 313,180,284 2.4327 2.490 2.480 2.490 2.330 2.510 128,735,200 2.4327 2.89%
2025-03-03 0 2.420 2.420 2.430 2.360 2.510 128,331,500 312,692,201 2.4366 2.420 2.420 2.430 2.360 2.510 128,331,500 2.4366 -2.42%
2025-02-28 0 2.480 2.450 2.480 2.360 2.650 272,971,736 676,032,333 2.4766 2.480 2.450 2.480 2.360 2.650 272,971,736 2.4766 -6.77%
2025-02-27 0 2.660 2.660 2.670 2.600 2.900 252,853,000 685,063,680 2.7093 2.660 2.660 2.670 2.600 2.900 252,853,000 2.7093 -3.62%
2025-02-26 0 2.760 2.760 2.770 2.750 2.930 257,037,500 725,871,167 2.8240 2.760 2.760 2.770 2.750 2.930 257,037,500 2.8240 0.36%
2025-02-25 0 2.750 2.750 2.760 2.640 2.850 219,973,651 609,016,434 2.7686 2.750 2.750 2.760 2.640 2.850 219,973,651 2.7686 -4.51%
2025-02-24 0 2.880 2.870 2.880 2.850 3.140 330,340,000 977,240,779 2.9583 2.880 2.870 2.880 2.850 3.140 330,340,000 2.9583 -5.88%
2025-02-21 0 3.060 3.060 3.070 3.050 3.240 435,826,829 1,364,107,712 3.1299 3.060 3.060 3.070 3.050 3.240 435,826,829 3.1299 0.00%
2025-02-20 0 3.060 3.060 3.070 2.910 3.290 591,542,627 1,833,955,716 3.1003 3.060 3.060 3.070 2.910 3.290 591,542,627 3.1003 -1.92%
2025-02-19 0 3.120 3.120 3.130 2.690 3.180 623,770,200 1,823,952,645 2.9241 3.120 3.120 3.130 2.690 3.180 623,770,200 2.9241 13.04%
2025-02-18 0 2.760 2.750 2.760 2.700 2.950 431,316,000 1,222,030,338 2.8333 2.760 2.750 2.760 2.700 2.950 431,316,000 2.8333 -4.83%
2025-02-17 0 2.900 2.890 2.900 2.770 3.220 933,760,974 2,734,682,172 2.9287 2.900 2.890 2.900 2.770 3.220 933,760,974 2.9287 11.54%
2025-02-14 0 2.600 2.600 2.610 2.370 2.600 610,071,444 1,502,970,050 2.4636 2.600 2.600 2.610 2.370 2.600 610,071,444 2.4636 11.59%
2025-02-13 0 2.330 2.330 2.340 2.320 2.560 532,181,074 1,295,285,009 2.4339 2.330 2.330 2.340 2.320 2.560 532,181,074 2.4339 -0.43%
2025-02-12 0 2.340 2.330 2.340 2.290 2.400 234,803,000 548,394,675 2.3356 2.340 2.330 2.340 2.290 2.400 234,803,000 2.3356 -0.43%
2025-02-11 0 2.350 2.340 2.350 2.240 2.450 472,421,256 1,120,414,527 2.3716 2.350 2.340 2.350 2.240 2.450 472,421,256 2.3716 2.62%
2025-02-10 0 2.290 2.290 2.300 2.270 2.450 372,392,000 860,904,090 2.3118 2.290 2.290 2.300 2.270 2.450 372,392,000 2.3118 -3.78%
2025-02-07 0 2.380 2.370 2.380 2.170 2.510 917,445,660 2,181,730,605 2.3780 2.380 2.370 2.380 2.170 2.510 917,445,660 2.3780 10.70%
2025-02-06 0 2.150 2.140 2.150 1.950 2.150 484,181,501 990,125,099 2.0449 2.150 2.140 2.150 1.950 2.150 484,181,501 2.0449 11.40%
2025-02-05 0 1.930 1.930 1.940 1.910 2.140 422,618,500 832,241,109 1.9692 1.930 1.930 1.940 1.910 2.140 422,618,500 1.9692 -12.27%
2025-02-04 0 2.200 2.190 2.200 2.120 2.230 83,523,000 182,054,868 2.1797 2.200 2.190 2.200 2.120 2.230 83,523,000 2.1797 1.85%
2025-02-03 0 2.160 2.150 2.160 2.080 2.220 101,219,710 215,966,020 2.1336 2.160 2.150 2.160 2.080 2.220 101,219,710 2.1336 -5.68%
2025-01-28 0 2.290 2.290 2.300 2.250 2.320 23,964,687 54,602,348 2.2785 2.290 2.290 2.300 2.250 2.320 23,964,687 2.2785 0.00%
2025-01-27 0 2.290 2.290 2.300 2.260 2.480 376,040,790 884,906,860 2.3532 2.290 2.290 2.300 2.260 2.480 376,040,790 2.3532 3.62%
2025-01-24 0 2.210 2.210 2.220 2.180 2.290 246,061,400 548,188,222 2.2279 2.210 2.210 2.220 2.180 2.290 246,061,400 2.2279 1.38%
2025-01-23 0 2.180 2.180 2.190 2.170 2.310 213,401,250 474,468,587 2.2234 2.180 2.180 2.190 2.170 2.310 213,401,250 2.2234 -2.24%
2025-01-22 0 2.230 2.230 2.240 2.180 2.310 174,832,339 392,715,482 2.2462 2.230 2.230 2.240 2.180 2.310 174,832,339 2.2462 -3.04%
2025-01-21 0 2.300 2.300 2.310 2.120 2.370 473,472,860 1,059,930,604 2.2386 2.300 2.300 2.310 2.120 2.370 473,472,860 2.2386 0.00%
2025-01-20 0 2.300 2.300 2.310 2.290 2.500 268,175,972 631,341,873 2.3542 2.300 2.300 2.310 2.290 2.500 268,175,972 2.3542 -4.17%
2025-01-17 0 2.400 2.400 2.410 2.290 2.530 698,296,485 1,689,358,414 2.4193 2.400 2.400 2.410 2.290 2.530 698,296,485 2.4193 8.11%
2025-01-16 0 2.220 2.220 2.230 2.180 2.410 369,558,920 840,705,140 2.2749 2.220 2.220 2.230 2.180 2.410 369,558,920 2.2749 -1.33%
2025-01-15 0 2.250 2.250 2.260 2.180 2.430 546,643,941 1,259,616,559 2.3043 2.250 2.250 2.260 2.180 2.430 546,643,941 2.3043 -3.02%
2025-01-14 0 2.320 2.320 2.330 1.790 2.400 1,303,862,750 2,823,268,450 2.1653 2.320 2.320 2.330 1.790 2.400 1,303,862,750 2.1653 26.78%
2025-01-13 0 1.830 1.820 1.830 1.740 1.960 614,286,550 1,134,622,108 1.8471 1.830 1.820 1.830 1.740 1.960 614,286,550 1.8471 -2.66%
2025-01-10 0 1.880 1.870 1.880 1.850 2.710 1,462,975,577 3,207,594,088 2.1925 1.880 1.870 1.880 1.850 2.710 1,462,975,577 2.1925 -40.88%
2025-01-09 0 3.180 3.170 3.180 3.140 3.300 329,475,550 1,061,772,281 3.2226 3.180 3.170 3.180 3.140 3.300 329,475,550 3.2226 0.00%
2025-01-08 0 3.180 3.170 3.180 2.940 3.180 387,975,461 1,184,306,483 3.0525 3.180 3.170 3.180 2.940 3.180 387,975,461 3.0525 7.07%
2025-01-07 0 2.970 2.960 2.970 2.850 3.100 389,021,188 1,158,013,626 2.9767 2.970 2.960 2.970 2.850 3.100 389,021,188 2.9767 -2.62%
2025-01-06 0 3.050 3.040 3.050 2.890 3.230 470,331,262 1,446,939,226 3.0764 3.050 3.040 3.050 2.890 3.230 470,331,262 3.0764 0.00%
2025-01-03 0 3.050 3.040 3.050 2.890 3.420 627,224,298 1,945,242,524 3.1014 3.050 3.040 3.050 2.890 3.420 627,224,298 3.1014 -7.85%
2025-01-02 0 3.310 3.310 3.320 3.220 3.630 751,575,829 2,557,328,261 3.4026 3.310 3.310 3.320 3.220 3.630 751,575,829 3.4026 1.22%
2024-12-31 0 3.270 3.270 3.280 3.220 3.680 454,742,884 1,573,739,375 3.4607 3.270 3.270 3.280 3.220 3.680 454,742,884 3.4607 -6.30%
2024-12-30 0 3.490 3.480 3.490 3.110 3.690 825,633,542 2,852,709,084 3.4552 3.490 3.480 3.490 3.110 3.690 825,633,542 3.4552 4.18%
2024-12-27 0 3.350 3.340 3.350 2.950 3.660 1,256,835,920 4,155,218,335 3.3061 3.350 3.340 3.350 2.950 3.660 1,256,835,920 3.3061 3.08%
2024-12-24 0 3.250 3.240 3.250 2.500 3.250 1,078,084,963 3,139,201,996 2.9118 3.250 3.240 3.250 2.500 3.250 1,078,084,963 2.9118 31.05%
2024-12-23 0 2.480 2.480 2.490 2.430 2.840 965,807,710 2,537,102,225 2.6269 2.480 2.480 2.490 2.430 2.840 965,807,710 2.6269 -3.50%
2024-12-20 0 2.570 2.560 2.570 2.170 2.670 1,656,109,371 4,062,519,514 2.4531 2.570 2.560 2.570 2.170 2.670 1,656,109,371 2.4531 25.37%
2024-12-19 0 2.050 2.050 2.060 1.460 2.340 1,405,904,374 2,862,529,124 2.0361 2.050 2.050 2.060 1.460 2.340 1,405,904,374 2.0361 35.76%
2024-12-18 0 1.510 1.510 1.520 1.510 1.540 17,735,250 27,001,160 1.5225 1.510 1.510 1.520 1.510 1.540 17,735,250 1.5225 -0.66%
2024-12-17 0 1.520 1.510 1.520 1.500 1.550 20,778,000 31,641,831 1.5229 1.520 1.510 1.520 1.500 1.550 20,778,000 1.5229 -0.65%
2024-12-16 0 1.530 1.530 1.540 1.510 1.590 27,503,000 42,239,950 1.5358 1.530 1.530 1.540 1.510 1.590 27,503,000 1.5358 -3.77%
2024-12-13 0 1.590 1.590 1.600 1.500 1.610 125,173,256 193,864,126 1.5488 1.590 1.590 1.600 1.500 1.610 125,173,256 1.5488 -1.24%
2024-12-12 0 1.610 1.600 1.610 1.580 1.660 71,865,000 116,412,230 1.6199 1.610 1.600 1.610 1.580 1.660 71,865,000 1.6199 -0.62%
2024-12-11 0 1.620 1.610 1.620 1.600 1.680 61,331,000 100,130,080 1.6326 1.620 1.610 1.620 1.600 1.680 61,331,000 1.6326 -1.82%
2024-12-10 0 1.650 1.640 1.650 1.650 1.870 92,111,000 160,821,940 1.7460 1.650 1.640 1.650 1.650 1.870 92,111,000 1.7460 -7.30%
2024-12-09 0 1.780 1.780 1.790 1.630 1.790 83,220,500 141,370,547 1.6987 1.780 1.780 1.790 1.630 1.790 83,220,500 1.6987 9.20%
2024-12-06 0 1.630 1.630 1.640 1.540 1.670 67,439,496 109,257,962 1.6201 1.630 1.630 1.640 1.540 1.670 67,439,496 1.6201 5.16%
2024-12-05 0 1.550 1.550 1.560 1.540 1.590 27,278,400 42,640,471 1.5632 1.550 1.550 1.560 1.540 1.590 27,278,400 1.5632 -0.64%
2024-12-04 0 1.560 1.560 1.570 1.560 1.600 20,480,000 32,292,920 1.5768 1.560 1.560 1.570 1.560 1.600 20,480,000 1.5768 -0.64%
2024-12-03 0 1.570 1.560 1.570 1.550 1.590 25,466,269 39,900,512 1.5668 1.570 1.560 1.570 1.550 1.590 25,466,269 1.5668 -0.63%
2024-12-02 0 1.580 1.580 1.590 1.550 1.610 33,022,000 51,991,690 1.5745 1.580 1.580 1.590 1.550 1.610 33,022,000 1.5745 0.00%
2024-11-29 0 1.580 1.570 1.580 1.550 1.620 38,033,405 60,083,493 1.5798 1.580 1.570 1.580 1.550 1.620 38,033,405 1.5798 1.28%
2024-11-28 0 1.560 1.550 1.560 1.550 1.630 33,521,000 52,411,950 1.5636 1.560 1.550 1.560 1.550 1.630 33,521,000 1.5636 -3.70%
2024-11-27 0 1.620 1.620 1.630 1.530 1.640 37,285,600 59,027,987 1.5831 1.620 1.620 1.630 1.530 1.640 37,285,600 1.5831 2.53%
2024-11-26 0 1.580 1.580 1.590 1.570 1.670 35,197,430 56,691,093 1.6107 1.580 1.580 1.590 1.570 1.670 35,197,430 1.6107 -0.63%
2024-11-25 0 1.590 1.590 1.600 1.540 1.610 42,017,000 66,042,520 1.5718 1.590 1.590 1.600 1.540 1.610 42,017,000 1.5718 1.27%
2024-11-22 0 1.570 1.570 1.580 1.570 1.720 68,226,000 111,198,400 1.6299 1.570 1.570 1.580 1.570 1.720 68,226,000 1.6299 -6.55%
2024-11-21 0 1.680 1.680 1.690 1.670 1.770 45,275,370 77,483,242 1.7114 1.680 1.680 1.690 1.670 1.770 45,275,370 1.7114 -4.55%
2024-11-20 0 1.760 1.750 1.760 1.630 1.790 84,604,000 146,481,680 1.7314 1.760 1.750 1.760 1.630 1.790 84,604,000 1.7314 6.02%
2024-11-19 0 1.660 1.660 1.670 1.630 1.720 29,446,000 49,102,710 1.6676 1.660 1.660 1.670 1.630 1.720 29,446,000 1.6676 -0.60%
2024-11-18 0 1.670 1.670 1.680 1.640 1.730 53,153,000 89,248,610 1.6791 1.670 1.670 1.680 1.640 1.730 53,153,000 1.6791 -1.76%
2024-11-15 0 1.700 1.690 1.700 1.690 1.880 151,101,000 266,985,700 1.7669 1.700 1.690 1.700 1.690 1.880 151,101,000 1.7669 -9.09%
2024-11-14 0 1.870 1.860 1.870 1.640 1.990 362,486,518 682,121,499 1.8818 1.870 1.860 1.870 1.640 1.990 362,486,518 1.8818 14.02%
2024-11-13 0 1.640 1.630 1.640 1.560 1.670 42,483,000 68,245,550 1.6064 1.640 1.630 1.640 1.560 1.670 42,483,000 1.6064 1.23%
2024-11-12 0 1.620 1.620 1.640 1.620 1.770 52,784,000 88,557,710 1.6777 1.620 1.620 1.640 1.620 1.770 52,784,000 1.6777 -6.90%
2024-11-11 0 1.740 1.740 1.750 1.650 1.760 42,797,000 73,035,545 1.7066 1.740 1.740 1.750 1.650 1.760 42,797,000 1.7066 -0.57%
2024-11-08 0 1.750 1.750 1.760 1.750 1.870 46,275,876 83,275,682 1.7995 1.750 1.750 1.760 1.750 1.870 46,275,876 1.7995 -3.31%
2024-11-07 0 1.810 1.810 1.820 1.710 1.830 63,961,227 114,226,098 1.7859 1.810 1.810 1.820 1.710 1.830 63,961,227 1.7859 3.43%
2024-11-06 0 1.750 1.740 1.750 1.660 1.780 82,618,000 142,448,850 1.7242 1.750 1.740 1.750 1.660 1.780 82,618,000 1.7242 3.55%
2024-11-05 0 1.690 1.690 1.700 1.560 1.700 48,542,500 79,998,595 1.6480 1.690 1.690 1.700 1.560 1.700 48,542,500 1.6480 6.96%
2024-11-04 0 1.580 1.580 1.590 1.550 1.600 21,325,000 33,561,980 1.5738 1.580 1.580 1.590 1.550 1.600 21,325,000 1.5738 -0.63%
2024-11-01 0 1.590 1.580 1.590 1.580 1.640 28,968,000 46,288,845 1.5979 1.590 1.580 1.590 1.580 1.640 28,968,000 1.5979 -1.85%
2024-10-31 0 1.620 1.620 1.630 1.610 1.680 25,966,000 42,567,650 1.6394 1.620 1.620 1.630 1.610 1.680 25,966,000 1.6394 0.00%
2024-10-30 0 1.620 1.620 1.630 1.600 1.670 30,463,001 49,589,024 1.6278 1.620 1.620 1.630 1.600 1.670 30,463,001 1.6278 -2.99%
2024-10-29 0 1.670 1.660 1.670 1.630 1.720 73,984,412 123,754,808 1.6727 1.670 1.660 1.670 1.630 1.720 73,984,412 1.6727 2.45%
2024-10-28 0 1.630 1.620 1.630 1.510 1.650 54,948,230 87,891,448 1.5995 1.630 1.620 1.630 1.510 1.650 54,948,230 1.5995 3.16%
2024-10-25 0 1.580 1.570 1.580 1.550 1.600 43,637,000 68,792,370 1.5765 1.580 1.570 1.580 1.550 1.600 43,637,000 1.5765 1.94%
2024-10-24 0 1.550 1.550 1.560 1.540 1.640 45,938,000 72,317,780 1.5742 1.550 1.550 1.560 1.540 1.640 45,938,000 1.5742 -5.49%
2024-10-23 0 1.640 1.640 1.650 1.610 1.700 60,436,652 99,447,162 1.6455 1.640 1.640 1.650 1.610 1.700 60,436,652 1.6455 1.23%
2024-10-22 0 1.620 1.620 1.630 1.620 1.680 32,488,000 53,445,720 1.6451 1.620 1.620 1.630 1.620 1.680 32,488,000 1.6451 -1.22%
2024-10-21 0 1.640 1.630 1.640 1.630 1.710 48,432,000 80,731,470 1.6669 1.640 1.630 1.640 1.630 1.710 48,432,000 1.6669 -3.53%
2024-10-18 0 1.700 1.690 1.700 1.550 1.730 125,394,500 206,178,895 1.6442 1.700 1.690 1.700 1.550 1.730 125,394,500 1.6442 4.94%
2024-10-17 0 1.620 1.620 1.630 1.600 1.780 43,891,400 74,147,006 1.6893 1.620 1.620 1.630 1.600 1.780 43,891,400 1.6893 -4.14%
2024-10-16 0 1.690 1.680 1.690 1.630 1.730 41,000,850 69,159,841 1.6868 1.690 1.680 1.690 1.630 1.730 41,000,850 1.6868 1.20%
2024-10-15 0 1.670 1.660 1.670 1.640 1.800 51,229,020 87,467,933 1.7074 1.670 1.660 1.670 1.640 1.800 51,229,020 1.7074 -5.65%
2024-10-14 0 1.770 1.760 1.770 1.650 1.850 87,752,000 152,208,601 1.7345 1.770 1.760 1.770 1.650 1.850 87,752,000 1.7345 -4.32%
2024-10-10 0 1.850 1.850 1.860 1.820 1.980 102,312,647 193,902,853 1.8952 1.850 1.850 1.860 1.820 1.980 102,312,647 1.8952 -1.60%
2024-10-09 0 1.880 1.880 1.890 1.840 2.210 181,655,384 360,548,179 1.9848 1.880 1.880 1.890 1.840 2.210 181,655,384 1.9848 -9.62%
2024-10-08 0 2.080 2.070 2.080 2.040 2.550 198,618,150 446,701,477 2.2490 2.080 2.070 2.080 2.040 2.550 198,618,150 2.2490 -18.75%
2024-10-07 0 2.560 2.550 2.560 2.400 2.630 124,581,551 312,044,251 2.5047 2.560 2.550 2.560 2.400 2.630 124,581,551 2.5047 4.49%
2024-10-04 0 2.450 2.440 2.450 2.140 2.450 144,157,930 339,368,296 2.3541 2.450 2.440 2.450 2.140 2.450 144,157,930 2.3541 11.36%
2024-10-03 0 2.200 2.190 2.200 2.010 2.830 247,556,000 559,163,489 2.2587 2.200 2.190 2.200 2.010 2.830 247,556,000 2.2587 -17.60%
2024-10-02 0 2.670 2.660 2.670 1.860 2.700 265,155,113 593,569,887 2.2386 2.670 2.660 2.670 1.860 2.700 265,155,113 2.2386 42.78%
2024-09-30 0 1.870 1.860 1.870 1.620 1.890 217,515,478 388,468,395 1.7859 1.870 1.860 1.870 1.620 1.890 217,515,478 1.7859 16.15%
2024-09-27 0 1.610 1.600 1.610 1.540 1.620 118,598,912 188,753,017 1.5915 1.610 1.600 1.610 1.540 1.620 118,598,912 1.5915 5.92%
2024-09-26 0 1.520 1.510 1.520 1.390 1.520 83,524,270 122,896,713 1.4714 1.520 1.510 1.520 1.390 1.520 83,524,270 1.4714 8.57%
2024-09-25 0 1.400 1.390 1.400 1.360 1.460 66,343,000 93,696,730 1.4123 1.400 1.390 1.400 1.360 1.460 66,343,000 1.4123 2.94%
2024-09-24 0 1.360 1.350 1.360 1.270 1.360 56,180,000 74,545,550 1.3269 1.360 1.350 1.360 1.270 1.360 56,180,000 1.3269 7.94%
2024-09-23 0 1.260 1.260 1.270 1.250 1.320 22,823,687 29,159,126 1.2776 1.260 1.260 1.270 1.250 1.320 22,823,687 1.2776 -3.08%
2024-09-20 0 1.300 1.290 1.300 1.260 1.330 36,201,050 47,136,280 1.3021 1.300 1.290 1.300 1.260 1.330 36,201,050 1.3021 3.17%
2024-09-19 0 1.260 1.250 1.260 1.230 1.290 24,065,352 30,265,269 1.2576 1.260 1.250 1.260 1.230 1.290 24,065,352 1.2576 1.61%
2024-09-17 0 1.240 1.240 1.250 1.220 1.250 5,679,496 7,006,900 1.2337 1.240 1.240 1.250 1.220 1.250 5,679,496 1.2337 0.00%
2024-09-16 0 1.240 1.230 1.240 1.200 1.250 3,800,000 4,645,880 1.2226 1.240 1.230 1.240 1.200 1.250 3,800,000 1.2226 2.48%
2024-09-13 0 1.210 1.210 1.220 1.210 1.250 6,754,000 8,291,265 1.2276 1.210 1.210 1.220 1.210 1.250 6,754,000 1.2276 -1.63%
2024-09-12 0 1.230 1.220 1.230 1.230 1.270 6,171,259 7,707,421 1.2489 1.230 1.220 1.230 1.230 1.270 6,171,259 1.2489 0.00%
2024-09-11 0 1.230 1.230 1.240 1.220 1.290 14,231,800 17,782,670 1.2495 1.230 1.230 1.240 1.220 1.290 14,231,800 1.2495 -3.91%
2024-09-10 0 1.280 1.270 1.280 1.190 1.320 39,141,000 49,354,850 1.2610 1.280 1.270 1.280 1.190 1.320 39,141,000 1.2610 -1.54%
2024-09-09 0 1.300 1.290 1.300 1.250 1.380 59,081,000 78,060,085 1.3212 1.300 1.290 1.300 1.250 1.380 59,081,000 1.3212 1.56%
2024-09-05 0 1.280 1.280 1.290 1.220 1.300 18,111,000 22,927,329 1.2659 1.280 1.280 1.290 1.220 1.300 18,111,000 1.2659 3.23%
2024-09-04 0 1.240 1.240 1.250 1.210 1.260 12,800,000 15,799,400 1.2343 1.240 1.240 1.250 1.210 1.260 12,800,000 1.2343 -2.36%
2024-09-03 0 1.270 1.270 1.280 1.260 1.300 13,786,000 17,648,210 1.2802 1.270 1.270 1.280 1.260 1.300 13,786,000 1.2802 0.79%
2024-09-02 0 1.260 1.260 1.270 1.230 1.280 15,172,000 19,015,770 1.2533 1.260 1.260 1.270 1.230 1.280 15,172,000 1.2533 -0.79%
2024-08-30 0 1.270 1.270 1.280 1.230 1.310 28,910,000 36,927,990 1.2773 1.270 1.270 1.280 1.230 1.310 28,910,000 1.2773 4.10%
2024-08-29 0 1.220 1.220 1.230 1.110 1.250 42,678,590 50,704,075 1.1880 1.220 1.220 1.230 1.110 1.250 42,678,590 1.1880 7.02%
2024-08-28 0 1.140 1.130 1.140 1.110 1.150 21,006,000 23,668,970 1.1268 1.140 1.130 1.140 1.110 1.150 21,006,000 1.1268 -0.87%
2024-08-27 0 1.150 1.140 1.150 1.130 1.170 8,608,000 9,854,865 1.1448 1.150 1.140 1.150 1.130 1.170 8,608,000 1.1448 -1.71%
2024-08-26 0 1.170 1.170 1.180 1.130 1.180 16,372,000 19,088,540 1.1659 1.170 1.170 1.180 1.130 1.180 16,372,000 1.1659 3.54%
2024-08-23 0 1.130 1.130 1.140 1.100 1.150 27,868,000 31,377,113 1.1259 1.130 1.130 1.140 1.100 1.150 27,868,000 1.1259 -2.59%
2024-08-22 0 1.160 1.160 1.170 1.110 1.260 65,200,000 75,567,990 1.1590 1.160 1.160 1.170 1.110 1.260 65,200,000 1.1590 -11.45%
2024-08-21 0 1.310 1.310 1.320 1.240 1.330 23,660,229 30,071,023 1.2710 1.310 1.310 1.320 1.240 1.330 23,660,229 1.2710 -0.76%
2024-08-20 0 1.320 1.310 1.320 1.280 1.330 22,609,750 29,666,553 1.3121 1.320 1.310 1.320 1.280 1.330 22,609,750 1.3121 0.76%
2024-08-19 0 1.310 1.310 1.320 1.230 1.330 38,308,000 49,668,950 1.2966 1.310 1.310 1.320 1.230 1.330 38,308,000 1.2966 7.38%
2024-08-16 0 1.220 1.220 1.230 1.190 1.250 30,355,000 37,224,770 1.2263 1.220 1.220 1.230 1.190 1.250 30,355,000 1.2263 4.27%
2024-08-15 0 1.170 1.170 1.180 1.150 1.210 11,247,414 13,240,208 1.1772 1.170 1.170 1.180 1.150 1.210 11,247,414 1.1772 -1.68%
2024-08-14 0 1.190 1.190 1.200 1.170 1.220 9,918,000 11,788,040 1.1886 1.190 1.190 1.200 1.170 1.220 9,918,000 1.1886 -0.83%
2024-08-13 0 1.200 1.200 1.210 1.170 1.220 6,812,000 8,142,000 1.1952 1.200 1.200 1.210 1.170 1.220 6,812,000 1.1952 1.69%
2024-08-12 0 1.180 1.170 1.180 1.160 1.200 5,525,342 6,489,116 1.1744 1.180 1.170 1.180 1.160 1.200 5,525,342 1.1744 -1.67%
2024-08-09 0 1.200 1.200 1.210 1.200 1.230 7,108,000 8,621,210 1.2129 1.200 1.200 1.210 1.200 1.230 7,108,000 1.2129 0.84%
2024-08-08 0 1.190 1.180 1.190 1.160 1.230 14,246,559 17,143,151 1.2033 1.190 1.180 1.190 1.160 1.230 14,246,559 1.2033 0.85%
2024-08-07 0 1.180 1.180 1.190 1.160 1.200 7,779,147 9,218,717 1.1851 1.180 1.180 1.190 1.160 1.200 7,779,147 1.1851 0.85%
2024-08-06 0 1.170 1.160 1.170 1.150 1.200 10,509,000 12,259,840 1.1666 1.170 1.160 1.170 1.150 1.200 10,509,000 1.1666 0.86%
2024-08-05 0 1.160 1.160 1.170 1.160 1.240 24,212,200 28,664,698 1.1839 1.160 1.160 1.170 1.160 1.240 24,212,200 1.1839 -2.52%
2024-08-02 0 1.190 1.190 1.200 1.170 1.200 10,114,000 11,994,670 1.1859 1.190 1.190 1.200 1.170 1.200 10,114,000 1.1859 0.00%
2024-08-01 0 1.190 1.190 1.200 1.190 1.240 5,618,890 6,767,150 1.2044 1.190 1.190 1.200 1.190 1.240 5,618,890 1.2044 -2.46%
2024-07-31 0 1.220 1.220 1.230 1.150 1.240 14,289,926 17,287,554 1.2098 1.220 1.220 1.230 1.150 1.240 14,289,926 1.2098 5.17%
2024-07-30 0 1.160 1.160 1.170 1.140 1.170 10,547,500 12,174,555 1.1543 1.160 1.160 1.170 1.140 1.170 10,547,500 1.1543 -0.85%
2024-07-29 0 1.170 1.170 1.180 1.170 1.210 8,655,000 10,297,710 1.1898 1.170 1.170 1.180 1.170 1.210 8,655,000 1.1898 -1.68%
2024-07-26 0 1.190 1.180 1.190 1.170 1.210 12,888,000 15,264,580 1.1844 1.190 1.180 1.190 1.170 1.210 12,888,000 1.1844 0.00%
2024-07-25 0 1.190 1.190 1.200 1.150 1.200 14,628,000 17,316,470 1.1838 1.190 1.190 1.200 1.150 1.200 14,628,000 1.1838 0.85%
2024-07-24 0 1.180 1.180 1.190 1.140 1.230 69,562,000 81,380,650 1.1699 1.180 1.180 1.190 1.140 1.230 69,562,000 1.1699 -2.48%
2024-07-23 0 1.210 1.200 1.210 1.200 1.410 69,803,000 87,692,260 1.2563 1.210 1.200 1.210 1.200 1.410 69,803,000 1.2563 -13.57%
2024-07-22 0 1.400 1.390 1.400 1.360 1.400 13,920,000 19,163,130 1.3767 1.400 1.390 1.400 1.360 1.400 13,920,000 1.3767 0.00%
2024-07-19 0 1.400 1.400 1.410 1.400 1.440 8,006,000 11,274,690 1.4083 1.400 1.400 1.410 1.400 1.440 8,006,000 1.4083 -2.10%
2024-07-18 0 1.430 1.430 1.440 1.430 1.480 9,025,000 13,064,740 1.4476 1.430 1.430 1.440 1.430 1.480 9,025,000 1.4476 -3.38%
2024-07-17 0 1.480 1.480 1.490 1.440 1.500 11,243,436 16,616,459 1.4779 1.480 1.480 1.490 1.440 1.500 11,243,436 1.4779 2.07%
2024-07-16 0 1.450 1.440 1.450 1.410 1.450 7,775,500 11,101,519 1.4278 1.450 1.440 1.450 1.410 1.450 7,775,500 1.4278 0.69%
2024-07-15 0 1.440 1.440 1.450 1.440 1.490 6,923,624 10,083,847 1.4564 1.440 1.440 1.450 1.440 1.490 6,923,624 1.4564 -3.36%
2024-07-12 0 1.490 1.490 1.500 1.480 1.530 13,812,000 20,747,980 1.5022 1.490 1.490 1.500 1.480 1.530 13,812,000 1.5022 -0.67%
2024-07-11 0 1.500 1.490 1.500 1.450 1.500 13,970,000 20,760,770 1.4861 1.500 1.490 1.500 1.450 1.500 13,970,000 1.4861 3.45%
2024-07-10 0 1.450 1.440 1.450 1.400 1.460 18,417,000 26,662,765 1.4477 1.450 1.440 1.450 1.400 1.460 18,417,000 1.4477 3.57%
2024-07-09 0 1.400 1.400 1.410 1.360 1.410 7,613,000 10,554,250 1.3863 1.400 1.400 1.410 1.360 1.410 7,613,000 1.3863 2.94%
2024-07-08 0 1.360 1.360 1.370 1.350 1.400 9,422,247 12,863,605 1.3652 1.360 1.360 1.370 1.350 1.400 9,422,247 1.3652 -2.16%
2024-07-05 0 1.390 1.390 1.400 1.380 1.430 9,455,000 13,225,440 1.3988 1.390 1.390 1.400 1.380 1.430 9,455,000 1.3988 -2.80%
2024-07-04 0 1.430 1.420 1.430 1.410 1.460 9,372,000 13,431,510 1.4332 1.430 1.420 1.430 1.410 1.460 9,372,000 1.4332 -0.69%
2024-07-03 0 1.440 1.430 1.440 1.360 1.450 20,291,001 28,681,771 1.4135 1.440 1.430 1.440 1.360 1.450 20,291,001 1.4135 5.88%
2024-07-02 0 1.360 1.360 1.370 1.350 1.420 17,189,700 23,711,319 1.3794 1.360 1.360 1.370 1.350 1.420 17,189,700 1.3794 -1.45%
2024-06-28 0 1.380 1.380 1.390 1.370 1.430 17,036,700 23,809,807 1.3976 1.380 1.380 1.390 1.370 1.430 17,036,700 1.3976 -0.72%
2024-06-27 0 1.390 1.390 1.400 1.390 1.500 21,597,500 30,894,222 1.4305 1.390 1.390 1.400 1.390 1.500 21,597,500 1.4305 -7.33%
2024-06-26 0 1.500 1.490 1.500 1.450 1.510 13,631,000 20,270,400 1.4871 1.500 1.490 1.500 1.450 1.510 13,631,000 1.4871 1.35%
2024-06-25 0 1.480 1.480 1.490 1.470 1.510 41,298,010 61,506,995 1.4893 1.480 1.480 1.490 1.470 1.510 41,298,010 1.4893 -1.33%
2024-06-24 0 1.500 1.490 1.500 1.460 1.530 10,675,000 15,800,900 1.4802 1.500 1.490 1.500 1.460 1.530 10,675,000 1.4802 -1.32%
2024-06-21 0 1.520 1.510 1.520 1.470 1.520 29,179,282 43,808,920 1.5014 1.520 1.510 1.520 1.470 1.520 29,179,282 1.5014 0.66%
2024-06-20 0 1.510 1.510 1.520 1.500 1.590 18,873,000 28,914,100 1.5320 1.510 1.510 1.520 1.500 1.590 18,873,000 1.5320 -4.43%
2024-06-19 0 1.580 1.580 1.590 1.520 1.600 31,590,000 49,745,780 1.5747 1.580 1.580 1.590 1.520 1.600 31,590,000 1.5747 3.95%
2024-06-18 0 1.520 1.510 1.520 1.480 1.570 20,153,000 30,726,970 1.5247 1.520 1.510 1.520 1.480 1.570 20,153,000 1.5247 0.00%
2024-06-17 0 1.520 1.520 1.530 1.500 1.550 23,008,736 35,041,046 1.5229 1.520 1.520 1.530 1.500 1.550 23,008,736 1.5229 -1.30%
2024-06-14 0 1.540 1.540 1.550 1.390 1.580 79,665,637 120,750,389 1.5157 1.540 1.540 1.550 1.390 1.580 79,665,637 1.5157 6.94%
2024-06-13 0 1.440 1.430 1.440 1.400 1.460 21,814,806 31,200,720 1.4303 1.440 1.430 1.440 1.400 1.460 21,814,806 1.4303 4.35%
2024-06-12 0 1.380 1.380 1.390 1.370 1.430 15,328,000 21,341,530 1.3923 1.380 1.380 1.390 1.370 1.430 15,328,000 1.3923 -2.82%
2024-06-11 0 1.420 1.420 1.430 1.380 1.430 21,109,090 29,638,881 1.4041 1.420 1.420 1.430 1.380 1.430 21,109,090 1.4041 0.00%
2024-06-07 0 1.420 1.420 1.430 1.420 1.480 22,100,663 31,937,446 1.4451 1.420 1.420 1.430 1.420 1.480 22,100,663 1.4451 -3.40%
2024-06-06 0 1.470 1.470 1.480 1.460 1.540 24,009,000 35,778,440 1.4902 1.470 1.470 1.480 1.460 1.540 24,009,000 1.4902 -2.00%
2024-06-05 0 1.500 1.500 1.510 1.490 1.560 15,480,000 23,651,750 1.5279 1.500 1.500 1.510 1.490 1.560 15,480,000 1.5279 -1.96%
2024-06-04 0 1.530 1.530 1.540 1.480 1.550 17,330,750 26,287,390 1.5168 1.530 1.530 1.540 1.480 1.550 17,330,750 1.5168 2.68%
2024-06-03 0 1.490 1.490 1.500 1.480 1.530 17,855,000 26,782,185 1.5000 1.490 1.490 1.500 1.480 1.530 17,855,000 1.5000 1.36%
2024-05-31 0 1.470 1.460 1.470 1.450 1.580 33,673,500 50,944,638 1.5129 1.470 1.460 1.470 1.450 1.580 33,673,500 1.5129 -2.65%
2024-05-30 0 1.510 1.510 1.520 1.500 1.550 11,436,250 17,358,990 1.5179 1.510 1.510 1.520 1.500 1.550 11,436,250 1.5179 -0.66%
2024-05-29 0 1.520 1.520 1.530 1.510 1.580 21,439,500 32,939,900 1.5364 1.520 1.520 1.530 1.510 1.580 21,439,500 1.5364 -1.30%
