China Risun Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01907  2019-03-15    
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
2025-11-03 0 2.350 2.350 2.360 2.320 2.360 5,704,000 13,346,590 2.3399 2.350 2.350 2.360 2.320 2.360 5,704,000 2.3399 0.43%
2025-10-31 0 2.340 2.340 2.350 2.340 2.410 5,632,000 13,378,470 2.3754 2.340 2.340 2.350 2.340 2.410 5,632,000 2.3754 -2.90%
2025-10-30 0 2.410 2.410 2.420 2.410 2.440 5,341,000 12,934,370 2.4217 2.410 2.410 2.420 2.410 2.440 5,341,000 2.4217 -0.82%
2025-10-28 0 2.430 2.410 2.430 2.410 2.450 5,373,000 13,010,220 2.4214 2.430 2.410 2.430 2.410 2.450 5,373,000 2.4214 0.00%
2025-10-27 0 2.430 2.420 2.430 2.400 2.430 4,766,000 11,495,285 2.4119 2.430 2.420 2.430 2.400 2.430 4,766,000 2.4119 1.25%
2025-10-24 0 2.400 2.390 2.400 2.370 2.410 4,809,000 11,513,000 2.3941 2.400 2.390 2.400 2.370 2.410 4,809,000 2.3941 0.42%
2025-10-23 0 2.390 2.390 2.400 2.330 2.410 7,757,000 18,472,900 2.3814 2.390 2.390 2.400 2.330 2.410 7,757,000 2.3814 1.27%
2025-10-22 0 2.360 2.350 2.360 2.340 2.370 4,733,000 11,127,740 2.3511 2.360 2.350 2.360 2.340 2.370 4,733,000 2.3511 0.43%
2025-10-21 0 2.350 2.350 2.360 2.350 2.400 7,639,000 18,067,970 2.3652 2.350 2.350 2.360 2.350 2.400 7,639,000 2.3652 -1.67%
2025-10-20 0 2.390 2.390 2.400 2.350 2.420 5,458,000 13,035,805 2.3884 2.390 2.390 2.400 2.350 2.420 5,458,000 2.3884 0.84%
2025-10-17 0 2.370 2.360 2.370 2.340 2.400 6,802,000 16,140,327 2.3729 2.370 2.360 2.370 2.340 2.400 6,802,000 2.3729 -0.42%
2025-10-16 0 2.380 2.360 2.380 2.320 2.380 6,996,000 16,427,540 2.3481 2.380 2.360 2.380 2.320 2.380 6,996,000 2.3481 2.15%
2025-10-15 0 2.330 2.330 2.340 2.310 2.380 5,972,000 13,958,250 2.3373 2.330 2.330 2.340 2.310 2.380 5,972,000 2.3373 -1.27%
2025-10-14 0 2.360 2.360 2.370 2.350 2.440 6,068,000 14,469,890 2.3846 2.360 2.360 2.370 2.350 2.440 6,068,000 2.3846 -2.07%
2025-10-13 0 2.410 2.400 2.410 2.340 2.410 5,700,000 13,528,383 2.3734 2.410 2.400 2.410 2.340 2.410 5,700,000 2.3734 -0.41%
2025-10-10 0 2.420 2.400 2.420 2.370 2.430 7,190,266 17,222,877 2.3953 2.420 2.400 2.420 2.370 2.430 7,190,266 2.3953 0.83%
2025-10-09 0 2.400 2.390 2.400 2.350 2.400 8,618,000 20,516,910 2.3807 2.400 2.390 2.400 2.350 2.400 8,618,000 2.3807 2.56%
2025-10-08 0 2.340 2.330 2.340 2.330 2.370 5,741,000 13,459,530 2.3445 2.340 2.330 2.340 2.330 2.370 5,741,000 2.3445 -0.85%
2025-10-06 0 2.360 2.350 2.360 2.360 2.400 3,468,000 8,249,890 2.3789 2.360 2.350 2.360 2.360 2.400 3,468,000 2.3789 -0.84%
2025-10-03 0 2.380 2.370 2.380 2.370 2.400 4,491,000 10,705,135 2.3837 2.380 2.370 2.380 2.370 2.400 4,491,000 2.3837 0.85%
2025-10-02 0 2.360 2.360 2.380 2.360 2.380 4,194,567 9,932,318 2.3679 2.360 2.360 2.380 2.360 2.380 4,194,567 2.3679 -0.42%
2025-09-30 0 2.370 2.360 2.370 2.350 2.430 10,259,000 24,438,520 2.3822 2.370 2.360 2.370 2.350 2.430 10,259,000 2.3822 0.85%
2025-09-29 0 2.350 2.340 2.350 2.330 2.360 6,815,000 15,997,570 2.3474 2.350 2.340 2.350 2.330 2.360 6,815,000 2.3474 0.43%
2025-09-26 0 2.340 2.330 2.340 2.330 2.370 5,268,600 12,360,746 2.3461 2.340 2.330 2.340 2.330 2.370 5,268,600 2.3461 -0.85%
2025-09-25 0 2.360 2.350 2.360 2.310 2.360 8,924,000 20,841,045 2.3354 2.360 2.350 2.360 2.310 2.360 8,924,000 2.3354 0.85%
2025-09-24 0 2.340 2.330 2.340 2.330 2.360 5,527,000 12,971,450 2.3469 2.340 2.330 2.340 2.330 2.360 5,527,000 2.3469 -0.85%
2025-09-23 0 2.360 2.350 2.360 2.310 2.390 7,025,000 16,364,880 2.3295 2.360 2.350 2.360 2.310 2.390 7,025,000 2.3295 -0.84%
2025-09-22 0 2.380 2.380 2.390 2.370 2.470 7,237,000 17,414,680 2.4063 2.380 2.380 2.390 2.370 2.470 7,237,000 2.4063 -3.25%
2025-09-19 0 2.460 2.440 2.460 2.410 2.480 12,076,780 29,459,873 2.4394 2.460 2.440 2.460 2.410 2.480 12,076,780 2.4394 1.23%
2025-09-18 0 2.430 2.430 2.440 2.430 2.500 11,441,000 28,196,940 2.4646 2.430 2.430 2.440 2.430 2.500 11,441,000 2.4646 -2.02%
2025-09-17 0 2.480 2.470 2.480 2.470 2.540 7,716,000 19,197,450 2.4880 2.480 2.470 2.480 2.470 2.540 7,716,000 2.4880 -2.36%
2025-09-16 0 2.540 2.530 2.540 2.490 2.560 11,910,000 30,047,930 2.5229 2.540 2.530 2.540 2.490 2.560 11,910,000 2.5229 1.60%
2025-09-15 0 2.500 2.490 2.500 2.480 2.500 5,935,186 14,785,405 2.4911 2.500 2.490 2.500 2.480 2.500 5,935,186 2.4911 0.40%
2025-09-12 0 2.490 2.480 2.500 2.470 2.520 7,063,255 17,550,294 2.4847 2.490 2.480 2.500 2.470 2.520 7,063,255 2.4847 -0.31%
2025-09-11 0 2.500 2.500 2.520 2.470 2.530 11,543,518 28,867,305 2.5007 2.498 2.498 2.518 2.468 2.528 11,553,685 2.4985 0.00%
2025-09-10 0 2.500 2.490 2.500 2.460 2.510 8,604,000 21,387,960 2.4858 2.498 2.488 2.498 2.458 2.508 8,611,578 2.4836 0.00%
2025-09-09 0 2.500 2.490 2.500 2.480 2.520 11,195,000 27,905,870 2.4927 2.498 2.488 2.498 2.478 2.518 11,204,860 2.4905 0.00%
2025-09-08 0 2.500 2.490 2.500 2.440 2.510 13,313,261 33,100,312 2.4863 2.498 2.488 2.498 2.438 2.508 13,324,987 2.4841 2.88%
2025-09-05 0 2.430 2.430 2.440 2.410 2.450 10,779,000 26,208,655 2.4315 2.428 2.428 2.438 2.408 2.448 10,788,494 2.4293 1.25%
2025-09-04 0 2.400 2.390 2.400 2.380 2.420 10,788,000 25,830,950 2.3944 2.398 2.388 2.398 2.378 2.418 10,797,502 2.3923 -0.83%
2025-09-03 0 2.420 2.410 2.420 2.390 2.430 7,431,000 17,926,220 2.4124 2.418 2.408 2.418 2.388 2.428 7,437,545 2.4102 0.83%