2024-05-28 0 1.540 1.540 1.550 1.530 1.620 23,285,000 36,613,310 1.5724 1.540 1.540 1.550 1.530 1.620 23,285,000 1.5724 -3.75%
2024-05-27 0 1.600 1.590 1.600 1.470 1.610 41,498,500 64,190,173 1.5468 1.600 1.590 1.600 1.470 1.610 41,498,500 1.5468 1.27%
2024-05-24 0 1.580 1.570 1.580 1.550 1.640 48,862,000 76,909,383 1.5740 1.580 1.570 1.580 1.550 1.640 48,862,000 1.5740 -2.47%
2024-05-23 0 1.620 1.610 1.620 1.610 1.670 44,723,533 72,963,889 1.6314 1.620 1.610 1.620 1.610 1.670 44,723,533 1.6314 -3.57%
2024-05-22 0 1.680 1.670 1.680 1.660 1.720 44,210,934 74,416,558 1.6832 1.680 1.670 1.680 1.660 1.720 44,210,934 1.6832 0.60%
2024-05-21 0 1.670 1.670 1.680 1.660 1.800 87,329,934 148,766,092 1.7035 1.670 1.670 1.680 1.660 1.800 87,329,934 1.7035 -7.73%
2024-05-20 0 1.810 1.800 1.810 1.750 1.830 69,766,000 125,272,084 1.7956 1.810 1.800 1.810 1.750 1.830 69,766,000 1.7956 4.02%
2024-05-17 0 1.740 1.740 1.750 1.710 1.830 93,475,071 164,298,792 1.7577 1.740 1.740 1.750 1.710 1.830 93,475,071 1.7577 -3.33%
2024-05-16 0 1.800 1.800 1.810 1.760 1.880 95,219,643 172,529,024 1.8119 1.800 1.800 1.810 1.760 1.880 95,219,643 1.8119 1.12%
2024-05-14 0 1.780 1.770 1.780 1.770 1.890 143,166,109 260,646,310 1.8206 1.780 1.770 1.780 1.770 1.890 143,166,109 1.8206 0.56%
2024-05-13 0 1.770 1.760 1.770 1.630 1.780 119,603,788 205,636,523 1.7193 1.770 1.760 1.770 1.630 1.780 119,603,788 1.7193 5.99%
2024-05-10 0 1.670 1.670 1.680 1.630 1.720 118,704,000 198,047,204 1.6684 1.670 1.670 1.680 1.630 1.720 118,704,000 1.6684 3.09%
2024-05-09 0 1.620 1.620 1.630 1.540 1.640 68,337,000 109,344,149 1.6001 1.620 1.620 1.630 1.540 1.640 68,337,000 1.6001 5.19%
2024-05-08 0 1.540 1.540 1.550 1.510 1.640 93,628,257 147,200,025 1.5722 1.540 1.540 1.550 1.510 1.640 93,628,257 1.5722 -5.52%
2024-05-07 0 1.630 1.620 1.630 1.570 1.730 164,434,000 272,853,992 1.6594 1.630 1.620 1.630 1.570 1.730 164,434,000 1.6594 3.16%
2024-05-06 0 1.580 1.570 1.580 1.540 1.680 169,599,000 272,052,330 1.6041 1.580 1.570 1.580 1.540 1.680 169,599,000 1.6041 1.94%
2024-05-03 0 1.550 1.540 1.550 1.510 1.680 132,221,601 206,540,792 1.5621 1.550 1.540 1.550 1.510 1.680 132,221,601 1.5621 -2.52%
2024-05-02 0 1.590 1.580 1.590 1.390 1.660 165,113,700 260,489,452 1.5776 1.590 1.580 1.590 1.390 1.660 165,113,700 1.5776 14.39%
2024-04-30 0 1.390 1.390 1.400 1.380 1.470 51,222,020 72,145,940 1.4085 1.390 1.390 1.400 1.380 1.470 51,222,020 1.4085 -3.47%
2024-04-29 0 1.440 1.440 1.450 1.410 1.520 151,473,000 221,003,854 1.4590 1.440 1.440 1.450 1.410 1.520 151,473,000 1.4590 2.86%
2024-04-26 0 1.400 1.390 1.400 1.310 1.400 132,574,000 180,266,304 1.3597 1.400 1.390 1.400 1.310 1.400 132,574,000 1.3597 5.26%
2024-04-25 0 1.330 1.330 1.340 1.260 1.360 66,925,000 88,629,874 1.3243 1.330 1.330 1.340 1.260 1.360 66,925,000 1.3243 -2.92%
2024-04-24 0 1.370 1.370 1.380 1.200 1.400 143,792,258 193,464,075 1.3454 1.370 1.370 1.380 1.200 1.400 143,792,258 1.3454 13.22%
2024-04-23 0 1.210 1.210 1.220 1.130 1.240 54,005,993 64,152,422 1.1879 1.210 1.210 1.220 1.130 1.240 54,005,993 1.1879 7.08%
2024-04-22 0 1.130 1.120 1.130 1.120 1.180 37,559,934 42,986,700 1.1445 1.130 1.120 1.130 1.120 1.180 37,559,934 1.1445 0.89%
2024-04-19 0 1.120 1.110 1.120 1.100 1.200 110,971,000 126,629,996 1.1411 1.120 1.110 1.120 1.100 1.200 110,971,000 1.1411 -17.65%
2024-04-18 0 1.360 1.350 1.360 1.290 1.390 71,540,000 96,560,136 1.3497 1.360 1.350 1.360 1.290 1.390 71,540,000 1.3497 0.74%
2024-04-17 0 1.350 1.340 1.350 1.230 1.390 50,997,000 65,871,492 1.2917 1.350 1.340 1.350 1.230 1.390 50,997,000 1.2917 8.00%
2024-04-16 0 1.250 1.240 1.250 1.220 1.320 42,082,980 52,793,549 1.2545 1.250 1.240 1.250 1.220 1.320 42,082,980 1.2545 -6.02%
2024-04-15 0 1.330 1.330 1.340 1.320 1.370 18,283,780 24,395,387 1.3343 1.330 1.330 1.340 1.320 1.370 18,283,780 1.3343 -2.92%
2024-04-12 0 1.370 1.370 1.380 1.370 1.430 15,830,000 22,014,487 1.3907 1.370 1.370 1.380 1.370 1.430 15,830,000 1.3907 -4.20%
2024-04-11 0 1.430 1.430 1.440 1.380 1.440 20,102,500 28,301,856 1.4079 1.430 1.430 1.440 1.380 1.440 20,102,500 1.4079 0.00%
2024-04-10 0 1.430 1.420 1.430 1.420 1.510 28,473,000 41,362,589 1.4527 1.430 1.420 1.430 1.420 1.510 28,473,000 1.4527 -3.38%
2024-04-09 0 1.480 1.470 1.480 1.410 1.490 22,307,745 32,733,434 1.4674 1.480 1.470 1.480 1.410 1.490 22,307,745 1.4674 4.96%
2024-04-08 0 1.410 1.400 1.410 1.340 1.470 38,479,300 53,646,641 1.3942 1.410 1.400 1.410 1.340 1.470 38,479,300 1.3942 -2.08%
2024-04-05 0 1.440 1.440 1.450 1.400 1.460 18,073,220 25,905,876 1.4334 1.440 1.440 1.450 1.400 1.460 18,073,220 1.4334 -0.69%
2024-04-03 0 1.450 1.440 1.450 1.400 1.620 141,986,350 209,294,091 1.4740 1.450 1.440 1.450 1.400 1.620 141,986,350 1.4740 -9.94%
2024-04-02 0 1.610 1.600 1.610 1.590 1.960 162,664,440 275,213,986 1.6919 1.610 1.600 1.610 1.590 1.960 162,664,440 1.6919 -16.15%
2024-03-28 0 1.920 1.910 1.920 1.880 2.000 31,392,000 60,673,361 1.9328 1.920 1.910 1.920 1.880 2.000 31,392,000 1.9328 1.59%
2024-03-27 0 1.890 1.890 1.900 1.880 2.010 25,588,000 49,055,269 1.9171 1.890 1.890 1.900 1.880 2.010 25,588,000 1.9171 -5.97%
2024-03-26 0 2.010 2.000 2.010 1.960 2.050 22,537,000 45,014,440 1.9974 2.010 2.000 2.010 1.960 2.050 22,537,000 1.9974 -0.99%
2024-03-25 0 2.030 2.030 2.040 2.000 2.090 15,185,000 30,963,205 2.0391 2.030 2.030 2.040 2.000 2.090 15,185,000 2.0391 -0.98%
2024-03-22 0 2.050 2.050 2.060 2.040 2.190 29,538,350 61,552,489 2.0838 2.050 2.050 2.060 2.040 2.190 29,538,350 2.0838 -6.82%
2024-03-21 0 2.200 2.200 2.210 2.190 2.290 22,402,620 50,118,340 2.2372 2.200 2.200 2.210 2.190 2.290 22,402,620 2.2372 0.92%
2024-03-20 0 2.180 2.170 2.180 2.100 2.190 14,878,250 32,087,160 2.1566 2.180 2.170 2.180 2.100 2.190 14,878,250 2.1566 2.83%
2024-03-19 0 2.120 2.120 2.130 2.090 2.200 16,223,000 34,480,540 2.1254 2.120 2.120 2.130 2.090 2.200 16,223,000 2.1254 -4.07%
2024-03-18 0 2.210 2.210 2.220 2.070 2.220 17,521,210 37,820,165 2.1585 2.210 2.210 2.220 2.070 2.220 17,521,210 2.1585 4.25%
2024-03-15 0 2.120 2.110 2.120 2.060 2.150 19,178,000 40,053,909 2.0885 2.120 2.110 2.120 2.060 2.150 19,178,000 2.0885 -1.85%
2024-03-14 0 2.160 2.160 2.170 2.130 2.300 28,152,047 61,298,232 2.1774 2.160 2.160 2.170 2.130 2.300 28,152,047 2.1774 -4.42%
2024-03-13 0 2.260 2.260 2.270 2.210 2.310 38,545,150 87,296,866 2.2648 2.260 2.260 2.270 2.210 2.310 38,545,150 2.2648 0.44%
2024-03-12 0 2.250 2.240 2.250 2.170 2.270 48,249,000 107,459,695 2.2272 2.250 2.240 2.250 2.170 2.270 48,249,000 2.2272 4.17%
2024-03-11 0 2.160 2.160 2.170 1.980 2.170 29,098,500 61,141,073 2.1012 2.160 2.160 2.170 1.980 2.170 29,098,500 2.1012 9.09%
2024-03-08 0 1.980 1.970 1.980 1.950 2.040 16,342,005 32,672,299 1.9993 1.980 1.970 1.980 1.950 2.040 16,342,005 1.9993 2.59%
2024-03-07 0 1.930 1.930 1.940 1.920 2.030 13,834,505 27,192,986 1.9656 1.930 1.930 1.940 1.920 2.030 13,834,505 1.9656 -3.98%
2024-03-06 0 2.010 2.000 2.010 1.930 2.030 11,625,850 23,194,171 1.9951 2.010 2.000 2.010 1.930 2.030 11,625,850 1.9951 3.08%
2024-03-05 0 1.950 1.950 1.960 1.940 2.050 26,958,482 53,270,927 1.9760 1.950 1.950 1.960 1.940 2.050 26,958,482 1.9760 -6.25%
2024-03-04 0 2.080 2.070 2.080 2.000 2.130 17,856,000 36,726,761 2.0568 2.080 2.070 2.080 2.000 2.130 17,856,000 2.0568 -0.95%
2024-03-01 0 2.100 2.100 2.110 2.060 2.140 20,038,000 42,075,670 2.0998 2.100 2.100 2.110 2.060 2.140 20,038,000 2.0998 -0.47%
2024-02-29 0 2.110 2.110 2.120 2.040 2.170 30,470,912 64,544,621 2.1182 2.110 2.110 2.120 2.040 2.170 30,470,912 2.1182 2.43%
2024-02-28 0 2.060 2.060 2.070 2.050 2.210 34,132,464 72,419,311 2.1217 2.060 2.060 2.070 2.050 2.210 34,132,464 2.1217 -7.21%
2024-02-27 0 2.220 2.210 2.220 2.070 2.230 33,051,292 71,314,979 2.1577 2.220 2.210 2.220 2.070 2.230 33,051,292 2.1577 4.23%
2024-02-26 0 2.130 2.130 2.140 2.050 2.190 34,137,050 72,690,968 2.1294 2.130 2.130 2.140 2.050 2.190 34,137,050 2.1294 1.91%
2024-02-23 0 2.090 2.090 2.100 2.010 2.200 63,647,237 134,501,133 2.1132 2.090 2.090 2.100 2.010 2.200 63,647,237 2.1132 4.50%
2024-02-22 0 2.000 1.990 2.000 1.920 2.000 18,588,000 36,400,345 1.9583 2.000 1.990 2.000 1.920 2.000 18,588,000 1.9583 2.04%
2024-02-21 0 1.960 1.960 1.970 1.800 2.020 36,847,289 72,041,321 1.9551 1.960 1.960 1.970 1.800 2.020 36,847,289 1.9551 6.52%
2024-02-20 0 1.840 1.830 1.840 1.790 1.860 10,722,000 19,560,271 1.8243 1.840 1.830 1.840 1.790 1.860 10,722,000 1.8243 0.55%
2024-02-19 0 1.830 1.830 1.840 1.810 1.910 14,496,187 26,707,885 1.8424 1.830 1.830 1.840 1.810 1.910 14,496,187 1.8424 -4.69%
2024-02-16 0 1.920 1.910 1.920 1.730 1.920 15,259,001 28,421,707 1.8626 1.920 1.910 1.920 1.730 1.920 15,259,001 1.8626 9.71%
2024-02-15 0 1.750 1.750 1.760 1.700 1.770 7,771,570 13,496,220 1.7366 1.750 1.750 1.760 1.700 1.770 7,771,570 1.7366 -0.57%
2024-02-14 0 1.760 1.760 1.770 1.660 1.770 7,299,000 12,602,619 1.7266 1.760 1.760 1.770 1.660 1.770 7,299,000 1.7266 0.00%
2024-02-09 0 1.760 1.760 1.770 1.720 1.800 4,592,000 8,026,090 1.7478 1.760 1.760 1.770 1.720 1.800 4,592,000 1.7478 -3.83%
2024-02-08 0 1.830 1.830 1.840 1.740 1.860 13,566,501 24,733,711 1.8231 1.830 1.830 1.840 1.740 1.860 13,566,501 1.8231 2.81%
2024-02-07 0 1.780 1.780 1.790 1.770 1.880 21,726,821 39,548,622 1.8203 1.780 1.780 1.790 1.770 1.880 21,726,821 1.8203 -0.56%
2024-02-06 0 1.790 1.780 1.790 1.650 1.820 23,580,952 41,693,558 1.7681 1.790 1.780 1.790 1.650 1.820 23,580,952 1.7681 7.19%
2024-02-05 0 1.670 1.670 1.680 1.600 1.710 21,453,582 35,550,997 1.6571 1.670 1.670 1.680 1.600 1.710 21,453,582 1.6571 -2.34%
2024-02-02 0 1.710 1.710 1.720 1.680 1.850 20,476,000 35,900,240 1.7533 1.710 1.710 1.720 1.680 1.850 20,476,000 1.7533 -2.84%
2024-02-01 0 1.760 1.760 1.770 1.690 1.810 21,116,006 37,409,095 1.7716 1.760 1.760 1.770 1.690 1.810 21,116,006 1.7716 1.73%
2024-01-31 0 1.730 1.720 1.730 1.700 1.810 19,426,000 33,767,520 1.7383 1.730 1.720 1.730 1.700 1.810 19,426,000 1.7383 -2.81%
2024-01-30 0 1.780 1.780 1.790 1.760 1.830 17,528,000 31,480,965 1.7960 1.780 1.780 1.790 1.760 1.830 17,528,000 1.7960 -3.78%
2024-01-29 0 1.850 1.840 1.850 1.840 1.930 17,108,900 32,156,784 1.8795 1.850 1.840 1.850 1.840 1.930 17,108,900 1.8795 -1.07%
2024-01-26 0 1.870 1.860 1.870 1.840 1.960 25,866,000 49,319,270 1.9067 1.870 1.860 1.870 1.840 1.960 25,866,000 1.9067 -4.59%
2024-01-25 0 1.960 1.950 1.960 1.880 2.000 27,986,000 54,483,195 1.9468 1.960 1.950 1.960 1.880 2.000 27,986,000 1.9468 -1.01%
2024-01-24 0 1.980 1.980 1.990 1.850 2.010 49,687,482 96,563,216 1.9434 1.980 1.980 1.990 1.850 2.010 49,687,482 1.9434 4.21%
2024-01-23 0 1.900 1.890 1.900 1.750 1.950 52,999,000 99,285,604 1.8733 1.900 1.890 1.900 1.750 1.950 52,999,000 1.8733 8.57%
2024-01-22 0 1.750 1.750 1.760 1.720 2.030 89,822,343 165,974,430 1.8478 1.750 1.750 1.760 1.720 2.030 89,822,343 1.8478 -6.91%
2024-01-19 0 1.880 1.870 1.880 1.820 2.030 55,427,030 104,025,240 1.8768 1.880 1.870 1.880 1.820 2.030 55,427,030 1.8768 -6.93%
2024-01-18 0 2.020 2.010 2.020 1.950 2.030 33,296,000 66,287,436 1.9909 2.020 2.010 2.020 1.950 2.030 33,296,000 1.9909 2.02%
2024-01-17 0 1.980 1.970 1.980 1.910 2.250 63,026,792 125,221,844 1.9868 1.980 1.970 1.980 1.910 2.250 63,026,792 1.9868 -11.61%
2024-01-16 0 2.240 2.230 2.240 2.190 2.310 22,923,484 51,063,034 2.2275 2.240 2.230 2.240 2.190 2.310 22,923,484 2.2275 -2.18%
2024-01-15 0 2.290 2.280 2.290 2.270 2.360 18,721,664 43,142,006 2.3044 2.290 2.280 2.290 2.270 2.360 18,721,664 2.3044 -2.97%
2024-01-12 0 2.360 2.350 2.360 2.330 2.460 19,936,000 47,302,590 2.3727 2.360 2.350 2.360 2.330 2.460 19,936,000 2.3727 -4.07%
2024-01-11 0 2.460 2.450 2.460 2.370 2.480 13,093,196 31,835,352 2.4314 2.460 2.450 2.460 2.370 2.480 13,093,196 2.4314 3.36%
2024-01-10 0 2.380 2.370 2.380 2.350 2.440 12,668,000 30,214,876 2.3851 2.380 2.370 2.380 2.350 2.440 12,668,000 2.3851 -2.06%
2024-01-09 0 2.430 2.430 2.440 2.420 2.540 11,314,900 27,807,384 2.4576 2.430 2.430 2.440 2.420 2.540 11,314,900 2.4576 -2.80%
2024-01-08 0 2.500 2.490 2.500 2.450 2.590 15,938,618 39,693,322 2.4904 2.500 2.490 2.500 2.450 2.590 15,938,618 2.4904 -3.47%
2024-01-05 0 2.590 2.580 2.590 2.580 2.680 8,933,234 23,331,701 2.6118 2.590 2.580 2.590 2.580 2.680 8,933,234 2.6118 -2.63%
2024-01-04 0 2.660 2.650 2.660 2.620 2.720 8,638,908 22,879,944 2.6485 2.660 2.650 2.660 2.620 2.720 8,638,908 2.6485 -1.48%
2024-01-03 0 2.700 2.690 2.700 2.690 2.740 7,538,349 20,378,309 2.7033 2.700 2.690 2.700 2.690 2.740 7,538,349 2.7033 -2.17%
2024-01-02 0 2.760 2.750 2.760 2.720 2.930 14,752,000 40,826,553 2.7675 2.760 2.750 2.760 2.720 2.930 14,752,000 2.7675 -4.17%
2023-12-29 0 2.880 2.870 2.880 2.830 2.930 15,012,802 43,147,614 2.8741 2.880 2.870 2.880 2.830 2.930 15,012,802 2.8741 0.35%
2023-12-28 0 2.870 2.870 2.880 2.750 2.900 16,291,421 46,295,489 2.8417 2.870 2.870 2.880 2.750 2.900 16,291,421 2.8417 4.36%
2023-12-27 0 2.750 2.740 2.750 2.690 2.790 9,348,000 25,716,880 2.7511 2.750 2.740 2.750 2.690 2.790 9,348,000 2.7511 2.23%
2023-12-22 0 2.690 2.680 2.690 2.600 2.890 31,871,330 85,788,592 2.6917 2.690 2.680 2.690 2.600 2.890 31,871,330 2.6917 -5.61%
2023-12-21 0 2.850 2.830 2.850 2.710 2.870 7,529,902 21,214,951 2.8174 2.850 2.830 2.850 2.710 2.870 7,529,902 2.8174 1.06%
2023-12-20 0 2.820 2.810 2.820 2.780 2.910 11,920,000 33,871,528 2.8416 2.820 2.810 2.820 2.780 2.910 11,920,000 2.8416 -0.70%
2023-12-19 0 2.840 2.830 2.840 2.790 2.940 17,531,000 49,730,001 2.8367 2.840 2.830 2.840 2.790 2.940 17,531,000 2.8367 -3.40%
2023-12-18 0 2.940 2.940 2.950 2.910 3.020 9,352,863 27,655,134 2.9569 2.940 2.940 2.950 2.910 3.020 9,352,863 2.9569 -1.67%
2023-12-15 0 2.990 2.990 3.000 2.900 3.040 18,515,896 55,251,945 2.9840 2.990 2.990 3.000 2.900 3.040 18,515,896 2.9840 4.18%
2023-12-14 0 2.870 2.860 2.870 2.820 2.960 18,405,889 53,273,410 2.8944 2.870 2.860 2.870 2.820 2.960 18,405,889 2.8944 3.61%
2023-12-13 0 2.770 2.760 2.770 2.650 3.110 53,460,142 148,997,973 2.7871 2.770 2.760 2.770 2.650 3.110 53,460,142 2.7871 -10.93%
2023-12-12 0 3.110 3.100 3.110 3.070 3.130 9,090,852 28,147,125 3.0962 3.110 3.100 3.110 3.070 3.130 9,090,852 3.0962 0.65%
2023-12-11 0 3.090 3.080 3.090 2.970 3.130 12,530,479 38,147,737 3.0444 3.090 3.080 3.090 2.970 3.130 12,530,479 3.0444 -1.28%
2023-12-08 0 3.130 3.120 3.130 3.100 3.190 21,356,660 66,930,168 3.1339 3.130 3.120 3.130 3.100 3.190 21,356,660 3.1339 0.00%
2023-12-07 0 3.130 3.120 3.130 3.080 3.140 7,251,159 22,512,876 3.1047 3.130 3.120 3.130 3.080 3.140 7,251,159 3.1047 -0.32%
2023-12-06 0 3.140 3.140 3.150 3.080 3.240 11,257,851 35,551,383 3.1579 3.140 3.140 3.150 3.080 3.240 11,257,851 3.1579 0.96%
2023-12-05 0 3.110 3.100 3.110 3.050 3.210 20,851,306 64,784,668 3.1070 3.110 3.100 3.110 3.050 3.210 20,851,306 3.1070 -3.12%
2023-12-04 0 3.210 3.190 3.210 3.180 3.350 11,219,000 36,357,669 3.2407 3.210 3.190 3.210 3.180 3.350 11,219,000 3.2407 -3.31%
2023-12-01 0 3.320 3.320 3.330 3.290 3.380 11,284,000 37,596,190 3.3318 3.320 3.320 3.330 3.290 3.380 11,284,000 3.3318 -0.90%
2023-11-30 0 3.350 3.350 3.370 3.280 3.390 9,433,905 31,623,872 3.3522 3.350 3.350 3.370 3.280 3.390 9,433,905 3.3522 0.60%
2023-11-29 0 3.330 3.330 3.340 3.310 3.440 15,342,775 51,427,384 3.3519 3.330 3.330 3.340 3.310 3.440 15,342,775 3.3519 -3.20%
2023-11-28 0 3.440 3.430 3.440 3.380 3.540 11,843,000 40,866,950 3.4507 3.440 3.430 3.440 3.380 3.540 11,843,000 3.4507 -2.55%
2023-11-27 0 3.530 3.530 3.550 3.520 3.600 10,279,508 36,364,233 3.5375 3.530 3.530 3.550 3.520 3.600 10,279,508 3.5375 -1.67%
2023-11-24 0 3.590 3.580 3.590 3.580 3.690 8,095,850 29,171,198 3.6032 3.590 3.580 3.590 3.580 3.690 8,095,850 3.6032 -3.49%
2023-11-23 0 3.720 3.710 3.720 3.560 3.720 9,830,700 35,939,527 3.6558 3.720 3.710 3.720 3.560 3.720 9,830,700 3.6558 3.33%
2023-11-22 0 3.600 3.600 3.610 3.560 3.680 10,348,000 37,350,469 3.6094 3.600 3.600 3.610 3.560 3.680 10,348,000 3.6094 -1.64%
2023-11-21 0 3.660 3.660 3.670 3.640 3.750 16,938,577 62,670,455 3.6999 3.660 3.660 3.670 3.640 3.750 16,938,577 3.6999 0.83%
2023-11-20 0 3.630 3.620 3.630 3.440 3.680 20,555,000 74,025,770 3.6014 3.630 3.620 3.630 3.440 3.680 20,555,000 3.6014 3.42%
2023-11-17 0 3.510 3.500 3.510 3.470 3.610 17,424,000 61,195,670 3.5121 3.510 3.500 3.510 3.470 3.610 17,424,000 3.5121 -4.62%
2023-11-16 0 3.680 3.680 3.690 3.640 3.820 9,939,319 36,733,774 3.6958 3.680 3.680 3.690 3.640 3.820 9,939,319 3.6958 -1.08%
2023-11-15 0 3.720 3.710 3.720 3.660 3.820 21,644,910 80,962,378 3.7405 3.720 3.710 3.720 3.660 3.820 21,644,910 3.7405 3.62%
2023-11-14 0 3.590 3.580 3.590 3.520 3.700 12,078,850 43,131,284 3.5708 3.590 3.580 3.590 3.520 3.700 12,078,850 3.5708 -1.64%
2023-11-13 0 3.650 3.650 3.660 3.470 3.660 11,454,133 40,784,252 3.5607 3.650 3.650 3.660 3.470 3.660 11,454,133 3.5607 4.58%
2023-11-10 0 3.490 3.490 3.500 3.470 3.600 13,552,500 47,778,750 3.5255 3.490 3.490 3.500 3.470 3.600 13,552,500 3.5255 -3.32%
2023-11-09 0 3.610 3.600 3.610 3.600 3.750 18,167,000 66,369,818 3.6533 3.610 3.600 3.610 3.600 3.750 18,167,000 3.6533 -3.22%
2023-11-08 0 3.730 3.720 3.730 3.630 3.870 31,959,500 120,365,866 3.7662 3.730 3.720 3.730 3.630 3.870 31,959,500 3.7662 2.47%
2023-11-07 0 3.640 3.630 3.640 3.600 3.720 16,622,990 60,635,048 3.6477 3.640 3.630 3.640 3.600 3.720 16,622,990 3.6477 -1.89%
2023-11-06 0 3.710 3.710 3.720 3.450 3.730 47,692,500 171,818,791 3.6026 3.710 3.710 3.720 3.450 3.730 47,692,500 3.6026 9.76%
2023-11-03 0 3.380 3.380 3.390 3.060 3.380 34,753,242 112,811,558 3.2461 3.380 3.380 3.390 3.060 3.380 34,753,242 3.2461 11.55%
2023-11-02 0 3.030 3.030 3.040 3.010 3.150 10,431,475 32,117,246 3.0789 3.030 3.030 3.040 3.010 3.150 10,431,475 3.0789 -1.30%
2023-11-01 0 3.070 3.060 3.070 3.050 3.160 7,646,389 23,596,043 3.0859 3.070 3.060 3.070 3.050 3.160 7,646,389 3.0859 -2.23%
2023-10-31 0 3.140 3.140 3.150 3.080 3.170 5,585,001 17,434,003 3.1216 3.140 3.140 3.150 3.080 3.170 5,585,001 3.1216 -1.26%
2023-10-30 0 3.180 3.170 3.180 3.070 3.190 11,166,444 34,962,114 3.1310 3.180 3.170 3.180 3.070 3.190 11,166,444 3.1310 3.25%
2023-10-27 0 3.080 3.080 3.090 3.010 3.130 20,094,466 61,652,355 3.0681 3.080 3.080 3.090 3.010 3.130 20,094,466 3.0681 0.65%
2023-10-26 0 3.060 3.060 3.070 3.030 3.240 19,581,200 60,797,869 3.1049 3.060 3.060 3.070 3.030 3.240 19,581,200 3.1049 -5.26%
2023-10-25 0 3.230 3.230 3.240 3.190 3.340 8,724,700 28,496,544 3.2662 3.230 3.230 3.240 3.190 3.340 8,724,700 3.2662 0.94%
2023-10-24 0 3.200 3.190 3.200 3.110 3.200 6,173,310 19,560,766 3.1686 3.200 3.190 3.200 3.110 3.200 6,173,310 3.1686 0.00%
2023-10-20 0 3.200 3.180 3.200 3.170 3.270 7,703,750 24,702,217 3.2065 3.200 3.180 3.200 3.170 3.270 7,703,750 3.2065 -1.54%
2023-10-19 0 3.250 3.250 3.270 3.210 3.280 5,047,250 16,392,967 3.2479 3.250 3.250 3.270 3.210 3.280 5,047,250 3.2479 -0.91%
2023-10-18 0 3.280 3.280 3.290 3.260 3.340 8,401,709 27,639,626 3.2898 3.280 3.280 3.290 3.260 3.340 8,401,709 3.2898 -1.80%
2023-10-17 0 3.340 3.330 3.340 3.320 3.400 6,397,461 21,464,842 3.3552 3.340 3.330 3.340 3.320 3.400 6,397,461 3.3552 0.00%
2023-10-16 0 3.340 3.330 3.340 3.310 3.410 10,117,700 34,060,074 3.3664 3.340 3.330 3.340 3.310 3.410 10,117,700 3.3664 -1.76%
2023-10-13 0 3.400 3.390 3.400 3.380 3.490 11,817,905 40,351,203 3.4144 3.400 3.390 3.400 3.380 3.490 11,817,905 3.4144 -4.76%
2023-10-12 0 3.570 3.570 3.580 3.510 3.600 13,285,830 47,453,770 3.5718 3.570 3.570 3.580 3.510 3.600 13,285,830 3.5718 2.88%
2023-10-11 0 3.470 3.470 3.490 3.420 3.520 14,161,136 49,233,770 3.4767 3.470 3.470 3.490 3.420 3.520 14,161,136 3.4767 2.66%
2023-10-10 0 3.380 3.370 3.380 3.300 3.460 11,115,080 37,770,835 3.3982 3.380 3.370 3.380 3.300 3.460 11,115,080 3.3982 2.42%
2023-10-09 0 3.300 3.290 3.300 3.250 3.370 4,713,339 15,648,795 3.3201 3.300 3.290 3.300 3.250 3.370 4,713,339 3.3201 0.30%
2023-10-06 0 3.290 3.280 3.290 3.230 3.310 3,918,000 12,851,782 3.2802 3.290 3.280 3.290 3.230 3.310 3,918,000 3.2802 1.86%
2023-10-05 0 3.230 3.220 3.230 3.180 3.280 3,291,500 10,648,250 3.2351 3.230 3.220 3.230 3.180 3.280 3,291,500 3.2351 1.57%
2023-10-04 0 3.180 3.180 3.190 3.160 3.300 5,612,297 17,858,450 3.1820 3.180 3.180 3.190 3.160 3.300 5,612,297 3.1820 -3.64%
2023-10-03 0 3.300 3.270 3.300 3.240 3.370 5,850,000 19,115,046 3.2675 3.300 3.270 3.300 3.240 3.370 5,850,000 3.2675 -2.65%
2023-09-29 0 3.390 3.390 3.400 3.310 3.440 4,605,000 15,559,230 3.3788 3.390 3.390 3.400 3.310 3.440 4,605,000 3.3788 3.67%
2023-09-28 0 3.270 3.250 3.270 3.230 3.410 10,899,000 35,790,656 3.2838 3.270 3.250 3.270 3.230 3.410 10,899,000 3.2838 -2.97%
2023-09-27 0 3.370 3.360 3.370 3.350 3.430 10,678,000 36,096,599 3.3805 3.370 3.360 3.370 3.350 3.430 10,678,000 3.3805 0.00%
2023-09-26 0 3.370 3.360 3.370 3.350 3.450 8,753,000 29,605,062 3.3823 3.370 3.360 3.370 3.350 3.450 8,753,000 3.3823 -2.03%
2023-09-25 0 3.440 3.440 3.450 3.430 3.560 6,100,000 21,098,330 3.4587 3.440 3.440 3.450 3.430 3.560 6,100,000 3.4587 -2.55%
2023-09-22 0 3.530 3.530 3.540 3.340 3.550 14,714,000 51,192,000 3.4791 3.530 3.530 3.540 3.340 3.550 14,714,000 3.4791 3.22%
2023-09-21 0 3.420 3.410 3.420 3.360 3.600 24,000,284 82,669,414 3.4445 3.420 3.410 3.420 3.360 3.600 24,000,284 3.4445 -5.00%
2023-09-20 0 3.600 3.580 3.600 3.560 3.650 10,407,000 37,344,849 3.5884 3.600 3.580 3.600 3.560 3.650 10,407,000 3.5884 -1.10%
2023-09-19 0 3.640 3.630 3.640 3.580 3.680 14,407,000 52,262,416 3.6276 3.640 3.630 3.640 3.580 3.680 14,407,000 3.6276 -0.55%
2023-09-18 0 3.660 3.660 3.670 3.650 3.740 12,492,500 46,077,425 3.6884 3.660 3.660 3.670 3.650 3.740 12,492,500 3.6884 -1.88%
2023-09-15 0 3.730 3.720 3.730 3.680 3.810 15,736,782 58,866,241 3.7407 3.730 3.720 3.730 3.680 3.810 15,736,782 3.7407 -0.27%
2023-09-14 0 3.740 3.740 3.750 3.730 3.820 8,882,670 33,362,387 3.7559 3.740 3.740 3.750 3.730 3.820 8,882,670 3.7559 -0.80%
2023-09-13 0 3.770 3.760 3.770 3.750 3.880 17,845,000 67,774,153 3.7979 3.770 3.760 3.770 3.750 3.880 17,845,000 3.7979 -2.33%
2023-09-12 0 3.860 3.850 3.860 3.820 3.950 8,708,000 33,618,100 3.8606 3.860 3.850 3.860 3.820 3.950 8,708,000 3.8606 -1.78%
2023-09-11 0 3.930 3.920 3.930 3.800 3.960 14,986,000 58,146,246 3.8800 3.930 3.920 3.930 3.800 3.960 14,986,000 3.8800 1.29%
2023-09-07 0 3.880 3.880 3.890 3.880 4.050 16,706,310 65,444,130 3.9173 3.880 3.880 3.890 3.880 4.050 16,706,310 3.9173 -3.96%
2023-09-06 0 4.040 4.040 4.050 3.900 4.160 37,854,000 151,096,411 3.9916 4.040 4.040 4.050 3.900 4.160 37,854,000 3.9916 -2.88%
2023-09-05 0 4.160 4.160 4.170 4.140 4.250 15,160,878 63,441,131 4.1845 4.160 4.160 4.170 4.140 4.250 15,160,878 4.1845 -0.95%
2023-09-04 0 4.200 4.190 4.200 4.100 4.230 24,121,000 100,660,280 4.1731 4.200 4.190 4.200 4.100 4.230 24,121,000 4.1731 2.44%
2023-08-31 0 4.100 4.080 4.100 4.060 4.210 19,128,000 78,991,043 4.1296 4.100 4.080 4.100 4.060 4.210 19,128,000 4.1296 -0.73%
2023-08-30 0 4.130 4.130 4.140 4.110 4.250 37,659,000 157,611,209 4.1852 4.130 4.130 4.140 4.110 4.250 37,659,000 4.1852 -0.48%
2023-08-29 0 4.150 4.140 4.150 4.030 4.180 33,335,910 137,420,182 4.1223 4.150 4.140 4.150 4.030 4.180 33,335,910 4.1223 2.72%
2023-08-28 0 4.040 4.030 4.040 3.990 4.200 33,307,769 135,095,518 4.0560 4.040 4.030 4.040 3.990 4.200 33,307,769 4.0560 3.59%
2023-08-25 0 3.900 3.900 3.910 3.890 4.030 15,180,000 59,933,760 3.9482 3.900 3.900 3.910 3.890 4.030 15,180,000 3.9482 -3.70%
2023-08-24 0 4.050 4.040 4.050 3.900 4.080 25,760,660 103,749,426 4.0274 4.050 4.040 4.050 3.900 4.080 25,760,660 4.0274 4.38%
2023-08-23 0 3.880 3.870 3.880 3.790 3.960 19,210,000 74,216,785 3.8634 3.880 3.870 3.880 3.790 3.960 19,210,000 3.8634 -1.52%
2023-08-22 0 3.940 3.930 3.940 3.800 4.020 27,254,000 106,583,251 3.9107 3.940 3.930 3.940 3.800 4.020 27,254,000 3.9107 2.87%
2023-08-21 0 3.830 3.830 3.840 3.810 4.080 23,655,259 92,544,170 3.9122 3.830 3.830 3.840 3.810 4.080 23,655,259 3.9122 -6.36%
2023-08-18 0 4.090 4.070 4.090 4.040 4.220 44,539,000 183,780,004 4.1263 4.090 4.070 4.090 4.040 4.220 44,539,000 4.1263 -1.21%