2025-09-02 0 2.400 2.400 2.410 2.390 2.440 8,920,000 21,509,050 2.4113 2.398 2.398 2.408 2.388 2.438 8,927,857 2.4092 -0.41%
2025-09-01 0 2.410 2.410 2.420 2.400 2.440 9,183,000 22,188,280 2.4162 2.408 2.408 2.418 2.398 2.438 9,191,088 2.4141 -1.23%
2025-08-29 0 2.440 2.430 2.440 2.420 2.470 9,546,000 23,318,190 2.4427 2.438 2.428 2.438 2.418 2.468 9,554,408 2.4406 0.41%
2025-08-28 0 2.430 2.430 2.440 2.410 2.550 14,209,000 35,289,590 2.4836 2.428 2.428 2.438 2.408 2.548 14,221,515 2.4814 -0.82%
2025-08-27 0 2.450 2.450 2.460 2.380 2.590 36,523,026 90,714,071 2.4838 2.448 2.448 2.458 2.378 2.588 36,555,195 2.4816 2.94%
2025-08-26 0 2.380 2.380 2.390 2.380 2.460 15,739,266 38,087,255 2.4199 2.378 2.378 2.388 2.378 2.458 15,753,129 2.4178 -1.65%
2025-08-25 0 2.420 2.410 2.420 2.410 2.470 9,813,000 23,870,325 2.4325 2.418 2.408 2.418 2.408 2.468 9,821,643 2.4304 0.00%
2025-08-22 0 2.420 2.410 2.420 2.410 2.420 6,246,000 15,057,890 2.4108 2.418 2.408 2.418 2.408 2.418 6,251,501 2.4087 0.83%
2025-08-21 0 2.400 2.400 2.410 2.400 2.430 7,279,000 17,589,160 2.4164 2.398 2.398 2.408 2.398 2.428 7,285,411 2.4143 -0.41%
2025-08-20 0 2.410 2.400 2.410 2.390 2.420 6,925,000 16,621,490 2.4002 2.408 2.398 2.408 2.388 2.418 6,931,099 2.3981 0.00%
2025-08-19 0 2.410 2.410 2.420 2.390 2.430 7,669,000 18,504,480 2.4129 2.408 2.408 2.418 2.388 2.428 7,675,755 2.4108 -0.41%
2025-08-18 0 2.420 2.410 2.420 2.410 2.440 7,492,267 18,172,506 2.4255 2.418 2.408 2.418 2.408 2.438 7,498,866 2.4234 0.41%
2025-08-15 0 2.410 2.410 2.420 2.380 2.420 8,411,230 20,244,924 2.4069 2.408 2.408 2.418 2.378 2.418 8,418,638 2.4048 1.26%
2025-08-14 0 2.380 2.380 2.390 2.380 2.440 5,896,000 14,135,310 2.3974 2.378 2.378 2.388 2.378 2.438 5,901,193 2.3953 -1.65%
2025-08-13 0 2.420 2.420 2.430 2.410 2.450 8,243,000 19,986,920 2.4247 2.418 2.418 2.428 2.408 2.448 8,250,260 2.4226 -1.22%
2025-08-12 0 2.450 2.440 2.450 2.420 2.470 10,462,000 25,515,750 2.4389 2.448 2.438 2.448 2.418 2.468 10,471,215 2.4368 0.82%
2025-08-11 0 2.430 2.420 2.430 2.370 2.430 9,051,000 21,759,360 2.4041 2.428 2.418 2.428 2.368 2.428 9,058,972 2.4020 1.67%
2025-08-08 0 2.390 2.380 2.390 2.380 2.410 6,442,000 15,384,890 2.3882 2.388 2.378 2.388 2.378 2.408 6,447,674 2.3861 -0.42%
2025-08-07 0 2.400 2.390 2.400 2.360 2.400 8,100,000 19,319,750 2.3852 2.398 2.388 2.398 2.358 2.398 8,107,134 2.3831 0.42%
2025-08-06 0 2.390 2.380 2.390 2.370 2.400 6,931,000 16,525,630 2.3843 2.388 2.378 2.388 2.368 2.398 6,937,105 2.3822 0.42%
2025-08-05 0 2.380 2.380 2.390 2.330 2.390 8,408,000 19,761,670 2.3503 2.378 2.378 2.388 2.328 2.388 8,415,406 2.3483 2.59%
2025-08-04 0 2.320 2.320 2.330 2.300 2.340 7,944,000 18,420,480 2.3188 2.318 2.318 2.328 2.298 2.338 7,950,997 2.3168 0.43%
2025-08-01 0 2.310 2.310 2.320 2.310 2.380 8,830,000 20,619,610 2.3352 2.308 2.308 2.318 2.308 2.378 8,837,777 2.3331 -2.53%
2025-07-31 0 2.370 2.360 2.370 2.360 2.460 10,270,000 24,665,610 2.4017 2.368 2.358 2.368 2.358 2.458 10,279,046 2.3996 -3.66%
2025-07-30 0 2.460 2.450 2.460 2.430 2.480 9,108,000 22,409,370 2.4604 2.458 2.448 2.458 2.428 2.478 9,116,022 2.4582 -0.40%
2025-07-29 0 2.470 2.460 2.470 2.440 2.490 6,991,000 17,183,460 2.4579 2.468 2.458 2.468 2.438 2.488 6,997,157 2.4558 -0.80%
2025-07-28 0 2.490 2.480 2.490 2.480 2.560 10,923,000 27,395,620 2.5081 2.488 2.478 2.488 2.478 2.558 10,932,621 2.5059 -1.58%
2025-07-25 0 2.530 2.530 2.540 2.530 2.670 20,190,000 51,978,681 2.5745 2.528 2.528 2.538 2.528 2.668 20,207,783 2.5722 -4.17%
2025-07-24 0 2.640 2.640 2.650 2.550 2.650 18,109,000 46,843,095 2.5867 2.638 2.638 2.648 2.548 2.648 18,124,950 2.5845 2.72%
2025-07-23 0 2.570 2.560 2.570 2.560 2.780 29,869,000 79,239,518 2.6529 2.568 2.558 2.568 2.558 2.778 29,895,308 2.6506 -3.02%
2025-07-22 0 2.650 2.640 2.650 2.560 2.730 32,063,230 84,184,607 2.6256 2.648 2.638 2.648 2.558 2.728 32,091,470 2.6233 1.53%
2025-07-21 0 2.610 2.600 2.610 2.570 2.650 20,779,000 53,967,340 2.5972 2.608 2.598 2.608 2.568 2.648 20,797,302 2.5949 1.56%
2025-07-18 0 2.570 2.560 2.570 2.540 2.620 12,676,000 32,598,850 2.5717 2.568 2.558 2.568 2.538 2.618 12,687,165 2.5694 1.18%
2025-07-17 0 2.540 2.530 2.540 2.510 2.540 7,236,072 18,226,118 2.5188 2.538 2.528 2.538 2.508 2.538 7,242,445 2.5166 0.40%
2025-07-16 0 2.530 2.520 2.530 2.500 2.540 10,745,000 27,021,720 2.5148 2.528 2.518 2.528 2.498 2.538 10,754,464 2.5126 0.80%
2025-07-15 0 2.510 2.500 2.510 2.500 2.570 10,171,000 25,607,490 2.5177 2.508 2.498 2.508 2.498 2.568 10,179,958 2.5155 -1.95%
2025-07-14 0 2.560 2.550 2.560 2.550 2.610 9,130,000 23,530,320 2.5773 2.558 2.548 2.558 2.548 2.608 9,138,041 2.5750 -1.16%
2025-07-11 0 2.590 2.580 2.590 2.570 2.620 10,988,000 28,441,100 2.5884 2.588 2.578 2.588 2.568 2.618 10,997,678 2.5861 0.39%
2025-07-10 0 2.580 2.560 2.580 2.520 2.600 17,160,000 44,042,110 2.5666 2.578 2.558 2.578 2.518 2.598 17,175,114 2.5643 1.57%
2025-07-09 0 2.540 2.530 2.540 2.520 2.540 8,538,000 21,610,240 2.5311 2.538 2.528 2.538 2.518 2.538 8,545,520 2.5288 0.79%
2025-07-08 0 2.520 2.510 2.520 2.480 2.540 12,908,000 32,386,040 2.5090 2.518 2.508 2.518 2.478 2.538 12,919,369 2.5068 0.80%