2023-08-17 0 4.140 4.130 4.140 3.880 4.160 36,617,000 148,326,242 4.0507 4.140 4.130 4.140 3.880 4.160 36,617,000 4.0507 3.76%
2023-08-16 0 3.990 3.980 3.990 3.950 4.140 74,019,095 298,283,193 4.0298 3.990 3.980 3.990 3.950 4.140 74,019,095 4.0298 4.18%
2023-08-15 0 3.830 3.820 3.830 3.750 3.920 10,088,081 38,530,949 3.8195 3.830 3.820 3.830 3.750 3.920 10,088,081 3.8195 -1.29%
2023-08-14 0 3.880 3.870 3.890 3.700 3.900 12,983,121 49,242,219 3.7928 3.880 3.870 3.890 3.700 3.900 12,983,121 3.7928 1.57%
2023-08-11 0 3.820 3.810 3.820 3.760 3.930 15,729,962 60,115,830 3.8217 3.820 3.810 3.820 3.760 3.930 15,729,962 3.8217 -2.80%
2023-08-10 0 3.930 3.920 3.930 3.850 3.950 8,550,000 33,340,865 3.8995 3.930 3.920 3.930 3.850 3.950 8,550,000 3.8995 0.00%
2023-08-09 0 3.930 3.910 3.930 3.810 3.930 13,128,127 50,921,553 3.8788 3.930 3.910 3.930 3.810 3.930 13,128,127 3.8788 2.34%
2023-08-08 0 3.840 3.830 3.840 3.830 4.070 29,984,514 117,423,493 3.9161 3.840 3.830 3.840 3.830 4.070 29,984,514 3.9161 -6.57%
2023-08-07 0 4.110 4.090 4.110 4.000 4.130 16,725,743 67,760,874 4.0513 4.110 4.090 4.110 4.000 4.130 16,725,743 4.0513 -0.48%
2023-08-04 0 4.130 4.120 4.130 4.120 4.290 34,718,884 145,382,524 4.1874 4.130 4.120 4.130 4.120 4.290 34,718,884 4.1874 -0.24%
2023-08-03 0 4.140 4.130 4.140 4.000 4.200 17,799,984 73,080,697 4.1057 4.140 4.130 4.140 4.000 4.200 17,799,984 4.1057 1.47%
2023-08-02 0 4.080 4.080 4.090 4.020 4.180 26,409,000 108,290,665 4.1005 4.080 4.080 4.090 4.020 4.180 26,409,000 4.1005 -1.45%
2023-08-01 0 4.140 4.130 4.140 4.060 4.330 39,286,000 164,180,325 4.1791 4.140 4.130 4.140 4.060 4.330 39,286,000 4.1791 -1.19%
2023-07-31 0 4.190 4.180 4.190 4.050 4.300 69,783,253 289,929,650 4.1547 4.190 4.180 4.190 4.050 4.300 69,783,253 4.1547 4.75%
2023-07-28 0 4.000 3.990 4.000 3.780 4.040 48,702,117 193,412,751 3.9713 4.000 3.990 4.000 3.780 4.040 48,702,117 3.9713 3.36%
2023-07-27 0 3.870 3.870 3.880 3.800 3.910 25,376,853 97,843,761 3.8556 3.870 3.870 3.880 3.800 3.910 25,376,853 3.8556 1.84%
2023-07-26 0 3.800 3.790 3.800 3.730 3.830 11,676,991 44,227,535 3.7876 3.800 3.790 3.800 3.730 3.830 11,676,991 3.7876 0.26%
2023-07-25 0 3.790 3.790 3.800 3.700 3.810 35,447,600 133,413,341 3.7637 3.790 3.790 3.800 3.700 3.810 35,447,600 3.7637 5.57%
2023-07-24 0 3.590 3.580 3.590 3.530 3.640 15,867,085 56,620,628 3.5684 3.590 3.580 3.590 3.530 3.640 15,867,085 3.5684 -1.37%
2023-07-21 0 3.640 3.640 3.650 3.600 3.700 13,794,294 50,186,781 3.6382 3.640 3.640 3.650 3.600 3.700 13,794,294 3.6382 -0.27%
2023-07-20 0 3.650 3.640 3.650 3.640 3.810 18,297,639 67,735,793 3.7019 3.650 3.640 3.650 3.640 3.810 18,297,639 3.7019 -2.67%
2023-07-19 0 3.750 3.740 3.750 3.630 3.770 18,791,746 69,508,052 3.6989 3.750 3.740 3.750 3.630 3.770 18,791,746 3.6989 1.08%
2023-07-18 0 3.710 3.710 3.720 3.660 3.870 22,884,950 84,730,354 3.7024 3.710 3.710 3.720 3.660 3.870 22,884,950 3.7024 -3.64%
2023-07-14 0 3.850 3.840 3.850 3.830 4.000 23,822,804 92,722,398 3.8922 3.850 3.840 3.850 3.830 4.000 23,822,804 3.8922 -2.04%
2023-07-13 0 3.930 3.930 3.940 3.880 4.080 64,715,831 258,145,822 3.9889 3.930 3.930 3.940 3.880 4.080 64,715,831 3.9889 2.88%
2023-07-12 0 3.820 3.810 3.820 3.720 3.850 21,503,483 81,887,079 3.8081 3.820 3.810 3.820 3.720 3.850 21,503,483 3.8081 2.41%
2023-07-11 0 3.730 3.720 3.730 3.680 3.760 7,964,127 29,656,117 3.7237 3.730 3.720 3.730 3.680 3.760 7,964,127 3.7237 1.91%
2023-07-10 0 3.660 3.660 3.670 3.630 3.740 10,030,000 36,859,965 3.6750 3.660 3.660 3.670 3.630 3.740 10,030,000 3.6750 0.83%
2023-07-07 0 3.630 3.620 3.630 3.580 3.770 33,376,167 121,627,906 3.6442 3.630 3.620 3.630 3.580 3.770 33,376,167 3.6442 -3.71%
2023-07-06 0 3.770 3.770 3.780 3.720 3.850 14,029,001 52,845,323 3.7669 3.770 3.770 3.780 3.720 3.850 14,029,001 3.7669 -2.33%
2023-07-05 0 3.860 3.850 3.860 3.780 3.950 16,822,250 64,541,864 3.8367 3.860 3.850 3.860 3.780 3.950 16,822,250 3.8367 -2.28%
2023-07-04 0 3.950 3.940 3.950 3.850 3.970 14,088,000 55,289,400 3.9246 3.950 3.940 3.950 3.850 3.970 14,088,000 3.9246 0.51%
2023-07-03 0 3.930 3.920 3.930 3.850 3.980 15,529,229 60,772,619 3.9134 3.930 3.920 3.930 3.850 3.980 15,529,229 3.9134 3.42%
2023-06-30 0 3.800 3.800 3.810 3.770 3.850 11,137,121 42,359,113 3.8034 3.800 3.800 3.810 3.770 3.850 11,137,121 3.8034 -0.52%
2023-06-29 0 3.820 3.810 3.820 3.800 3.980 14,078,000 53,944,790 3.8319 3.820 3.810 3.820 3.800 3.980 14,078,000 3.8319 -3.54%
2023-06-28 0 3.960 3.950 3.960 3.800 4.000 15,329,556 59,768,912 3.8989 3.960 3.950 3.960 3.800 4.000 15,329,556 3.8989 1.02%
2023-06-27 0 3.920 3.910 3.920 3.830 4.040 16,880,220 66,415,601 3.9345 3.920 3.910 3.920 3.830 4.040 16,880,220 3.9345 1.82%
2023-06-26 0 3.850 3.850 3.860 3.790 3.900 15,620,400 59,864,256 3.8324 3.850 3.850 3.860 3.790 3.900 15,620,400 3.8324 0.26%
2023-06-23 0 3.840 3.830 3.840 3.740 3.880 8,564,000 32,590,350 3.8055 3.840 3.830 3.840 3.740 3.880 8,564,000 3.8055 -0.26%
2023-06-21 0 3.850 3.850 3.860 3.810 4.120 44,017,349 171,385,993 3.8936 3.850 3.850 3.860 3.810 4.120 44,017,349 3.8936 -7.45%
2023-06-20 0 4.160 4.150 4.160 4.130 4.350 20,859,000 87,294,345 4.1850 4.160 4.150 4.160 4.130 4.350 20,859,000 4.1850 -4.37%
2023-06-19 0 4.350 4.340 4.350 4.260 4.430 22,767,568 98,156,938 4.3113 4.350 4.340 4.350 4.260 4.430 22,767,568 4.3113 -2.03%
2023-06-16 0 4.440 4.440 4.450 4.280 4.500 36,552,599 161,449,161 4.4169 4.440 4.440 4.450 4.280 4.500 36,552,599 4.4169 1.83%
2023-06-15 0 4.360 4.350 4.360 4.220 4.380 30,775,322 132,871,074 4.3175 4.360 4.350 4.360 4.220 4.380 30,775,322 4.3175 3.07%
2023-06-14 0 4.230 4.230 4.250 4.200 4.440 48,670,965 210,069,620 4.3161 4.230 4.230 4.250 4.200 4.440 48,670,965 4.3161 1.20%
2023-06-13 0 4.180 4.170 4.180 4.010 4.190 34,571,187 142,900,132 4.1335 4.180 4.170 4.180 4.010 4.190 34,571,187 4.1335 2.96%
2023-06-12 0 4.060 4.050 4.060 3.950 4.070 9,220,251 37,011,173 4.0141 4.060 4.050 4.060 3.950 4.070 9,220,251 4.0141 0.50%
2023-06-09 0 4.040 4.020 4.040 3.900 4.070 19,205,000 76,888,180 4.0036 4.040 4.020 4.040 3.900 4.070 19,205,000 4.0036 2.02%
2023-06-08 0 3.960 3.950 3.960 3.900 4.060 17,682,250 69,782,122 3.9465 3.960 3.950 3.960 3.900 4.060 17,682,250 3.9465 -2.94%
2023-06-07 0 4.080 4.080 4.090 4.000 4.170 42,298,903 173,208,498 4.0949 4.080 4.080 4.090 4.000 4.170 42,298,903 4.0949 4.88%
2023-06-06 0 3.890 3.880 3.890 3.840 4.010 15,137,000 59,405,390 3.9245 3.890 3.880 3.890 3.840 4.010 15,137,000 3.9245 -2.99%
2023-06-05 0 4.010 4.000 4.010 3.880 4.030 14,501,988 57,590,012 3.9712 4.010 4.000 4.010 3.880 4.030 14,501,988 3.9712 0.75%
2023-06-02 0 3.980 3.970 3.980 3.930 4.050 34,446,750 137,470,590 3.9908 3.980 3.970 3.980 3.930 4.050 34,446,750 3.9908 3.92%
2023-06-01 0 3.830 3.820 3.830 3.580 3.940 35,975,124 138,111,781 3.8391 3.830 3.820 3.830 3.580 3.940 35,975,124 3.8391 5.51%
2023-05-31 0 3.630 3.610 3.630 3.530 3.720 38,330,947 137,816,798 3.5954 3.630 3.610 3.630 3.530 3.720 38,330,947 3.5954 -4.47%
2023-05-30 0 3.800 3.800 3.810 3.570 3.820 27,216,230 99,921,025 3.6714 3.800 3.800 3.810 3.570 3.820 27,216,230 3.6714 2.15%
2023-05-29 0 3.720 3.720 3.730 3.700 3.850 14,064,000 52,937,871 3.7641 3.720 3.720 3.730 3.700 3.850 14,064,000 3.7641 -1.06%
2023-05-25 0 3.760 3.750 3.760 3.680 3.920 25,081,800 93,809,879 3.7402 3.760 3.750 3.760 3.680 3.920 25,081,800 3.7402 -2.84%
2023-05-24 0 3.870 3.870 3.880 3.850 3.950 13,938,000 54,164,160 3.8861 3.870 3.870 3.880 3.850 3.950 13,938,000 3.8861 -3.25%
2023-05-23 0 4.000 3.990 4.000 3.970 4.140 18,680,000 75,212,930 4.0264 4.000 3.990 4.000 3.970 4.140 18,680,000 4.0264 -2.68%
2023-05-22 0 4.110 4.100 4.110 3.820 4.130 36,611,922 146,381,042 3.9982 4.110 4.100 4.110 3.820 4.130 36,611,922 3.9982 5.38%
2023-05-19 0 3.900 3.890 3.900 3.830 3.930 21,273,900 82,589,136 3.8822 3.900 3.890 3.900 3.830 3.930 21,273,900 3.8822 -2.01%
2023-05-18 0 3.980 3.960 3.980 3.920 4.150 25,705,875 103,070,897 4.0096 3.980 3.960 3.980 3.920 4.150 25,705,875 4.0096 0.00%
2023-05-17 0 3.980 3.980 3.990 3.980 4.190 26,250,500 107,070,620 4.0788 3.980 3.980 3.990 3.980 4.190 26,250,500 4.0788 -4.10%
2023-05-16 0 4.150 4.150 4.160 4.090 4.300 47,083,500 196,762,096 4.1790 4.150 4.150 4.160 4.090 4.300 47,083,500 4.1790 -2.35%
2023-05-15 0 4.250 4.240 4.250 3.660 4.290 94,864,602 385,250,541 4.0611 4.250 4.240 4.250 3.660 4.290 94,864,602 4.0611 15.80%
2023-05-12 0 3.670 3.660 3.670 3.640 3.910 44,747,000 167,974,985 3.7539 3.670 3.660 3.670 3.640 3.910 44,747,000 3.7539 -1.34%
2023-05-11 0 3.720 3.720 3.730 3.680 3.940 32,136,333 120,231,796 3.7413 3.720 3.720 3.730 3.680 3.940 32,136,333 3.7413 -4.37%
2023-05-10 0 3.890 3.880 3.890 3.750 3.910 13,519,408 52,115,256 3.8548 3.890 3.880 3.890 3.750 3.910 13,519,408 3.8548 3.18%
2023-05-09 0 3.770 3.760 3.770 3.750 3.950 26,322,000 100,371,585 3.8132 3.770 3.760 3.770 3.750 3.950 26,322,000 3.8132 -4.56%
2023-05-08 0 3.950 3.950 3.960 3.920 4.150 19,090,273 75,825,252 3.9719 3.950 3.950 3.960 3.920 4.150 19,090,273 3.9719 -3.42%
2023-05-05 0 4.090 4.090 4.100 3.930 4.160 29,357,000 119,915,905 4.0847 4.090 4.090 4.100 3.930 4.160 29,357,000 4.0847 4.87%
2023-05-04 0 3.900 3.880 3.900 3.800 3.920 8,103,901 31,301,945 3.8626 3.900 3.880 3.900 3.800 3.920 8,103,901 3.8626 2.63%
2023-05-03 0 3.800 3.800 3.810 3.750 3.910 12,643,000 47,876,230 3.7868 3.800 3.800 3.810 3.750 3.910 12,643,000 3.7868 -2.81%
2023-05-02 0 3.910 3.910 3.920 3.860 4.140 14,510,850 57,016,251 3.9292 3.910 3.910 3.920 3.860 4.140 14,510,850 3.9292 -2.74%
2023-04-28 0 4.020 4.020 4.030 3.950 4.090 19,619,000 78,831,140 4.0181 4.020 4.020 4.030 3.950 4.090 19,619,000 4.0181 2.03%
2023-04-27 0 3.940 3.940 3.950 3.870 4.000 11,357,000 44,628,535 3.9296 3.940 3.940 3.950 3.870 4.000 11,357,000 3.9296 -0.25%
2023-04-26 0 3.950 3.940 3.950 3.800 3.990 13,756,094 53,899,618 3.9182 3.950 3.940 3.950 3.800 3.990 13,756,094 3.9182 2.86%
2023-04-25 0 3.840 3.840 3.850 3.780 3.950 20,547,000 78,676,820 3.8291 3.840 3.840 3.850 3.780 3.950 20,547,000 3.8291 -3.76%
2023-04-24 0 3.990 3.990 4.000 3.910 4.020 20,309,000 80,602,894 3.9688 3.990 3.990 4.000 3.910 4.020 20,309,000 3.9688 2.05%
2023-04-21 0 3.910 3.900 3.910 3.820 4.100 57,146,203 223,503,015 3.9111 3.910 3.900 3.910 3.820 4.100 57,146,203 3.9111 -4.63%
2023-04-20 0 4.100 4.100 4.110 4.070 4.170 18,334,687 75,270,475 4.1054 4.100 4.100 4.110 4.070 4.170 18,334,687 4.1054 -0.73%
2023-04-19 0 4.130 4.120 4.130 4.100 4.230 18,464,000 76,554,963 4.1462 4.130 4.120 4.130 4.100 4.230 18,464,000 4.1462 -1.43%
2023-04-18 0 4.190 4.180 4.190 4.130 4.340 29,222,400 123,089,976 4.2122 4.190 4.180 4.190 4.130 4.340 29,222,400 4.2122 -4.34%
2023-04-17 0 4.380 4.370 4.380 4.160 4.380 25,629,000 109,630,031 4.2776 4.380 4.370 4.380 4.160 4.380 25,629,000 4.2776 3.30%
2023-04-14 0 4.240 4.230 4.240 4.130 4.430 44,544,401 188,959,450 4.2420 4.240 4.230 4.240 4.130 4.430 44,544,401 4.2420 -1.17%
2023-04-13 0 4.290 4.280 4.290 4.040 4.290 52,883,715 221,180,603 4.1824 4.290 4.280 4.290 4.040 4.290 52,883,715 4.1824 -0.46%
2023-04-12 0 4.310 4.300 4.310 4.280 4.760 121,512,501 539,302,277 4.4382 4.310 4.300 4.310 4.280 4.760 121,512,501 4.4382 -9.45%
2023-04-11 0 4.760 4.760 4.770 4.630 4.910 38,602,583 183,315,129 4.7488 4.760 4.760 4.770 4.630 4.910 38,602,583 4.7488 -1.24%
2023-04-06 0 4.820 4.820 4.830 4.550 4.850 43,503,087 205,243,163 4.7179 4.820 4.820 4.830 4.550 4.850 43,503,087 4.7179 4.56%
2023-04-04 0 4.610 4.610 4.620 4.560 4.830 48,806,757 225,530,802 4.6209 4.610 4.610 4.620 4.560 4.830 48,806,757 4.6209 -3.56%
2023-04-03 0 4.780 4.780 4.790 4.560 4.810 84,593,432 394,812,009 4.6672 4.780 4.780 4.790 4.560 4.810 84,593,432 4.6672 -1.65%
2023-03-31 0 4.860 4.850 4.860 4.820 5.410 142,058,131 721,142,422 5.0764 4.860 4.850 4.860 4.820 5.410 142,058,131 5.0764 -12.43%
2023-03-30 0 5.550 5.540 5.550 5.490 5.840 46,019,386 259,838,043 5.6463 5.550 5.540 5.550 5.490 5.840 46,019,386 5.6463 -1.77%
2023-03-29 0 5.650 5.640 5.650 5.510 5.870 52,887,000 298,905,285 5.6518 5.650 5.640 5.650 5.510 5.870 52,887,000 5.6518 4.44%
2023-03-28 0 5.410 5.400 5.410 5.330 5.540 39,028,750 212,545,952 5.4459 5.410 5.400 5.410 5.330 5.540 39,028,750 5.4459 -0.18%
2023-03-27 0 5.420 5.420 5.430 5.420 5.880 61,095,157 340,395,457 5.5716 5.420 5.420 5.430 5.420 5.880 61,095,157 5.5716 -5.24%
2023-03-24 0 5.720 5.710 5.720 5.550 5.930 85,282,096 486,905,059 5.7093 5.720 5.710 5.720 5.550 5.930 85,282,096 5.7093 2.69%
2023-03-23 0 5.570 5.560 5.570 5.270 5.590 90,059,614 491,368,183 5.4560 5.570 5.560 5.570 5.270 5.590 90,059,614 5.4560 6.91%
2023-03-22 0 5.210 5.210 5.220 5.150 5.460 49,004,800 259,096,134 5.2872 5.210 5.210 5.220 5.150 5.460 49,004,800 5.2872 0.19%
2023-03-21 0 5.200 5.200 5.210 4.920 5.250 49,719,654 253,644,933 5.1015 5.200 5.200 5.210 4.920 5.250 49,719,654 5.1015 5.91%
2023-03-20 0 4.910 4.910 4.920 4.720 5.150 60,248,400 293,962,733 4.8792 4.910 4.910 4.920 4.720 5.150 60,248,400 4.8792 -5.03%
2023-03-17 0 5.170 5.160 5.170 4.770 5.180 84,056,091 424,250,008 5.0472 5.170 5.160 5.170 4.770 5.180 84,056,091 5.0472 10.47%
2023-03-16 0 4.680 4.680 4.690 4.530 4.790 25,510,478 118,585,480 4.6485 4.680 4.680 4.690 4.530 4.790 25,510,478 4.6485 -0.21%
2023-03-15 0 4.690 4.690 4.700 4.630 4.900 27,893,536 132,981,890 4.7675 4.690 4.690 4.700 4.630 4.900 27,893,536 4.7675 2.85%
2023-03-14 0 4.560 4.560 4.570 4.510 4.920 36,815,328 172,026,428 4.6727 4.560 4.560 4.570 4.510 4.920 36,815,328 4.6727 -3.39%
2023-03-13 0 4.720 4.710 4.720 4.550 4.860 47,952,148 226,208,245 4.7174 4.720 4.710 4.720 4.550 4.860 47,952,148 4.7174 3.51%
2023-03-10 0 4.560 4.550 4.560 4.470 4.660 41,866,951 190,985,856 4.5617 4.560 4.550 4.560 4.470 4.660 41,866,951 4.5617 -3.59%
2023-03-09 0 4.730 4.730 4.740 4.730 4.920 23,978,000 115,156,710 4.8026 4.730 4.730 4.740 4.730 4.920 23,978,000 4.8026 -3.07%
2023-03-08 0 4.880 4.870 4.880 4.770 5.020 37,654,927 183,569,458 4.8750 4.880 4.870 4.880 4.770 5.020 37,654,927 4.8750 -4.31%
2023-03-07 0 5.100 5.100 5.110 4.980 5.330 43,745,459 224,507,746 5.1321 5.100 5.100 5.110 4.980 5.330 43,745,459 5.1321 -1.92%
2023-03-06 0 5.200 5.200 5.210 5.120 5.490 39,993,537 209,374,315 5.2352 5.200 5.200 5.210 5.120 5.490 39,993,537 5.2352 -4.59%
2023-03-03 0 5.450 5.440 5.450 5.280 5.590 55,267,173 300,796,670 5.4426 5.450 5.440 5.450 5.280 5.590 55,267,173 5.4426 2.44%
2023-03-02 0 5.320 5.320 5.330 5.140 5.420 50,669,000 266,131,977 5.2524 5.320 5.320 5.330 5.140 5.420 50,669,000 5.2524 1.14%
2023-03-01 0 5.260 5.260 5.270 4.770 5.280 73,854,975 377,016,258 5.1048 5.260 5.260 5.270 4.770 5.280 73,854,975 5.1048 11.68%
2023-02-28 0 4.710 4.700 4.710 4.630 4.920 39,869,200 189,859,060 4.7620 4.710 4.700 4.710 4.630 4.920 39,869,200 4.7620 -0.42%
2023-02-27 0 4.730 4.730 4.740 4.570 4.760 33,354,500 156,302,435 4.6861 4.730 4.730 4.740 4.570 4.760 33,354,500 4.6861 -0.63%
2023-02-24 0 4.760 4.750 4.760 4.750 4.880 18,573,050 88,942,874 4.7888 4.760 4.750 4.760 4.750 4.880 18,573,050 4.7888 -2.06%
2023-02-23 0 4.860 4.860 4.880 4.800 4.970 19,439,000 94,778,595 4.8757 4.860 4.860 4.880 4.800 4.970 19,439,000 4.8757 0.62%
2023-02-22 0 4.830 4.830 4.840 4.780 5.070 48,430,659 235,905,339 4.8710 4.830 4.830 4.840 4.780 5.070 48,430,659 4.8710 -2.62%
2023-02-21 0 4.960 4.950 4.960 4.940 5.280 44,575,210 224,762,479 5.0423 4.960 4.950 4.960 4.940 5.280 44,575,210 5.0423 -5.34%
2023-02-20 0 5.240 5.240 5.250 5.040 5.250 30,721,143 158,616,281 5.1631 5.240 5.240 5.250 5.040 5.250 30,721,143 5.1631 2.95%
2023-02-17 0 5.090 5.090 5.100 5.080 5.320 26,397,681 136,005,669 5.1522 5.090 5.090 5.100 5.080 5.320 26,397,681 5.1522 -2.49%
2023-02-16 0 5.220 5.220 5.240 5.110 5.500 72,216,597 382,957,625 5.3029 5.220 5.220 5.240 5.110 5.500 72,216,597 5.3029 3.37%
2023-02-15 0 5.050 5.040 5.050 4.980 5.370 81,210,560 414,168,667 5.0999 5.050 5.040 5.050 4.980 5.370 81,210,560 5.0999 -4.72%
2023-02-14 0 5.300 5.290 5.300 5.280 5.640 53,540,839 286,956,603 5.3596 5.300 5.290 5.300 5.280 5.640 53,540,839 5.3596 -4.50%
2023-02-13 0 5.550 5.550 5.560 5.450 5.700 55,685,015 307,872,946 5.5288 5.550 5.550 5.560 5.450 5.700 55,685,015 5.5288 -2.80%
2023-02-10 0 5.710 5.700 5.710 5.660 6.050 47,228,725 272,924,870 5.7788 5.710 5.700 5.710 5.660 6.050 47,228,725 5.7788 -6.70%
2023-02-09 0 6.120 6.110 6.120 5.600 6.140 50,349,300 296,898,543 5.8968 6.120 6.110 6.120 5.600 6.140 50,349,300 5.8968 8.13%
2023-02-08 0 5.660 5.650 5.660 5.620 5.940 38,730,735 221,173,844 5.7106 5.660 5.650 5.660 5.620 5.940 38,730,735 5.7106 -3.41%
2023-02-07 0 5.860 5.860 5.870 5.820 6.020 29,798,604 175,837,023 5.9008 5.860 5.860 5.870 5.820 6.020 29,798,604 5.9008 -1.01%
2023-02-06 0 5.920 5.890 5.920 5.760 6.100 56,557,000 333,411,075 5.8951 5.920 5.890 5.920 5.760 6.100 56,557,000 5.8951 -5.13%
2023-02-03 0 6.240 6.230 6.240 6.100 6.410 26,750,039 166,509,985 6.2247 6.240 6.230 6.240 6.100 6.410 26,750,039 6.2247 -1.11%
2023-02-02 0 6.310 6.310 6.320 6.270 6.640 54,384,987 351,737,208 6.4675 6.310 6.310 6.320 6.270 6.640 54,384,987 6.4675 -0.63%
2023-02-01 0 6.350 6.350 6.360 6.000 6.380 51,655,747 320,653,344 6.2075 6.350 6.350 6.360 6.000 6.380 51,655,747 6.2075 1.11%
2023-01-31 0 6.280 6.270 6.280 5.950 6.370 57,711,950 353,003,853 6.1167 6.280 6.270 6.280 5.950 6.370 57,711,950 6.1167 1.29%
2023-01-30 0 6.200 6.200 6.210 6.170 6.860 93,831,733 601,528,409 6.4107 6.200 6.200 6.210 6.170 6.860 93,831,733 6.4107 -7.74%
2023-01-27 0 6.720 6.710 6.720 6.320 6.720 52,034,501 341,903,188 6.5707 6.720 6.710 6.720 6.320 6.720 52,034,501 6.5707 7.52%
2023-01-26 0 6.250 6.250 6.260 6.130 6.450 41,792,505 262,809,562 6.2884 6.250 6.250 6.260 6.130 6.450 41,792,505 6.2884 1.96%
2023-01-20 0 6.130 6.120 6.130 5.940 6.190 27,803,000 169,091,090 6.0818 6.130 6.120 6.130 5.940 6.190 27,803,000 6.0818 1.49%
2023-01-19 0 6.040 6.030 6.040 5.760 6.140 29,488,340 176,779,539 5.9949 6.040 6.030 6.040 5.760 6.140 29,488,340 5.9949 1.68%
2023-01-18 0 5.940 5.930 5.940 5.870 6.240 89,964,206 539,907,613 6.0014 5.940 5.930 5.940 5.870 6.240 89,964,206 6.0014 -4.35%
2023-01-17 0 6.210 6.200 6.210 6.120 6.650 67,793,110 423,742,570 6.2505 6.210 6.200 6.210 6.120 6.650 67,793,110 6.2505 -5.34%
2023-01-16 0 6.560 6.560 6.570 6.450 7.020 87,568,000 583,570,651 6.6642 6.560 6.560 6.570 6.450 7.020 87,568,000 6.6642 -5.07%
2023-01-13 0 6.910 6.900 6.910 6.570 6.940 71,699,762 482,709,146 6.7324 6.910 6.900 6.910 6.570 6.940 71,699,762 6.7324 3.91%
2023-01-12 0 6.650 6.650 6.660 6.550 6.900 71,061,041 476,701,189 6.7083 6.650 6.650 6.660 6.550 6.900 71,061,041 6.7083 -1.92%
2023-01-11 0 6.780 6.770 6.780 6.720 7.300 122,258,141 854,063,286 6.9857 6.780 6.770 6.780 6.720 7.300 122,258,141 6.9857 -7.38%
2023-01-10 0 7.320 7.310 7.320 7.020 7.500 71,621,168 525,237,227 7.3335 7.320 7.310 7.320 7.020 7.500 71,621,168 7.3335 0.27%
2023-01-09 0 7.300 7.290 7.300 6.680 7.350 95,489,995 680,484,779 7.1262 7.300 7.290 7.300 6.680 7.350 95,489,995 7.1262 10.77%
2023-01-06 0 6.590 6.590 6.600 6.500 6.940 153,029,217 1,027,412,181 6.7138 6.590 6.590 6.600 6.500 6.940 153,029,217 6.7138 -6.13%
2023-01-05 0 7.020 7.020 7.030 7.000 7.650 88,527,036 638,493,705 7.2124 7.020 7.020 7.030 7.000 7.650 88,527,036 7.2124 -3.57%
2023-01-04 0 7.280 7.270 7.280 6.830 7.280 77,888,270 552,317,056 7.0911 7.280 7.270 7.280 6.830 7.280 77,888,270 7.0911 1.11%
2023-01-03 0 7.200 7.200 7.210 6.510 7.240 72,284,300 506,518,308 7.0073 7.200 7.200 7.210 6.510 7.240 72,284,300 7.0073 8.11%
2022-12-30 0 6.660 6.660 6.680 6.480 6.830 58,065,385 386,019,743 6.6480 6.660 6.660 6.680 6.480 6.830 58,065,385 6.6480 5.05%
2022-12-29 0 6.340 6.330 6.340 6.240 6.460 28,842,100 182,558,125 6.3296 6.340 6.330 6.340 6.240 6.460 28,842,100 6.3296 -0.78%
2022-12-28 0 6.390 6.380 6.390 5.890 6.480 97,213,651 608,350,935 6.2579 6.390 6.380 6.390 5.890 6.480 97,213,651 6.2579 10.17%
2022-12-23 0 5.800 5.790 5.800 5.600 5.930 34,509,600 200,649,714 5.8143 5.800 5.790 5.800 5.600 5.930 34,509,600 5.8143 0.52%
2022-12-22 0 5.770 5.760 5.770 5.680 5.860 44,148,801 255,638,746 5.7904 5.770 5.760 5.770 5.680 5.860 44,148,801 5.7904 3.41%
2022-12-21 0 5.580 5.570 5.580 5.410 5.580 23,321,387 128,377,762 5.5047 5.580 5.570 5.580 5.410 5.580 23,321,387 5.5047 3.53%
2022-12-20 0 5.390 5.380 5.390 5.320 5.640 32,326,200 176,394,164 5.4567 5.390 5.380 5.390 5.320 5.640 32,326,200 5.4567 -2.88%
2022-12-19 0 5.550 5.550 5.580 5.450 5.950 48,996,700 275,768,976 5.6283 5.550 5.550 5.580 5.450 5.950 48,996,700 5.6283 2.21%
2022-12-16 0 5.430 5.430 5.440 5.240 5.540 27,211,625 147,004,444 5.4023 5.430 5.430 5.440 5.240 5.540 27,211,625 5.4023 0.56%
2022-12-15 0 5.400 5.400 5.410 5.380 5.850 58,623,340 321,765,576 5.4887 5.400 5.400 5.410 5.380 5.850 58,623,340 5.4887 -7.06%
2022-12-14 0 5.810 5.800 5.810 5.700 5.970 43,400,000 253,037,834 5.8304 5.810 5.800 5.810 5.700 5.970 43,400,000 5.8304 2.11%
2022-12-13 0 5.690 5.680 5.690 5.460 5.980 67,596,036 391,946,066 5.7984 5.690 5.680 5.690 5.460 5.980 67,596,036 5.7984 2.71%
2022-12-12 0 5.540 5.530 5.540 5.480 5.910 57,841,293 327,425,216 5.6608 5.540 5.530 5.540 5.480 5.910 57,841,293 5.6608 -5.30%
2022-12-09 0 5.850 5.850 5.860 5.560 6.090 200,221,600 1,168,899,865 5.8380 5.850 5.850 5.860 5.560 6.090 200,221,600 5.8380 1.39%
2022-12-08 0 5.770 5.760 5.770 5.370 5.800 75,897,391 424,961,634 5.5992 5.770 5.760 5.770 5.370 5.800 75,897,391 5.5992 9.90%
2022-12-07 0 5.250 5.250 5.260 5.230 5.950 113,507,970 637,103,844 5.6129 5.250 5.250 5.260 5.230 5.950 113,507,970 5.6129 -6.58%
2022-12-06 0 5.620 5.620 5.630 5.500 5.930 77,547,064 441,510,583 5.6935 5.620 5.620 5.630 5.500 5.930 77,547,064 5.6935 -3.77%
2022-12-05 0 5.840 5.830 5.840 5.110 5.860 164,568,252 917,341,818 5.5742 5.840 5.830 5.840 5.110 5.860 164,568,252 5.5742 17.98%
2022-12-02 0 4.950 4.950 4.960 4.840 5.160 68,454,439 342,083,482 4.9972 4.950 4.950 4.960 4.840 5.160 68,454,439 4.9972 1.64%
2022-12-01 0 4.870 4.860 4.870 4.650 5.100 145,882,800 717,152,536 4.9159 4.870 4.860 4.870 4.650 5.100 145,882,800 4.9159 11.70%
2022-11-30 0 4.360 4.360 4.370 4.170 4.430 46,253,986 198,266,502 4.2865 4.360 4.360 4.370 4.170 4.430 46,253,986 4.2865 1.16%
2022-11-29 0 4.310 4.300 4.310 3.990 4.330 61,170,270 257,741,329 4.2135 4.310 4.300 4.310 3.990 4.330 61,170,270 4.2135 8.56%
2022-11-28 0 3.970 3.960 3.970 3.810 4.030 41,802,538 164,162,159 3.9271 3.970 3.960 3.970 3.810 4.030 41,802,538 3.9271 -2.22%
2022-11-25 0 4.060 4.050 4.060 3.980 4.270 45,143,516 183,484,143 4.0645 4.060 4.050 4.060 3.980 4.270 45,143,516 4.0645 -4.92%
2022-11-24 0 4.270 4.260 4.270 4.170 4.430 35,529,500 152,145,158 4.2822 4.270 4.260 4.270 4.170 4.430 35,529,500 4.2822 0.95%
2022-11-23 0 4.230 4.230 4.240 4.070 4.420 59,085,107 249,324,057 4.2197 4.230 4.230 4.240 4.070 4.420 59,085,107 4.2197 -1.86%
2022-11-22 0 4.310 4.310 4.320 4.250 4.710 81,376,000 356,410,749 4.3798 4.310 4.310 4.320 4.250 4.710 81,376,000 4.3798 -6.30%
2022-11-21 0 4.600 4.590 4.600 4.480 4.710 43,289,885 198,937,749 4.5955 4.600 4.590 4.600 4.480 4.710 43,289,885 4.5955 -3.16%
2022-11-18 0 4.750 4.750 4.760 4.700 5.370 86,319,106 427,048,357 4.9473 4.750 4.750 4.760 4.700 5.370 86,319,106 4.9473 -6.31%
2022-11-17 0 5.070 5.060 5.070 4.600 5.210 115,035,100 563,254,654 4.8964 5.070 5.060 5.070 4.600 5.210 115,035,100 4.8964 -1.17%
2022-11-16 0 5.130 5.120 5.130 4.750 5.340 120,655,356 612,306,872 5.0748 5.130 5.120 5.130 4.750 5.340 120,655,356 5.0748 1.18%
2022-11-15 0 5.070 5.060 5.070 4.510 5.090 115,332,925 568,532,310 4.9295 5.070 5.060 5.070 4.510 5.090 115,332,925 4.9295 10.70%
2022-11-14 0 4.580 4.570 4.580 4.280 4.750 140,196,710 639,040,196 4.5582 4.580 4.570 4.580 4.280 4.750 140,196,710 4.5582 3.85%
2022-11-11 0 4.410 4.400 4.410 4.120 4.640 141,363,593 616,721,789 4.3627 4.410 4.400 4.410 4.120 4.640 141,363,593 4.3627 13.08%
2022-11-10 0 3.900 3.890 3.900 3.860 4.290 89,766,242 358,705,545 3.9960 3.900 3.890 3.900 3.860 4.290 89,766,242 3.9960 -10.96%