2025-07-07 0 2.500 2.490 2.500 2.480 2.520 8,817,000 21,956,390 2.4902 2.498 2.488 2.498 2.478 2.518 8,824,766 2.4880 -0.79%
2025-07-04 0 2.520 2.510 2.520 2.500 2.610 8,645,000 22,128,770 2.5597 2.518 2.508 2.518 2.498 2.608 8,652,614 2.5575 -2.70%
2025-07-03 0 2.590 2.570 2.590 2.560 2.620 9,430,000 24,386,370 2.5860 2.588 2.568 2.588 2.558 2.618 9,438,306 2.5838 -1.15%
2025-07-02 0 2.620 2.600 2.620 2.500 2.650 22,414,000 57,815,010 2.5794 2.618 2.598 2.618 2.498 2.648 22,433,742 2.5771 3.56%
2025-06-30 0 2.530 2.520 2.530 2.480 2.530 13,516,000 33,779,270 2.4992 2.528 2.518 2.528 2.478 2.528 13,527,905 2.4970 2.02%
2025-06-27 0 2.480 2.480 2.490 2.470 2.500 10,426,000 25,890,295 2.4832 2.478 2.478 2.488 2.468 2.498 10,435,183 2.4811 0.00%
2025-06-26 0 2.480 2.470 2.480 2.460 2.480 9,444,000 23,331,770 2.4705 2.478 2.468 2.478 2.458 2.478 9,452,318 2.4684 0.40%
2025-06-25 0 2.470 2.470 2.480 2.470 2.510 9,084,000 22,535,040 2.4807 2.468 2.468 2.478 2.468 2.508 9,092,001 2.4786 0.00%
2025-06-24 0 2.470 2.470 2.480 2.470 2.520 7,610,000 18,936,660 2.4884 2.468 2.468 2.478 2.468 2.518 7,616,703 2.4862 -1.20%
2025-06-23 0 2.500 2.490 2.500 2.490 2.540 9,929,691 24,913,653 2.5090 2.498 2.488 2.498 2.488 2.538 9,938,437 2.5068 -0.79%
2025-06-20 0 2.520 2.510 2.520 2.500 2.560 15,162,000 38,160,230 2.5168 2.518 2.508 2.518 2.498 2.558 15,175,354 2.5146 0.80%
2025-06-19 0 2.500 2.480 2.500 2.450 2.510 7,759,785 19,238,486 2.4793 2.498 2.478 2.498 2.448 2.508 7,766,620 2.4771 0.00%
2025-06-18 0 2.500 2.490 2.500 2.500 2.550 10,249,312 25,754,843 2.5128 2.498 2.488 2.498 2.498 2.548 10,258,339 2.5106 0.00%
2025-06-17 0 2.500 2.500 2.520 2.490 2.530 8,844,212 22,213,922 2.5117 2.498 2.498 2.518 2.488 2.528 8,852,002 2.5095 -0.79%
2025-06-16 0 2.520 2.520 2.530 2.480 2.530 11,329,000 28,390,010 2.5060 2.518 2.518 2.528 2.478 2.528 11,338,978 2.5038 0.00%
2025-06-13 0 2.520 2.520 2.530 2.520 2.620 6,970,000 17,819,660 2.5566 2.518 2.518 2.528 2.518 2.618 6,976,139 2.5544 -2.33%
2025-06-12 0 2.580 2.570 2.580 2.530 2.590 11,207,000 28,566,722 2.5490 2.578 2.568 2.578 2.528 2.588 11,216,871 2.5468 1.18%
2025-06-11 0 2.550 2.540 2.550 2.470 2.570 14,437,000 36,391,280 2.5207 2.548 2.538 2.548 2.468 2.568 14,449,716 2.5185 2.41%
2025-06-10 0 2.490 2.480 2.490 2.470 2.510 11,918,000 29,609,290 2.4844 2.488 2.478 2.488 2.468 2.508 11,928,497 2.4822 0.00%
2025-06-09 0 2.490 2.480 2.490 2.480 2.510 7,953,000 19,801,050 2.4898 2.488 2.478 2.488 2.478 2.508 7,960,005 2.4876 0.57%
2025-06-06 0 2.500 2.490 2.500 2.480 2.530 9,894,000 24,753,693 2.5019 2.474 2.464 2.474 2.454 2.504 9,998,702 2.4757 -0.40%
2025-06-05 0 2.510 2.500 2.510 2.500 2.550 8,254,000 20,845,690 2.5255 2.484 2.474 2.484 2.474 2.523 8,341,347 2.4991 -0.40%
2025-06-04 0 2.520 2.510 2.520 2.490 2.530 8,806,000 22,070,829 2.5063 2.494 2.484 2.494 2.464 2.504 8,899,188 2.4801 0.00%
2025-06-03 0 2.520 2.510 2.520 2.480 2.550 10,013,000 25,163,875 2.5131 2.494 2.484 2.494 2.454 2.523 10,118,961 2.4868 1.20%
2025-06-02 0 2.490 2.480 2.490 2.460 2.500 8,468,000 21,030,460 2.4835 2.464 2.454 2.464 2.434 2.474 8,557,611 2.4575 0.40%
2025-05-30 0 2.480 2.470 2.480 2.470 2.550 6,539,000 16,358,180 2.5016 2.454 2.444 2.454 2.444 2.523 6,608,198 2.4754 -2.36%
2025-05-29 0 2.540 2.530 2.540 2.500 2.560 11,750,000 29,717,490 2.5291 2.513 2.504 2.513 2.474 2.533 11,874,343 2.5027 -0.78%
2025-05-28 0 2.560 2.560 2.570 2.530 2.570 12,405,000 31,649,280 2.5513 2.533 2.533 2.543 2.504 2.543 12,536,274 2.5246 0.79%
2025-05-27 0 2.540 2.540 2.550 2.510 2.560 10,841,000 27,414,750 2.5288 2.513 2.513 2.523 2.484 2.533 10,955,723 2.5023 0.79%
2025-05-26 0 2.520 2.510 2.520 2.490 2.560 11,776,000 29,699,740 2.5221 2.494 2.484 2.494 2.464 2.533 11,900,618 2.4956 1.61%
2025-05-23 0 2.480 2.470 2.480 2.430 2.530 22,316,000 55,189,984 2.4731 2.454 2.444 2.454 2.405 2.504 22,552,156 2.4472 1.22%
2025-05-22 0 2.450 2.450 2.460 2.380 2.490 18,702,000 45,771,790 2.4474 2.424 2.424 2.434 2.355 2.464 18,899,911 2.4218 2.94%
2025-05-21 0 2.380 2.380 2.390 2.360 2.390 7,671,000 18,209,350 2.3738 2.355 2.355 2.365 2.335 2.365 7,752,177 2.3489 0.00%
2025-05-20 0 2.380 2.370 2.380 2.340 2.400 31,888,000 76,066,740 2.3854 2.355 2.345 2.355 2.315 2.375 32,225,450 2.3605 -0.42%
2025-05-19 0 2.390 2.390 2.400 2.390 2.760 17,381,000 43,433,040 2.4989 2.365 2.365 2.375 2.365 2.731 17,564,932 2.4727 -3.63%
2025-05-16 0 2.480 2.470 2.480 2.470 2.540 6,592,000 16,382,060 2.4851 2.454 2.444 2.454 2.444 2.513 6,661,759 2.4591 0.00%
2025-05-15 0 2.480 2.480 2.490 2.480 2.510 7,480,000 18,631,120 2.4908 2.454 2.454 2.464 2.454 2.484 7,559,156 2.4647 -0.80%
2025-05-14 0 2.500 2.490 2.500 2.470 2.540 5,789,000 14,450,300 2.4962 2.474 2.464 2.474 2.444 2.513 5,850,261 2.4700 -1.96%
2025-05-13 0 2.550 2.520 2.550 2.510 2.570 10,661,000 27,040,960 2.5364 2.523 2.494 2.523 2.484 2.543 10,773,819 2.5099 1.59%
2025-05-12 0 2.510 2.510 2.520 2.480 2.520 10,517,000 26,293,990 2.5001 2.484 2.484 2.494 2.454 2.494 10,628,295 2.4740 0.40%
2025-05-09 0 2.500 2.490 2.500 2.480 2.510 7,186,000 17,944,390 2.4971 2.474 2.464 2.474 2.454 2.484 7,262,045 2.4710 0.00%
2025-05-08 0 2.500 2.500 2.510 2.480 2.510 9,674,000 24,107,910 2.4920 2.474 2.474 2.484 2.454 2.484 9,776,374 2.4659 0.40%
2025-05-07 0 2.490 2.480 2.490 2.460 2.510 7,486,000 18,632,385 2.4890 2.464 2.454 2.464 2.434 2.484 7,565,220 2.4629 0.81%
2025-05-06 0 2.470 2.470 2.480 2.460 2.550 5,965,000 14,852,575 2.4900 2.444 2.444 2.454 2.434 2.523 6,028,124 2.4639 -3.52%
2025-05-02 0 2.560 2.530 2.560 2.470 2.560 11,264,000 28,296,780 2.5121 2.533 2.504 2.533 2.444 2.533 11,383,200 2.4858 1.99%
2025-04-30 0 2.510 2.500 2.510 2.490 2.530 7,891,000 19,772,420 2.5057 2.484 2.474 2.484 2.464 2.504 7,974,505 2.4795 0.00%
2025-04-29 0 2.510 2.510 2.530 2.500 2.550 10,156,000 25,544,270 2.5152 2.484 2.484 2.504 2.474 2.523 10,263,475 2.4889 -1.57%
2025-04-28 0 2.550 2.530 2.550 2.500 2.550 9,394,000 23,737,070 2.5268 2.523 2.504 2.523 2.474 2.523 9,493,411 2.5004 0.39%
2025-04-25 0 2.540 2.520 2.540 2.490 2.550 12,015,000 30,359,260 2.5268 2.513 2.494 2.513 2.464 2.523 12,142,147 2.5003 1.20%
2025-04-24 0 2.510 2.510 2.530 2.490 2.570 8,826,000 22,195,634 2.5148 2.484 2.484 2.504 2.464 2.543 8,919,400 2.4885 -1.95%
2025-04-23 0 2.560 2.540 2.560 2.510 2.570 13,407,000 33,983,640 2.5348 2.533 2.513 2.533 2.484 2.543 13,548,878 2.5082 2.81%
2025-04-22 0 2.490 2.490 2.500 2.490 2.580 7,097,000 17,831,765 2.5126 2.464 2.464 2.474 2.464 2.553 7,172,103 2.4863 -1.58%
2025-04-17 0 2.530 2.510 2.530 2.510 2.550 6,884,000 17,411,980 2.5293 2.504 2.484 2.504 2.484 2.523 6,956,849 2.5029 -0.78%
2025-04-16 0 2.550 2.540 2.550 2.510 2.580 7,349,000 18,613,070 2.5327 2.523 2.513 2.523 2.484 2.553 7,426,770 2.5062 -1.16%
2025-04-15 0 2.580 2.570 2.580 2.540 2.600 9,006,420 23,142,765 2.5696 2.553 2.543 2.553 2.513 2.573 9,101,729 2.5427 0.39%
2025-04-14 0 2.570 2.560 2.570 2.550 2.620 6,953,000 17,937,030 2.5798 2.543 2.533 2.543 2.523 2.593 7,026,579 2.5527 -0.39%
2025-04-11 0 2.580 2.580 2.590 2.470 2.600 11,202,000 28,396,845 2.5350 2.553 2.553 2.563 2.444 2.573 11,320,544 2.5084 4.45%
2025-04-10 0 2.470 2.470 2.490 2.470 2.570 8,828,000 22,166,131 2.5109 2.444 2.444 2.464 2.444 2.543 8,921,421 2.4846 -1.20%
2025-04-09 0 2.500 2.490 2.500 2.400 2.500 9,187,000 22,635,480 2.4639 2.474 2.464 2.474 2.375 2.474 9,284,220 2.4381 2.04%
2025-04-08 0 2.450 2.450 2.460 2.410 2.520 7,928,000 19,541,380 2.4649 2.424 2.424 2.434 2.385 2.494 8,011,897 2.4390 -1.21%
2025-04-07 0 2.480 2.460 2.480 2.460 2.620 7,030,000 17,570,070 2.4993 2.454 2.434 2.454 2.434 2.593 7,104,394 2.4731 -6.06%
2025-04-03 0 2.640 2.640 2.650 2.590 2.660 8,212,000 21,591,570 2.6293 2.612 2.612 2.622 2.563 2.632 8,298,902 2.6017 -0.75%
2025-04-02 0 2.660 2.640 2.660 2.560 2.680 11,594,000 30,421,440 2.6239 2.632 2.612 2.632 2.533 2.652 11,716,692 2.5964 3.91%
2025-04-01 0 2.560 2.550 2.560 2.510 2.580 11,621,000 29,523,640 2.5405 2.533 2.523 2.533 2.484 2.553 11,743,978 2.5139 2.40%
2025-03-31 0 2.500 2.490 2.500 2.420 2.500 9,080,000 22,429,756 2.4702 2.474 2.464 2.474 2.395 2.474 9,176,088 2.4444 0.40%
2025-03-28 0 2.490 2.490 2.500 2.490 2.550 8,644,000 21,841,420 2.5268 2.464 2.464 2.474 2.464 2.523 8,735,474 2.5003 -0.80%
2025-03-27 0 2.510 2.510 2.520 2.490 2.540 8,933,000 22,450,765 2.5132 2.484 2.484 2.494 2.464 2.513 9,027,532 2.4869 -0.79%
2025-03-26 0 2.530 2.520 2.530 2.480 2.530 7,797,000 19,518,960 2.5034 2.504 2.494 2.504 2.454 2.504 7,879,511 2.4772 2.02%
2025-03-25 0 2.480 2.480 2.490 2.470 2.510 7,304,000 18,182,598 2.4894 2.454 2.454 2.464 2.444 2.484 7,381,294 2.4633 -0.40%
2025-03-24 0 2.490 2.480 2.490 2.480 2.580 7,956,000 19,994,790 2.5132 2.464 2.454 2.464 2.454 2.553 8,040,193 2.4869 -2.35%
2025-03-21 0 2.550 2.550 2.560 2.540 2.740 13,219,000 34,568,170 2.6150 2.523 2.523 2.533 2.513 2.711 13,358,888 2.5877 -5.20%
2025-03-20 0 2.690 2.680 2.690 2.570 2.950 27,772,000 76,637,250 2.7595 2.662 2.652 2.662 2.543 2.919 28,065,893 2.7306 2.28%
2025-03-19 0 2.630 2.620 2.630 2.610 2.690 4,836,000 12,750,980 2.6367 2.602 2.593 2.602 2.583 2.662 4,887,176 2.6091 -0.75%
2025-03-18 0 2.650 2.650 2.660 2.630 2.690 8,299,000 22,076,850 2.6602 2.622 2.622 2.632 2.602 2.662 8,386,823 2.6323 1.15%
2025-03-17 0 2.620 2.620 2.630 2.620 2.750 9,006,000 24,134,850 2.6799 2.593 2.593 2.602 2.593 2.721 9,101,305 2.6518 -4.03%
2025-03-14 0 2.730 2.730 2.740 2.700 2.780 13,464,000 36,766,710 2.7307 2.701 2.701 2.711 2.672 2.751 13,606,481 2.7021 1.11%
2025-03-13 0 2.700 2.690 2.700 2.660 3.260 23,753,000 66,800,120 2.8123 2.672 2.662 2.672 2.632 3.226 24,004,363 2.7828 -5.26%
2025-03-12 0 2.850 2.850 2.860 2.810 2.860 8,850,000 25,084,550 2.8344 2.820 2.820 2.830 2.781 2.830 8,943,654 2.8047 0.71%
2025-03-11 0 2.830 2.830 2.840 2.780 2.850 8,248,000 23,283,800 2.8230 2.800 2.800 2.810 2.751 2.820 8,335,283 2.7934 1.07%
2025-03-10 0 2.800 2.780 2.800 2.700 2.800 9,731,000 26,704,090 2.7442 2.771 2.751 2.771 2.672 2.771 9,833,977 2.7155 2.94%
2025-03-07 0 2.720 2.710 2.720 2.700 2.730 8,381,000 22,713,680 2.7101 2.692 2.682 2.692 2.672 2.701 8,469,691 2.6818 0.37%
2025-03-06 0 2.710 2.700 2.710 2.700 2.770 10,259,000 27,955,470 2.7250 2.682 2.672 2.682 2.672 2.741 10,367,564 2.6964 -1.45%
2025-03-05 0 2.750 2.750 2.760 2.710 2.760 9,572,000 26,212,290 2.7384 2.721 2.721 2.731 2.682 2.731 9,673,294 2.7098 0.73%
2025-03-04 0 2.730 2.720 2.730 2.690 2.770 8,536,000 23,237,080 2.7222 2.701 2.692 2.701 2.662 2.741 8,626,331 2.6937 -0.73%