2022-11-09 0 4.380 4.370 4.380 4.220 4.620 87,389,588 382,351,892 4.3753 4.380 4.370 4.380 4.220 4.620 87,389,588 4.3753 1.62%
2022-11-08 0 4.310 4.310 4.320 4.160 4.740 112,831,136 490,815,708 4.3500 4.310 4.310 4.320 4.160 4.740 112,831,136 4.3500 -4.86%
2022-11-07 0 4.530 4.520 4.530 3.950 4.740 155,137,584 687,127,125 4.4291 4.530 4.520 4.530 3.950 4.740 155,137,584 4.4291 13.53%
2022-11-04 0 3.990 3.990 4.000 3.550 4.130 168,963,459 659,975,208 3.9060 3.990 3.990 4.000 3.550 4.130 168,963,459 3.9060 14.66%
2022-11-03 0 3.480 3.480 3.490 3.080 3.780 163,493,559 581,142,401 3.5545 3.480 3.480 3.490 3.080 3.780 163,493,559 3.5545 10.13%
2022-11-02 0 3.160 3.160 3.170 2.930 3.180 42,131,464 129,356,417 3.0703 3.160 3.160 3.170 2.930 3.180 42,131,464 3.0703 5.69%
2022-11-01 0 2.990 2.990 3.000 2.750 3.060 94,353,777 277,946,686 2.9458 2.990 2.990 3.000 2.750 3.060 94,353,777 2.9458 8.73%
2022-10-31 0 2.750 2.740 2.750 2.610 2.960 83,865,000 233,524,652 2.7845 2.750 2.740 2.750 2.610 2.960 83,865,000 2.7845 2.23%
2022-10-28 0 2.690 2.690 2.700 2.660 3.220 117,231,794 339,693,258 2.8976 2.690 2.690 2.700 2.660 3.220 117,231,794 2.8976 -16.46%
2022-10-27 0 3.220 3.200 3.220 3.150 3.540 105,216,500 349,659,572 3.3232 3.220 3.200 3.220 3.150 3.540 105,216,500 3.3232 4.89%
2022-10-26 0 3.070 3.060 3.070 2.510 3.270 103,019,932 311,163,992 3.0204 3.070 3.060 3.070 2.510 3.270 103,019,932 3.0204 20.39%
2022-10-25 0 2.550 2.540 2.550 2.210 2.590 49,931,913 122,496,500 2.4533 2.550 2.540 2.550 2.210 2.590 49,931,913 2.4533 12.83%
2022-10-24 0 2.260 2.260 2.270 2.250 2.510 32,731,108 76,136,757 2.3261 2.260 2.260 2.270 2.250 2.510 32,731,108 2.3261 -9.24%
2022-10-21 0 2.490 2.480 2.490 2.420 2.540 13,488,001 33,480,351 2.4822 2.490 2.480 2.490 2.420 2.540 13,488,001 2.4822 1.63%
2022-10-20 0 2.450 2.450 2.460 2.450 2.610 27,275,200 68,119,876 2.4975 2.450 2.450 2.460 2.450 2.610 27,275,200 2.4975 -6.49%
2022-10-19 0 2.620 2.620 2.630 2.620 2.750 12,088,500 32,259,798 2.6686 2.620 2.620 2.630 2.620 2.750 12,088,500 2.6686 -4.73%
2022-10-18 0 2.750 2.750 2.760 2.550 2.760 21,347,794 56,856,339 2.6633 2.750 2.750 2.760 2.550 2.760 21,347,794 2.6633 7.42%
2022-10-17 0 2.560 2.550 2.560 2.380 2.630 12,961,886 32,563,754 2.5123 2.560 2.550 2.560 2.380 2.630 12,961,886 2.5123 5.79%
2022-10-14 0 2.420 2.420 2.430 2.350 2.530 40,215,317 98,233,881 2.4427 2.420 2.420 2.430 2.350 2.530 40,215,317 2.4427 2.11%
2022-10-13 0 2.370 2.360 2.370 2.370 2.620 15,916,090 39,355,235 2.4727 2.370 2.360 2.370 2.370 2.620 15,916,090 2.4727 -7.42%
2022-10-12 0 2.560 2.560 2.570 2.430 2.670 23,627,571 59,969,794 2.5381 2.560 2.560 2.570 2.430 2.670 23,627,571 2.5381 -4.12%
2022-10-11 0 2.670 2.660 2.670 2.650 2.750 15,623,964 42,109,561 2.6952 2.670 2.660 2.670 2.650 2.750 15,623,964 2.6952 -2.91%
2022-10-10 0 2.750 2.750 2.760 2.690 2.840 12,686,381 34,692,510 2.7346 2.750 2.750 2.760 2.690 2.840 12,686,381 2.7346 -3.51%
2022-10-07 0 2.850 2.850 2.860 2.810 2.930 5,695,000 16,241,215 2.8518 2.850 2.850 2.860 2.810 2.930 5,695,000 2.8518 -4.04%
2022-10-06 0 2.970 2.960 2.970 2.950 3.070 7,596,000 22,726,871 2.9920 2.970 2.960 2.970 2.950 3.070 7,596,000 2.9920 -2.62%
2022-10-05 0 3.050 3.050 3.060 2.930 3.090 15,272,637 46,358,425 3.0354 3.050 3.050 3.060 2.930 3.090 15,272,637 3.0354 8.54%
2022-10-03 0 2.810 2.810 2.820 2.760 2.980 11,153,305 31,788,710 2.8502 2.810 2.810 2.820 2.760 2.980 11,153,305 2.8502 1.08%
2022-09-30 0 2.780 2.780 2.790 2.650 2.810 13,162,702 36,338,406 2.7607 2.780 2.780 2.790 2.650 2.810 13,162,702 2.7607 4.12%
2022-09-29 0 2.670 2.660 2.670 2.610 2.980 16,129,029 43,948,217 2.7248 2.670 2.660 2.670 2.610 2.980 16,129,029 2.7248 -7.61%
2022-09-28 0 2.890 2.880 2.890 2.870 3.020 9,414,010 27,616,300 2.9335 2.890 2.880 2.890 2.870 3.020 9,414,010 2.9335 -5.56%
2022-09-27 0 3.060 3.050 3.060 2.890 3.100 10,536,468 31,636,964 3.0026 3.060 3.050 3.060 2.890 3.100 10,536,468 3.0026 4.08%
2022-09-26 0 2.940 2.940 2.950 2.890 3.070 11,429,933 34,095,868 2.9830 2.940 2.940 2.950 2.890 3.070 11,429,933 2.9830 0.34%
2022-09-23 0 2.930 2.920 2.930 2.870 3.000 11,681,000 34,172,170 2.9254 2.930 2.920 2.930 2.870 3.000 11,681,000 2.9254 0.69%
2022-09-22 0 2.910 2.910 2.920 2.840 2.940 12,294,081 35,525,489 2.8896 2.910 2.910 2.920 2.840 2.940 12,294,081 2.8896 -0.68%
2022-09-21 0 2.930 2.920 2.930 2.900 3.020 11,807,958 34,671,211 2.9363 2.930 2.920 2.930 2.900 3.020 11,807,958 2.9363 -2.98%
2022-09-20 0 3.020 3.010 3.020 3.020 3.110 14,441,001 44,253,043 3.0644 3.020 3.010 3.020 3.020 3.110 14,441,001 3.0644 0.00%
2022-09-19 0 3.020 3.020 3.030 2.990 3.450 33,020,000 103,064,550 3.1213 3.020 3.020 3.030 2.990 3.450 33,020,000 3.1213 -12.46%
2022-09-16 0 3.450 3.450 3.460 3.410 3.570 10,647,781 37,102,313 3.4845 3.450 3.450 3.460 3.410 3.570 10,647,781 3.4845 -0.86%
2022-09-15 0 3.480 3.480 3.490 3.380 3.550 9,315,000 32,455,530 3.4842 3.480 3.480 3.490 3.380 3.550 9,315,000 3.4842 2.35%
2022-09-14 0 3.400 3.390 3.400 3.330 3.430 13,148,144 44,209,660 3.3624 3.400 3.390 3.400 3.330 3.430 13,148,144 3.3624 -1.73%
2022-09-13 0 3.460 3.450 3.460 3.450 3.530 8,177,323 28,506,393 3.4860 3.460 3.450 3.460 3.450 3.530 8,177,323 3.4860 -0.86%
2022-09-09 0 3.490 3.480 3.490 3.350 3.520 13,110,139 45,519,330 3.4721 3.490 3.480 3.490 3.350 3.520 13,110,139 3.4721 4.18%
2022-09-08 0 3.350 3.340 3.350 3.300 3.480 12,020,471 40,405,780 3.3614 3.350 3.340 3.350 3.300 3.480 12,020,471 3.3614 1.52%
2022-09-07 0 3.300 3.300 3.310 3.270 3.380 13,071,930 43,330,697 3.3148 3.300 3.300 3.310 3.270 3.380 13,071,930 3.3148 -3.51%
2022-09-06 0 3.420 3.420 3.430 3.350 3.460 5,314,000 18,098,793 3.4059 3.420 3.420 3.430 3.350 3.460 5,314,000 3.4059 1.48%
2022-09-05 0 3.370 3.370 3.380 3.330 3.460 10,350,281 34,909,611 3.3728 3.370 3.370 3.380 3.330 3.460 10,350,281 3.3728 -2.60%
2022-09-02 0 3.460 3.460 3.470 3.450 3.630 10,174,000 35,550,687 3.4943 3.460 3.460 3.470 3.450 3.630 10,174,000 3.4943 -2.26%
2022-09-01 0 3.540 3.530 3.540 3.540 3.670 9,645,000 34,707,970 3.5985 3.540 3.530 3.540 3.540 3.670 9,645,000 3.5985 -3.28%
2022-08-31 0 3.660 3.650 3.660 3.500 3.720 13,084,104 47,370,463 3.6205 3.660 3.650 3.660 3.500 3.720 13,084,104 3.6205 1.10%
2022-08-30 0 3.620 3.610 3.620 3.500 3.710 7,713,004 27,467,333 3.5612 3.620 3.610 3.620 3.500 3.710 7,713,004 3.5612 -0.82%
2022-08-29 0 3.650 3.640 3.650 3.520 3.680 11,046,586 40,112,356 3.6312 3.650 3.640 3.650 3.520 3.680 11,046,586 3.6312 -0.27%
2022-08-26 0 3.660 3.650 3.660 3.570 3.690 16,001,490 58,425,045 3.6512 3.660 3.650 3.660 3.570 3.690 16,001,490 3.6512 2.52%
2022-08-25 0 3.570 3.570 3.580 3.380 3.590 11,308,285 39,624,644 3.5040 3.570 3.570 3.580 3.380 3.590 11,308,285 3.5040 5.31%
2022-08-24 0 3.390 3.380 3.390 3.350 3.480 14,117,481 47,720,416 3.3802 3.390 3.380 3.390 3.350 3.480 14,117,481 3.3802 -2.59%
2022-08-23 0 3.480 3.480 3.490 3.410 3.540 13,033,298 44,953,121 3.4491 3.480 3.480 3.490 3.410 3.540 13,033,298 3.4491 0.00%
2022-08-22 0 3.480 3.480 3.490 3.380 3.540 18,162,221 62,902,852 3.4634 3.480 3.480 3.490 3.380 3.540 18,162,221 3.4634 -1.69%
2022-08-19 0 3.540 3.540 3.550 3.460 3.660 22,731,563 81,059,721 3.5660 3.540 3.540 3.550 3.460 3.660 22,731,563 3.5660 2.02%
2022-08-18 0 3.470 3.460 3.470 3.460 3.580 21,328,506 74,546,739 3.4952 3.470 3.460 3.470 3.460 3.580 21,328,506 3.4952 -1.42%
2022-08-17 0 3.520 3.510 3.520 3.410 3.630 38,465,082 135,184,541 3.5145 3.520 3.510 3.520 3.410 3.630 38,465,082 3.5145 -2.22%
2022-08-16 0 3.600 3.590 3.600 3.580 4.230 86,109,604 324,287,499 3.7660 3.600 3.590 3.600 3.580 4.230 86,109,604 3.7660 -15.49%
2022-08-15 0 4.260 4.250 4.260 4.160 4.400 17,777,350 76,040,254 4.2774 4.260 4.250 4.260 4.160 4.400 17,777,350 4.2774 1.67%
2022-08-12 0 4.190 4.190 4.200 4.070 4.200 10,192,392 42,303,202 4.1505 4.190 4.190 4.200 4.070 4.200 10,192,392 4.1505 0.24%
2022-08-11 0 4.180 4.170 4.180 3.970 4.180 19,311,939 78,969,071 4.0891 4.180 4.170 4.180 3.970 4.180 19,311,939 4.0891 6.91%
2022-08-10 0 3.910 3.910 3.920 3.870 4.060 14,881,243 58,420,164 3.9258 3.910 3.910 3.920 3.870 4.060 14,881,243 3.9258 -3.69%
2022-08-09 0 4.060 4.040 4.060 4.020 4.130 6,805,972 27,669,170 4.0654 4.060 4.040 4.060 4.020 4.130 6,805,972 4.0654 0.00%
2022-08-08 0 4.060 4.060 4.070 4.020 4.190 11,268,314 45,843,339 4.0683 4.060 4.060 4.070 4.020 4.190 11,268,314 4.0683 -3.10%
2022-08-05 0 4.190 4.180 4.190 4.150 4.250 11,713,818 49,231,854 4.2029 4.190 4.180 4.190 4.150 4.250 11,713,818 4.2029 1.21%
2022-08-04 0 4.140 4.140 4.150 4.060 4.230 18,185,110 75,650,283 4.1600 4.140 4.140 4.150 4.060 4.230 18,185,110 4.1600 4.02%
2022-08-03 0 3.980 3.980 3.990 3.950 4.100 12,187,287 48,955,082 4.0169 3.980 3.980 3.990 3.950 4.100 12,187,287 4.0169 1.53%
2022-08-02 0 3.920 3.920 3.930 3.810 4.100 22,281,353 87,252,810 3.9160 3.920 3.920 3.930 3.810 4.100 22,281,353 3.9160 -5.31%
2022-08-01 0 4.140 4.140 4.150 3.900 4.210 18,583,459 76,331,525 4.1075 4.140 4.140 4.150 3.900 4.210 18,583,459 4.1075 0.98%
2022-07-29 0 4.100 4.090 4.100 4.070 4.280 17,832,796 73,498,581 4.1215 4.100 4.090 4.100 4.070 4.280 17,832,796 4.1215 -3.53%
2022-07-28 0 4.250 4.230 4.250 4.210 4.340 10,143,824 43,242,546 4.2629 4.250 4.230 4.250 4.210 4.340 10,143,824 4.2629 1.67%
2022-07-27 0 4.180 4.170 4.180 4.160 4.290 12,146,000 51,022,035 4.2007 4.180 4.170 4.180 4.160 4.290 12,146,000 4.2007 -2.79%
2022-07-26 0 4.300 4.290 4.300 4.250 4.350 13,100,467 56,230,339 4.2922 4.300 4.290 4.300 4.250 4.350 13,100,467 4.2922 0.47%
2022-07-25 0 4.280 4.280 4.290 4.170 4.490 20,092,300 86,217,818 4.2911 4.280 4.280 4.290 4.170 4.490 20,092,300 4.2911 -5.52%
2022-07-22 0 4.530 4.530 4.540 4.500 4.650 13,914,614 63,639,987 4.5736 4.530 4.530 4.540 4.500 4.650 13,914,614 4.5736 0.89%
2022-07-21 0 4.490 4.490 4.500 4.470 4.600 8,166,000 37,113,610 4.5449 4.490 4.490 4.500 4.470 4.600 8,166,000 4.5449 -0.22%
2022-07-20 0 4.500 4.500 4.510 4.450 4.660 13,192,000 59,916,890 4.5419 4.500 4.500 4.510 4.450 4.660 13,192,000 4.5419 0.22%
2022-07-19 0 4.490 4.480 4.490 4.360 4.550 9,810,602 43,636,965 4.4479 4.490 4.480 4.490 4.360 4.550 9,810,602 4.4479 0.90%
2022-07-18 0 4.450 4.450 4.460 4.220 4.490 17,141,000 75,263,840 4.3909 4.450 4.450 4.460 4.220 4.490 17,141,000 4.3909 3.97%
2022-07-15 0 4.280 4.280 4.290 4.260 4.550 21,840,398 95,155,117 4.3568 4.280 4.280 4.290 4.260 4.550 21,840,398 4.3568 -6.55%
2022-07-14 0 4.580 4.580 4.590 4.500 4.660 11,745,334 53,578,204 4.5617 4.580 4.580 4.590 4.500 4.660 11,745,334 4.5617 1.10%
2022-07-13 0 4.530 4.520 4.530 4.490 4.740 15,976,000 73,302,449 4.5883 4.530 4.520 4.530 4.490 4.740 15,976,000 4.5883 -0.88%
2022-07-12 0 4.570 4.560 4.570 4.530 4.680 12,311,402 56,558,836 4.5940 4.570 4.560 4.570 4.530 4.680 12,311,402 4.5940 -2.14%
2022-07-11 0 4.670 4.660 4.670 4.610 4.920 23,724,501 111,156,590 4.6853 4.670 4.660 4.670 4.610 4.920 23,724,501 4.6853 -5.27%
2022-07-08 0 4.930 4.930 4.950 4.930 5.130 17,304,075 86,856,113 5.0194 4.930 4.930 4.950 4.930 5.130 17,304,075 5.0194 -1.00%
2022-07-07 0 4.980 4.970 4.980 4.880 5.100 19,879,775 98,629,686 4.9613 4.980 4.970 4.980 4.880 5.100 19,879,775 4.9613 -2.73%
2022-07-06 0 5.120 5.110 5.120 4.940 5.290 21,351,667 108,812,829 5.0962 5.120 5.110 5.120 4.940 5.290 21,351,667 5.0962 -0.19%
2022-07-05 0 5.130 5.120 5.130 5.060 5.330 29,921,091 154,232,619 5.1546 5.130 5.120 5.130 5.060 5.330 29,921,091 5.1546 -0.77%
2022-07-04 0 5.170 5.160 5.170 5.150 5.420 29,800,263 155,269,685 5.2103 5.170 5.160 5.170 5.150 5.420 29,800,263 5.2103 -3.54%
2022-06-30 0 5.360 5.360 5.370 5.310 5.660 33,731,328 183,218,966 5.4317 5.360 5.360 5.370 5.310 5.660 33,731,328 5.4317 -4.29%
2022-06-29 0 5.600 5.590 5.600 5.450 5.820 26,158,480 147,187,667 5.6268 5.600 5.590 5.600 5.450 5.820 26,158,480 5.6268 -2.95%
2022-06-28 0 5.770 5.770 5.780 5.570 5.870 40,043,150 228,283,910 5.7009 5.770 5.770 5.780 5.570 5.870 40,043,150 5.7009 -1.70%
2022-06-27 0 5.870 5.870 5.880 5.710 6.160 55,442,781 329,417,576 5.9416 5.870 5.870 5.880 5.710 6.160 55,442,781 5.9416 -0.17%
2022-06-24 0 5.880 5.880 5.890 5.530 5.980 65,619,328 382,827,469 5.8341 5.880 5.880 5.890 5.530 5.980 65,619,328 5.8341 6.91%
2022-06-23 0 5.500 5.480 5.500 5.300 5.540 18,881,502 102,782,005 5.4435 5.500 5.480 5.500 5.300 5.540 18,881,502 5.4435 3.19%
2022-06-22 0 5.330 5.320 5.330 5.320 5.700 35,197,256 193,050,060 5.4848 5.330 5.320 5.330 5.320 5.700 35,197,256 5.4848 -3.27%
2022-06-21 0 5.510 5.500 5.510 5.320 5.570 25,901,330 141,945,181 5.4802 5.510 5.500 5.510 5.320 5.570 25,901,330 5.4802 1.29%
2022-06-20 0 5.440 5.430 5.440 5.180 5.520 26,125,350 140,307,486 5.3705 5.440 5.430 5.440 5.180 5.520 26,125,350 5.3705 2.45%
2022-06-17 0 5.310 5.300 5.310 5.090 5.550 39,804,156 214,199,004 5.3813 5.310 5.300 5.310 5.090 5.550 39,804,156 5.3813 2.91%
2022-06-16 0 5.160 5.150 5.160 5.110 5.650 47,410,064 253,936,390 5.3562 5.160 5.150 5.160 5.110 5.650 47,410,064 5.3562 -4.44%
2022-06-15 0 5.400 5.400 5.410 5.310 5.570 37,081,683 202,043,378 5.4486 5.400 5.400 5.410 5.310 5.570 37,081,683 5.4486 4.25%
2022-06-14 0 5.180 5.180 5.190 4.920 5.330 38,191,920 195,904,806 5.1295 5.180 5.180 5.190 4.920 5.330 38,191,920 5.1295 -0.58%
2022-06-13 0 5.210 5.210 5.220 5.170 5.600 62,750,460 337,878,167 5.3845 5.210 5.210 5.220 5.170 5.600 62,750,460 5.3845 -5.10%
2022-06-10 0 5.490 5.490 5.500 4.970 5.630 75,355,184 405,256,077 5.3779 5.490 5.490 5.500 4.970 5.630 75,355,184 5.3779 6.60%
2022-06-09 0 5.150 5.150 5.160 5.060 5.420 44,408,100 231,627,997 5.2159 5.150 5.150 5.160 5.060 5.420 44,408,100 5.2159 -2.46%
2022-06-08 0 5.280 5.280 5.290 4.910 5.310 65,332,452 335,309,698 5.1324 5.280 5.280 5.290 4.910 5.310 65,332,452 5.1324 10.23%
2022-06-07 0 4.790 4.790 4.800 4.700 5.030 33,375,570 162,177,363 4.8592 4.790 4.790 4.800 4.700 5.030 33,375,570 4.8592 0.63%
2022-06-06 0 4.760 4.760 4.770 4.540 4.820 25,957,206 121,164,049 4.6678 4.760 4.760 4.770 4.540 4.820 25,957,206 4.6678 3.03%
2022-06-02 0 4.620 4.620 4.630 4.560 4.700 18,371,778 84,909,820 4.6218 4.620 4.620 4.630 4.560 4.700 18,371,778 4.6218 -3.35%
2022-06-01 0 4.780 4.780 4.790 4.610 4.830 41,972,944 197,890,830 4.7147 4.780 4.780 4.790 4.610 4.830 41,972,944 4.7147 1.49%
2022-05-31 0 4.710 4.710 4.720 4.310 4.850 181,521,493 851,126,706 4.6888 4.710 4.710 4.720 4.310 4.850 181,521,493 4.6888 7.05%
2022-05-30 0 4.400 4.390 4.400 4.120 4.400 31,265,285 133,386,099 4.2663 4.400 4.390 4.400 4.120 4.400 31,265,285 4.2663 7.84%
2022-05-27 0 4.080 4.070 4.080 4.020 4.300 30,792,395 126,809,929 4.1182 4.080 4.070 4.080 4.020 4.300 30,792,395 4.1182 0.49%
2022-05-26 0 4.060 4.060 4.070 4.010 4.210 19,818,090 80,713,747 4.0727 4.060 4.060 4.070 4.010 4.210 19,818,090 4.0727 -2.40%
2022-05-25 0 4.160 4.160 4.170 4.040 4.230 21,404,616 88,288,571 4.1247 4.160 4.160 4.170 4.040 4.230 21,404,616 4.1247 -0.95%
2022-05-24 0 4.200 4.160 4.200 4.110 4.420 19,341,425 81,906,803 4.2348 4.200 4.160 4.200 4.110 4.420 19,341,425 4.2348 -4.98%
2022-05-23 0 4.420 4.410 4.420 4.300 4.450 13,595,000 59,532,920 4.3790 4.420 4.410 4.420 4.300 4.450 13,595,000 4.3790 0.45%
2022-05-20 0 4.400 4.400 4.410 4.320 4.440 18,478,149 81,135,289 4.3909 4.400 4.400 4.410 4.320 4.440 18,478,149 4.3909 2.56%
2022-05-19 0 4.290 4.280 4.290 4.160 4.330 20,026,161 85,142,798 4.2516 4.290 4.280 4.290 4.160 4.330 20,026,161 4.2516 -4.45%
2022-05-18 0 4.490 4.470 4.490 4.340 4.530 28,225,148 125,458,375 4.4449 4.490 4.470 4.490 4.340 4.530 28,225,148 4.4449 2.05%
2022-05-17 0 4.400 4.390 4.400 4.120 4.410 36,962,667 158,476,270 4.2875 4.400 4.390 4.400 4.120 4.410 36,962,667 4.2875 8.11%
2022-05-16 0 4.070 4.040 4.070 3.980 4.230 28,540,482 117,114,137 4.1034 4.070 4.040 4.070 3.980 4.230 28,540,482 4.1034 3.04%
2022-05-13 0 3.950 3.940 3.950 3.750 4.050 43,505,634 168,773,896 3.8794 3.950 3.940 3.950 3.750 4.050 43,505,634 3.8794 1.28%
2022-05-12 0 3.900 3.900 3.910 3.860 4.110 26,202,251 103,123,862 3.9357 3.900 3.900 3.910 3.860 4.110 26,202,251 3.9357 -4.18%
2022-05-11 0 4.070 4.060 4.070 3.900 4.270 31,547,662 130,653,924 4.1415 4.070 4.060 4.070 3.900 4.270 31,547,662 4.1415 2.52%
2022-05-10 0 3.970 3.960 3.970 3.880 4.060 43,036,443 171,048,815 3.9745 3.970 3.960 3.970 3.880 4.060 43,036,443 3.9745 -7.67%
2022-05-06 0 4.300 4.290 4.300 4.240 4.450 25,352,264 109,886,928 4.3344 4.300 4.290 4.300 4.240 4.450 25,352,264 4.3344 -6.11%
2022-05-05 0 4.580 4.570 4.580 4.550 4.870 27,629,000 129,119,294 4.6733 4.580 4.570 4.580 4.550 4.870 27,629,000 4.6733 -1.93%
2022-05-04 0 4.670 4.660 4.670 4.610 4.780 11,355,922 52,911,830 4.6594 4.670 4.660 4.670 4.610 4.780 11,355,922 4.6594 -2.30%
2022-05-03 0 4.780 4.750 4.780 4.550 4.870 19,693,054 93,677,270 4.7569 4.780 4.750 4.780 4.550 4.870 19,693,054 4.7569 -0.42%
2022-04-29 0 4.800 4.790 4.800 4.310 4.900 43,448,497 202,187,395 4.6535 4.800 4.790 4.800 4.310 4.900 43,448,497 4.6535 10.09%
2022-04-28 0 4.360 4.350 4.360 4.170 4.400 17,342,714 74,497,036 4.2956 4.360 4.350 4.360 4.170 4.400 17,342,714 4.2956 2.83%
2022-04-27 0 4.240 4.230 4.240 4.000 4.310 21,549,751 90,249,906 4.1880 4.240 4.230 4.240 4.000 4.310 21,549,751 4.1880 2.17%
2022-04-26 0 4.150 4.150 4.160 4.100 4.380 26,198,996 110,654,675 4.2236 4.150 4.150 4.160 4.100 4.380 26,198,996 4.2236 2.72%
2022-04-25 0 4.040 4.040 4.060 4.020 4.360 26,142,103 108,189,498 4.1385 4.040 4.040 4.060 4.020 4.360 26,142,103 4.1385 -9.21%
2022-04-22 0 4.450 4.450 4.460 4.230 4.480 30,531,522 133,396,740 4.3691 4.450 4.450 4.460 4.230 4.480 30,531,522 4.3691 -0.89%
2022-04-21 0 4.490 4.480 4.490 4.320 4.790 38,193,995 172,447,777 4.5150 4.490 4.480 4.490 4.320 4.790 38,193,995 4.5150 -6.85%
2022-04-20 0 4.820 4.820 4.830 4.760 4.980 18,038,201 87,505,356 4.8511 4.820 4.820 4.830 4.760 4.980 18,038,201 4.8511 0.21%
2022-04-19 0 4.810 4.800 4.810 4.680 4.950 20,437,464 98,116,736 4.8008 4.810 4.800 4.810 4.680 4.950 20,437,464 4.8008 -3.61%
2022-04-14 0 4.990 4.980 4.990 4.940 5.200 23,782,148 120,457,404 5.0650 4.990 4.980 4.990 4.940 5.200 23,782,148 5.0650 -0.60%
2022-04-13 0 5.020 5.020 5.030 4.850 5.120 23,271,000 117,077,242 5.0310 5.020 5.020 5.030 4.850 5.120 23,271,000 5.0310 1.83%
2022-04-12 0 4.930 4.920 4.930 4.680 5.090 36,539,193 178,546,016 4.8864 4.930 4.920 4.930 4.680 5.090 36,539,193 4.8864 5.34%
2022-04-11 0 4.680 4.680 4.690 4.650 5.080 33,136,635 157,394,503 4.7499 4.680 4.680 4.690 4.650 5.080 33,136,635 4.7499 -8.24%
2022-04-08 0 5.100 5.080 5.100 4.830 5.100 18,882,791 93,940,731 4.9749 5.100 5.080 5.100 4.830 5.100 18,882,791 4.9749 1.59%
2022-04-07 0 5.020 5.010 5.020 4.990 5.440 36,643,338 187,880,718 5.1273 5.020 5.010 5.020 4.990 5.440 36,643,338 5.1273 -5.64%
2022-04-06 0 5.320 5.250 5.320 5.100 5.550 44,131,216 233,820,765 5.2983 5.320 5.250 5.320 5.100 5.550 44,131,216 5.2983 -0.93%
2022-04-04 0 5.370 5.370 5.380 5.180 5.420 27,736,200 147,307,950 5.3110 5.370 5.370 5.380 5.180 5.420 27,736,200 5.3110 5.09%
2022-04-01 0 5.110 5.100 5.110 4.850 5.120 22,535,652 112,566,285 4.9950 5.110 5.100 5.110 4.850 5.120 22,535,652 4.9950 -0.97%
2022-03-31 0 5.160 5.150 5.160 5.110 5.500 31,617,957 165,747,145 5.2422 5.160 5.150 5.160 5.110 5.500 31,617,957 5.2422 -3.55%
2022-03-30 0 5.350 5.340 5.350 5.040 5.580 75,053,095 394,834,180 5.2607 5.350 5.340 5.350 5.040 5.580 75,053,095 5.2607 -1.83%
2022-03-29 0 5.450 5.440 5.450 4.590 5.480 126,487,970 654,598,129 5.1752 5.450 5.440 5.450 4.590 5.480 126,487,970 5.1752 22.47%
2022-03-28 0 4.450 4.440 4.450 4.320 4.810 82,559,140 374,363,347 4.5345 4.450 4.440 4.450 4.320 4.810 82,559,140 4.5345 -7.48%
2022-03-25 0 4.810 4.810 4.820 4.700 5.440 80,336,104 401,795,488 5.0014 4.810 4.810 4.820 4.700 5.440 80,336,104 5.0014 -8.38%
2022-03-24 0 5.250 5.240 5.250 5.160 5.900 100,210,046 553,344,464 5.5218 5.250 5.240 5.250 5.160 5.900 100,210,046 5.5218 -0.57%
2022-03-23 0 5.280 5.270 5.280 4.660 5.490 124,131,614 644,953,202 5.1957 5.280 5.270 5.280 4.660 5.490 124,131,614 5.1957 16.04%
2022-03-22 0 4.550 4.540 4.550 4.250 4.590 35,380,950 157,216,688 4.4435 4.550 4.540 4.550 4.250 4.590 35,380,950 4.4435 5.57%
2022-03-21 0 4.310 4.310 4.320 4.260 4.860 60,736,382 276,306,917 4.5493 4.310 4.310 4.320 4.260 4.860 60,736,382 4.5493 -3.58%
2022-03-18 0 4.470 4.460 4.470 4.050 4.500 71,951,000 309,605,464 4.3030 4.470 4.460 4.470 4.050 4.500 71,951,000 4.3030 -1.54%
2022-03-17 0 4.540 4.530 4.540 4.160 4.660 115,769,307 511,205,109 4.4157 4.540 4.530 4.540 4.160 4.660 115,769,307 4.4157 19.47%
2022-03-16 0 3.800 3.790 3.800 3.000 3.800 119,688,004 405,307,872 3.3864 3.800 3.790 3.800 3.000 3.800 119,688,004 3.3864 32.40%
2022-03-15 0 2.870 2.870 2.880 2.820 3.400 111,878,214 344,199,405 3.0766 2.870 2.870 2.880 2.820 3.400 111,878,214 3.0766 -13.81%
2022-03-14 0 3.330 3.330 3.340 3.250 3.760 46,300,700 162,391,299 3.5073 3.330 3.330 3.340 3.250 3.760 46,300,700 3.5073 -14.83%
2022-03-11 0 3.910 3.910 3.920 3.520 4.000 52,074,936 194,338,720 3.7319 3.910 3.910 3.920 3.520 4.000 52,074,936 3.7319 -2.25%
2022-03-10 0 4.000 3.980 4.000 3.920 4.180 38,282,821 154,814,802 4.0440 4.000 3.980 4.000 3.920 4.180 38,282,821 4.0440 1.27%
2022-03-09 0 3.950 3.940 3.950 3.800 4.200 32,393,783 127,572,016 3.9382 3.950 3.940 3.950 3.800 4.200 32,393,783 3.9382 -1.50%
2022-03-08 0 4.010 4.000 4.010 3.980 4.330 35,976,246 147,847,475 4.1096 4.010 4.000 4.010 3.980 4.330 35,976,246 4.1096 -5.87%
2022-03-07 0 4.260 4.250 4.260 4.250 4.550 34,828,423 151,387,383 4.3467 4.260 4.250 4.260 4.250 4.550 34,828,423 4.3467 -8.58%
2022-03-04 0 4.660 4.660 4.670 4.500 4.680 103,449,042 478,576,307 4.6262 4.660 4.660 4.670 4.500 4.680 103,449,042 4.6262 -1.89%
2022-03-03 0 4.750 4.740 4.750 4.700 5.090 37,915,501 181,784,397 4.7945 4.750 4.740 4.750 4.700 5.090 37,915,501 4.7945 -5.57%
2022-03-02 0 5.030 5.020 5.030 4.960 5.250 32,096,500 161,958,855 5.0460 5.030 5.020 5.030 4.960 5.250 32,096,500 5.0460 -3.08%
2022-03-01 0 5.190 5.180 5.190 5.000 5.210 30,646,038 156,940,442 5.1211 5.190 5.180 5.190 5.000 5.210 30,646,038 5.1211 1.37%
2022-02-28 0 5.120 5.100 5.120 4.960 5.200 28,171,080 142,263,218 5.0500 5.120 5.100 5.120 4.960 5.200 28,171,080 5.0500 -1.16%
2022-02-25 0 5.180 5.170 5.180 5.010 5.260 39,020,268 201,625,172 5.1672 5.180 5.170 5.180 5.010 5.260 39,020,268 5.1672 4.44%
2022-02-24 0 4.960 4.950 4.960 4.900 5.250 48,462,920 243,083,164 5.0159 4.960 4.950 4.960 4.900 5.250 48,462,920 5.0159 -7.98%
2022-02-23 0 5.390 5.390 5.400 5.050 5.420 35,850,067 189,792,887 5.2941 5.390 5.390 5.400 5.050 5.420 35,850,067 5.2941 2.47%
2022-02-22 0 5.260 5.250 5.260 5.130 5.600 50,860,202 268,214,352 5.2736 5.260 5.250 5.260 5.130 5.600 50,860,202 5.2736 -7.88%
2022-02-21 0 5.710 5.700 5.710 5.700 6.210 42,788,234 251,741,221 5.8834 5.710 5.700 5.710 5.700 6.210 42,788,234 5.8834 -9.79%
2022-02-18 0 6.330 6.320 6.330 6.280 6.580 13,703,734 87,733,128 6.4021 6.330 6.320 6.330 6.280 6.580 13,703,734 6.4021 -2.62%
2022-02-17 0 6.500 6.490 6.500 6.320 6.550 9,446,000 61,017,850 6.4596 6.500 6.490 6.500 6.320 6.550 9,446,000 6.4596 0.93%
2022-02-16 0 6.440 6.430 6.440 6.230 6.600 20,919,009 133,954,148 6.4035 6.440 6.430 6.440 6.230 6.600 20,919,009 6.4035 0.62%
2022-02-15 0 6.400 6.400 6.410 6.230 6.460 9,436,092 60,176,480 6.3773 6.400 6.400 6.410 6.230 6.460 9,436,092 6.3773 1.75%
2022-02-14 0 6.290 6.280 6.290 6.260 6.500 11,953,302 75,669,776 6.3304 6.290 6.280 6.290 6.260 6.500 11,953,302 6.3304 -4.12%
2022-02-11 0 6.560 6.550 6.560 6.410 6.790 22,135,360 145,689,779 6.5818 6.560 6.550 6.560 6.410 6.790 22,135,360 6.5818 -1.20%
2022-02-10 0 6.640 6.620 6.640 6.310 6.640 38,891,960 251,807,722 6.4745 6.640 6.620 6.640 6.310 6.640 38,891,960 6.4745 7.27%
2022-02-09 0 6.190 6.180 6.190 6.120 6.280 15,579,927 96,658,109 6.2040 6.190 6.180 6.190 6.120 6.280 15,579,927 6.2040 1.81%
2022-02-08 0 6.080 6.060 6.080 5.940 6.250 17,823,266 108,108,580 6.0656 6.080 6.060 6.080 5.940 6.250 17,823,266 6.0656 -2.72%
2022-02-07 0 6.250 6.240 6.250 6.070 6.350 20,447,685 126,498,131 6.1864 6.250 6.240 6.250 6.070 6.350 20,447,685 6.1864 0.81%