2025-03-03 0 2.750 2.730 2.750 2.720 2.800 8,729,000 24,037,640 2.7538 2.721 2.701 2.721 2.692 2.771 8,821,373 2.7249 1.10%
2025-02-28 0 2.720 2.720 2.730 2.710 2.750 8,526,000 23,272,780 2.7296 2.692 2.692 2.701 2.682 2.721 8,616,225 2.7010 -0.37%
2025-02-27 0 2.730 2.720 2.730 2.660 2.990 12,631,000 34,732,280 2.7498 2.701 2.692 2.701 2.632 2.959 12,764,666 2.7210 1.11%
2025-02-26 0 2.700 2.670 2.700 2.640 2.700 9,173,847 24,489,249 2.6695 2.672 2.642 2.672 2.612 2.672 9,270,928 2.6415 1.89%
2025-02-25 0 2.650 2.630 2.650 2.600 2.810 6,185,000 16,324,920 2.6394 2.622 2.602 2.622 2.573 2.781 6,250,452 2.6118 -0.38%
2025-02-24 0 2.660 2.660 2.670 2.650 2.730 5,280,000 14,159,650 2.6818 2.632 2.632 2.642 2.622 2.701 5,335,875 2.6537 -2.92%
2025-02-21 0 2.740 2.740 2.750 2.740 2.800 4,350,000 12,024,560 2.7643 2.711 2.711 2.721 2.711 2.771 4,396,033 2.7353 -1.44%
2025-02-20 0 2.780 2.770 2.780 2.770 2.820 7,699,000 21,500,150 2.7926 2.751 2.741 2.751 2.741 2.790 7,780,474 2.7633 0.00%
2025-02-19 0 2.780 2.770 2.780 2.740 2.800 8,085,000 22,399,190 2.7705 2.751 2.741 2.751 2.711 2.771 8,170,558 2.7415 1.09%
2025-02-18 0 2.750 2.740 2.750 2.700 2.770 7,859,000 21,578,240 2.7457 2.721 2.711 2.721 2.672 2.741 7,942,167 2.7169 0.73%
2025-02-17 0 2.730 2.730 2.740 2.720 2.780 6,845,000 18,747,440 2.7389 2.701 2.701 2.711 2.692 2.751 6,917,436 2.7102 -0.73%
2025-02-14 0 2.750 2.750 2.760 2.720 2.790 6,871,000 18,864,750 2.7456 2.721 2.721 2.731 2.692 2.761 6,943,711 2.7168 0.73%
2025-02-13 0 2.730 2.730 2.740 2.720 2.820 7,376,000 20,641,750 2.7985 2.701 2.701 2.711 2.692 2.790 7,454,056 2.7692 -2.85%
2025-02-12 0 2.810 2.790 2.810 2.790 2.850 7,376,000 20,788,140 2.8183 2.781 2.761 2.781 2.761 2.820 7,454,056 2.7888 -1.06%
2025-02-11 0 2.840 2.830 2.840 2.790 2.860 7,893,000 22,325,120 2.8285 2.810 2.800 2.810 2.761 2.830 7,976,527 2.7989 1.79%
2025-02-10 0 2.790 2.790 2.810 2.750 2.810 8,567,000 23,767,690 2.7743 2.761 2.761 2.781 2.721 2.781 8,657,659 2.7453 1.45%
2025-02-07 0 2.750 2.740 2.750 2.740 2.790 6,102,000 16,881,520 2.7666 2.721 2.711 2.721 2.711 2.761 6,166,574 2.7376 -0.72%
2025-02-06 0 2.770 2.760 2.770 2.730 2.790 9,115,000 25,170,400 2.7614 2.741 2.731 2.741 2.701 2.761 9,211,458 2.7325 0.73%
2025-02-05 0 2.750 2.740 2.750 2.710 2.890 7,162,000 19,643,470 2.7427 2.721 2.711 2.721 2.682 2.860 7,237,791 2.7140 1.10%
2025-02-04 0 2.720 2.710 2.720 2.680 2.720 8,923,000 24,155,390 2.7071 2.692 2.682 2.692 2.652 2.692 9,017,426 2.6787 1.12%
2025-02-03 0 2.690 2.680 2.690 2.680 2.800 7,729,000 20,923,050 2.7071 2.662 2.652 2.662 2.652 2.771 7,810,791 2.6787 -1.10%
2025-01-28 0 2.720 2.710 2.720 2.690 2.750 6,289,000 17,089,482 2.7174 2.692 2.682 2.692 2.662 2.721 6,355,552 2.6889 -0.73%
2025-01-27 0 2.740 2.730 2.740 2.680 2.760 9,614,000 26,352,560 2.7411 2.711 2.701 2.711 2.652 2.731 9,715,739 2.7124 2.62%
2025-01-24 0 2.670 2.670 2.680 2.660 2.690 6,549,000 17,530,600 2.6768 2.642 2.642 2.652 2.632 2.662 6,618,304 2.6488 0.00%
2025-01-23 0 2.670 2.670 2.680 2.670 2.700 6,895,000 18,531,530 2.6877 2.642 2.642 2.652 2.642 2.672 6,967,965 2.6595 -0.74%
2025-01-22 0 2.690 2.680 2.690 2.660 2.700 9,392,000 25,211,490 2.6844 2.662 2.652 2.662 2.632 2.672 9,491,390 2.6562 0.75%
2025-01-21 0 2.670 2.660 2.670 2.660 2.710 4,811,000 12,896,180 2.6806 2.642 2.632 2.642 2.632 2.682 4,861,912 2.6525 -1.11%
2025-01-20 0 2.700 2.690 2.700 2.690 2.710 7,199,000 19,397,090 2.6944 2.672 2.662 2.672 2.662 2.682 7,275,182 2.6662 0.00%
2025-01-17 0 2.700 2.690 2.700 2.690 2.730 5,479,000 14,878,195 2.7155 2.672 2.662 2.672 2.662 2.701 5,536,981 2.6871 -0.74%
2025-01-16 0 2.720 2.710 2.720 2.680 2.730 7,409,000 20,046,040 2.7056 2.692 2.682 2.692 2.652 2.701 7,487,405 2.6773 0.74%
2025-01-15 0 2.700 2.690 2.700 2.700 2.730 7,270,000 19,683,690 2.7075 2.672 2.662 2.672 2.672 2.701 7,346,934 2.6792 -0.74%
2025-01-14 0 2.720 2.710 2.720 2.700 2.750 9,621,000 26,251,140 2.7285 2.692 2.682 2.692 2.672 2.721 9,722,813 2.7000 1.12%
2025-01-13 0 2.690 2.680 2.690 2.650 2.710 9,305,000 24,993,850 2.6861 2.662 2.652 2.662 2.622 2.682 9,403,469 2.6579 0.75%
2025-01-10 0 2.670 2.670 2.680 2.660 2.710 5,637,000 15,170,050 2.6912 2.642 2.642 2.652 2.632 2.682 5,696,653 2.6630 -1.11%
2025-01-09 0 2.700 2.700 2.710 2.680 2.720 7,786,000 21,077,380 2.7071 2.672 2.672 2.682 2.652 2.692 7,868,394 2.6787 0.37%
2025-01-08 0 2.690 2.680 2.690 2.660 2.730 5,174,000 13,884,200 2.6835 2.662 2.652 2.662 2.632 2.701 5,228,753 2.6554 -0.37%
2025-01-07 0 2.700 2.700 2.710 2.700 2.740 5,818,000 15,807,300 2.7170 2.672 2.672 2.682 2.672 2.711 5,879,568 2.6885 0.00%
2025-01-06 0 2.700 2.690 2.700 2.670 2.760 9,292,000 25,101,930 2.7015 2.672 2.662 2.672 2.642 2.731 9,390,331 2.6732 -0.74%
2025-01-03 0 2.720 2.710 2.720 2.720 2.780 4,893,000 13,423,070 2.7433 2.692 2.682 2.692 2.692 2.751 4,944,780 2.7146 -1.81%
2025-01-02 0 2.770 2.760 2.770 2.760 2.830 7,546,000 21,064,570 2.7915 2.741 2.731 2.741 2.731 2.800 7,625,855 2.7623 0.36%
2024-12-31 0 2.760 2.760 2.770 2.740 2.820 3,782,000 10,484,755 2.7723 2.731 2.731 2.741 2.711 2.790 3,822,023 2.7432 -1.43%
2024-12-30 0 2.800 2.790 2.800 2.800 2.870 5,493,000 15,559,650 2.8326 2.771 2.761 2.771 2.771 2.840 5,551,129 2.8030 -1.75%