2022-02-04 0 6.200 6.200 6.210 5.850 6.240 17,576,972 107,182,941 6.0979 6.200 6.200 6.210 5.850 6.240 17,576,972 6.0979 6.90%
2022-01-31 0 5.800 5.800 5.810 5.610 5.900 14,900,258 85,498,284 5.7380 5.800 5.800 5.810 5.610 5.900 14,900,258 5.7380 1.22%
2022-01-28 0 5.730 5.730 5.740 5.700 6.030 33,010,482 190,870,245 5.7821 5.730 5.730 5.740 5.700 6.030 33,010,482 5.7821 -5.45%
2022-01-27 0 6.060 6.050 6.060 5.990 6.450 38,705,000 238,000,950 6.1491 6.060 6.050 6.060 5.990 6.450 38,705,000 6.1491 -8.32%
2022-01-26 0 6.610 6.600 6.610 6.420 6.630 20,627,135 134,850,375 6.5375 6.610 6.600 6.610 6.420 6.630 20,627,135 6.5375 1.54%
2022-01-25 0 6.510 6.500 6.510 6.450 7.000 50,757,885 338,309,136 6.6652 6.510 6.500 6.510 6.450 7.000 50,757,885 6.6652 -7.66%
2022-01-24 0 7.050 7.040 7.050 6.960 7.160 16,996,385 120,058,873 7.0638 7.050 7.040 7.050 6.960 7.160 16,996,385 7.0638 -2.35%
2022-01-21 0 7.220 7.210 7.220 6.980 7.360 33,255,124 238,526,619 7.1726 7.220 7.210 7.220 6.980 7.360 33,255,124 7.1726 -0.28%
2022-01-20 0 7.240 7.230 7.240 6.790 7.330 55,336,687 392,895,338 7.1001 7.240 7.230 7.240 6.790 7.330 55,336,687 7.1001 6.16%
2022-01-19 0 6.820 6.810 6.820 6.700 6.930 39,519,947 267,647,720 6.7725 6.820 6.810 6.820 6.700 6.930 39,519,947 6.7725 -2.29%
2022-01-18 0 6.980 6.970 6.980 6.870 7.220 16,992,822 119,960,332 7.0595 6.980 6.970 6.980 6.870 7.220 16,992,822 7.0595 1.60%
2022-01-17 0 6.870 6.860 6.870 6.820 7.340 40,805,608 284,441,548 6.9706 6.870 6.860 6.870 6.820 7.340 40,805,608 6.9706 -6.53%
2022-01-14 0 7.350 7.340 7.350 7.230 7.480 24,374,000 179,090,232 7.3476 7.350 7.340 7.350 7.230 7.480 24,374,000 7.3476 -4.92%
2022-01-13 0 7.730 7.730 7.740 7.650 8.200 26,074,056 204,858,801 7.8568 7.730 7.730 7.740 7.650 8.200 26,074,056 7.8568 -3.74%
2022-01-12 0 8.030 8.020 8.030 7.560 8.040 42,621,948 336,542,690 7.8960 8.030 8.020 8.030 7.560 8.040 42,621,948 7.8960 7.07%
2022-01-11 0 7.500 7.490 7.500 7.200 7.590 19,919,934 148,451,351 7.4524 7.500 7.490 7.500 7.200 7.590 19,919,934 7.4524 -0.40%
2022-01-10 0 7.530 7.500 7.530 6.960 7.590 33,919,964 250,243,691 7.3775 7.530 7.500 7.530 6.960 7.590 33,919,964 7.3775 5.76%
2022-01-07 0 7.120 7.110 7.120 6.900 7.200 21,127,179 149,234,918 7.0636 7.120 7.110 7.120 6.900 7.200 21,127,179 7.0636 3.04%
2022-01-06 0 6.910 6.910 6.920 6.630 6.930 26,364,852 178,198,430 6.7589 6.910 6.910 6.920 6.630 6.930 26,364,852 6.7589 0.58%
2022-01-05 0 6.870 6.870 6.880 6.830 7.080 29,420,101 203,199,913 6.9068 6.870 6.870 6.880 6.830 7.080 29,420,101 6.9068 -5.11%
2022-01-04 0 7.240 7.230 7.240 7.180 7.680 25,097,257 183,846,463 7.3254 7.240 7.230 7.240 7.180 7.680 25,097,257 7.3254 -5.48%
2022-01-03 0 7.660 7.650 7.660 7.500 7.880 14,633,337 111,866,602 7.6446 7.660 7.650 7.660 7.500 7.880 14,633,337 7.6446 -2.92%
2021-12-31 0 7.890 7.880 7.890 7.320 7.920 25,925,620 200,501,053 7.7337 7.890 7.880 7.890 7.320 7.920 25,925,620 7.7337 10.97%
2021-12-30 0 7.110 7.110 7.120 6.790 7.240 21,220,728 149,933,931 7.0654 7.110 7.110 7.120 6.790 7.240 21,220,728 7.0654 4.56%
2021-12-29 0 6.800 6.790 6.800 6.800 7.400 31,811,679 219,571,076 6.9022 6.800 6.790 6.800 6.800 7.400 31,811,679 6.9022 -8.11%
2021-12-28 0 7.400 7.400 7.410 7.220 7.550 17,581,868 129,244,507 7.3510 7.400 7.400 7.410 7.220 7.550 17,581,868 7.3510 -1.46%
2021-12-24 0 7.510 7.500 7.510 7.400 7.600 7,282,179 54,440,609 7.4759 7.510 7.500 7.510 7.400 7.600 7,282,179 7.4759 0.27%
2021-12-23 0 7.490 7.490 7.510 7.430 7.800 14,055,287 105,575,068 7.5114 7.490 7.490 7.510 7.430 7.800 14,055,287 7.5114 -3.35%
2021-12-22 0 7.750 7.740 7.750 7.630 8.050 11,287,315 87,711,893 7.7708 7.750 7.740 7.750 7.630 8.050 11,287,315 7.7708 1.04%
2021-12-21 0 7.670 7.660 7.670 7.300 7.700 17,882,275 134,048,785 7.4962 7.670 7.660 7.670 7.300 7.700 17,882,275 7.4962 3.51%
2021-12-20 0 7.410 7.400 7.410 7.330 7.790 21,252,051 158,807,189 7.4726 7.410 7.400 7.410 7.330 7.790 21,252,051 7.4726 -3.64%
2021-12-17 0 7.690 7.690 7.700 7.570 8.050 23,681,643 182,775,586 7.7180 7.690 7.690 7.700 7.570 8.050 23,681,643 7.7180 -5.88%
2021-12-16 0 8.170 8.160 8.170 7.810 8.200 10,823,892 86,905,316 8.0290 8.170 8.160 8.170 7.810 8.200 10,823,892 8.0290 3.16%
2021-12-15 0 7.920 7.920 7.930 7.840 8.230 13,694,486 109,702,184 8.0107 7.920 7.920 7.930 7.840 8.230 13,694,486 8.0107 -1.49%
2021-12-14 0 8.040 8.040 8.050 7.900 8.370 32,441,487 261,102,763 8.0484 8.040 8.040 8.050 7.900 8.370 32,441,487 8.0484 -6.07%
2021-12-13 0 8.560 8.560 8.570 8.520 9.130 17,450,121 152,671,690 8.7490 8.560 8.560 8.570 8.520 9.130 17,450,121 8.7490 -4.36%
2021-12-10 0 8.950 8.920 8.950 8.770 9.030 21,981,737 195,817,846 8.9082 8.950 8.920 8.950 8.770 9.030 21,981,737 8.9082 0.45%
2021-12-09 0 8.910 8.900 8.910 8.620 9.040 22,525,692 200,279,258 8.8911 8.910 8.900 8.910 8.620 9.040 22,525,692 8.8911 3.36%
2021-12-08 0 8.620 8.610 8.620 8.230 8.660 23,437,670 199,017,707 8.4914 8.620 8.610 8.620 8.230 8.660 23,437,670 8.4914 3.11%
2021-12-07 0 8.360 8.350 8.360 7.850 8.370 38,062,008 309,608,759 8.1343 8.360 8.350 8.360 7.850 8.370 38,062,008 8.1343 7.73%
2021-12-06 0 7.760 7.750 7.760 7.660 8.210 51,514,815 403,130,237 7.8255 7.760 7.750 7.760 7.660 8.210 51,514,815 7.8255 -8.38%
2021-12-03 0 8.470 8.470 8.480 8.380 8.780 25,185,119 214,045,464 8.4989 8.470 8.470 8.480 8.380 8.780 25,185,119 8.4989 -0.70%
2021-12-02 0 8.530 8.510 8.530 8.430 8.830 46,948,936 400,678,262 8.5343 8.530 8.510 8.530 8.430 8.830 46,948,936 8.5343 -4.37%
2021-12-01 0 8.920 8.910 8.920 8.880 9.360 35,340,409 319,411,894 9.0381 8.920 8.910 8.920 8.880 9.360 35,340,409 9.0381 -5.71%
2021-11-30 0 9.460 9.450 9.460 9.320 9.660 31,470,317 298,006,290 9.4694 9.460 9.450 9.460 9.320 9.660 31,470,317 9.4694 -0.53%
2021-11-29 0 9.510 9.500 9.510 9.400 10.14 24,355,726 235,020,308 9.6495 9.510 9.500 9.510 9.400 10.14 24,355,726 9.6495 -4.23%
2021-11-26 0 9.930 9.920 9.930 9.780 10.16 15,702,502 155,829,237 9.9238 9.930 9.920 9.930 9.780 10.16 15,702,502 9.9238 -1.88%
2021-11-25 0 10.12 10.10 10.12 9.920 10.26 10,680,375 108,205,143 10.131 10.12 10.10 10.12 9.920 10.26 10,680,375 10.131 0.60%
2021-11-24 0 10.06 10.04 10.06 9.730 10.20 16,761,373 167,200,426 9.9753 10.06 10.04 10.06 9.730 10.20 16,761,373 9.9753 0.60%
2021-11-23 0 10.00 9.990 10.00 9.990 10.14 15,659,628 157,159,978 10.036 10.00 9.990 10.00 9.990 10.14 15,659,628 10.036 -1.77%
2021-11-22 0 10.18 10.16 10.18 10.04 10.58 18,254,018 185,973,855 10.188 10.18 10.16 10.18 10.04 10.58 18,254,018 10.188 -3.23%
2021-11-19 0 10.52 10.50 10.52 10.22 10.70 18,017,859 187,981,166 10.433 10.52 10.50 10.52 10.22 10.70 18,017,859 10.433 -2.23%
2021-11-18 0 10.76 10.76 10.78 10.70 11.04 12,534,428 135,402,422 10.802 10.76 10.76 10.78 10.70 11.04 12,534,428 10.802 -3.41%
2021-11-17 0 11.14 11.12 11.14 10.90 11.24 16,125,049 178,187,798 11.050 11.14 11.12 11.14 10.90 11.24 16,125,049 11.050 -0.54%
2021-11-16 0 11.20 11.18 11.20 10.64 11.28 30,905,441 339,946,182 11.000 11.20 11.18 11.20 10.64 11.28 30,905,441 11.000 5.46%
2021-11-15 0 10.62 10.60 10.62 10.54 10.84 22,490,996 239,869,680 10.665 10.62 10.60 10.62 10.54 10.84 22,490,996 10.665 1.34%
2021-11-12 0 10.48 10.46 10.48 10.20 10.70 23,260,539 242,090,564 10.408 10.48 10.46 10.48 10.20 10.70 23,260,539 10.408 0.96%
2021-11-11 0 10.38 10.38 10.40 10.08 10.52 15,412,056 158,767,898 10.302 10.38 10.38 10.40 10.08 10.52 15,412,056 10.302 0.58%
2021-11-10 0 10.32 10.30 10.32 9.830 10.36 20,901,698 211,574,841 10.122 10.32 10.30 10.32 9.830 10.36 20,901,698 10.122 4.35%
2021-11-09 0 9.890 9.880 9.890 9.700 9.970 18,154,638 178,700,859 9.8433 9.890 9.880 9.890 9.700 9.970 18,154,638 9.8433 1.85%
2021-11-08 0 9.710 9.690 9.710 9.580 10.10 45,282,909 441,745,528 9.7552 9.710 9.690 9.710 9.580 10.10 45,282,909 9.7552 -4.43%
2021-11-05 0 10.16 10.14 10.16 10.02 10.54 25,082,669 255,293,991 10.178 10.16 10.14 10.16 10.02 10.54 25,082,669 10.178 -1.17%
2021-11-04 0 10.28 10.26 10.28 10.04 10.54 34,864,028 356,873,206 10.236 10.28 10.26 10.28 10.04 10.54 34,864,028 10.236 -0.96%
2021-11-03 0 10.38 10.36 10.38 10.00 12.08 101,082,945 1,082,719,888 10.711 10.38 10.36 10.38 10.00 12.08 101,082,945 10.711 -13.07%
2021-11-02 0 11.94 11.92 11.94 11.88 12.54 20,885,099 254,670,815 12.194 11.94 11.92 11.94 11.88 12.54 20,885,099 12.194 0.51%
2021-11-01 0 11.88 11.86 11.88 11.58 12.08 14,841,594 174,917,629 11.786 11.88 11.86 11.88 11.58 12.08 14,841,594 11.786 -1.49%
2021-10-29 0 12.06 12.06 12.08 11.98 12.50 15,247,237 184,620,706 12.108 12.06 12.06 12.08 11.98 12.50 15,247,237 12.108 -1.95%
2021-10-28 0 12.30 12.28 12.30 12.20 12.70 8,987,030 111,698,459 12.429 12.30 12.28 12.30 12.20 12.70 8,987,030 12.429 -0.65%
2021-10-27 0 12.38 12.36 12.38 12.08 12.64 17,567,359 215,919,535 12.291 12.38 12.36 12.38 12.08 12.64 17,567,359 12.291 -3.13%
2021-10-26 0 12.78 12.78 12.80 12.72 13.26 14,588,434 187,777,778 12.872 12.78 12.78 12.80 12.72 13.26 14,588,434 12.872 -2.14%
2021-10-25 0 13.06 13.02 13.06 12.82 13.40 16,300,473 213,260,259 13.083 13.06 13.02 13.06 12.82 13.40 16,300,473 13.083 -0.61%
2021-10-22 0 13.14 13.12 13.14 12.92 13.50 26,373,017 348,672,510 13.221 13.14 13.12 13.14 12.92 13.50 26,373,017 13.221 2.82%
2021-10-21 0 12.78 12.72 12.78 12.52 13.12 20,370,000 260,376,449 12.782 12.78 12.72 12.78 12.52 13.12 20,370,000 12.782 -1.08%
2021-10-20 0 12.92 12.90 12.92 12.80 13.30 37,709,977 491,611,091 13.037 12.92 12.90 12.92 12.80 13.30 37,709,977 13.037 0.47%
2021-10-19 0 12.86 12.84 12.86 12.18 12.88 34,952,856 443,330,751 12.684 12.86 12.84 12.86 12.18 12.88 34,952,856 12.684 5.41%
2021-10-18 0 12.20 12.16 12.20 11.88 12.48 21,631,549 260,511,095 12.043 12.20 12.16 12.20 11.88 12.48 21,631,549 12.043 0.16%
2021-10-15 0 12.18 12.16 12.18 11.96 12.40 23,372,229 284,249,353 12.162 12.18 12.16 12.18 11.96 12.40 23,372,229 12.162 0.83%
2021-10-12 0 12.08 12.06 12.08 11.82 12.40 20,039,527 242,598,875 12.106 12.08 12.06 12.08 11.82 12.40 20,039,527 12.106 -1.79%
2021-10-11 0 12.30 12.26 12.30 11.74 12.36 30,096,981 367,816,207 12.221 12.30 12.26 12.30 11.74 12.36 30,096,981 12.221 6.22%
2021-10-08 0 11.58 11.54 11.58 11.40 11.96 21,665,059 252,123,145 11.637 11.58 11.54 11.58 11.40 11.96 21,665,059 11.637 -1.86%
2021-10-07 0 11.80 11.78 11.80 11.10 11.84 23,523,572 273,751,528 11.637 11.80 11.78 11.80 11.10 11.84 23,523,572 11.637 8.06%
2021-10-06 0 10.92 10.92 10.94 10.84 11.32 8,774,231 96,145,227 10.958 10.92 10.92 10.94 10.84 11.32 8,774,231 10.958 -1.97%
2021-10-05 0 11.14 11.12 11.14 10.74 11.36 14,820,367 164,267,579 11.084 11.14 11.12 11.14 10.74 11.36 14,820,367 11.084 -1.24%
2021-10-04 0 11.28 11.28 11.30 11.08 11.70 11,699,014 131,846,511 11.270 11.28 11.28 11.30 11.08 11.70 11,699,014 11.270 0.00%
2021-09-30 0 11.28 11.22 11.28 10.70 11.28 9,609,439 107,068,467 11.142 11.28 11.22 11.28 10.70 11.28 9,609,439 11.142 1.62%
2021-09-29 0 11.10 11.08 11.10 10.80 11.34 28,560,892 314,021,607 10.995 11.10 11.08 11.10 10.80 11.34 28,560,892 10.995 -4.15%
2021-09-28 0 11.58 11.56 11.58 11.32 11.82 14,096,641 163,725,053 11.614 11.58 11.56 11.58 11.32 11.82 14,096,641 11.614 1.76%
2021-09-27 0 11.38 11.38 11.40 11.28 11.84 12,801,801 147,536,192 11.525 11.38 11.38 11.40 11.28 11.84 12,801,801 11.525 -1.04%
2021-09-24 0 11.50 11.50 11.52 11.40 11.98 12,614,618 146,870,776 11.643 11.50 11.50 11.52 11.40 11.98 12,614,618 11.643 -1.88%
2021-09-23 0 11.72 11.70 11.72 11.50 11.98 16,086,510 189,074,841 11.754 11.72 11.70 11.72 11.50 11.98 16,086,510 11.754 2.99%
2021-09-21 0 11.38 11.36 11.38 11.08 11.86 16,919,928 192,189,844 11.359 11.38 11.36 11.38 11.08 11.86 16,919,928 11.359 -3.07%
2021-09-20 0 11.74 11.70 11.74 11.40 12.02 15,332,308 179,308,242 11.695 11.74 11.70 11.74 11.40 12.02 15,332,308 11.695 -3.45%
2021-09-17 0 12.16 12.14 12.16 11.22 12.32 59,166,404 715,586,669 12.094 12.16 12.14 12.16 11.22 12.32 59,166,404 12.094 7.61%
2021-09-16 0 11.30 11.28 11.30 11.10 11.58 19,377,300 218,353,613 11.269 11.30 11.28 11.30 11.10 11.58 19,377,300 11.269 -0.70%
2021-09-15 0 11.38 11.36 11.38 11.08 11.68 26,584,827 301,524,206 11.342 11.38 11.36 11.38 11.08 11.68 26,584,827 11.342 -4.37%
2021-09-14 0 11.90 11.88 11.90 11.76 12.26 15,721,186 187,818,417 11.947 11.90 11.88 11.90 11.76 12.26 15,721,186 11.947 -2.14%
2021-09-13 0 12.16 12.14 12.16 11.78 12.70 40,553,486 488,325,149 12.042 12.16 12.14 12.16 11.78 12.70 40,553,486 12.042 -4.70%
2021-09-10 0 12.76 12.72 12.76 12.40 12.84 22,398,208 284,320,086 12.694 12.76 12.72 12.76 12.40 12.84 22,398,208 12.694 3.07%
2021-09-09 0 12.38 12.38 12.40 12.14 12.76 32,046,884 398,008,965 12.420 12.38 12.38 12.40 12.14 12.76 32,046,884 12.420 -4.62%
2021-09-08 0 12.98 12.92 12.98 12.62 13.14 45,761,545 586,381,627 12.814 12.98 12.92 12.98 12.62 13.14 45,761,545 12.814 -0.15%
2021-09-07 0 13.00 13.00 13.02 12.36 13.04 55,347,982 707,578,892 12.784 13.00 13.00 13.02 12.36 13.04 55,347,982 12.784 5.18%
2021-09-06 0 12.36 12.36 12.38 11.78 12.36 30,809,003 373,356,696 12.118 12.36 12.36 12.38 11.78 12.36 30,809,003 12.118 2.66%
2021-09-03 0 12.04 12.02 12.04 11.84 12.36 24,293,151 292,655,090 12.047 12.04 12.02 12.04 11.84 12.36 24,293,151 12.047 -0.82%
2021-09-02 0 12.14 12.12 12.14 11.84 12.86 56,195,532 690,279,520 12.284 12.14 12.12 12.14 11.84 12.86 56,195,532 12.284 -1.78%
2021-09-01 0 12.36 12.34 12.36 11.30 12.64 95,796,049 1,167,161,307 12.184 12.36 12.34 12.36 11.30 12.64 95,796,049 12.184 8.80%
2021-08-31 0 11.36 11.30 11.36 10.40 11.38 47,756,238 525,313,986 11.000 11.36 11.30 11.36 10.40 11.38 47,756,238 11.000 4.22%
2021-08-30 0 10.90 10.88 10.90 10.68 11.20 21,722,443 236,644,651 10.894 10.90 10.88 10.90 10.68 11.20 21,722,443 10.894 0.74%
2021-08-27 0 10.82 10.80 10.82 10.40 11.02 33,916,410 367,915,750 10.848 10.82 10.80 10.82 10.40 11.02 33,916,410 10.848 2.66%
2021-08-26 0 10.54 10.52 10.54 10.36 10.90 24,367,653 256,727,123 10.536 10.54 10.52 10.54 10.36 10.90 24,367,653 10.536 -1.50%
2021-08-25 0 10.70 10.66 10.70 10.42 11.28 46,602,401 503,552,134 10.805 10.70 10.66 10.70 10.42 11.28 46,602,401 10.805 -0.56%
2021-08-24 0 10.76 10.74 10.76 10.06 10.78 55,681,238 582,271,874 10.457 10.76 10.74 10.76 10.06 10.78 55,681,238 10.457 7.60%
2021-08-23 0 10.00 9.990 10.00 9.840 10.30 35,386,632 356,444,549 10.073 10.00 9.990 10.00 9.840 10.30 35,386,632 10.073 2.67%
2021-08-20 0 9.740 9.740 9.760 9.450 10.24 48,897,997 483,255,229 9.8829 9.740 9.740 9.760 9.450 10.24 48,897,997 9.8829 0.10%
2021-08-19 0 9.730 9.720 9.740 9.600 10.16 39,990,105 396,589,384 9.9172 9.730 9.720 9.740 9.600 10.16 39,990,105 9.9172 0.93%
2021-08-18 0 9.640 9.630 9.640 9.620 10.48 40,286,527 396,852,531 9.8508 9.640 9.630 9.640 9.620 10.48 40,286,527 9.8508 -6.59%
2021-08-17 0 10.32 10.30 10.32 9.800 10.70 58,414,331 602,409,693 10.313 10.32 10.30 10.32 9.800 10.70 58,414,331 10.313 3.61%
2021-08-16 0 9.960 9.950 9.960 9.760 10.18 25,117,127 248,872,105 9.9085 9.960 9.950 9.960 9.760 10.18 25,117,127 9.9085 -2.35%
2021-08-13 0 10.20 10.12 10.20 9.960 10.54 44,379,602 450,195,356 10.144 10.20 10.12 10.20 9.960 10.54 44,379,602 10.144 -3.95%
2021-08-12 0 10.62 10.60 10.62 10.30 10.80 30,218,378 317,472,806 10.506 10.62 10.60 10.62 10.30 10.80 30,218,378 10.506 -1.85%
2021-08-11 0 10.82 10.80 10.82 10.70 11.32 50,541,571 559,723,761 11.075 10.82 10.80 10.82 10.70 11.32 50,541,571 11.075 0.19%
2021-08-10 0 10.80 10.80 10.82 9.970 10.92 57,991,678 609,686,837 10.513 10.80 10.80 10.82 9.970 10.92 57,991,678 10.513 9.87%
2021-08-09 0 9.830 9.820 9.830 9.460 10.06 16,730,797 163,602,629 9.7785 9.830 9.820 9.830 9.460 10.06 16,730,797 9.7785 -0.41%
2021-08-06 0 9.870 9.860 9.870 9.800 10.22 18,465,617 183,499,299 9.9373 9.870 9.860 9.870 9.800 10.22 18,465,617 9.9373 -1.10%
2021-08-05 0 9.980 9.960 9.980 9.900 10.38 23,029,907 231,509,068 10.053 9.980 9.960 9.980 9.900 10.38 23,029,907 10.053 -2.54%
2021-08-04 0 10.24 10.24 10.26 9.880 10.62 39,122,480 405,681,969 10.370 10.24 10.24 10.26 9.880 10.62 39,122,480 10.370 0.39%
2021-08-03 0 10.20 10.18 10.20 9.720 10.44 29,341,248 295,855,721 10.083 10.20 10.18 10.20 9.720 10.44 29,341,248 10.083 -0.39%
2021-08-02 0 10.24 10.22 10.24 10.02 10.62 31,291,062 318,958,519 10.193 10.24 10.22 10.24 10.02 10.62 31,291,062 10.193 -2.48%
2021-07-30 0 10.50 10.46 10.50 9.900 10.50 46,081,860 468,246,873 10.161 10.50 10.46 10.50 9.900 10.50 46,081,860 10.161 -0.57%
2021-07-29 0 10.56 10.56 10.58 9.880 10.74 112,448,291 1,166,227,095 10.371 10.56 10.56 10.58 9.880 10.74 112,448,291 10.371 12.94%
2021-07-28 0 9.350 9.340 9.350 8.370 9.490 88,013,477 796,159,896 9.0459 9.350 9.340 9.350 8.370 9.490 88,013,477 9.0459 10.00%
2021-07-27 0 8.500 8.490 8.500 8.200 9.870 133,106,659 1,182,715,985 8.8855 8.500 8.490 8.500 8.200 9.870 133,106,659 8.8855 -12.10%
2021-07-26 0 9.670 9.660 9.670 9.600 10.30 104,092,459 1,025,284,082 9.8497 9.670 9.660 9.670 9.600 10.30 104,092,459 9.8497 -10.96%
2021-07-23 0 10.86 10.84 10.86 10.64 11.80 94,381,721 1,053,567,647 11.163 10.86 10.84 10.86 10.64 11.80 94,381,721 11.163 -5.89%
2021-07-22 0 11.54 11.52 11.54 10.32 11.56 221,335,393 2,438,057,710 11.015 11.54 11.52 11.54 10.32 11.56 221,335,393 11.015 17.52%
2021-07-21 0 9.820 9.820 9.830 9.750 11.24 159,392,479 1,610,965,005 10.107 9.820 9.820 9.830 9.750 11.24 159,392,479 10.107 -10.24%
2021-07-20 0 10.94 10.94 10.96 10.18 12.12 146,105,265 1,588,128,901 10.870 10.94 10.94 10.96 10.18 12.12 146,105,265 10.870 -8.53%
2021-07-19 0 11.96 11.94 11.96 11.66 12.94 82,683,000 1,001,234,844 12.109 11.96 11.94 11.96 11.66 12.94 82,683,000 12.109 -6.12%
2021-07-16 0 12.74 12.74 12.76 12.52 13.78 76,762,293 989,112,112 12.885 12.74 12.74 12.76 12.52 13.78 76,762,293 12.885 -4.50%
2021-07-15 0 13.34 13.32 13.34 13.16 13.74 62,952,613 840,866,519 13.357 13.34 13.32 13.34 13.16 13.74 62,952,613 13.357 -2.77%
2021-07-14 0 13.72 13.72 13.74 13.54 14.70 68,215,236 957,897,397 14.042 13.72 13.72 13.74 13.54 14.70 68,215,236 14.042 -6.16%
2021-07-13 0 14.62 14.62 14.66 14.12 15.02 43,219,998 628,252,537 14.536 14.62 14.62 14.66 14.12 15.02 43,219,998 14.536 -2.14%
2021-07-12 0 14.94 14.94 14.96 14.76 15.28 22,437,344 336,470,500 14.996 14.94 14.94 14.96 14.76 15.28 22,437,344 14.996 1.22%
2021-07-09 0 14.76 14.72 14.76 13.76 14.90 44,455,518 643,731,526 14.480 14.76 14.72 14.76 13.76 14.90 44,455,518 14.480 3.65%
2021-07-08 0 14.24 14.22 14.24 14.14 15.18 45,602,049 657,663,948 14.422 14.24 14.22 14.24 14.14 15.18 45,602,049 14.422 -4.43%
2021-07-07 0 14.90 14.88 14.90 14.50 15.16 45,799,238 674,139,307 14.719 14.90 14.88 14.90 14.50 15.16 45,799,238 14.719 -3.12%
2021-07-06 0 15.38 15.38 15.40 14.72 15.60 36,527,142 559,168,235 15.308 15.38 15.38 15.40 14.72 15.60 36,527,142 15.308 0.52%
2021-07-05 0 15.30 15.28 15.30 15.04 15.90 38,479,843 590,710,953 15.351 15.30 15.28 15.30 15.04 15.90 38,479,843 15.351 -3.77%
2021-07-02 0 15.90 15.88 15.90 15.78 17.06 70,576,005 1,139,190,693 16.141 15.90 15.88 15.90 15.78 17.06 70,576,005 16.141 -7.13%
2021-06-30 0 17.12 17.10 17.12 17.00 17.84 29,515,253 507,707,804 17.202 17.12 17.10 17.12 17.00 17.84 29,515,253 17.202 -3.06%
2021-06-29 0 17.66 17.64 17.66 17.54 18.40 18,072,772 322,235,777 17.830 17.66 17.64 17.66 17.54 18.40 18,072,772 17.830 -1.12%
2021-06-28 0 17.86 17.84 17.86 17.70 18.50 15,677,182 282,374,946 18.012 17.86 17.84 17.86 17.70 18.50 15,677,182 18.012 -0.89%
2021-06-25 0 18.02 18.00 18.02 17.22 18.20 35,627,906 634,927,290 17.821 18.02 18.00 18.02 17.22 18.20 35,627,906 17.821 4.52%
2021-06-24 0 17.24 17.22 17.24 16.96 17.68 16,249,155 280,824,755 17.282 17.24 17.22 17.24 16.96 17.68 16,249,155 17.282 -0.69%
2021-06-23 0 17.36 17.34 17.36 16.60 17.40 28,709,206 489,311,222 17.044 17.36 17.34 17.36 16.60 17.40 28,709,206 17.044 1.40%
2021-06-22 0 17.12 17.10 17.12 17.02 18.40 29,594,059 515,072,936 17.405 17.12 17.10 17.12 17.02 18.40 29,594,059 17.405 -6.24%
2021-06-21 0 18.26 18.24 18.26 17.52 18.44 24,082,231 433,622,087 18.006 18.26 18.24 18.26 17.52 18.44 24,082,231 18.006 0.44%
2021-06-18 0 18.18 18.14 18.18 17.04 18.18 40,913,894 726,696,424 17.762 18.18 18.14 18.18 17.04 18.18 40,913,894 17.762 7.83%
2021-06-17 0 16.86 16.78 16.86 16.24 17.16 18,663,030 314,331,919 16.842 16.86 16.78 16.86 16.24 17.16 18,663,030 16.842 1.08%
2021-06-16 0 16.68 16.66 16.68 16.52 17.80 31,650,140 530,693,355 16.767 16.68 16.66 16.68 16.52 17.80 31,650,140 16.767 -6.08%
2021-06-15 0 17.76 17.74 17.76 17.60 18.18 24,654,064 440,075,365 17.850 17.76 17.74 17.76 17.60 18.18 24,654,064 17.850 1.95%
2021-06-11 0 17.42 17.38 17.42 17.28 18.00 16,409,279 287,418,530 17.516 17.42 17.38 17.42 17.28 18.00 16,409,279 17.516 -0.80%
2021-06-10 0 17.56 17.54 17.56 17.20 17.98 25,340,647 447,597,561 17.663 17.56 17.54 17.56 17.20 17.98 25,340,647 17.663 2.09%
2021-06-09 0 17.20 17.14 17.20 16.70 17.20 13,791,443 234,241,716 16.985 17.20 17.14 17.20 16.70 17.20 13,791,443 16.985 1.65%
2021-06-08 0 16.92 16.90 16.92 16.68 17.34 20,803,364 352,508,492 16.945 16.92 16.90 16.92 16.68 17.34 20,803,364 16.945 -0.12%
2021-06-07 0 16.94 16.90 16.94 16.46 17.58 24,488,404 414,604,217 16.931 16.94 16.90 16.94 16.46 17.58 24,488,404 16.931 -1.05%
2021-06-04 0 17.12 17.12 17.16 17.12 18.08 27,853,579 485,988,314 17.448 17.12 17.12 17.16 17.12 18.08 27,853,579 17.448 -3.28%
2021-06-03 0 17.70 17.68 17.70 17.60 18.38 26,834,344 482,304,310 17.973 17.70 17.68 17.70 17.60 18.38 26,834,344 17.973 0.00%
2021-06-02 0 17.70 17.68 17.70 17.52 18.78 35,337,412 636,139,794 18.002 17.70 17.68 17.70 17.52 18.78 35,337,412 18.002 -4.22%
2021-06-01 0 18.48 18.46 18.48 17.82 18.50 42,226,845 769,749,331 18.229 18.48 18.46 18.48 17.82 18.50 42,226,845 18.229 3.94%
2021-05-31 0 17.78 17.76 17.78 17.14 17.86 25,218,707 442,546,816 17.548 17.78 17.76 17.78 17.14 17.86 25,218,707 17.548 3.37%
2021-05-28 0 17.20 17.20 17.22 17.02 18.38 27,902,722 490,084,685 17.564 17.20 17.20 17.22 17.02 18.38 27,902,722 17.564 -4.44%
2021-05-27 0 18.00 17.94 18.00 17.12 18.00 39,932,868 707,201,099 17.710 18.00 17.94 18.00 17.12 18.00 39,932,868 17.710 3.33%
2021-05-26 0 17.42 17.40 17.42 16.82 17.68 53,273,845 920,891,727 17.286 17.42 17.40 17.42 16.82 17.68 53,273,845 17.286 3.08%
2021-05-25 0 16.90 16.88 16.90 15.44 16.98 101,287,708 1,659,385,040 16.383 16.90 16.88 16.90 15.44 16.98 101,287,708 16.383 5.23%
2021-05-24 0 16.06 16.06 16.08 15.76 16.80 19,164,439 308,759,008 16.111 16.06 16.06 16.08 15.76 16.80 19,164,439 16.111 -2.67%
2021-05-21 0 16.50 16.48 16.50 16.12 16.56 19,695,390 322,532,029 16.376 16.50 16.48 16.50 16.12 16.56 19,695,390 16.376 1.60%
2021-05-20 0 16.24 16.22 16.24 16.10 16.66 20,588,843 335,871,946 16.313 16.24 16.22 16.24 16.10 16.66 20,588,843 16.313 -0.25%
2021-05-18 0 16.28 16.26 16.28 16.00 16.80 18,801,045 306,820,111 16.319 16.28 16.26 16.28 16.00 16.80 18,801,045 16.319 0.00%
2021-05-17 0 16.28 16.26 16.28 15.64 16.40 25,238,697 407,372,716 16.141 16.28 16.26 16.28 15.64 16.40 25,238,697 16.141 4.76%
2021-05-14 0 15.54 15.54 15.56 15.14 15.84 23,671,531 368,146,320 15.552 15.54 15.54 15.56 15.14 15.84 23,671,531 15.552 0.00%
2021-05-13 0 15.54 15.52 15.54 14.34 15.78 45,162,417 696,494,000 15.422 15.54 15.52 15.54 14.34 15.78 45,162,417 15.422 3.88%
2021-05-12 0 14.96 14.96 14.98 14.40 15.56 71,749,625 1,078,022,928 15.025 14.96 14.96 14.98 14.40 15.56 71,749,625 15.025 8.41%
2021-05-11 0 13.80 13.78 13.80 13.14 14.08 77,851,155 1,049,736,304 13.484 13.80 13.78 13.80 13.14 14.08 77,851,155 13.484 -7.01%
2021-05-10 0 14.84 14.82 14.84 14.56 15.40 42,370,116 630,735,337 14.886 14.84 14.82 14.84 14.56 15.40 42,370,116 14.886 -1.98%
2021-05-07 0 15.14 15.12 15.14 14.90 16.22 45,749,125 702,726,346 15.360 15.14 15.12 15.14 14.90 16.22 45,749,125 15.360 -5.73%
2021-05-06 0 16.06 16.04 16.06 15.80 16.68 28,528,380 460,153,612 16.130 16.06 16.04 16.06 15.80 16.68 28,528,380 16.130 -1.95%
2021-05-05 0 16.38 16.36 16.38 16.20 16.80 19,039,855 312,280,635 16.401 16.38 16.36 16.38 16.20 16.80 19,039,855 16.401 -3.08%