2024-12-27 0 2.850 2.830 2.850 2.830 2.880 9,250,000 26,394,340 2.8534 2.820 2.800 2.820 2.800 2.850 9,347,887 2.8236 0.00%
2024-12-24 0 2.850 2.840 2.850 2.850 2.880 2,377,000 6,792,530 2.8576 2.820 2.810 2.820 2.820 2.850 2,402,154 2.8277 0.00%
2024-12-23 0 2.850 2.850 2.860 2.840 2.870 8,364,000 23,894,303 2.8568 2.820 2.820 2.830 2.810 2.840 8,452,511 2.8269 1.06%
2024-12-20 0 2.820 2.820 2.840 2.820 2.880 9,609,044 27,342,977 2.8455 2.790 2.790 2.810 2.790 2.850 9,710,730 2.8157 -1.40%
2024-12-19 0 2.860 2.850 2.860 2.790 2.910 16,900,000 48,266,900 2.8560 2.830 2.820 2.830 2.761 2.880 17,078,842 2.8261 2.14%
2024-12-18 0 2.800 2.790 2.800 2.690 3.200 130,958,000 376,353,507 2.8738 2.771 2.761 2.771 2.662 3.166 132,343,845 2.8438 -17.89%
2024-12-17 0 3.410 3.400 3.410 3.220 3.410 13,314,000 43,779,470 3.2882 3.374 3.364 3.374 3.186 3.374 13,454,894 3.2538 5.25%
2024-12-16 0 3.240 3.240 3.250 3.150 3.240 9,842,000 31,542,480 3.2049 3.206 3.206 3.216 3.117 3.206 9,946,152 3.1713 2.21%
2024-12-13 0 3.170 3.150 3.170 3.130 3.180 6,673,000 21,030,820 3.1516 3.137 3.117 3.137 3.097 3.147 6,743,616 3.1186 0.32%
2024-12-12 0 3.160 3.140 3.160 3.110 3.200 8,154,000 25,768,930 3.1603 3.127 3.107 3.127 3.077 3.166 8,240,289 3.1272 1.61%
2024-12-11 0 3.110 3.090 3.110 3.040 3.120 7,531,000 23,332,880 3.0982 3.077 3.058 3.077 3.008 3.087 7,610,696 3.0658 1.30%
2024-12-10 0 3.070 3.040 3.070 3.040 3.110 9,847,000 30,243,780 3.0714 3.038 3.008 3.038 3.008 3.077 9,951,205 3.0392 0.33%
2024-12-09 0 3.060 3.040 3.060 3.000 3.060 6,841,000 20,709,920 3.0273 3.028 3.008 3.028 2.969 3.028 6,913,394 2.9956 1.66%
2024-12-06 0 3.010 3.000 3.010 2.970 3.030 41,042,000 123,505,165 3.0092 2.978 2.969 2.978 2.939 2.998 41,476,321 2.9777 0.00%
2024-12-05 0 3.010 3.000 3.010 2.950 3.010 6,664,000 19,861,160 2.9804 2.978 2.969 2.978 2.919 2.978 6,734,521 2.9492 0.00%
2024-12-04 0 3.010 3.010 3.020 2.990 3.090 5,037,000 15,299,360 3.0374 2.978 2.978 2.988 2.959 3.058 5,090,303 3.0056 -1.95%
2024-12-03 0 3.070 3.060 3.070 3.050 3.120 7,083,000 21,837,310 3.0831 3.038 3.028 3.038 3.018 3.087 7,157,955 3.0508 -1.60%
2024-12-02 0 3.120 3.100 3.120 3.070 3.140 8,993,000 27,956,060 3.1086 3.087 3.068 3.087 3.038 3.107 9,088,167 3.0761 0.65%
2024-11-29 0 3.100 3.100 3.110 3.070 3.120 7,029,000 21,789,900 3.1000 3.068 3.068 3.077 3.038 3.087 7,103,383 3.0675 0.00%
2024-11-28 0 3.100 3.100 3.110 3.090 3.150 4,119,000 12,874,820 3.1257 3.068 3.068 3.077 3.058 3.117 4,162,589 3.0930 -0.96%
2024-11-27 0 3.130 3.130 3.150 3.130 3.170 8,007,000 25,184,170 3.1453 3.097 3.097 3.117 3.097 3.137 8,091,733 3.1123 -0.63%
2024-11-26 0 3.150 3.140 3.150 3.120 3.170 6,186,000 19,480,857 3.1492 3.117 3.107 3.117 3.087 3.137 6,251,463 3.1162 -0.32%
2024-11-25 0 3.160 3.150 3.160 3.110 3.190 8,054,000 25,455,998 3.1607 3.127 3.117 3.127 3.077 3.157 8,139,230 3.1276 -0.63%
2024-11-22 0 3.180 3.160 3.180 3.130 3.200 20,045,000 63,506,360 3.1682 3.147 3.127 3.147 3.097 3.166 20,257,124 3.1350 0.63%
2024-11-21 0 3.160 3.150 3.160 3.150 3.190 6,469,000 20,536,600 3.1746 3.127 3.117 3.127 3.117 3.157 6,537,457 3.1414 0.32%
2024-11-20 0 3.150 3.150 3.160 3.140 3.210 9,893,000 31,340,470 3.1679 3.117 3.117 3.127 3.107 3.176 9,997,691 3.1348 -1.25%
2024-11-19 0 3.190 3.180 3.190 3.140 3.230 10,951,000 34,804,216 3.1782 3.157 3.147 3.157 3.107 3.196 11,066,887 3.1449 0.31%
2024-11-18 0 3.180 3.170 3.180 3.150 3.230 11,210,000 35,696,370 3.1843 3.147 3.137 3.147 3.117 3.196 11,328,628 3.1510 0.95%
2024-11-15 0 3.150 3.150 3.160 3.150 3.260 4,892,000 15,711,700 3.2117 3.117 3.117 3.127 3.117 3.226 4,943,769 3.1781 -1.56%
2024-11-14 0 3.200 3.200 3.220 3.190 3.240 9,476,000 30,493,139 3.2179 3.166 3.166 3.186 3.157 3.206 9,576,278 3.1842 0.00%
2024-11-13 0 3.200 3.190 3.200 3.140 3.280 6,373,000 20,341,150 3.1918 3.166 3.157 3.166 3.107 3.246 6,440,441 3.1583 -3.03%
2024-11-12 0 3.300 3.280 3.300 3.250 3.360 20,682,000 67,830,905 3.2797 3.265 3.246 3.265 3.216 3.325 20,900,864 3.2454 0.61%
2024-11-11 0 3.280 3.270 3.280 3.250 3.290 7,078,000 23,133,580 3.2684 3.246 3.236 3.246 3.216 3.256 7,152,902 3.2342 0.00%
2024-11-08 0 3.280 3.270 3.280 3.220 3.280 7,812,000 25,488,710 3.2628 3.246 3.236 3.246 3.186 3.246 7,894,669 3.2286 0.61%
2024-11-07 0 3.260 3.250 3.260 3.240 3.310 5,858,000 19,149,155 3.2689 3.226 3.216 3.226 3.206 3.275 5,919,991 3.2347 -1.81%
2024-11-06 0 3.320 3.310 3.320 3.250 3.320 6,649,000 21,724,900 3.2674 3.285 3.275 3.285 3.216 3.285 6,719,362 3.2332 0.91%
2024-11-05 0 3.290 3.280 3.290 3.230 3.300 7,897,000 25,813,610 3.2688 3.256 3.246 3.256 3.196 3.265 7,980,569 3.2346 0.92%
2024-11-04 0 3.260 3.250 3.260 3.240 3.280 6,419,000 20,924,500 3.2598 3.226 3.216 3.226 3.206 3.246 6,486,928 3.2256 -0.61%
2024-11-01 0 3.280 3.270 3.280 3.250 3.310 5,246,000 17,176,180 3.2741 3.246 3.236 3.246 3.216 3.275 5,301,515 3.2399 0.00%
2024-10-31 0 3.280 3.280 3.290 3.200 3.290 13,232,249 43,048,789 3.2533 3.246 3.246 3.256 3.166 3.256 13,372,277 3.2193 0.92%
2024-10-30 0 3.250 3.240 3.250 3.150 3.250 11,508,249 36,850,246 3.2021 3.216 3.206 3.216 3.117 3.216 11,630,034 3.1685 2.20%
2024-10-29 0 3.180 3.170 3.180 3.150 3.200 5,870,000 18,660,570 3.1790 3.147 3.137 3.147 3.117 3.166 5,932,118 3.1457 0.95%