2021-05-04 0 16.90 16.88 16.90 16.50 17.18 13,938,281 233,573,021 16.758 16.90 16.88 16.90 16.50 17.18 13,938,281 16.758 -0.82%
2021-05-03 0 17.04 17.04 17.06 16.72 17.12 10,225,599 173,015,175 16.920 17.04 17.04 17.06 16.72 17.12 10,225,599 16.920 -0.70%
2021-04-30 0 17.16 17.14 17.16 17.08 18.00 20,244,602 351,270,170 17.351 17.16 17.14 17.16 17.08 18.00 20,244,602 17.351 -4.98%
2021-04-29 0 18.06 18.02 18.06 17.92 18.68 15,883,617 290,626,857 18.297 18.06 18.02 18.06 17.92 18.68 15,883,617 18.297 0.11%
2021-04-28 0 18.04 18.04 18.06 17.82 18.50 13,367,417 241,481,761 18.065 18.04 18.04 18.06 17.82 18.50 13,367,417 18.065 -0.55%
2021-04-27 0 18.14 18.12 18.14 17.72 18.16 13,943,795 251,803,080 18.058 18.14 18.12 18.14 17.72 18.16 13,943,795 18.058 1.11%
2021-04-26 0 17.94 17.90 17.94 17.58 18.68 31,071,549 565,527,521 18.201 17.94 17.90 17.94 17.58 18.68 31,071,549 18.201 -0.11%
2021-04-23 0 17.96 17.96 17.98 17.76 18.40 22,750,593 411,471,892 18.086 17.96 17.96 17.98 17.76 18.40 22,750,593 18.086 -0.11%
2021-04-22 0 17.98 17.96 17.98 17.60 18.20 21,432,947 384,820,193 17.955 17.98 17.96 17.98 17.60 18.20 21,432,947 17.955 2.98%
2021-04-21 0 17.46 17.46 17.48 17.30 18.08 13,749,028 241,160,503 17.540 17.46 17.46 17.48 17.30 18.08 13,749,028 17.540 -2.78%
2021-04-20 0 17.96 17.96 17.98 17.40 18.38 29,158,958 524,129,350 17.975 17.96 17.96 17.98 17.40 18.38 29,158,958 17.975 2.05%
2021-04-19 0 17.60 17.58 17.60 16.62 17.80 23,687,020 415,343,106 17.535 17.60 17.58 17.60 16.62 17.80 23,687,020 17.535 4.27%
2021-04-16 0 16.88 16.88 16.90 16.08 17.14 23,944,428 401,373,733 16.763 16.88 16.88 16.90 16.08 17.14 23,944,428 16.763 2.93%
2021-04-15 0 16.40 16.38 16.40 16.16 16.56 14,651,441 239,350,093 16.336 16.40 16.38 16.40 16.16 16.56 14,651,441 16.336 -0.24%
2021-04-14 0 16.44 16.44 16.46 16.32 16.86 26,836,478 443,306,619 16.519 16.44 16.44 16.46 16.32 16.86 26,836,478 16.519 1.11%
2021-04-13 0 16.26 16.26 16.28 16.22 17.16 48,174,344 798,436,774 16.574 16.26 16.26 16.28 16.22 17.16 48,174,344 16.574 -3.33%
2021-04-12 0 16.82 16.80 16.82 16.64 17.90 49,163,463 833,411,500 16.952 16.82 16.80 16.82 16.64 17.90 49,163,463 16.952 -6.66%
2021-04-09 0 18.02 18.02 18.04 17.82 18.60 20,041,613 365,018,731 18.213 18.02 18.02 18.04 17.82 18.60 20,041,613 18.213 -1.53%
2021-04-08 0 18.30 18.30 18.32 18.08 18.82 19,204,446 353,628,957 18.414 18.30 18.30 18.32 18.08 18.82 19,204,446 18.414 0.00%
2021-04-07 0 18.30 18.30 18.32 18.00 19.08 37,298,882 686,080,752 18.394 18.30 18.30 18.32 18.00 19.08 37,298,882 18.394 -3.38%
2021-04-01 0 18.94 18.92 18.94 17.58 18.94 68,948,442 1,272,379,517 18.454 18.94 18.92 18.94 17.58 18.94 68,948,442 18.454 8.98%
2021-03-31 0 17.38 17.36 17.38 16.88 17.76 43,891,135 761,855,708 17.358 17.38 17.36 17.38 16.88 17.76 43,891,135 17.358 2.72%
2021-03-30 0 16.92 16.88 16.92 16.38 17.14 34,386,294 579,299,838 16.847 16.92 16.88 16.92 16.38 17.14 34,386,294 16.847 0.95%
2021-03-29 0 16.76 16.76 16.78 16.60 17.72 46,363,196 790,365,325 17.047 16.76 16.76 16.78 16.60 17.72 46,363,196 17.047 -5.84%
2021-03-26 0 17.80 17.80 17.82 16.60 18.02 64,909,167 1,130,514,789 17.417 17.80 17.80 17.82 16.60 18.02 64,909,167 17.417 2.42%
2021-03-25 0 17.38 17.36 17.38 15.50 17.50 68,650,609 1,156,693,676 16.849 17.38 17.36 17.38 15.50 17.50 68,650,609 16.849 4.95%
2021-03-24 0 16.56 16.54 16.56 16.34 17.24 55,648,467 924,893,563 16.620 16.56 16.54 16.56 16.34 17.24 55,648,467 16.620 -3.04%
2021-03-23 0 17.08 17.06 17.08 16.40 17.30 58,143,580 979,036,315 16.838 17.08 17.06 17.08 16.40 17.30 58,143,580 16.838 2.89%
2021-03-22 0 16.60 16.58 16.60 16.00 17.20 74,608,721 1,232,368,681 16.518 16.60 16.58 16.60 16.00 17.20 74,608,721 16.518 -2.92%
2021-03-19 0 17.10 17.10 17.12 16.38 18.00 121,517,710 2,064,091,075 16.986 17.10 17.10 17.12 16.38 18.00 121,517,710 16.986 -5.73%
2021-03-18 0 18.14 18.12 18.14 18.00 20.45 240,251,948 4,527,547,105 18.845 18.14 18.12 18.14 18.00 20.45 240,251,948 18.845 -17.92%
2021-03-17 0 22.10 22.05 22.10 20.00 22.15 50,829,713 1,095,027,084 21.543 22.10 22.05 22.10 20.00 22.15 50,829,713 21.543 7.54%
2021-03-16 0 20.55 20.50 20.55 19.94 20.80 33,562,827 683,930,342 20.378 20.55 20.50 20.55 19.94 20.80 33,562,827 20.378 4.31%
2021-03-15 0 19.70 19.68 19.70 19.24 21.50 42,314,971 850,152,262 20.091 19.70 19.68 19.70 19.24 21.50 42,314,971 20.091 -3.19%
2021-03-12 0 20.35 20.30 20.35 20.15 22.60 68,283,375 1,453,843,613 21.291 20.35 20.30 20.35 20.15 22.60 68,283,375 21.291 -3.33%
2021-03-11 0 21.05 21.00 21.05 18.50 21.15 67,868,640 1,373,912,787 20.244 21.05 21.00 21.05 18.50 21.15 67,868,640 20.244 13.66%
2021-03-10 0 18.52 18.50 18.52 18.14 19.38 73,623,032 1,381,122,808 18.759 18.52 18.50 18.52 18.14 19.38 73,623,032 18.759 5.71%
2021-03-09 0 17.52 17.50 17.52 15.80 18.68 107,961,184 1,884,324,327 17.454 17.52 17.50 17.52 15.80 18.68 107,961,184 17.454 3.42%
2021-03-08 0 16.94 16.94 16.96 16.58 20.75 96,436,156 1,716,711,427 17.802 16.94 16.94 16.96 16.58 20.75 96,436,156 17.802 -13.92%
2021-03-05 0 19.68 19.66 19.68 17.82 20.40 70,813,908 1,382,873,143 19.528 19.68 19.66 19.68 17.82 20.40 70,813,908 19.528 -3.77%
2021-03-04 0 20.45 20.40 20.45 20.20 22.70 67,078,496 1,411,604,193 21.044 20.45 20.40 20.45 20.20 22.70 67,078,496 21.044 -12.79%
2021-03-03 0 23.45 23.40 23.45 22.20 24.00 43,181,353 993,173,891 23.000 23.45 23.40 23.45 22.20 24.00 43,181,353 23.000 -3.50%
2021-03-02 0 24.30 24.25 24.30 23.45 25.50 34,675,792 845,226,231 24.375 24.30 24.25 24.30 23.45 25.50 34,675,792 24.375 -0.41%
2021-03-01 0 24.40 24.35 24.40 22.20 24.50 99,473,740 2,295,100,059 23.072 24.40 24.35 24.40 22.20 24.50 99,473,740 23.072 8.20%
2021-02-26 0 22.55 22.50 22.55 22.00 24.10 155,373,946 3,525,047,846 22.688 22.55 22.50 22.55 22.00 24.10 155,373,946 22.688 -10.52%
2021-02-25 0 25.20 25.15 25.20 24.00 26.30 54,309,152 1,353,260,073 24.918 25.20 25.15 25.20 24.00 26.30 54,309,152 24.918 1.82%
2021-02-24 0 24.75 24.75 24.80 23.10 28.00 82,195,477 2,043,544,314 24.862 24.75 24.75 24.80 23.10 28.00 82,195,477 24.862 -8.67%
2021-02-23 0 27.10 27.05 27.10 24.90 27.90 51,461,421 1,374,689,236 26.713 27.10 27.05 27.10 24.90 27.90 51,461,421 26.713 0.74%
2021-02-22 0 26.90 26.90 27.00 26.80 30.80 59,691,701 1,662,915,126 27.858 26.90 26.90 27.00 26.80 30.80 59,691,701 27.858 -9.73%
2021-02-19 0 29.80 29.70 29.80 28.25 30.10 44,213,121 1,295,801,574 29.308 29.80 29.70 29.80 28.25 30.10 44,213,121 29.308 -1.65%
2021-02-18 0 30.30 30.25 30.30 29.80 33.50 58,089,013 1,796,045,672 30.919 30.30 30.25 30.30 29.80 33.50 58,089,013 30.919 -8.18%
2021-02-17 0 33.00 33.00 33.05 29.40 33.10 37,613,567 1,203,830,103 32.005 33.00 33.00 33.05 29.40 33.10 37,613,567 32.005 10.37%
2021-02-16 0 29.90 29.85 29.90 28.55 30.80 31,305,543 918,909,298 29.353 29.90 29.85 29.90 28.55 30.80 31,305,543 29.353 1.53%
2021-02-11 0 29.45 29.40 29.45 26.30 29.60 31,781,166 902,277,907 28.390 29.45 29.40 29.45 26.30 29.60 31,781,166 28.390 10.51%
2021-02-10 0 26.65 26.60 26.65 25.80 27.55 33,473,181 891,163,633 26.623 26.65 26.60 26.65 25.80 27.55 33,473,181 26.623 1.72%
2021-02-09 0 26.20 26.20 26.25 23.90 26.45 44,777,283 1,153,238,781 25.755 26.20 26.20 26.25 23.90 26.45 44,777,283 25.755 10.08%
2021-02-08 0 23.80 23.75 23.80 23.40 24.50 21,057,762 502,186,477 23.848 23.80 23.75 23.80 23.40 24.50 21,057,762 23.848 -0.63%
2021-02-05 0 23.95 23.90 23.95 23.60 24.95 22,206,013 536,516,367 24.161 23.95 23.90 23.95 23.60 24.95 22,206,013 24.161 0.21%
2021-02-04 0 23.90 23.85 23.90 23.00 25.00 35,678,103 850,878,850 23.849 23.90 23.85 23.90 23.00 25.00 35,678,103 23.849 -4.21%
2021-02-03 0 24.95 24.90 24.95 24.30 25.50 28,248,454 702,657,284 24.874 24.95 24.90 24.95 24.30 25.50 28,248,454 24.874 -0.20%
2021-02-02 0 25.00 24.90 25.00 23.75 25.40 47,571,349 1,184,945,842 24.909 25.00 24.90 25.00 23.75 25.40 47,571,349 24.909 6.38%
2021-02-01 0 23.50 23.45 23.50 22.05 23.85 38,350,863 898,466,304 23.428 23.50 23.45 23.50 22.05 23.85 38,350,863 23.428 5.15%
2021-01-29 0 22.35 22.30 22.35 21.70 23.30 44,326,641 998,492,570 22.526 22.35 22.30 22.35 21.70 23.30 44,326,641 22.526 2.52%
2021-01-28 0 21.80 21.75 21.80 21.55 24.35 85,817,845 1,913,624,979 22.299 21.80 21.75 21.80 21.55 24.35 85,817,845 22.299 -7.82%
2021-01-27 0 23.65 23.60 23.65 22.25 24.35 72,938,295 1,715,176,833 23.515 23.65 23.60 23.65 22.25 24.35 72,938,295 23.515 -4.25%
2021-01-26 0 24.70 24.65 24.70 23.45 26.80 91,195,549 2,252,388,381 24.698 24.70 24.65 24.70 23.45 26.80 91,195,549 24.698 -7.14%
2021-01-25 0 26.60 26.60 26.65 25.50 27.30 56,551,876 1,482,921,676 26.222 26.60 26.60 26.65 25.50 27.30 56,551,876 26.222 2.31%
2021-01-22 0 26.00 25.95 26.00 24.45 27.00 60,171,730 1,556,408,460 25.866 26.00 25.95 26.00 24.45 27.00 60,171,730 25.866 5.69%
2021-01-21 0 24.60 24.55 24.60 23.80 26.00 79,167,074 1,939,788,106 24.502 24.60 24.55 24.60 23.80 26.00 79,167,074 24.502 -4.09%
2021-01-20 0 25.65 25.60 25.65 23.10 26.20 103,436,710 2,551,012,804 24.663 25.65 25.60 25.65 23.10 26.20 103,436,710 24.663 15.54%
2021-01-19 0 22.20 22.15 22.20 20.80 23.75 82,497,808 1,847,478,630 22.394 22.20 22.15 22.20 20.80 23.75 82,497,808 22.394 7.25%
2021-01-18 0 20.70 20.65 20.70 19.88 20.90 49,686,368 1,016,076,324 20.450 20.70 20.65 20.70 19.88 20.90 49,686,368 20.450 1.22%
2021-01-15 0 20.45 20.40 20.45 18.70 20.50 52,831,531 1,049,027,583 19.856 20.45 20.40 20.45 18.70 20.50 52,831,531 19.856 4.12%
2021-01-14 0 19.64 19.64 19.66 18.24 19.96 56,505,617 1,098,504,121 19.441 19.64 19.64 19.66 18.24 19.96 56,505,617 19.441 7.79%
2021-01-13 0 18.22 18.18 18.22 17.46 18.74 39,510,250 711,046,134 17.996 18.22 18.18 18.22 17.46 18.74 39,510,250 17.996 -1.09%
2021-01-12 0 18.42 18.40 18.46 17.52 19.00 40,632,825 750,841,536 18.479 18.42 18.40 18.46 17.52 19.00 40,632,825 18.479 1.88%
2021-01-11 0 18.08 18.06 18.08 17.90 19.38 61,238,244 1,138,017,124 18.583 18.08 18.06 18.08 17.90 19.38 61,238,244 18.583 -0.11%
2021-01-08 0 18.10 18.08 18.10 17.32 18.48 45,660,376 827,277,786 18.118 18.10 18.08 18.10 17.32 18.48 45,660,376 18.118 6.22%
2021-01-07 0 17.04 17.02 17.04 16.42 17.36 51,320,294 864,747,679 16.850 17.04 17.02 17.04 16.42 17.36 51,320,294 16.850 -1.62%
2021-01-06 0 17.32 17.32 17.34 16.12 17.60 80,040,584 1,375,153,823 17.181 17.32 17.32 17.34 16.12 17.60 80,040,584 17.181 10.60%
2021-01-05 0 15.66 15.62 15.66 14.78 15.74 59,959,137 926,935,753 15.459 15.66 15.62 15.66 14.78 15.74 59,959,137 15.459 2.62%
2021-01-04 0 15.26 15.26 15.28 13.88 15.48 84,798,092 1,275,605,775 15.043 15.26 15.26 15.28 13.88 15.48 84,798,092 15.043 9.47%
2020-12-31 0 13.94 13.92 13.94 13.42 14.06 26,852,287 371,021,501 13.817 13.94 13.92 13.94 13.42 14.06 26,852,287 13.817 1.31%
2020-12-30 0 13.76 13.74 13.76 13.68 14.36 42,605,337 591,819,280 13.891 13.76 13.74 13.76 13.68 14.36 42,605,337 13.891 0.29%
2020-12-29 0 13.72 13.72 13.74 13.22 14.28 71,737,755 994,629,728 13.865 13.72 13.72 13.74 13.22 14.28 71,737,755 13.865 4.26%
2020-12-28 0 13.16 13.14 13.16 12.70 13.50 38,563,697 510,761,786 13.245 13.16 13.14 13.16 12.70 13.50 38,563,697 13.245 2.02%
2020-12-24 0 12.90 12.88 12.90 12.60 13.40 27,576,109 356,164,107 12.916 12.90 12.88 12.90 12.60 13.40 27,576,109 12.916 -2.71%
2020-12-23 0 13.26 13.24 13.26 12.22 13.30 72,871,937 944,186,840 12.957 13.26 13.24 13.26 12.22 13.30 72,871,937 12.957 7.98%
2020-12-22 0 12.28 12.28 12.30 12.08 12.70 41,105,558 508,400,639 12.368 12.28 12.28 12.30 12.08 12.70 41,105,558 12.368 -1.44%
2020-12-21 0 12.46 12.46 12.50 12.38 12.90 47,589,829 599,740,378 12.602 12.46 12.46 12.50 12.38 12.90 47,589,829 12.602 0.65%
2020-12-18 0 12.38 12.38 12.40 12.24 12.82 35,009,002 436,104,659 12.457 12.38 12.38 12.40 12.24 12.82 35,009,002 12.457 -1.90%
2020-12-17 0 12.62 12.60 12.62 11.84 12.68 95,458,593 1,187,544,355 12.440 12.62 12.60 12.62 11.84 12.68 95,458,593 12.440 7.13%
2020-12-16 0 11.78 11.78 11.80 11.40 11.98 35,304,458 413,060,632 11.700 11.78 11.78 11.80 11.40 11.98 35,304,458 11.700 1.90%
2020-12-15 0 11.56 11.54 11.56 11.32 11.82 27,881,738 320,016,121 11.478 11.56 11.54 11.56 11.32 11.82 27,881,738 11.478 -1.20%
2020-12-14 0 11.70 11.70 11.72 11.36 12.08 72,262,587 844,872,170 11.692 11.70 11.70 11.72 11.36 12.08 72,262,587 11.692 1.21%
2020-12-11 0 11.56 11.54 11.56 10.86 11.58 85,484,687 967,301,768 11.315 11.56 11.54 11.56 10.86 11.58 85,484,687 11.315 7.04%
2020-12-10 0 10.80 10.78 10.80 10.68 11.06 25,055,944 271,551,987 10.838 10.80 10.78 10.80 10.68 11.06 25,055,944 10.838 -1.82%
2020-12-09 0 11.00 11.00 11.02 10.30 11.40 119,004,024 1,312,574,193 11.030 11.00 11.00 11.02 10.30 11.40 119,004,024 11.030 7.63%
2020-12-08 0 10.22 10.22 10.24 10.16 10.36 21,821,335 223,179,763 10.228 10.22 10.22 10.24 10.16 10.36 21,821,335 10.228 -0.20%
2020-12-07 0 10.24 10.22 10.24 10.10 10.58 25,890,843 263,215,991 10.166 10.24 10.22 10.24 10.10 10.58 25,890,843 10.166 -2.29%
2020-12-04 0 10.48 10.46 10.48 10.10 10.56 18,321,010 189,883,970 10.364 10.48 10.46 10.48 10.10 10.56 18,321,010 10.364 2.54%
2020-12-03 0 10.22 10.22 10.24 10.06 10.32 16,218,967 165,070,111 10.178 10.22 10.22 10.24 10.06 10.32 16,218,967 10.178 0.59%
2020-12-02 0 10.16 10.14 10.16 10.10 10.40 25,942,808 263,488,514 10.157 10.16 10.14 10.16 10.10 10.40 25,942,808 10.157 -1.93%
2020-12-01 0 10.36 10.36 10.38 10.34 10.78 18,219,112 189,833,019 10.419 10.36 10.36 10.38 10.34 10.78 18,219,112 10.419 -2.81%
2020-11-30 0 10.66 10.64 10.66 10.36 10.80 26,123,847 278,536,191 10.662 10.66 10.64 10.66 10.36 10.80 26,123,847 10.662 1.72%
2020-11-27 0 10.48 10.46 10.48 10.36 10.70 11,737,712 123,134,588 10.491 10.48 10.46 10.48 10.36 10.70 11,737,712 10.491 -0.95%
2020-11-26 0 10.58 10.56 10.58 10.16 10.62 25,870,712 268,793,888 10.390 10.58 10.56 10.58 10.16 10.62 25,870,712 10.390 2.52%
2020-11-25 0 10.32 10.30 10.32 10.20 10.94 41,021,009 425,897,789 10.382 10.32 10.30 10.32 10.20 10.94 41,021,009 10.382 -3.91%
2020-11-24 0 10.74 10.70 10.74 10.64 11.06 23,511,786 252,183,210 10.726 10.74 10.70 10.74 10.64 11.06 23,511,786 10.726 -2.36%
2020-11-23 0 11.00 10.98 11.00 10.82 11.32 18,501,791 203,687,752 11.009 11.00 10.98 11.00 10.82 11.32 18,501,791 11.009 -1.79%
2020-11-20 0 11.20 11.20 11.22 11.06 11.68 27,174,124 308,078,657 11.337 11.20 11.20 11.22 11.06 11.68 27,174,124 11.337 -0.53%
2020-11-19 0 11.26 11.24 11.26 11.00 11.32 12,973,036 144,864,674 11.167 11.26 11.24 11.26 11.00 11.32 12,973,036 11.167 -0.35%
2020-11-18 0 11.30 11.28 11.30 11.10 11.48 14,784,598 166,675,655 11.274 11.30 11.28 11.30 11.10 11.48 14,784,598 11.274 0.00%
2020-11-17 0 11.30 11.28 11.30 10.98 11.32 19,002,357 212,193,198 11.167 11.30 11.28 11.30 10.98 11.32 19,002,357 11.167 0.71%
2020-11-16 0 11.22 11.22 11.26 10.82 11.34 28,739,477 320,719,683 11.160 11.22 11.22 11.26 10.82 11.34 28,739,477 11.160 3.13%
2020-11-13 0 10.88 10.88 10.90 10.38 10.94 24,797,613 266,434,600 10.744 10.88 10.88 10.90 10.38 10.94 24,797,613 10.744 3.03%
2020-11-12 0 10.56 10.56 10.58 10.54 10.94 22,653,013 242,459,230 10.703 10.56 10.56 10.58 10.54 10.94 22,653,013 10.703 2.72%
2020-11-11 0 10.28 10.26 10.28 10.20 10.84 44,080,090 456,959,471 10.367 10.28 10.26 10.28 10.20 10.84 44,080,090 10.367 -5.86%
2020-11-10 0 10.92 10.90 10.92 10.76 11.42 43,204,078 475,780,376 11.012 10.92 10.90 10.92 10.76 11.42 43,204,078 11.012 -5.54%
2020-11-09 0 11.56 11.54 11.56 11.22 11.84 67,482,072 785,626,114 11.642 11.56 11.54 11.56 11.22 11.84 67,482,072 11.642 5.28%
2020-11-06 0 10.98 10.96 10.98 10.64 11.34 28,464,110 310,986,772 10.926 10.98 10.96 10.98 10.64 11.34 28,464,110 10.926 -1.44%
2020-11-05 0 11.14 11.14 11.16 10.62 11.20 67,766,326 744,717,281 10.989 11.14 11.14 11.16 10.62 11.20 67,766,326 10.989 7.53%
2020-11-04 0 10.36 10.34 10.36 9.900 10.48 24,632,573 251,580,091 10.213 10.36 10.34 10.36 9.900 10.48 24,632,573 10.213 2.17%
2020-11-03 0 10.14 10.14 10.16 9.820 10.26 23,491,950 236,500,088 10.067 10.14 10.14 10.16 9.820 10.26 23,491,950 10.067 3.79%
2020-11-02 0 9.770 9.750 9.770 9.650 10.18 30,334,106 296,795,192 9.7842 9.770 9.750 9.770 9.650 10.18 30,334,106 9.7842 -1.51%
2020-10-30 0 9.920 9.910 9.920 9.830 10.48 36,509,233 366,188,730 10.030 9.920 9.910 9.920 9.830 10.48 36,509,233 10.030 -4.25%
2020-10-29 0 10.36 10.34 10.36 10.20 10.50 24,903,126 258,077,657 10.363 10.36 10.34 10.36 10.20 10.50 24,903,126 10.363 -3.18%
2020-10-28 0 10.70 10.68 10.70 10.00 10.78 29,715,523 313,994,557 10.567 10.70 10.68 10.70 10.00 10.78 29,715,523 10.567 3.68%
2020-10-27 0 10.32 10.30 10.32 10.00 10.38 20,319,415 206,972,081 10.186 10.32 10.30 10.32 10.00 10.38 20,319,415 10.186 0.98%
2020-10-23 0 10.22 10.20 10.22 10.14 10.56 21,035,114 215,691,354 10.254 10.22 10.20 10.22 10.14 10.56 21,035,114 10.254 -3.40%
2020-10-22 0 10.58 10.50 10.58 10.30 10.60 13,277,208 138,506,601 10.432 10.58 10.50 10.58 10.30 10.60 13,277,208 10.432 0.38%
2020-10-21 0 10.54 10.54 10.56 10.52 10.84 18,736,069 200,169,776 10.684 10.54 10.54 10.56 10.52 10.84 18,736,069 10.684 1.15%
2020-10-20 0 10.42 10.40 10.42 10.04 10.50 21,580,379 223,673,482 10.365 10.42 10.40 10.42 10.04 10.50 21,580,379 10.365 2.16%
2020-10-19 0 10.20 10.20 10.22 10.18 10.98 43,546,831 454,535,511 10.438 10.20 10.20 10.22 10.18 10.98 43,546,831 10.438 -6.59%
2020-10-16 0 10.92 10.92 10.94 10.60 11.04 24,444,299 264,018,393 10.801 10.92 10.92 10.94 10.60 11.04 24,444,299 10.801 0.92%
2020-10-15 0 10.82 10.82 10.86 10.76 11.36 30,719,508 338,159,318 11.008 10.82 10.82 10.86 10.76 11.36 30,719,508 11.008 -5.25%
2020-10-14 0 11.42 11.40 11.42 11.20 11.64 32,868,004 374,540,836 11.395 11.42 11.40 11.42 11.20 11.64 32,868,004 11.395 0.00%
2020-10-12 0 11.42 11.40 11.42 10.58 11.50 61,639,001 688,350,729 11.167 11.42 11.40 11.42 10.58 11.50 61,639,001 11.167 7.53%
2020-10-09 0 10.62 10.60 10.62 10.50 11.00 25,545,989 273,826,487 10.719 10.62 10.60 10.62 10.50 11.00 25,545,989 10.719 -2.57%
2020-10-08 0 10.90 10.88 10.90 10.76 11.10 18,119,220 197,378,328 10.893 10.90 10.88 10.90 10.76 11.10 18,119,220 10.893 -0.37%
2020-10-07 0 10.94 10.92 10.94 10.60 11.02 24,801,659 268,511,874 10.826 10.94 10.92 10.94 10.60 11.02 24,801,659 10.826 -0.55%
2020-10-06 0 11.00 10.98 11.00 10.20 11.08 43,100,387 467,365,332 10.844 11.00 10.98 11.00 10.20 11.08 43,100,387 10.844 8.27%
2020-10-05 0 10.16 10.14 10.16 10.14 10.58 15,282,795 157,127,534 10.281 10.16 10.14 10.16 10.14 10.58 15,282,795 10.281 -1.74%
2020-09-30 0 10.34 10.32 10.34 10.20 10.46 18,381,355 189,683,197 10.319 10.34 10.32 10.34 10.20 10.46 18,381,355 10.319 0.58%
2020-09-29 0 10.28 10.28 10.30 10.08 10.40 20,130,541 206,470,503 10.257 10.28 10.28 10.30 10.08 10.40 20,130,541 10.257 2.39%
2020-09-28 0 10.04 10.02 10.04 9.520 10.10 39,005,140 384,794,399 9.8652 10.04 10.02 10.04 9.520 10.10 39,005,140 9.8652 4.04%
2020-09-25 0 9.650 9.640 9.650 9.610 10.18 54,219,000 536,898,729 9.9024 9.650 9.640 9.650 9.610 10.18 54,219,000 9.9024 -2.03%
2020-09-24 0 9.850 9.840 9.850 9.780 10.36 73,604,000 734,047,851 9.9729 9.850 9.840 9.850 9.780 10.36 73,604,000 9.9729 -6.72%
2020-09-23 0 10.56 10.54 10.56 10.42 10.82 23,147,800 245,366,726 10.600 10.56 10.54 10.56 10.42 10.82 23,147,800 10.600 0.57%
2020-09-22 0 10.50 10.50 10.52 10.30 10.70 32,363,059 341,041,642 10.538 10.50 10.50 10.52 10.30 10.70 32,363,059 10.538 0.38%
2020-09-21 0 10.46 10.44 10.46 10.42 11.48 105,051,686 1,116,543,085 10.629 10.46 10.44 10.46 10.42 11.48 105,051,686 10.629 -8.08%
2020-09-18 0 11.38 11.36 11.38 11.22 11.58 26,863,634 304,074,054 11.319 11.38 11.36 11.38 11.22 11.58 26,863,634 11.319 -1.04%
2020-09-17 0 11.50 11.50 11.52 11.32 11.74 27,536,000 315,980,180 11.475 11.50 11.50 11.52 11.32 11.74 27,536,000 11.475 -0.86%
2020-09-16 0 11.60 11.60 11.68 11.56 12.00 47,229,399 554,389,779 11.738 11.60 11.60 11.68 11.56 12.00 47,229,399 11.738 -0.85%
2020-09-15 0 11.70 11.68 11.70 11.46 11.84 23,608,974 274,775,360 11.639 11.70 11.68 11.70 11.46 11.84 23,608,974 11.639 0.52%
2020-09-14 0 11.64 11.62 11.64 11.34 11.90 36,976,555 431,458,249 11.668 11.64 11.62 11.64 11.34 11.90 36,976,555 11.668 1.93%
2020-09-11 0 11.42 11.42 11.44 11.02 11.58 29,871,252 337,679,127 11.304 11.42 11.42 11.44 11.02 11.58 29,871,252 11.304 2.70%
2020-09-10 0 11.12 11.12 11.14 11.00 11.92 49,892,500 568,026,964 11.385 11.12 11.12 11.14 11.00 11.92 49,892,500 11.385 -3.14%
2020-09-09 0 11.48 11.46 11.48 11.16 11.80 51,685,708 591,040,568 11.435 11.48 11.46 11.48 11.16 11.80 51,685,708 11.435 -3.69%
2020-09-08 0 11.92 11.90 11.92 11.74 12.76 58,947,600 710,231,093 12.049 11.92 11.90 11.92 11.74 12.76 58,947,600 12.049 -4.33%
2020-09-07 0 12.46 12.44 12.46 11.80 13.00 69,233,039 863,608,532 12.474 12.46 12.44 12.46 11.80 13.00 69,233,039 12.474 0.97%
2020-09-04 0 12.34 12.32 12.34 11.70 12.42 65,713,177 797,682,492 12.139 12.34 12.32 12.34 11.70 12.42 65,713,177 12.139 -2.99%
2020-09-03 0 12.72 12.72 12.74 12.68 13.70 73,488,644 960,236,460 13.066 12.72 12.72 12.74 12.68 13.70 73,488,644 13.066 -7.02%
2020-09-02 0 13.68 13.66 13.68 13.08 13.92 95,379,611 1,297,358,803 13.602 13.68 13.66 13.68 13.08 13.92 95,379,611 13.602 5.88%
2020-09-01 0 12.92 12.92 12.94 12.66 13.22 49,777,470 643,306,458 12.924 12.92 12.92 12.94 12.66 13.22 49,777,470 12.924 -0.62%
2020-08-31 0 13.00 12.98 13.00 12.48 13.46 94,694,870 1,234,608,044 13.038 13.00 12.98 13.00 12.48 13.46 94,694,870 13.038 5.01%
2020-08-28 0 12.38 12.38 12.40 11.94 12.74 67,377,353 838,881,483 12.450 12.38 12.38 12.40 11.94 12.74 67,377,353 12.450 0.81%
2020-08-27 0 12.28 12.26 12.28 11.54 12.54 87,641,400 1,070,106,833 12.210 12.28 12.26 12.28 11.54 12.54 87,641,400 12.210 6.41%
2020-08-26 0 11.54 11.54 11.56 11.50 12.10 36,368,325 426,640,347 11.731 11.54 11.54 11.56 11.50 12.10 36,368,325 11.731 -3.03%
2020-08-25 0 11.90 11.88 11.90 11.54 12.30 66,356,929 786,879,641 11.858 11.90 11.88 11.90 11.54 12.30 66,356,929 11.858 -2.30%
2020-08-24 0 12.18 12.16 12.18 11.22 12.26 114,966,559 1,362,919,753 11.855 12.18 12.16 12.18 11.22 12.26 114,966,559 11.855 10.73%
2020-08-21 0 11.00 10.98 11.00 10.88 11.30 26,474,473 292,652,450 11.054 11.00 10.98 11.00 10.88 11.30 26,474,473 11.054 -0.54%
2020-08-20 0 11.06 11.06 11.08 10.86 11.14 23,476,784 257,679,593 10.976 11.06 11.06 11.08 10.86 11.14 23,476,784 10.976 -1.07%
2020-08-19 0 11.18 11.18 11.20 11.00 11.60 54,837,503 622,498,124 11.352 11.18 11.18 11.20 11.00 11.60 54,837,503 11.352 -0.18%
2020-08-18 0 11.20 11.18 11.22 10.40 11.34 100,640,574 1,099,792,856 10.928 11.20 11.18 11.22 10.40 11.34 100,640,574 10.928 4.28%
2020-08-17 0 10.74 10.72 10.74 10.56 11.16 37,712,350 406,439,149 10.777 10.74 10.72 10.74 10.56 11.16 37,712,350 10.777 -2.19%
2020-08-14 0 10.98 10.96 10.98 10.78 11.14 25,506,075 280,716,047 11.006 10.98 10.96 10.98 10.78 11.14 25,506,075 11.006 0.37%
2020-08-13 0 10.94 10.94 10.96 10.52 11.12 44,141,137 480,716,332 10.890 10.94 10.94 10.96 10.52 11.12 44,141,137 10.890 3.80%
2020-08-12 0 10.54 10.52 10.54 10.18 10.92 67,188,560 699,476,289 10.411 10.54 10.52 10.54 10.18 10.92 67,188,560 10.411 -4.18%
2020-08-11 0 11.00 10.98 11.00 10.80 11.48 39,083,529 437,036,249 11.182 11.00 10.98 11.00 10.80 11.48 39,083,529 11.182 -0.90%
2020-08-10 0 11.10 11.10 11.12 10.76 11.46 40,792,526 451,410,160 11.066 11.10 11.10 11.12 10.76 11.46 40,792,526 11.066 -1.60%
2020-08-07 0 11.28 11.24 11.28 10.76 11.96 95,189,055 1,065,948,680 11.198 11.28 11.24 11.28 10.76 11.96 95,189,055 11.198 -5.84%
2020-08-06 0 11.98 11.98 12.00 11.56 12.22 74,652,932 884,892,371 11.853 11.98 11.98 12.00 11.56 12.22 74,652,932 11.853 -0.99%
2020-08-05 0 12.10 12.08 12.10 10.72 12.18 134,054,457 1,561,733,487 11.650 12.10 12.08 12.10 10.72 12.18 134,054,457 11.650 10.60%
2020-08-04 0 10.94 10.92 10.94 10.70 11.18 48,157,586 525,994,938 10.922 10.94 10.92 10.94 10.70 11.18 48,157,586 10.922 0.92%
2020-08-03 0 10.84 10.84 10.86 10.36 10.86 50,650,886 536,989,451 10.602 10.84 10.84 10.86 10.36 10.86 50,650,886 10.602 1.31%
2020-07-31 0 10.70 10.70 10.72 10.58 11.08 38,560,000 417,007,640 10.815 10.70 10.70 10.72 10.58 11.08 38,560,000 10.815 0.19%