2024-10-28 0 3.150 3.140 3.150 3.130 3.200 5,848,000 18,522,875 3.1674 3.117 3.107 3.117 3.097 3.166 5,909,886 3.1342 -1.25%
2024-10-25 0 3.190 3.180 3.190 3.170 3.260 9,175,000 29,434,265 3.2081 3.157 3.147 3.157 3.137 3.226 9,272,093 3.1745 0.00%
2024-10-24 0 3.190 3.180 3.190 3.190 3.320 4,227,000 13,638,340 3.2265 3.157 3.147 3.157 3.157 3.285 4,271,732 3.1927 -3.04%
2024-10-23 0 3.290 3.280 3.290 3.280 3.320 6,332,000 20,878,160 3.2972 3.256 3.246 3.256 3.246 3.285 6,399,008 3.2627 -0.90%
2024-10-22 0 3.320 3.310 3.320 3.310 3.340 6,640,000 22,048,680 3.3206 3.285 3.275 3.285 3.275 3.305 6,710,267 3.2858 0.00%
2024-10-21 0 3.320 3.320 3.330 3.280 3.360 7,184,000 23,788,960 3.3114 3.285 3.285 3.295 3.246 3.325 7,260,024 3.2767 -0.60%
2024-10-18 0 3.340 3.340 3.350 3.200 3.350 10,907,000 35,757,090 3.2784 3.305 3.305 3.315 3.166 3.315 11,022,422 3.2440 2.77%
2024-10-17 0 3.250 3.240 3.250 3.190 3.400 5,873,000 19,125,500 3.2565 3.216 3.206 3.216 3.157 3.364 5,935,150 3.2224 -2.11%
2024-10-16 0 3.320 3.320 3.330 3.220 3.340 12,380,000 40,374,540 3.2613 3.285 3.285 3.295 3.186 3.305 12,511,010 3.2271 1.84%
2024-10-15 0 3.260 3.260 3.270 3.220 3.340 4,679,000 15,343,450 3.2792 3.226 3.226 3.236 3.186 3.305 4,728,515 3.2449 -2.40%
2024-10-14 0 3.340 3.330 3.340 3.300 3.420 9,444,000 31,565,646 3.3424 3.305 3.295 3.305 3.265 3.384 9,543,940 3.3074 -2.05%
2024-10-10 0 3.410 3.400 3.410 3.300 3.500 6,757,000 22,979,975 3.4009 3.374 3.364 3.374 3.265 3.463 6,828,505 3.3653 3.33%
2024-10-09 0 3.300 3.290 3.300 3.260 3.410 4,817,000 15,988,950 3.3193 3.265 3.256 3.265 3.226 3.374 4,867,975 3.2845 -2.65%
2024-10-08 0 3.390 3.380 3.390 3.310 3.620 16,995,000 58,449,325 3.4392 3.355 3.345 3.355 3.275 3.582 17,174,847 3.4032 -6.35%
2024-10-07 0 3.620 3.610 3.620 3.450 3.700 10,751,121 38,724,192 3.6019 3.582 3.572 3.582 3.414 3.661 10,864,893 3.5642 5.85%
2024-10-04 0 3.420 3.410 3.420 3.260 3.480 7,143,000 24,089,140 3.3724 3.384 3.374 3.384 3.226 3.444 7,218,590 3.3371 4.91%
2024-10-03 0 3.260 3.260 3.270 3.230 3.300 5,205,000 16,964,940 3.2594 3.226 3.226 3.236 3.196 3.265 5,260,081 3.2252 -1.81%
2024-10-02 0 3.320 3.310 3.320 3.130 3.330 10,629,000 34,379,620 3.2345 3.285 3.275 3.285 3.097 3.295 10,741,480 3.2006 5.06%
2024-09-30 0 3.160 3.150 3.160 3.130 3.210 7,217,000 22,728,025 3.1492 3.127 3.117 3.127 3.097 3.176 7,293,373 3.1163 0.32%
2024-09-27 0 3.150 3.130 3.150 3.070 3.180 8,132,000 25,428,300 3.1269 3.117 3.097 3.117 3.038 3.147 8,218,056 3.0942 2.94%
2024-09-26 0 3.060 3.050 3.060 3.020 3.100 9,546,000 29,067,280 3.0450 3.028 3.018 3.028 2.988 3.068 9,647,019 3.0131 0.99%
2024-09-25 0 3.030 3.020 3.030 2.990 3.060 6,067,000 18,428,320 3.0375 2.998 2.988 2.998 2.959 3.028 6,131,203 3.0057 1.34%
2024-09-24 0 2.990 2.990 3.000 2.970 3.060 11,750,000 35,271,955 3.0019 2.959 2.959 2.969 2.939 3.028 11,874,343 2.9704 -1.32%
2024-09-23 0 3.030 3.010 3.030 2.970 3.030 10,058,000 30,201,590 3.0027 2.998 2.978 2.998 2.939 2.998 10,164,437 2.9713 1.00%
2024-09-20 0 3.000 2.990 3.000 2.950 3.000 17,677,000 52,764,127 2.9849 2.969 2.959 2.969 2.919 2.969 17,864,064 2.9536 0.33%
2024-09-19 0 2.990 2.980 2.990 2.980 3.050 6,637,000 19,997,080 3.0130 2.959 2.949 2.959 2.949 3.018 6,707,235 2.9814 -0.99%
2024-09-17 0 3.020 3.020 3.030 2.960 3.090 12,435,000 37,649,680 3.0277 2.988 2.988 2.998 2.929 3.058 12,566,592 2.9960 1.00%
2024-09-16 0 2.990 2.970 2.990 2.920 2.990 8,795,000 25,967,810 2.9526 2.959 2.939 2.959 2.889 2.959 8,888,072 2.9216 1.01%
2024-09-13 0 2.960 2.940 2.960 2.870 2.960 8,150,000 23,690,800 2.9068 2.929 2.909 2.929 2.840 2.929 8,236,246 2.8764 2.78%
2024-09-12 0 2.880 2.870 2.880 2.840 2.900 5,961,000 17,141,200 2.8756 2.850 2.840 2.850 2.810 2.870 6,024,081 2.8454 0.70%
2024-09-11 0 2.860 2.850 2.860 2.850 2.900 5,084,000 14,620,850 2.8759 2.830 2.820 2.830 2.820 2.870 5,137,801 2.8457 -1.04%
2024-09-10 0 2.890 2.880 2.890 2.830 2.910 6,686,000 19,251,820 2.8794 2.860 2.850 2.860 2.800 2.880 6,756,754 2.8493 -0.34%
2024-09-09 0 2.900 2.890 2.900 2.900 2.980 3,837,000 11,234,570 2.9280 2.870 2.860 2.870 2.870 2.949 3,877,605 2.8973 -1.74%
2024-09-05 0 2.960 2.960 2.970 2.910 2.990 7,013,000 20,675,790 2.9482 2.921 2.921 2.930 2.871 2.950 7,107,625 2.9090 -0.67%
2024-09-04 0 2.980 2.970 2.980 2.920 2.990 4,877,000 14,419,200 2.9566 2.940 2.930 2.940 2.881 2.950 4,942,804 2.9172 0.68%
2024-09-03 0 2.960 2.950 2.960 2.940 3.020 10,112,000 30,087,630 2.9754 2.921 2.911 2.921 2.901 2.980 10,248,439 2.9358 0.34%
2024-09-02 0 2.950 2.940 2.950 2.890 3.010 6,872,000 20,350,090 2.9613 2.911 2.901 2.911 2.852 2.970 6,964,722 2.9219 1.72%
2024-08-30 0 2.900 2.900 2.920 2.840 2.960 7,959,000 23,001,550 2.8900 2.861 2.861 2.881 2.802 2.921 8,066,389 2.8515 1.05%
2024-08-29 0 2.870 2.860 2.870 2.840 2.910 4,634,000 13,271,740 2.8640 2.832 2.822 2.832 2.802 2.871 4,696,525 2.8259 -0.69%
2024-08-28 0 2.890 2.880 2.890 2.890 2.940 2,578,000 7,515,990 2.9154 2.852 2.842 2.852 2.852 2.901 2,612,784 2.8766 -1.70%
2024-08-27 0 2.940 2.930 2.940 2.910 2.970 3,447,000 10,087,520 2.9265 2.901 2.891 2.901 2.871 2.930 3,493,509 2.8875 0.68%