2020-07-30 0 10.68 10.68 10.70 10.58 11.28 45,269,650 494,312,350 10.919 10.68 10.68 10.70 10.58 11.28 45,269,650 10.919 -2.38%
2020-07-29 0 10.94 10.92 10.94 10.50 11.14 57,946,030 627,681,728 10.832 10.94 10.92 10.94 10.50 11.14 57,946,030 10.832 1.67%
2020-07-28 0 10.76 10.76 10.78 10.50 10.96 57,856,068 620,234,133 10.720 10.76 10.76 10.78 10.50 10.96 57,856,068 10.720 3.26%
2020-07-27 0 10.42 10.40 10.42 10.10 11.32 87,847,595 926,610,208 10.548 10.42 10.40 10.42 10.10 11.32 87,847,595 10.548 -5.44%
2020-07-24 0 11.02 11.00 11.02 10.90 11.90 96,633,806 1,081,177,761 11.188 11.02 11.00 11.02 10.90 11.90 96,633,806 11.188 -8.62%
2020-07-23 0 12.06 12.04 12.06 11.46 12.20 68,169,354 810,989,130 11.897 12.06 12.04 12.06 11.46 12.20 68,169,354 11.897 3.25%
2020-07-22 0 11.68 11.66 11.68 11.60 12.72 76,900,898 940,685,653 12.232 11.68 11.66 11.68 11.60 12.72 76,900,898 12.232 -5.96%
2020-07-21 0 12.42 12.42 12.44 11.60 12.72 94,004,950 1,148,430,024 12.217 12.42 12.42 12.44 11.60 12.72 94,004,950 12.217 12.09%
2020-07-20 0 11.08 11.06 11.08 10.74 11.60 66,293,432 735,164,808 11.090 11.08 11.06 11.08 10.74 11.60 66,293,432 11.090 -1.60%
2020-07-17 0 11.26 11.26 11.28 10.14 11.28 104,034,742 1,122,790,517 10.792 11.26 11.26 11.28 10.14 11.28 104,034,742 10.792 11.26%
2020-07-16 0 10.12 10.12 10.14 9.910 11.68 134,498,000 1,415,570,450 10.525 10.12 10.12 10.14 9.910 11.68 134,498,000 10.525 -12.76%
2020-07-15 0 11.60 11.58 11.60 10.84 12.12 102,490,764 1,165,840,426 11.375 11.60 11.58 11.60 10.84 12.12 102,490,764 11.375 -0.85%
2020-07-14 0 11.70 11.68 11.70 11.24 12.26 99,415,800 1,165,026,366 11.719 11.70 11.68 11.70 11.24 12.26 99,415,800 11.719 -6.40%
2020-07-13 0 12.50 12.48 12.50 12.12 13.00 55,142,986 688,102,860 12.479 12.50 12.48 12.50 12.12 13.00 55,142,986 12.479 -2.34%
2020-07-10 0 12.80 12.78 12.80 12.50 13.36 65,780,260 845,864,812 12.859 12.80 12.78 12.80 12.50 13.36 65,780,260 12.859 -2.14%
2020-07-09 0 13.08 13.06 13.10 12.40 13.24 68,435,199 887,872,291 12.974 13.08 13.06 13.10 12.40 13.24 68,435,199 12.974 3.81%
2020-07-08 0 12.60 12.58 12.60 11.70 12.64 63,961,902 783,729,158 12.253 12.60 12.58 12.60 11.70 12.64 63,961,902 12.253 7.69%
2020-07-07 0 11.70 11.70 11.72 11.08 12.16 76,357,785 895,761,483 11.731 11.70 11.70 11.72 11.08 12.16 76,357,785 11.731 4.46%
2020-07-06 0 11.20 11.20 11.22 11.04 12.24 116,325,913 1,345,057,939 11.563 11.20 11.20 11.22 11.04 12.24 116,325,913 11.563 -2.78%
2020-07-03 0 11.52 11.50 11.52 10.50 11.56 97,010,152 1,073,951,370 11.071 11.52 11.50 11.52 10.50 11.56 97,010,152 11.071 6.86%
2020-07-02 0 10.78 10.78 10.80 9.790 10.96 128,479,694 1,341,771,924 10.443 10.78 10.78 10.80 9.790 10.96 128,479,694 10.443 10.79%
2020-06-30 0 9.730 9.720 9.730 9.530 9.940 65,500,100 639,000,921 9.7557 9.730 9.720 9.730 9.530 9.940 65,500,100 9.7557 2.42%
2020-06-29 0 9.500 9.500 9.530 9.100 9.900 104,433,001 1,003,811,960 9.6120 9.500 9.500 9.530 9.100 9.900 104,433,001 9.6120 2.48%
2020-06-26 0 9.270 9.260 9.270 8.800 9.320 52,986,200 485,708,419 9.1667 9.270 9.260 9.270 8.800 9.320 52,986,200 9.1667 3.81%
2020-06-24 0 8.930 8.910 8.930 8.780 9.190 53,910,360 483,371,647 8.9662 8.930 8.910 8.930 8.780 9.190 53,910,360 8.9662 -0.78%
2020-06-23 0 9.000 8.990 9.000 7.940 9.160 156,730,605 1,354,777,167 8.6440 9.000 8.990 9.000 7.940 9.160 156,730,605 8.6440 4.17%
2020-06-22 0 8.640 8.640 8.650 8.220 9.800 282,061,900 2,499,971,703 8.8632 8.640 8.640 8.650 8.220 9.800 282,061,900 8.8632 -11.84%
2020-06-19 0 9.800 9.780 9.800 9.650 10.06 52,479,340 514,469,086 9.8033 9.800 9.780 9.800 9.650 10.06 52,479,340 9.8033 -0.10%
2020-06-18 0 9.810 9.810 9.820 9.620 10.08 89,803,911 885,084,254 9.8557 9.810 9.810 9.820 9.620 10.08 89,803,911 9.8557 -0.91%
2020-06-17 0 9.900 9.900 9.920 9.810 10.40 78,411,100 789,943,095 10.074 9.900 9.900 9.920 9.810 10.40 78,411,100 10.074 -2.17%
2020-06-16 0 10.12 10.12 10.14 9.820 10.26 79,193,620 797,261,554 10.067 10.12 10.12 10.14 9.820 10.26 79,193,620 10.067 4.22%
2020-06-15 0 9.710 9.710 9.720 9.360 10.20 139,639,000 1,369,552,561 9.8078 9.710 9.710 9.720 9.360 10.20 139,639,000 9.8078 2.75%
2020-06-12 0 9.450 9.450 9.470 8.880 9.760 124,059,000 1,168,791,985 9.4213 9.450 9.450 9.470 8.880 9.760 124,059,000 9.4213 1.61%
2020-06-11 0 9.300 9.290 9.300 9.140 9.910 123,913,490 1,178,931,585 9.5142 9.300 9.290 9.300 9.140 9.910 123,913,490 9.5142 -2.11%
2020-06-10 0 9.500 9.490 9.500 8.390 9.500 124,414,000 1,120,362,959 9.0051 9.500 9.490 9.500 8.390 9.500 124,414,000 9.0051 14.46%
2020-06-09 0 8.300 8.300 8.310 8.170 8.610 63,653,000 532,974,560 8.3731 8.300 8.300 8.310 8.170 8.610 63,653,000 8.3731 -2.12%
2020-06-08 0 8.480 8.450 8.480 8.170 8.950 104,826,000 884,757,500 8.4402 8.480 8.450 8.480 8.170 8.950 104,826,000 8.4402 -4.29%
2020-06-05 0 8.860 8.850 8.860 8.580 9.100 74,212,493 661,606,306 8.9150 8.860 8.850 8.860 8.580 9.100 74,212,493 8.9150 2.31%
2020-06-04 0 8.660 8.650 8.660 8.490 9.100 87,277,000 760,929,625 8.7186 8.660 8.650 8.660 8.490 9.100 87,277,000 8.7186 -2.15%
2020-06-03 0 8.850 8.840 8.850 8.190 8.920 90,989,528 786,337,889 8.6421 8.850 8.840 8.850 8.190 8.920 90,989,528 8.6421 8.72%
2020-06-02 0 8.140 8.130 8.140 8.060 8.400 53,890,423 441,554,316 8.1936 8.140 8.130 8.140 8.060 8.400 53,890,423 8.1936 -1.57%
2020-06-01 0 8.270 8.260 8.270 7.710 8.420 129,309,236 1,056,035,917 8.1667 8.270 8.260 8.270 7.710 8.420 129,309,236 8.1667 8.53%
2020-05-29 0 7.620 7.610 7.620 7.030 7.620 105,078,000 784,873,120 7.4694 7.620 7.610 7.620 7.030 7.620 105,078,000 7.4694 5.10%
2020-05-28 0 7.250 7.240 7.250 6.850 7.390 100,222,515 713,598,609 7.1201 7.250 7.240 7.250 6.850 7.390 100,222,515 7.1201 -0.55%
2020-05-27 0 7.290 7.290 7.300 7.220 7.730 78,714,102 585,905,436 7.4435 7.290 7.290 7.300 7.220 7.730 78,714,102 7.4435 -3.19%
2020-05-26 0 7.530 7.530 7.540 7.390 7.950 154,635,515 1,180,653,102 7.6351 7.530 7.530 7.540 7.390 7.950 154,635,515 7.6351 3.01%
2020-05-25 0 7.310 7.310 7.320 6.300 7.320 130,099,799 880,830,036 6.7704 7.310 7.310 7.320 6.300 7.320 130,099,799 6.7704 13.51%
2020-05-22 0 6.440 6.440 6.450 6.300 7.170 137,629,118 914,026,080 6.6412 6.440 6.440 6.450 6.300 7.170 137,629,118 6.6412 -7.87%
2020-05-21 0 6.990 6.980 6.990 6.720 7.380 113,586,196 808,205,040 7.1153 6.990 6.980 6.990 6.720 7.380 113,586,196 7.1153 -0.29%
2020-05-20 0 7.010 7.000 7.010 6.900 7.380 125,094,301 894,025,659 7.1468 7.010 7.000 7.010 6.900 7.380 125,094,301 7.1468 2.49%
2020-05-19 0 6.840 6.830 6.840 6.140 7.000 192,452,594 1,274,245,493 6.6211 6.840 6.830 6.840 6.140 7.000 192,452,594 6.6211 13.62%
2020-05-18 0 6.020 6.010 6.020 5.800 6.100 87,157,414 520,119,288 5.9676 6.020 6.010 6.020 5.800 6.100 87,157,414 5.9676 3.79%
2020-05-15 0 5.800 5.790 5.800 5.400 5.850 60,390,000 344,385,297 5.7027 5.800 5.790 5.800 5.400 5.850 60,390,000 5.7027 5.26%
2020-05-14 0 5.510 5.510 5.520 5.380 5.730 42,316,000 233,671,320 5.5221 5.510 5.510 5.520 5.380 5.730 42,316,000 5.5221 -2.13%
2020-05-13 0 5.630 5.630 5.640 5.620 5.880 45,771,913 262,692,069 5.7392 5.630 5.630 5.640 5.620 5.880 45,771,913 5.7392 -1.92%
2020-05-12 0 5.740 5.730 5.740 5.620 5.760 31,503,414 179,879,355 5.7098 5.740 5.730 5.740 5.620 5.760 31,503,414 5.7098 1.06%
2020-05-11 0 5.680 5.680 5.690 5.630 5.930 49,172,000 281,389,170 5.7225 5.680 5.680 5.690 5.630 5.930 49,172,000 5.7225 -1.39%
2020-05-08 0 5.760 5.760 5.780 5.640 5.840 48,011,710 275,884,460 5.7462 5.760 5.760 5.780 5.640 5.840 48,011,710 5.7462 3.41%
2020-05-07 0 5.570 5.570 5.580 5.510 5.880 136,325,413 774,059,766 5.6780 5.570 5.570 5.580 5.510 5.880 136,325,413 5.6780 -6.39%
2020-05-06 0 5.950 5.940 5.950 5.830 6.130 81,013,551 486,565,267 6.0060 5.950 5.940 5.950 5.830 6.130 81,013,551 6.0060 0.34%
2020-05-05 0 5.930 5.930 5.940 5.730 6.000 29,000,000 171,445,980 5.9119 5.930 5.930 5.940 5.730 6.000 29,000,000 5.9119 5.14%
2020-05-04 0 5.640 5.630 5.640 5.590 5.760 26,831,000 152,348,748 5.6781 5.640 5.630 5.640 5.590 5.760 26,831,000 5.6781 -4.41%
2020-04-29 0 5.900 5.890 5.900 5.850 6.030 19,025,000 112,489,180 5.9127 5.900 5.890 5.900 5.850 6.030 19,025,000 5.9127 -1.67%
2020-04-28 0 6.000 5.990 6.000 5.880 6.050 24,399,000 145,857,815 5.9780 6.000 5.990 6.000 5.880 6.050 24,399,000 5.9780 0.33%
2020-04-27 0 5.980 5.980 5.990 5.690 6.030 54,836,415 324,308,311 5.9141 5.980 5.980 5.990 5.690 6.030 54,836,415 5.9141 5.28%
2020-04-24 0 5.680 5.680 5.700 5.650 5.990 34,429,320 200,035,412 5.8100 5.680 5.680 5.700 5.650 5.990 34,429,320 5.8100 -3.73%
2020-04-23 0 5.900 5.890 5.900 5.750 6.050 102,638,832 607,149,049 5.9154 5.900 5.890 5.900 5.750 6.050 102,638,832 5.9154 2.61%
2020-04-22 0 5.750 5.750 5.760 5.230 5.780 52,428,414 290,343,742 5.5379 5.750 5.750 5.760 5.230 5.780 52,428,414 5.5379 7.88%
2020-04-21 0 5.330 5.330 5.340 5.250 5.720 43,859,715 238,352,329 5.4344 5.330 5.330 5.340 5.250 5.720 43,859,715 5.4344 -6.49%
2020-04-20 0 5.700 5.690 5.700 5.550 5.820 26,863,287 153,327,792 5.7077 5.700 5.690 5.700 5.550 5.820 26,863,287 5.7077 1.79%
2020-04-17 0 5.600 5.590 5.600 5.500 5.940 59,168,000 339,743,780 5.7420 5.600 5.590 5.600 5.500 5.940 59,168,000 5.7420 -2.44%
2020-04-16 0 5.740 5.730 5.740 5.250 5.760 81,021,914 450,046,935 5.5546 5.740 5.730 5.740 5.250 5.760 81,021,914 5.5546 9.13%
2020-04-15 0 5.260 5.250 5.260 5.080 5.440 65,504,714 345,918,217 5.2808 5.260 5.250 5.260 5.080 5.440 65,504,714 5.2808 3.95%
2020-04-14 0 5.060 5.060 5.070 4.900 5.080 18,671,415 93,041,173 4.9831 5.060 5.060 5.070 4.900 5.080 18,671,415 4.9831 1.20%
2020-04-09 0 5.000 5.000 5.010 4.900 5.050 16,267,417 80,806,645 4.9674 5.000 5.000 5.010 4.900 5.050 16,267,417 4.9674 0.81%
2020-04-08 0 4.960 4.960 4.980 4.950 5.090 21,515,415 107,846,686 5.0125 4.960 4.960 4.980 4.950 5.090 21,515,415 5.0125 -3.69%
2020-04-07 0 5.150 5.140 5.150 4.980 5.290 43,415,690 221,266,809 5.0965 5.150 5.140 5.150 4.980 5.290 43,415,690 5.0965 0.19%
2020-04-06 0 5.140 5.140 5.150 4.890 5.200 44,059,000 222,997,390 5.0613 5.140 5.140 5.150 4.890 5.200 44,059,000 5.0613 5.11%
2020-04-03 0 4.890 4.880 4.890 4.810 4.950 16,716,000 81,141,097 4.8541 4.890 4.880 4.890 4.810 4.950 16,716,000 4.8541 -0.61%
2020-04-02 0 4.920 4.910 4.920 4.750 4.970 21,145,000 103,493,110 4.8944 4.920 4.910 4.920 4.750 4.970 21,145,000 4.8944 2.07%
2020-04-01 0 4.820 4.820 4.830 4.750 5.120 39,705,412 196,764,220 4.9556 4.820 4.820 4.830 4.750 5.120 39,705,412 4.9556 -1.83%
2020-03-31 0 4.910 4.900 4.910 4.850 5.050 26,161,140 128,850,705 4.9253 4.910 4.900 4.910 4.850 5.050 26,161,140 4.9253 1.24%
2020-03-30 0 4.850 4.840 4.850 4.660 4.960 22,967,000 110,406,530 4.8072 4.850 4.840 4.850 4.660 4.960 22,967,000 4.8072 0.00%
2020-03-27 0 4.850 4.840 4.850 4.800 5.160 31,804,414 158,844,097 4.9944 4.850 4.840 4.850 4.800 5.160 31,804,414 4.9944 -1.02%
2020-03-26 0 4.900 4.900 4.910 4.880 5.180 31,234,000 158,442,260 5.0727 4.900 4.900 4.910 4.880 5.180 31,234,000 5.0727 -2.00%
2020-03-25 0 5.000 4.990 5.000 4.840 5.250 40,294,000 201,588,230 5.0029 5.000 4.990 5.000 4.840 5.250 40,294,000 5.0029 1.01%
2020-03-24 0 4.950 4.950 4.960 4.890 5.150 45,331,416 228,039,946 5.0305 4.950 4.950 4.960 4.890 5.150 45,331,416 5.0305 4.65%
2020-03-23 0 4.730 4.730 4.740 4.500 4.880 31,958,412 150,566,927 4.7113 4.730 4.730 4.740 4.500 4.880 31,958,412 4.7113 -2.07%
2020-03-20 0 4.830 4.830 4.840 4.630 4.890 86,398,415 413,578,925 4.7869 4.830 4.830 4.840 4.630 4.890 86,398,415 4.7869 7.33%
2020-03-19 0 4.500 4.490 4.500 4.060 4.580 83,594,313 361,942,546 4.3298 4.500 4.490 4.500 4.060 4.580 83,594,313 4.3298 9.22%
2020-03-18 0 4.120 4.110 4.120 4.070 4.580 87,967,000 378,937,830 4.3077 4.120 4.110 4.120 4.070 4.580 87,967,000 4.3077 -0.72%
2020-03-17 0 4.150 4.140 4.150 3.750 4.240 49,654,000 200,659,750 4.0412 4.150 4.140 4.150 3.750 4.240 49,654,000 4.0412 5.87%
2020-03-16 0 3.920 3.920 3.960 3.830 4.390 52,195,000 212,127,010 4.0641 3.920 3.920 3.960 3.830 4.390 52,195,000 4.0641 -11.51%
2020-03-13 0 4.430 4.420 4.430 3.980 4.450 92,898,400 390,655,898 4.2052 4.430 4.420 4.430 3.980 4.450 92,898,400 4.2052 -1.99%
2020-03-12 0 4.520 4.510 4.520 4.430 4.700 34,041,000 154,577,691 4.5409 4.520 4.510 4.520 4.430 4.700 34,041,000 4.5409 -4.84%
2020-03-11 0 4.750 4.740 4.780 4.520 4.920 51,533,140 245,575,120 4.7654 4.750 4.740 4.780 4.520 4.920 51,533,140 4.7654 4.40%
2020-03-10 0 4.550 4.550 4.570 4.260 4.640 68,549,150 306,781,770 4.4754 4.550 4.550 4.570 4.260 4.640 68,549,150 4.4754 2.71%
2020-03-09 0 4.430 4.430 4.440 4.410 4.780 49,736,000 227,085,525 4.5658 4.430 4.430 4.440 4.410 4.780 49,736,000 4.5658 -9.78%
2020-03-06 0 4.910 4.910 4.920 4.870 5.030 31,511,000 154,905,441 4.9159 4.910 4.910 4.920 4.870 5.030 31,511,000 4.9159 -3.16%
2020-03-05 0 5.070 5.070 5.080 4.960 5.200 41,798,000 211,741,816 5.0658 5.070 5.070 5.080 4.960 5.200 41,798,000 5.0658 1.20%
2020-03-04 0 5.010 5.010 5.020 4.890 5.250 57,532,656 288,485,398 5.0143 5.010 5.010 5.020 4.890 5.250 57,532,656 5.0143 -4.75%
2020-03-03 0 5.260 5.260 5.270 5.140 5.590 55,422,000 296,238,325 5.3451 5.260 5.260 5.270 5.140 5.590 55,422,000 5.3451 -2.41%
2020-03-02 0 5.390 5.380 5.390 4.950 5.430 86,978,000 455,741,025 5.2397 5.390 5.380 5.390 4.950 5.430 86,978,000 5.2397 12.29%
2020-02-28 0 4.800 4.790 4.800 4.780 5.370 127,840,426 646,490,199 5.0570 4.800 4.790 4.800 4.780 5.370 127,840,426 5.0570 -12.25%
2020-02-27 0 5.470 5.470 5.480 5.350 5.780 93,802,508 514,676,238 5.4868 5.470 5.470 5.480 5.350 5.780 93,802,508 5.4868 -3.70%
2020-02-26 0 5.680 5.670 5.680 5.600 6.160 88,687,860 521,981,339 5.8856 5.680 5.670 5.680 5.600 6.160 88,687,860 5.8856 -8.09%
2020-02-25 0 6.180 6.180 6.190 5.530 6.260 132,546,336 770,451,167 5.8127 6.180 6.180 6.190 5.530 6.260 132,546,336 5.8127 4.22%
2020-02-24 0 5.930 5.930 5.950 5.900 6.310 64,845,366 392,169,891 6.0478 5.930 5.930 5.950 5.900 6.310 64,845,366 6.0478 -4.05%
2020-02-21 0 6.180 6.180 6.190 5.940 6.510 93,122,500 582,920,915 6.2597 6.180 6.180 6.190 5.940 6.510 93,122,500 6.2597 1.48%
2020-02-20 0 6.090 6.090 6.100 5.750 6.090 101,498,442 605,938,601 5.9699 6.090 6.090 6.100 5.750 6.090 101,498,442 5.9699 6.84%
2020-02-19 0 5.700 5.700 5.710 5.600 5.950 46,651,500 269,912,405 5.7857 5.700 5.700 5.710 5.600 5.950 46,651,500 5.7857 -1.38%
2020-02-18 0 5.780 5.770 5.780 5.540 5.970 69,253,874 401,470,777 5.7971 5.780 5.770 5.780 5.540 5.970 69,253,874 5.7971 -0.34%
2020-02-17 0 5.800 5.790 5.800 5.350 5.870 99,122,082 563,498,951 5.6849 5.800 5.790 5.800 5.350 5.870 99,122,082 5.6849 9.64%
2020-02-14 0 5.290 5.290 5.300 5.020 5.480 73,640,000 389,395,990 5.2878 5.290 5.290 5.300 5.020 5.480 73,640,000 5.2878 2.52%
2020-02-13 0 5.160 5.150 5.160 5.100 5.280 71,578,500 365,041,598 5.0999 5.160 5.150 5.160 5.100 5.280 71,578,500 5.0999 1.38%
2020-02-12 0 5.090 5.080 5.090 5.060 5.340 86,194,614 446,504,498 5.1802 5.090 5.080 5.090 5.060 5.340 86,194,614 5.1802 -3.42%
2020-02-11 0 5.270 5.260 5.270 5.240 5.770 78,388,600 430,486,424 5.4917 5.270 5.260 5.270 5.240 5.770 78,388,600 5.4917 -3.48%
2020-02-10 0 5.460 5.450 5.460 5.350 5.820 98,637,452 555,131,385 5.6280 5.460 5.450 5.460 5.350 5.820 98,637,452 5.6280 0.92%
2020-02-07 0 5.410 5.400 5.410 4.980 5.550 132,098,300 703,126,727 5.3228 5.410 5.400 5.410 4.980 5.550 132,098,300 5.3228 6.08%
2020-02-06 0 5.100 5.100 5.110 4.370 5.120 159,393,000 775,442,300 4.8650 5.100 5.100 5.110 4.370 5.120 159,393,000 4.8650 21.14%
2020-02-05 0 4.210 4.210 4.220 4.190 4.480 37,068,000 160,724,025 4.3359 4.210 4.210 4.220 4.190 4.480 37,068,000 4.3359 -1.86%
2020-02-04 0 4.290 4.290 4.300 4.120 4.330 37,702,716 159,598,698 4.2331 4.290 4.290 4.300 4.120 4.330 37,702,716 4.2331 4.63%
2020-02-03 0 4.100 4.100 4.110 3.950 4.240 33,213,974 134,835,766 4.0596 4.100 4.100 4.110 3.950 4.240 33,213,974 4.0596 -1.44%
2020-01-31 0 4.160 4.110 4.160 4.060 4.280 12,898,000 53,406,897 4.1407 4.160 4.110 4.160 4.060 4.280 12,898,000 4.1407 -0.24%
2020-01-30 0 4.170 4.160 4.170 4.050 4.480 24,651,000 102,846,460 4.1721 4.170 4.160 4.170 4.050 4.480 24,651,000 4.1721 -5.44%
2020-01-29 0 4.410 4.410 4.420 4.270 4.470 14,092,000 61,902,900 4.3928 4.410 4.410 4.420 4.270 4.470 14,092,000 4.3928 -3.71%
2020-01-24 0 4.580 4.570 4.580 4.430 4.580 7,509,000 33,844,870 4.5072 4.580 4.570 4.580 4.430 4.580 7,509,000 4.5072 1.78%
2020-01-23 0 4.500 4.500 4.510 4.350 4.670 20,773,000 93,405,620 4.4965 4.500 4.500 4.510 4.350 4.670 20,773,000 4.4965 -4.05%
2020-01-22 0 4.690 4.690 4.700 4.450 4.730 28,423,923 130,760,813 4.6004 4.690 4.690 4.700 4.450 4.730 28,423,923 4.6004 4.45%
2020-01-21 0 4.490 4.490 4.500 4.390 4.670 28,584,000 128,945,210 4.5111 4.490 4.490 4.500 4.390 4.670 28,584,000 4.5111 -3.02%
2020-01-20 0 4.630 4.620 4.630 4.630 4.950 53,169,000 252,972,565 4.7579 4.630 4.620 4.630 4.630 4.950 53,169,000 4.7579 -0.64%
2020-01-17 0 4.660 4.660 4.670 4.630 4.880 163,042,845 759,226,845 4.6566 4.660 4.660 4.670 4.630 4.880 163,042,845 4.6566 -5.67%
2020-01-16 0 4.940 4.940 4.950 4.590 5.080 75,473,000 371,190,730 4.9182 4.940 4.940 4.950 4.590 5.080 75,473,000 4.9182 6.70%
2020-01-15 0 4.630 4.620 4.630 4.110 4.640 70,105,000 306,583,220 4.3732 4.630 4.620 4.630 4.110 4.640 70,105,000 4.3732 12.93%
2020-01-14 0 4.100 4.100 4.110 4.070 4.360 32,255,000 134,243,970 4.1620 4.100 4.100 4.110 4.070 4.360 32,255,000 4.1620 -3.30%
2020-01-13 0 4.240 4.230 4.240 3.870 4.240 64,849,640 268,685,114 4.1432 4.240 4.230 4.240 3.870 4.240 64,849,640 4.1432 9.84%
2020-01-10 0 3.860 3.860 3.870 3.570 4.000 49,687,000 191,158,050 3.8472 3.860 3.860 3.870 3.570 4.000 49,687,000 3.8472 8.73%
2020-01-09 0 3.550 3.540 3.550 3.460 3.600 9,971,923 35,281,942 3.5381 3.550 3.540 3.550 3.460 3.600 9,971,923 3.5381 3.50%
2020-01-08 0 3.430 3.430 3.450 3.410 3.530 8,347,000 28,878,180 3.4597 3.430 3.430 3.450 3.410 3.530 8,347,000 3.4597 -4.46%
2020-01-07 0 3.590 3.580 3.590 3.450 3.610 7,842,923 27,564,285 3.5145 3.590 3.580 3.590 3.450 3.610 7,842,923 3.5145 2.87%
2020-01-06 0 3.490 3.480 3.490 3.450 3.660 20,528,000 72,478,140 3.5307 3.490 3.480 3.490 3.450 3.660 20,528,000 3.5307 -5.16%
2020-01-03 0 3.680 3.670 3.680 3.660 3.830 27,057,000 101,369,020 3.7465 3.680 3.670 3.680 3.660 3.830 27,057,000 3.7465 2.22%
2020-01-02 0 3.600 3.590 3.600 3.390 3.600 12,606,002 44,565,806 3.5353 3.600 3.590 3.600 3.390 3.600 12,606,002 3.5353 6.19%
2019-12-31 0 3.390 3.390 3.400 3.360 3.490 3,048,000 10,366,770 3.4012 3.390 3.390 3.400 3.360 3.490 3,048,000 3.4012 -2.31%
2019-12-30 0 3.470 3.460 3.470 3.330 3.540 9,989,000 34,664,880 3.4703 3.470 3.460 3.470 3.330 3.540 9,989,000 3.4703 2.97%
2019-12-27 0 3.370 3.360 3.370 3.270 3.370 3,687,986 12,302,348 3.3358 3.370 3.360 3.370 3.270 3.370 3,687,986 3.3358 2.43%
2019-12-24 0 3.290 3.290 3.310 3.290 3.400 2,371,500 7,902,305 3.3322 3.290 3.290 3.310 3.290 3.400 2,371,500 3.3322 -2.95%
2019-12-23 0 3.390 3.380 3.390 3.340 3.390 1,807,000 6,082,830 3.3663 3.390 3.380 3.390 3.340 3.390 1,807,000 3.3663 -0.29%
2019-12-20 0 3.400 3.390 3.400 3.350 3.430 4,898,000 16,547,140 3.3783 3.400 3.390 3.400 3.350 3.430 4,898,000 3.3783 0.59%
2019-12-19 0 3.380 3.360 3.380 3.340 3.440 3,580,400 12,089,318 3.3765 3.380 3.360 3.380 3.340 3.440 3,580,400 3.3765 -0.59%
2019-12-18 0 3.400 3.390 3.400 3.380 3.510 3,222,000 11,088,700 3.4416 3.400 3.390 3.400 3.380 3.510 3,222,000 3.4416 -1.45%
2019-12-17 0 3.450 3.450 3.460 3.340 3.520 9,180,000 31,769,440 3.4607 3.450 3.450 3.460 3.340 3.520 9,180,000 3.4607 2.68%
2019-12-16 0 3.360 3.360 3.370 3.320 3.390 3,252,000 10,941,180 3.3644 3.360 3.360 3.370 3.320 3.390 3,252,000 3.3644 0.00%
2019-12-13 0 3.360 3.350 3.360 3.300 3.420 5,099,000 17,073,463 3.3484 3.360 3.350 3.360 3.300 3.420 5,099,000 3.3484 0.30%
2019-12-12 0 3.350 3.340 3.350 3.250 3.370 5,335,000 17,701,643 3.3180 3.350 3.340 3.350 3.250 3.370 5,335,000 3.3180 0.60%
2019-12-11 0 3.330 3.320 3.330 3.150 3.400 11,264,000 37,242,527 3.3063 3.330 3.320 3.330 3.150 3.400 11,264,000 3.3063 6.05%
2019-12-10 0 3.140 3.130 3.140 3.130 3.190 4,794,000 15,148,852 3.1600 3.140 3.130 3.140 3.130 3.190 4,794,000 3.1600 -0.95%
2019-12-09 0 3.170 3.160 3.170 3.100 3.230 9,750,000 30,740,758 3.1529 3.170 3.160 3.170 3.100 3.230 9,750,000 3.1529 2.26%
2019-12-06 0 3.100 3.090 3.100 3.080 3.170 7,426,000 23,058,740 3.1051 3.100 3.090 3.100 3.080 3.170 7,426,000 3.1051 0.65%
2019-12-05 0 3.080 3.070 3.080 3.060 3.220 6,449,000 19,986,352 3.0991 3.080 3.070 3.080 3.060 3.220 6,449,000 3.0991 -2.22%
2019-12-04 0 3.150 3.130 3.150 3.110 3.250 3,770,000 11,964,970 3.1737 3.150 3.130 3.150 3.110 3.250 3,770,000 3.1737 -3.08%
2019-12-03 0 3.250 3.240 3.250 3.080 3.280 8,134,000 25,769,259 3.1681 3.250 3.240 3.250 3.080 3.280 8,134,000 3.1681 4.17%
2019-12-02 0 3.120 3.110 3.120 3.100 3.260 4,253,000 13,370,950 3.1439 3.120 3.110 3.120 3.100 3.260 4,253,000 3.1439 -3.41%
2019-11-29 0 3.230 3.220 3.230 3.200 3.370 6,945,040 22,506,457 3.2407 3.230 3.220 3.230 3.200 3.370 6,945,040 3.2407 -3.00%
2019-11-28 0 3.330 3.320 3.330 3.290 3.460 9,133,500 30,522,073 3.3418 3.330 3.320 3.330 3.290 3.460 9,133,500 3.3418 -3.76%
2019-11-27 0 3.460 3.450 3.470 3.290 3.600 19,808,000 67,267,960 3.3960 3.460 3.450 3.470 3.290 3.600 19,808,000 3.3960 -3.62%
2019-11-26 0 3.590 3.580 3.590 3.540 3.650 2,808,000 10,100,390 3.5970 3.590 3.580 3.590 3.540 3.650 2,808,000 3.5970 -1.10%
2019-11-25 0 3.630 3.620 3.630 3.590 3.680 3,467,000 12,580,150 3.6285 3.630 3.620 3.630 3.590 3.680 3,467,000 3.6285 1.40%
2019-11-22 0 3.580 3.570 3.580 3.570 3.680 2,000,000 7,204,590 3.6023 3.580 3.570 3.580 3.570 3.680 2,000,000 3.6023 -1.38%
2019-11-21 0 3.630 3.610 3.630 3.580 3.690 2,543,000 9,184,070 3.6115 3.630 3.610 3.630 3.580 3.690 2,543,000 3.6115 -1.09%
2019-11-20 0 3.670 3.660 3.670 3.640 3.720 3,245,000 11,916,860 3.6724 3.670 3.660 3.670 3.640 3.720 3,245,000 3.6724 -0.27%
2019-11-19 0 3.680 3.670 3.680 3.590 3.730 5,703,192 21,000,726 3.6823 3.680 3.670 3.680 3.590 3.730 5,703,192 3.6823 2.22%
2019-11-18 0 3.600 3.590 3.600 3.530 3.630 3,946,717 14,067,091 3.5643 3.600 3.590 3.600 3.530 3.630 3,946,717 3.5643 0.56%
2019-11-15 0 3.580 3.570 3.580 3.550 3.680 2,985,062 10,683,931 3.5791 3.580 3.570 3.580 3.550 3.680 2,985,062 3.5791 -1.10%
2019-11-14 0 3.620 3.600 3.620 3.570 3.710 5,727,000 20,746,240 3.6225 3.620 3.600 3.620 3.570 3.710 5,727,000 3.6225 -0.55%
2019-11-13 0 3.640 3.640 3.650 3.560 3.640 3,696,000 13,281,045 3.5934 3.640 3.640 3.650 3.560 3.640 3,696,000 3.5934 0.00%
2019-11-12 0 3.640 3.630 3.640 3.610 3.680 2,207,000 8,031,470 3.6391 3.640 3.630 3.640 3.610 3.680 2,207,000 3.6391 0.83%
2019-11-11 0 3.610 3.600 3.610 3.580 3.730 12,017,000 42,937,480 3.5731 3.610 3.600 3.610 3.580 3.730 12,017,000 3.5731 -3.48%
2019-11-08 0 3.740 3.740 3.750 3.650 3.800 13,721,000 51,368,310 3.7438 3.740 3.740 3.750 3.650 3.800 13,721,000 3.7438 0.54%
2019-11-07 0 3.720 3.710 3.720 3.710 3.860 7,088,000 26,776,296 3.7777 3.720 3.710 3.720 3.710 3.860 7,088,000 3.7777 -2.36%
2019-11-06 0 3.810 3.800 3.810 3.710 3.850 13,684,000 50,465,680 3.6879 3.810 3.800 3.810 3.710 3.850 13,684,000 3.6879 2.97%
2019-11-05 0 3.700 3.700 3.710 3.690 3.840 21,144,000 79,698,570 3.7693 3.700 3.700 3.710 3.690 3.840 21,144,000 3.7693 0.82%
2019-11-04 0 3.670 3.660 3.670 3.650 3.730 4,073,000 14,933,810 3.6665 3.670 3.660 3.670 3.650 3.730 4,073,000 3.6665 0.82%
2019-11-01 0 3.640 3.630 3.640 3.530 3.660 9,534,531 33,938,212 3.5595 3.640 3.630 3.640 3.530 3.660 9,534,531 3.5595 3.12%
2019-10-31 0 3.530 3.520 3.530 3.530 3.610 4,651,000 16,535,140 3.5552 3.530 3.520 3.530 3.530 3.610 4,651,000 3.5552 -2.22%
2019-10-30 0 3.610 3.600 3.610 3.550 3.650 5,971,000 21,510,215 3.6024 3.610 3.600 3.610 3.550 3.650 5,971,000 3.6024 0.28%
2019-10-29 0 3.600 3.590 3.600 3.550 3.680 6,274,000 22,495,075 3.5854 3.600 3.590 3.600 3.550 3.680 6,274,000 3.5854 -1.37%
2019-10-28 0 3.650 3.640 3.650 3.600 3.730 5,878,000 21,365,885 3.6349 3.650 3.640 3.650 3.600 3.730 5,878,000 3.6349 -0.27%
2019-10-25 0 3.660 3.660 3.670 3.660 3.770 6,630,310 24,574,933 3.7065 3.660 3.660 3.670 3.660 3.770 6,630,310 3.7065 0.00%
2019-10-24 0 3.660 3.650 3.660 3.630 3.740 3,859,000 14,226,020 3.6865 3.660 3.650 3.660 3.630 3.740 3,859,000 3.6865 0.83%
2019-10-23 0 3.630 3.620 3.630 3.620 3.750 5,901,000 21,665,925 3.6716 3.630 3.620 3.630 3.620 3.750 5,901,000 3.6716 -3.46%
2019-10-22 0 3.760 3.750 3.760 3.750 3.840 2,988,724 11,303,819 3.7822 3.760 3.750 3.760 3.750 3.840 2,988,724 3.7822 -0.79%
2019-10-21 0 3.790 3.770 3.790 3.740 3.910 4,413,000 16,795,660 3.8060 3.790 3.770 3.790 3.740 3.910 4,413,000 3.8060 -2.07%
2019-10-18 0 3.870 3.870 3.880 3.810 3.970 4,052,000 15,656,130 3.8638 3.870 3.870 3.880 3.810 3.970 4,052,000 3.8638 -1.28%
2019-10-17 0 3.920 3.910 3.920 3.880 3.990 4,414,000 17,342,325 3.9289 3.920 3.910 3.920 3.880 3.990 4,414,000 3.9289 -0.51%
2019-10-16 0 3.940 3.930 3.940 3.800 4.020 11,319,000 44,673,050 3.9467 3.940 3.930 3.940 3.800 4.020 11,319,000 3.9467 3.68%
2019-10-15 0 3.800 3.790 3.800 3.780 3.850 1,598,000 6,075,180 3.8017 3.800 3.790 3.800 3.780 3.850 1,598,000 3.8017 -1.04%
2019-10-14 0 3.840 3.810 3.840 3.780 3.860 3,497,320 13,394,392 3.8299 3.840 3.810 3.840 3.780 3.860 3,497,320 3.8299 1.59%
2019-10-11 0 3.780 3.770 3.780 3.740 3.880 5,030,256 19,145,805 3.8061 3.780 3.770 3.780 3.740 3.880 5,030,256 3.8061 0.00%
2019-10-10 0 3.780 3.780 3.790 3.670 3.850 4,912,916 18,612,082 3.7884 3.780 3.780 3.790 3.670 3.850 4,912,916 3.7884 2.16%
2019-10-09 0 3.700 3.670 3.700 3.630 3.790 5,468,448 20,257,472 3.7044 3.700 3.670 3.700 3.630 3.790 5,468,448 3.7044 -1.33%
2019-10-08 0 3.750 3.730 3.750 3.660 3.920 13,155,000 49,621,455 3.7721 3.750 3.730 3.750 3.660 3.920 13,155,000 3.7721 -2.60%
2019-10-04 0 3.850 3.840 3.850 3.790 3.990 8,345,000 32,204,415 3.8591 3.850 3.840 3.850 3.790 3.990 8,345,000 3.8591 -2.04%
2019-10-03 0 3.930 3.930 3.940 3.570 3.960 18,437,000 71,354,660 3.8702 3.930 3.930 3.940 3.570 3.960 18,437,000 3.8702 9.47%
2019-10-02 0 3.590 3.580 3.590 3.390 3.600 4,549,000 15,880,200 3.4909 3.590 3.580 3.590 3.390 3.600 4,549,000 3.4909 1.99%
2019-09-30 0 3.520 3.500 3.520 3.440 3.530 7,041,000 24,545,535 3.4861 3.520 3.500 3.520 3.440 3.530 7,041,000 3.4861 -0.28%
2019-09-27 0 3.530 3.530 3.540 3.520 3.650 7,046,000 25,114,990 3.5644 3.530 3.530 3.540 3.520 3.650 7,046,000 3.5644 -3.55%
2019-09-26 0 3.660 3.660 3.670 3.660 3.800 5,354,000 19,909,710 3.7187 3.660 3.660 3.670 3.660 3.800 5,354,000 3.7187 -1.08%
2019-09-25 0 3.700 3.690 3.700 3.680 3.890 7,685,788 28,811,950 3.7487 3.700 3.690 3.700 3.680 3.890 7,685,788 3.7487 -5.13%
2019-09-24 0 3.900 3.900 3.910 3.860 3.960 4,209,000 16,426,140 3.9026 3.900 3.900 3.910 3.860 3.960 4,209,000 3.9026 0.00%
2019-09-23 0 3.900 3.890 3.900 3.880 4.110 7,512,320 29,588,495 3.9387 3.900 3.890 3.900 3.880 4.110 7,512,320 3.9387 -5.11%
2019-09-20 0 4.110 4.090 4.110 4.070 4.170 6,081,220 25,024,043 4.1150 4.110 4.090 4.110 4.070 4.170 6,081,220 4.1150 0.98%
2019-09-19 0 4.070 4.070 4.080 4.030 4.140 6,358,000 25,762,900 4.0520 4.070 4.070 4.080 4.030 4.140 6,358,000 4.0520 -0.73%
2019-09-18 0 4.100 4.090 4.100 4.090 4.190 8,742,390 36,189,199 4.1395 4.100 4.090 4.100 4.090 4.190 8,742,390 4.1395 0.74%
2019-09-17 0 4.070 4.070 4.080 4.060 4.300 9,681,390 40,039,788 4.1357 4.070 4.070 4.080 4.060 4.300 9,681,390 4.1357 -5.35%
2019-09-16 0 4.300 4.290 4.300 4.180 4.400 11,691,620 50,138,044 4.2884 4.300 4.290 4.300 4.180 4.400 11,691,620 4.2884 1.42%
2019-09-13 0 4.240 4.230 4.240 4.180 4.360 14,065,000 60,171,330 4.2781 4.240 4.230 4.240 4.180 4.360 14,065,000 4.2781 -0.70%
2019-09-12 0 4.270 4.260 4.270 4.050 4.290 22,522,916 95,101,841 4.2224 4.270 4.260 4.270 4.050 4.290 22,522,916 4.2224 5.96%
2019-09-11 0 4.030 4.010 4.030 3.990 4.120 7,591,000 30,751,300 4.0510 4.030 4.010 4.030 3.990 4.120 7,591,000 4.0510 -0.98%
2019-09-10 0 4.070 4.070 4.080 4.030 4.190 11,277,600 46,011,517 4.0799 4.070 4.070 4.080 4.030 4.190 11,277,600 4.0799 -2.40%
2019-09-09 0 4.170 4.170 4.180 4.080 4.600 28,307,000 121,239,060 4.2830 4.170 4.170 4.180 4.080 4.600 28,307,000 4.2830 -7.54%
2019-09-06 0 4.510 4.500 4.510 4.470 4.580 9,614,576 43,475,311 4.5218 4.510 4.500 4.510 4.470 4.580 9,614,576 4.5218 1.12%
2019-09-05 0 4.460 4.460 4.470 4.410 4.530 8,783,044 39,312,455 4.4759 4.460 4.460 4.470 4.410 4.530 8,783,044 4.4759 0.90%
2019-09-04 0 4.420 4.410 4.420 4.340 4.550 19,403,000 86,343,270 4.4500 4.420 4.410 4.420 4.340 4.550 19,403,000 4.4500 -1.12%
2019-09-03 0 4.470 4.450 4.460 4.200 4.480 33,998,000 148,808,534 4.3770 4.470 4.450 4.460 4.200 4.480 33,998,000 4.3770 6.68%
2019-09-02 0 4.190 4.180 4.190 4.000 4.200 24,769,000 102,129,723 4.1233 4.190 4.180 4.190 4.000 4.200 24,769,000 4.1233 3.20%
2019-08-30 0 4.060 4.050 4.060 4.000 4.240 35,726,448 141,681,661 3.9657 4.060 4.050 4.060 4.000 4.240 35,726,448 3.9657 -0.25%
2019-08-29 0 4.070 4.060 4.070 3.820 4.120 44,563,000 178,407,501 4.0035 4.070 4.060 4.070 3.820 4.120 44,563,000 4.0035 10.60%
2019-08-28 0 3.680 3.670 3.680 3.580 3.820 11,769,841 42,414,806 3.6037 3.680 3.670 3.680 3.580 3.820 11,769,841 3.6037 -1.34%
2019-08-27 0 3.730 3.730 3.740 3.730 3.870 10,081,000 37,558,595 3.7257 3.730 3.730 3.740 3.730 3.870 10,081,000 3.7257 -1.32%
2019-08-26 0 3.780 3.780 3.790 3.620 3.790 12,145,416 45,065,777 3.7105 3.780 3.780 3.790 3.620 3.790 12,145,416 3.7105 -3.32%
2019-08-23 0 3.910 3.900 3.910 3.850 4.150 10,210,320 40,696,341 3.9858 3.910 3.900 3.910 3.850 4.150 10,210,320 3.9858 -3.93%
2019-08-22 0 4.070 4.070 4.080 3.890 4.130 17,325,428 70,297,220 4.0575 4.070 4.070 4.080 3.890 4.130 17,325,428 4.0575 3.56%
2019-08-21 0 3.930 3.940 3.950 3.790 3.960 12,495,000 48,459,766 3.8783 3.930 3.940 3.950 3.790 3.960 12,495,000 3.8783 1.29%
2019-08-20 0 3.880 3.870 3.890 3.720 3.910 12,879,384 49,110,339 3.8131 3.880 3.870 3.890 3.720 3.910 12,879,384 3.8131 -0.26%
2019-08-19 0 3.890 3.890 3.900 3.440 4.000 27,828,863 105,995,955 3.8088 3.890 3.890 3.900 3.440 4.000 27,828,863 3.8088 15.77%
2019-08-16 0 3.360 3.340 3.360 3.290 3.450 10,521,797 35,471,941 3.3713 3.360 3.340 3.360 3.290 3.450 10,521,797 3.3713 0.30%
2019-08-15 0 3.350 3.340 3.360 3.070 3.380 7,925,000 25,618,109 3.2326 3.350 3.340 3.360 3.070 3.380 7,925,000 3.2326 4.04%
2019-08-14 0 3.220 3.220 3.230 3.190 3.510 8,395,628 27,716,019 3.3012 3.220 3.220 3.230 3.190 3.510 8,395,628 3.3012 -4.45%
2019-08-13 0 3.370 3.350 3.360 3.200 3.480 15,665,192 51,706,215 3.3007 3.370 3.350 3.360 3.200 3.480 15,665,192 3.3007 -3.71%
2019-08-12 0 3.500 3.500 3.510 3.470 3.580 6,662,500 23,520,510 3.5303 3.500 3.500 3.510 3.470 3.580 6,662,500 3.5303 0.00%
2019-08-09 0 3.500 3.500 3.510 3.480 3.720 12,866,768 46,111,649 3.5838 3.500 3.500 3.510 3.480 3.720 12,866,768 3.5838 -2.51%
2019-08-08 0 3.590 3.570 3.600 3.430 3.600 17,043,000 60,034,498 3.5225 3.590 3.570 3.600 3.430 3.600 17,043,000 3.5225 4.97%
2019-08-07 0 3.420 3.420 3.430 3.270 3.490 16,242,833 55,019,064 3.3873 3.420 3.420 3.430 3.270 3.490 16,242,833 3.3873 3.01%
2019-08-06 0 3.320 3.310 3.360 3.190 3.650 33,272,832 110,093,147 3.3088 3.320 3.310 3.360 3.190 3.650 33,272,832 3.3088 -11.23%
2019-08-05 0 3.740 3.740 3.760 3.680 4.040 16,087,248 61,616,912 3.8302 3.740 3.740 3.760 3.680 4.040 16,087,248 3.8302 -7.65%
2019-08-02 0 4.050 4.040 4.050 4.010 4.130 11,537,419 46,879,472 4.0633 4.050 4.040 4.050 4.010 4.130 11,537,419 4.0633 -3.80%
2019-08-01 0 4.210 4.200 4.210 4.080 4.270 26,949,365 112,714,905 4.1825 4.210 4.200 4.210 4.080 4.270 26,949,365 4.1825 3.44%
2019-07-31 0 4.070 4.050 4.070 4.030 4.190 19,737,257 80,878,061 4.0977 4.070 4.050 4.070 4.030 4.190 19,737,257 4.0977 -0.25%
2019-07-30 0 4.080 4.050 4.070 3.990 4.360 25,212,000 104,793,250 4.1565 4.080 4.050 4.070 3.990 4.360 25,212,000 4.1565 -2.86%
2019-07-29 0 4.200 4.190 4.200 4.150 4.680 24,663,896 105,238,411 4.2669 4.200 4.190 4.200 4.150 4.680 24,663,896 4.2669 -7.89%
2019-07-26 0 4.560 4.560 4.580 4.520 4.760 336,342,888 1,548,079,770 4.6027 4.560 4.560 4.580 4.520 4.760 336,342,888 4.6027 -12.31%
2019-07-25 0 5.200 5.250 5.270 5.150 5.350 1,828,946 9,557,969 5.2259 5.200 5.250 5.270 5.150 5.350 1,828,946 5.2259 -0.76%
2019-07-24 0 5.240 5.240 5.250 5.210 5.400 30,744,472 158,922,968 5.1692 5.240 5.240 5.250 5.210 5.400 30,744,472 5.1692 0.58%
2019-07-23 0 5.210 5.190 5.220 5.120 5.350 1,658,000 8,621,730 5.2001 5.210 5.190 5.220 5.120 5.350 1,658,000 5.2001 0.97%
2019-07-22 0 5.160 5.160 5.180 5.100 5.240 919,000 4,736,560 5.1540 5.160 5.160 5.180 5.100 5.240 919,000 5.1540 -1.15%
2019-07-19 0 5.220 5.210 5.220 5.050 5.240 1,909,000 9,901,140 5.1866 5.220 5.210 5.220 5.050 5.240 1,909,000 5.1866 3.37%
2019-07-18 0 5.050 5.050 5.060 4.910 5.060 1,538,000 7,651,930 4.9752 5.050 5.050 5.060 4.910 5.060 1,538,000 4.9752 1.41%
2019-07-17 0 4.980 4.980 4.990 4.900 5.080 1,031,000 5,133,850 4.9795 4.980 4.980 4.990 4.900 5.080 1,031,000 4.9795 -2.16%
2019-07-16 0 5.090 5.070 5.100 5.000 5.220 1,665,000 8,460,940 5.0816 5.090 5.070 5.100 5.000 5.220 1,665,000 5.0816 0.00%
2019-07-15 0 5.090 5.070 5.100 4.900 5.150 3,306,000 16,643,840 5.0344 5.090 5.070 5.100 4.900 5.150 3,306,000 5.0344 -0.59%
2019-07-12 0 5.120 5.130 5.140 5.100 5.170 1,525,838 7,835,365 5.1351 5.120 5.130 5.140 5.100 5.170 1,525,838 5.1351 -0.97%
2019-07-11 0 5.170 5.160 5.170 5.160 5.350 1,530,000 8,012,040 5.2366 5.170 5.160 5.170 5.160 5.350 1,530,000 5.2366 -2.45%
2019-07-10 0 5.300 5.270 5.290 5.250 5.380 915,000 4,835,405 5.2846 5.300 5.270 5.290 5.250 5.380 915,000 5.2846 0.19%
2019-07-09 0 5.290 5.280 5.290 5.250 5.430 1,543,000 8,223,330 5.3294 5.290 5.280 5.290 5.250 5.430 1,543,000 5.3294 0.19%
2019-07-08 0 5.280 5.280 5.290 5.190 5.380 2,201,000 11,636,880 5.2871 5.280 5.280 5.290 5.190 5.380 2,201,000 5.2871 -2.04%
2019-07-05 0 5.390 5.360 5.390 5.250 5.450 1,665,000 8,908,860 5.3507 5.390 5.360 5.390 5.250 5.450 1,665,000 5.3507 1.13%
2019-07-04 0 5.330 5.320 5.330 5.220 5.460 1,350,000 7,183,480 5.3211 5.330 5.320 5.330 5.220 5.460 1,350,000 5.3211 -0.37%
2019-07-03 0 5.350 5.360 5.370 5.300 5.650 4,259,000 23,142,280 5.4337 5.350 5.360 5.370 5.300 5.650 4,259,000 5.4337 -0.93%
2019-07-02 0 5.400 5.380 5.410 5.240 5.480 4,905,000 26,300,500 5.3620 5.400 5.380 5.410 5.240 5.480 4,905,000 5.3620 5.26%
2019-06-28 0 5.130 5.120 5.140 5.100 5.240 2,222,910 11,422,205 5.1384 5.130 5.120 5.140 5.100 5.240 2,222,910 5.1384 -0.77%
2019-06-27 0 5.170 5.150 5.180 5.080 5.290 3,286,177 17,039,390 5.1852 5.170 5.150 5.180 5.080 5.290 3,286,177 5.1852 2.17%
2019-06-26 0 5.060 5.060 5.070 4.950 5.170 2,006,000 10,152,535 5.0611 5.060 5.060 5.070 4.950 5.170 2,006,000 5.0611 0.20%
2019-06-25 0 5.050 5.050 5.060 5.000 5.210 2,795,000 14,189,640 5.0768 5.050 5.050 5.060 5.000 5.210 2,795,000 5.0768 -3.07%
2019-06-24 0 5.210 5.190 5.200 5.150 5.420 1,543,220 8,111,599 5.2563 5.210 5.190 5.200 5.150 5.420 1,543,220 5.2563 -1.14%
2019-06-21 0 5.270 5.210 5.270 5.170 5.380 3,538,901 18,673,120 5.2765 5.270 5.210 5.270 5.170 5.380 3,538,901 5.2765 -1.68%
2019-06-20 0 5.360 5.370 5.380 4.980 5.420 10,235,000 54,284,660 5.3038 5.360 5.370 5.380 4.980 5.420 10,235,000 5.3038 8.28%
2019-06-19 0 4.950 4.950 4.960 4.880 5.090 5,259,657 26,134,115 4.9688 4.950 4.950 4.960 4.880 5.090 5,259,657 4.9688 2.91%
2019-06-18 0 4.810 4.780 4.810 4.590 4.830 3,500,000 16,606,700 4.7448 4.810 4.780 4.810 4.590 4.830 3,500,000 4.7448 4.57%
2019-06-17 0 4.600 4.600 4.610 4.510 4.680 1,082,000 4,989,660 4.6115 4.600 4.600 4.610 4.510 4.680 1,082,000 4.6115 0.22%
2019-06-14 0 4.590 4.640 4.650 4.440 4.690 7,352,000 33,571,630 4.5663 4.590 4.640 4.650 4.440 4.690 7,352,000 4.5663 2.46%
2019-06-13 0 4.480 4.460 4.520 4.420 4.590 5,709,000 25,740,470 4.5088 4.480 4.460 4.520 4.420 4.590 5,709,000 4.5088 -0.22%
2019-06-12 0 4.490 4.490 4.520 4.450 4.650 2,154,500 9,721,055 4.5120 4.490 4.490 4.520 4.450 4.650 2,154,500 4.5120 -3.02%
2019-06-11 0 4.630 4.630 4.640 4.580 4.750 2,409,000 11,226,920 4.6604 4.630 4.630 4.640 4.580 4.750 2,409,000 4.6604 1.09%
2019-06-10 0 4.580 4.570 4.580 4.410 4.600 3,753,000 17,080,770 4.5512 4.580 4.570 4.580 4.410 4.600 3,753,000 4.5512 4.33%
2019-06-06 0 4.390 4.370 4.400 4.300 4.520 2,004,000 8,758,040 4.3703 4.390 4.370 4.400 4.300 4.520 2,004,000 4.3703 -0.23%
2019-06-05 0 4.400 4.390 4.410 4.350 4.550 3,793,000 16,880,470 4.4504 4.400 4.390 4.410 4.350 4.550 3,793,000 4.4504 0.69%
2019-06-04 0 4.370 4.360 4.380 4.310 4.530 2,887,000 12,653,510 4.3829 4.370 4.360 4.380 4.310 4.530 2,887,000 4.3829 -0.23%
2019-06-03 0 4.380 4.350 4.360 4.240 4.480 7,940,000 34,516,680 4.3472 4.380 4.350 4.360 4.240 4.480 7,940,000 4.3472 0.00%
2019-05-31 0 4.380 4.370 4.380 4.220 4.820 15,930,000 72,271,670 4.5368 4.380 4.370 4.380 4.220 4.820 15,930,000 4.5368 -10.25%
2019-05-30 0 4.880 4.880 4.890 4.850 5.390 49,550,000 241,301,144 4.8699 4.880 4.880 4.890 4.850 5.390 49,550,000 4.8699 -8.61%
2019-05-29 0 5.340 5.330 5.340 5.060 5.500 4,287,000 22,873,230 5.3355 5.340 5.330 5.340 5.060 5.500 4,287,000 5.3355 2.30%
2019-05-28 0 5.220 5.220 5.230 5.060 5.300 2,835,400 14,774,593 5.2108 5.220 5.220 5.230 5.060 5.300 2,835,400 5.2108 4.82%
2019-05-27 0 4.980 4.980 4.990 4.750 5.110 4,686,000 23,397,890 4.9931 4.980 4.980 4.990 4.750 5.110 4,686,000 4.9931 3.11%
2019-05-24 0 4.830 4.820 4.840 4.710 5.060 5,150,000 24,932,730 4.8413 4.830 4.820 4.840 4.710 5.060 5,150,000 4.8413 0.62%
2019-05-23 0 4.800 4.790 4.840 4.700 5.160 5,850,000 28,751,370 4.9148 4.800 4.790 4.840 4.700 5.160 5,850,000 4.9148 -6.80%
2019-05-22 0 5.150 5.140 5.150 4.860 5.300 7,249,020 36,942,575 5.0962 5.150 5.140 5.150 4.860 5.300 7,249,020 5.0962 7.07%
2019-05-21 0 4.810 4.800 4.810 4.520 4.880 5,327,000 25,221,170 4.7346 4.810 4.800 4.810 4.520 4.880 5,327,000 4.7346 7.37%
2019-05-20 0 4.480 4.500 4.540 4.460 5.420 12,450,000 60,393,500 4.8509 4.480 4.500 4.540 4.460 5.420 12,450,000 4.8509 -17.95%
2019-05-17 0 5.460 5.460 5.480 5.240 5.730 5,629,000 30,586,100 5.4337 5.460 5.460 5.480 5.240 5.730 5,629,000 5.4337 -3.53%
2019-05-16 0 5.660 5.660 5.670 5.580 5.840 2,411,000 13,694,150 5.6799 5.660 5.660 5.670 5.580 5.840 2,411,000 5.6799 -2.25%
2019-05-15 0 5.790 5.790 5.800 5.650 5.860 4,164,000 24,020,140 5.7685 5.790 5.790 5.800 5.650 5.860 4,164,000 5.7685 1.94%
2019-05-14 0 5.680 5.680 5.700 5.650 5.890 5,868,000 33,758,709 5.7530 5.680 5.680 5.700 5.650 5.890 5,868,000 5.7530 -5.18%
2019-05-10 0 5.990 5.980 5.990 5.700 6.050 7,206,000 42,674,030 5.9220 5.990 5.980 5.990 5.700 6.050 7,206,000 5.9220 3.63%
2019-05-09 0 5.780 5.750 5.780 5.630 5.970 4,456,830 25,791,865 5.7870 5.780 5.750 5.780 5.630 5.970 4,456,830 5.7870 0.70%
2019-05-08 0 5.740 5.740 5.750 5.550 5.850 3,970,000 22,737,880 5.7274 5.740 5.740 5.750 5.550 5.850 3,970,000 5.7274 -0.86%
2019-05-07 0 5.790 5.790 5.800 5.570 6.050 7,284,000 42,039,210 5.7714 5.790 5.790 5.800 5.570 6.050 7,284,000 5.7714 -1.19%
2019-05-06 0 5.860 5.860 5.880 5.400 5.900 9,306,000 53,365,110 5.7345 5.860 5.860 5.880 5.400 5.900 9,306,000 5.7345 -5.18%
2019-05-03 0 6.180 6.190 6.200 5.720 6.290 9,089,000 55,534,210 6.1100 6.180 6.190 6.200 5.720 6.290 9,089,000 6.1100 5.82%
2019-05-02 0 5.840 5.840 5.850 5.530 5.850 2,818,000 16,028,250 5.6878 5.840 5.840 5.850 5.530 5.850 2,818,000 5.6878 3.18%
2019-04-30 0 5.660 5.650 5.680 5.460 5.750 3,707,000 20,926,960 5.6453 5.660 5.650 5.680 5.460 5.750 3,707,000 5.6453 2.54%
2019-04-29 0 5.520 5.500 5.540 5.350 5.660 2,912,000 15,921,660 5.4676 5.520 5.500 5.540 5.350 5.660 2,912,000 5.4676 -0.72%
2019-04-26 0 5.560 5.560 5.580 5.370 5.660 4,895,000 27,143,390 5.5451 5.560 5.560 5.580 5.370 5.660 4,895,000 5.5451 3.54%
2019-04-25 0 5.370 5.400 5.410 5.110 5.700 11,425,000 62,115,430 5.4368 5.370 5.400 5.410 5.110 5.700 11,425,000 5.4368 2.29%
2019-04-24 0 5.250 5.240 5.250 5.050 6.090 19,600,000 106,108,680 5.4137 5.250 5.240 5.250 5.050 6.090 19,600,000 5.4137 -11.62%
2019-04-23 0 5.940 5.940 5.960 5.910 6.200 5,460,000 32,897,240 6.0251 5.940 5.940 5.960 5.910 6.200 5,460,000 6.0251 -2.30%
2019-04-18 0 6.080 6.070 6.080 6.000 6.470 9,828,000 60,872,976 6.1938 6.080 6.070 6.080 6.000 6.470 9,828,000 6.1938 -5.15%
2019-04-17 0 6.410 6.410 6.420 6.270 6.620 12,130,000 78,302,150 6.4552 6.410 6.410 6.420 6.270 6.620 12,130,000 6.4552 1.26%
2019-04-16 0 6.330 6.310 6.340 6.120 6.530 9,958,000 63,012,850 6.3279 6.330 6.310 6.340 6.120 6.530 9,958,000 6.3279 -1.25%
2019-04-15 0 6.410 6.400 6.410 6.300 6.720 19,897,350 129,625,175 6.5147 6.410 6.400 6.410 6.300 6.720 19,897,350 6.5147 2.56%
2019-04-12 0 6.250 6.260 6.270 5.600 6.630 47,086,300 282,149,754 5.9922 6.250 6.260 6.270 5.600 6.630 47,086,300 5.9922 11.61%
2019-04-11 0 5.600 5.590 5.600 5.500 6.040 16,312,150 93,498,071 5.7318 5.600 5.590 5.600 5.500 6.040 16,312,150 5.7318 -0.88%
2019-04-10 0 5.650 5.650 5.660 5.270 6.000 19,451,000 111,105,990 5.7121 5.650 5.650 5.660 5.270 6.000 19,451,000 5.7121 6.20%
2019-04-09 0 5.320 5.310 5.320 5.210 5.530 10,490,000 55,871,090 5.3261 5.320 5.310 5.320 5.210 5.530 10,490,000 5.3261 -2.74%
2019-04-08 0 5.470 5.450 5.470 5.320 5.790 17,881,200 99,720,018 5.5768 5.470 5.450 5.470 5.320 5.790 17,881,200 5.5768 0.74%
2019-04-04 0 5.430 5.440 5.450 4.800 5.450 17,896,200 89,918,688 5.0245 5.430 5.440 5.450 4.800 5.450 17,896,200 5.0245 12.89%
2019-04-03 0 4.810 4.800 4.810 4.570 5.200 124,715,200 487,953,990 3.9125 4.810 4.800 4.810 4.570 5.200 124,715,200 3.9125 19.06%
2019-04-02 0 4.040 4.030 4.040 4.000 4.140 3,109,000 12,553,290 4.0377 4.040 4.030 4.040 4.000 4.140 3,109,000 4.0377 -1.70%
2019-04-01 0 4.110 4.100 4.110 4.000 4.130 3,153,000 12,749,630 4.0437 4.110 4.100 4.110 4.000 4.130 3,153,000 4.0437 1.99%
2019-03-29 0 4.030 4.010 4.020 3.980 4.100 2,272,000 9,123,280 4.0155 4.030 4.010 4.020 3.980 4.100 2,272,000 4.0155 -1.23%
2019-03-28 0 4.080 4.060 4.100 3.950 4.150 4,919,000 19,805,960 4.0264 4.080 4.060 4.100 3.950 4.150 4,919,000 4.0264 -1.69%
2019-03-27 0 4.150 4.150 4.180 4.060 4.210 3,975,000 16,401,730 4.1262 4.150 4.150 4.180 4.060 4.210 3,975,000 4.1262 -1.43%
2019-03-26 0 4.210 4.210 4.220 4.090 4.270 5,393,000 22,568,140 4.1847 4.210 4.210 4.220 4.090 4.270 5,393,000 4.1847 2.93%
2019-03-25 0 4.090 4.080 4.090 3.800 4.200 6,917,000 28,174,280 4.0732 4.090 4.080 4.090 3.800 4.200 6,917,000 4.0732 4.07%
2019-03-22 0 3.930 3.930 3.940 3.790 4.100 4,454,000 17,312,430 3.8869 3.930 3.930 3.940 3.790 4.100 4,454,000 3.8869 -1.01%
2019-03-21 0 3.970 3.950 3.970 3.930 4.200 2,556,000 10,389,660 4.0648 3.970 3.950 3.970 3.930 4.200 2,556,000 4.0648 -4.34%
2019-03-20 0 4.150 4.150 4.210 4.100 4.310 4,613,000 19,410,560 4.2078 4.150 4.150 4.210 4.100 4.310 4,613,000 4.2078 1.22%
2019-03-19 0 4.100 4.090 4.100 3.920 4.120 2,797,000 11,259,010 4.0254 4.100 4.090 4.100 3.920 4.120 2,797,000 4.0254 2.76%
2019-03-18 0 3.990 3.990 4.000 3.960 4.190 3,356,000 13,482,560 4.0174 3.990 3.990 4.000 3.960 4.190 3,356,000 4.0174 -2.21%
2019-03-15 0 4.080 4.060 4.090 3.930 4.300 6,631,000 27,134,260 4.0920 4.080 4.060 4.090 3.930 4.300 6,631,000 4.0920 -1.69%
2019-03-14 0 4.150 4.130 4.150 4.080 4.630 4,927,000 20,944,240 4.2509 4.150 4.130 4.150 4.080 4.630 4,927,000 4.2509 -7.37%
2019-03-13 0 4.480 4.460 4.500 4.230 4.690 5,868,000 26,227,182 4.4695 4.480 4.460 4.500 4.230 4.690 5,868,000 4.4695 3.94%
2019-03-12 0 4.310 4.310 4.330 4.200 4.470 5,984,100 26,010,955 4.3467 4.310 4.310 4.330 4.200 4.470 5,984,100 4.3467 3.86%
2019-03-11 0 4.150 4.150 4.170 3.570 4.390 13,646,000 55,958,860 4.1008 4.150 4.150 4.170 3.570 4.390 13,646,000 4.1008 15.92%
2019-03-08 0 3.580 3.540 3.580 3.500 3.960 6,762,000 24,684,470 3.6505 3.580 3.540 3.580 3.500 3.960 6,762,000 3.6505 -6.04%
2019-03-07 0 3.810 3.800 3.810 3.490 3.870 9,222,000 34,090,420 3.6966 3.810 3.800 3.810 3.490 3.870 9,222,000 3.6966 6.72%
2019-03-06 0 3.570 3.530 3.540 3.210 3.700 13,376,000 47,407,290 3.5442 3.570 3.530 3.540 3.210 3.700 13,376,000 3.5442 11.21%
2019-03-05 0 3.210 3.210 3.220 3.120 3.230 718,000 2,284,090 3.1812 3.210 3.210 3.220 3.120 3.230 718,000 3.1812 0.94%
2019-03-04 0 3.180 3.160 3.180 3.110 3.260 647,000 2,068,010 3.1963 3.180 3.160 3.180 3.110 3.260 647,000 3.1963 2.58%
2019-03-01 0 3.100 3.100 3.120 3.070 3.190 602,000 1,885,630 3.1323 3.100 3.100 3.120 3.070 3.190 602,000 3.1323 0.65%
2019-02-28 0 3.080 3.080 3.100 3.080 3.190 1,413,000 4,391,060 3.1076 3.080 3.080 3.100 3.080 3.190 1,413,000 3.1076 -0.96%
2019-02-27 0 3.110 3.110 3.140 3.100 3.350 1,507,000 4,884,850 3.2414 3.110 3.110 3.140 3.100 3.350 1,507,000 3.2414 -5.18%
2019-02-26 0 3.280 3.260 3.300 3.150 3.400 2,754,000 9,094,170 3.3022 3.280 3.260 3.300 3.150 3.400 2,754,000 3.3022 2.50%
2019-02-25 0 3.200 3.170 3.200 3.000 3.210 1,818,000 5,659,100 3.1128 3.200 3.170 3.200 3.000 3.210 1,818,000 3.1128 5.61%
2019-02-22 0 3.030 3.030 3.050 2.980 3.090 547,000 1,668,700 3.0506 3.030 3.030 3.050 2.980 3.090 547,000 3.0506 1.00%
2019-02-21 0 3.000 3.000 3.020 3.000 3.100 634,000 1,933,420 3.0496 3.000 3.000 3.020 3.000 3.100 634,000 3.0496 -2.60%
2019-02-20 0 3.080 3.060 3.080 2.950 3.180 827,000 2,550,990 3.0846 3.080 3.060 3.080 2.950 3.180 827,000 3.0846 3.01%
2019-02-19 0 2.990 2.980 2.990 2.980 3.070 355,000 1,062,620 2.9933 2.990 2.980 2.990 2.980 3.070 355,000 2.9933 -1.32%
2019-02-18 0 3.030 3.000 3.030 2.930 3.080 865,000 2,596,630 3.0019 3.030 3.000 3.030 2.930 3.080 865,000 3.0019 0.66%
2019-02-15 0 3.010 3.000 3.010 2.920 3.140 1,960,000 5,936,590 3.0289 3.010 3.000 3.010 2.920 3.140 1,960,000 3.0289 -3.22%
2019-02-14 0 3.110 3.110 3.130 3.080 3.200 1,036,000 3,223,810 3.1118 3.110 3.110 3.130 3.080 3.200 1,036,000 3.1118 -2.20%
2019-02-13 0 3.180 3.150 3.180 3.080 3.360 3,347,000 10,647,520 3.1812 3.180 3.150 3.180 3.080 3.360 3,347,000 3.1812 -3.34%
2019-02-12 0 3.290 3.270 3.290 3.200 3.300 2,593,000 8,461,280 3.2631 3.290 3.270 3.290 3.200 3.300 2,593,000 3.2631 0.61%
2019-02-11 0 3.270 3.250 3.270 3.200 3.320 2,477,000 8,096,140 3.2685 3.270 3.250 3.270 3.200 3.320 2,477,000 3.2685 0.93%
2019-02-08 0 3.240 3.220 3.240 3.000 3.370 3,399,000 10,768,670 3.1682 3.240 3.220 3.240 3.000 3.370 3,399,000 3.1682 4.52%
2019-02-04 0 3.100 3.050 3.110 2.950 3.120 1,149,000 3,532,160 3.0741 3.100 3.050 3.110 2.950 3.120 1,149,000 3.0741 2.65%
2019-02-01 0 3.020 3.000 3.010 2.920 3.060 1,989,000 5,952,530 2.9927 3.020 3.000 3.010 2.920 3.060 1,989,000 2.9927 2.72%
2019-01-31 0 2.940 2.940 2.950 2.750 3.020 19,583,000 54,781,290 2.7974 2.940 2.940 2.950 2.750 3.020 19,583,000 2.7974 -2.00%
2019-01-30 0 3.000 2.990 3.000 2.770 3.130 14,848,000 42,603,090 2.8693 3.000 2.990 3.000 2.770 3.130 14,848,000 2.8693 7.53%
2019-01-29 0 2.790 2.790 2.800 2.740 2.810 5,625,000 15,669,090 2.7856 2.790 2.790 2.800 2.740 2.810 5,625,000 2.7856 0.72%
2019-01-28 0 2.770 2.760 2.770 2.740 2.800 1,280,000 3,538,760 2.7647 2.770 2.760 2.770 2.740 2.800 1,280,000 2.7647 -1.07%
2019-01-25 0 2.800 2.790 2.800 2.770 2.850 2,796,000 7,794,200 2.7876 2.800 2.790 2.800 2.770 2.850 2,796,000 2.7876 0.36%
2019-01-24 0 2.790 2.780 2.790 2.760 2.810 2,232,000 6,197,280 2.7766 2.790 2.780 2.790 2.760 2.810 2,232,000 2.7766 0.72%
2019-01-23 0 2.770 2.770 2.780 2.740 2.830 2,027,000 5,618,710 2.7719 2.770 2.770 2.780 2.740 2.830 2,027,000 2.7719 -0.36%
2019-01-22 0 2.780 2.780 2.790 2.720 2.840 5,252,000 14,540,650 2.7686 2.780 2.780 2.790 2.720 2.840 5,252,000 2.7686 0.00%
2019-01-21 0 2.780 2.760 2.780 2.600 2.810 7,468,000 20,419,370 2.7342 2.780 2.760 2.780 2.600 2.810 7,468,000 2.7342 -0.71%
2019-01-18 0 2.800 2.800 2.810 2.690 2.830 10,085,000 28,074,260 2.7838 2.800 2.800 2.810 2.690 2.830 10,085,000 2.7838 4.09%
2019-01-17 0 2.690 2.700 2.730 2.250 2.750 22,893,569 58,798,878 2.5684 2.690 2.700 2.730 2.250 2.750 22,893,569 2.5684 10.25%
2019-01-16 0 2.440 2.390 2.400 1.990 3.150 93,018,569 237,944,454 2.5580 2.440 2.390 2.400 1.990 3.150 93,018,569 2.5580 -16.72%
2019-01-15 0 2.930 2.930 2.950 2.830 3.420 59,859,120 183,193,883 3.0604 2.930 2.930 2.950 2.830 3.420 59,859,120 3.0604

Copyright & disclaimer, Privacy policy

Back to top