2024-08-26 0 2.920 2.910 2.920 2.910 2.920 3,872,000 11,278,740 2.9129 2.881 2.871 2.881 2.871 2.881 3,924,244 2.8741 0.00%
2024-08-23 0 2.920 2.920 2.930 2.890 2.940 5,210,000 15,159,280 2.9097 2.881 2.881 2.891 2.852 2.901 5,280,297 2.8709 0.34%
2024-08-22 0 2.910 2.900 2.910 2.850 2.930 5,724,000 16,519,555 2.8860 2.871 2.861 2.871 2.812 2.891 5,801,232 2.8476 1.04%
2024-08-21 0 2.880 2.870 2.880 2.810 2.880 5,412,000 15,370,695 2.8401 2.842 2.832 2.842 2.773 2.842 5,485,023 2.8023 1.41%
2024-08-20 0 2.840 2.830 2.840 2.830 2.870 1,940,000 5,540,159 2.8558 2.802 2.792 2.802 2.792 2.832 1,966,176 2.8177 -1.05%
2024-08-19 0 2.870 2.860 2.870 2.840 2.870 6,408,000 18,292,430 2.8546 2.832 2.822 2.832 2.802 2.832 6,494,461 2.8166 0.70%
2024-08-16 0 2.850 2.850 2.860 2.800 2.900 4,651,000 13,154,930 2.8284 2.812 2.812 2.822 2.763 2.861 4,713,755 2.7908 -0.35%
2024-08-15 0 2.860 2.850 2.860 2.860 2.980 4,370,000 12,744,750 2.9164 2.822 2.812 2.822 2.822 2.940 4,428,963 2.8776 -4.03%
2024-08-14 0 2.980 2.970 2.980 2.960 2.990 5,080,000 15,087,270 2.9699 2.940 2.930 2.940 2.921 2.950 5,148,543 2.9304 0.34%
2024-08-13 0 2.970 2.960 2.970 2.950 2.990 4,261,000 12,603,400 2.9579 2.930 2.921 2.930 2.911 2.950 4,318,493 2.9185 -0.34%
2024-08-12 0 2.980 2.970 2.980 2.940 3.000 4,456,000 13,283,420 2.9810 2.940 2.930 2.940 2.901 2.960 4,516,124 2.9413 -0.33%
2024-08-09 0 2.990 2.970 2.990 2.970 3.000 5,473,000 16,340,350 2.9856 2.950 2.930 2.950 2.930 2.960 5,546,846 2.9459 0.67%
2024-08-08 0 2.970 2.960 2.970 2.950 2.980 2,426,000 7,184,770 2.9616 2.930 2.921 2.930 2.911 2.940 2,458,733 2.9221 -0.34%
2024-08-07 0 2.980 2.970 2.980 2.940 3.040 9,377,000 28,025,870 2.9888 2.940 2.930 2.940 2.901 3.000 9,503,521 2.9490 1.02%
2024-08-06 0 2.950 2.940 2.950 2.900 2.960 7,147,000 20,958,240 2.9325 2.911 2.901 2.911 2.861 2.921 7,243,433 2.8934 1.72%
2024-08-05 0 2.900 2.900 2.910 2.880 2.960 6,359,000 18,542,560 2.9160 2.861 2.861 2.871 2.842 2.921 6,444,800 2.8771 -1.69%
2024-08-02 0 2.950 2.950 2.960 2.920 2.970 6,796,000 19,994,320 2.9421 2.911 2.911 2.921 2.881 2.930 6,887,697 2.9029 0.00%
2024-08-01 0 2.950 2.950 2.960 2.950 2.980 5,728,000 16,958,810 2.9607 2.911 2.911 2.921 2.911 2.940 5,805,286 2.9213 -1.01%
2024-07-31 0 2.980 2.960 2.980 2.950 2.990 6,738,000 20,013,970 2.9703 2.940 2.921 2.940 2.911 2.950 6,828,914 2.9308 0.00%
2024-07-30 0 2.980 2.970 2.980 2.950 2.990 4,484,000 13,302,740 2.9667 2.940 2.930 2.940 2.911 2.950 4,544,501 2.9272 0.34%
2024-07-29 0 2.970 2.950 2.970 2.960 2.980 3,859,000 11,468,130 2.9718 2.930 2.911 2.930 2.921 2.940 3,911,068 2.9322 0.00%
2024-07-26 0 2.970 2.960 2.970 2.960 2.990 4,712,000 13,985,880 2.9681 2.930 2.921 2.930 2.921 2.950 4,775,578 2.9286 0.34%
2024-07-25 0 2.960 2.950 2.960 2.940 2.970 4,194,000 12,400,120 2.9566 2.921 2.911 2.921 2.901 2.930 4,250,589 2.9173 -0.34%
2024-07-24 0 2.970 2.960 2.970 2.960 2.970 3,457,000 10,234,010 2.9604 2.930 2.921 2.930 2.921 2.930 3,503,644 2.9210 0.00%
2024-07-23 0 2.970 2.970 2.980 2.960 2.980 4,677,000 13,874,560 2.9666 2.930 2.930 2.940 2.921 2.940 4,740,106 2.9271 0.34%
2024-07-22 0 2.960 2.950 2.960 2.950 2.980 3,917,000 11,608,970 2.9637 2.921 2.911 2.921 2.911 2.940 3,969,851 2.9243 0.00%
2024-07-19 0 2.960 2.960 2.970 2.960 3.020 5,738,000 17,087,340 2.9779 2.921 2.921 2.930 2.921 2.980 5,815,421 2.9383 -1.99%
2024-07-18 0 3.020 3.000 3.020 2.980 3.030 7,544,000 22,684,910 3.0070 2.980 2.960 2.980 2.940 2.990 7,645,789 2.9670 1.34%
2024-07-17 0 2.980 2.980 3.000 2.970 3.000 8,759,000 26,161,420 2.9868 2.940 2.940 2.960 2.930 2.960 8,877,183 2.9470 -0.67%
2024-07-16 0 3.000 2.980 3.000 2.940 3.010 8,701,000 25,934,470 2.9806 2.960 2.940 2.960 2.901 2.970 8,818,400 2.9409 1.35%
2024-07-15 0 2.960 2.950 2.960 2.940 3.020 4,440,000 13,199,140 2.9728 2.921 2.911 2.921 2.901 2.980 4,499,908 2.9332 -1.33%
2024-07-12 0 3.000 2.990 3.000 2.970 3.020 10,628,000 31,766,220 2.9889 2.960 2.950 2.960 2.930 2.980 10,771,401 2.9491 0.67%
2024-07-11 0 2.980 2.970 2.980 2.970 3.030 7,584,000 22,606,645 2.9808 2.940 2.930 2.940 2.930 2.990 7,686,329 2.9411 0.00%
2024-07-10 0 2.980 2.970 2.980 2.970 3.020 8,981,000 26,927,680 2.9983 2.940 2.930 2.940 2.930 2.980 9,102,178 2.9584 -0.33%
2024-07-09 0 2.990 2.980 2.990 2.950 3.000 7,750,000 23,047,560 2.9739 2.950 2.940 2.950 2.911 2.960 7,854,569 2.9343 0.00%
2024-07-08 0 2.990 2.990 3.000 2.960 3.000 7,497,000 22,340,840 2.9800 2.950 2.950 2.960 2.921 2.960 7,598,155 2.9403 -0.33%
2024-07-05 0 3.000 2.990 3.000 2.980 3.030 5,438,000 16,354,160 3.0074 2.960 2.950 2.960 2.940 2.990 5,511,373 2.9673 -0.99%
2024-07-04 0 3.030 3.010 3.030 2.990 3.050 9,378,000 28,256,420 3.0131 2.990 2.970 2.990 2.950 3.009 9,504,535 2.9729 1.00%
2024-07-03 0 3.000 2.990 3.000 2.990 3.020 9,469,000 28,494,810 3.0093 2.960 2.950 2.960 2.950 2.980 9,596,763 2.9692 0.33%
2024-07-02 0 2.990 2.990 3.000 2.970 3.030 6,674,345 20,063,491 3.0061 2.950 2.950 2.960 2.930 2.990 6,764,400 2.9660 0.34%
2024-06-28 0 2.980 2.980 3.000 2.980 3.010 5,638,345 16,845,858 2.9877 2.940 2.940 2.960 2.940 2.970 5,714,422 2.9480 -0.33%
2024-06-27 0 2.990 2.970 2.990 2.950 2.990 5,860,000 17,424,190 2.9734 2.950 2.930 2.950 2.911 2.950 5,939,067 2.9338 0.34%
2024-06-26 0 2.980 2.970 2.980 2.950 3.000 3,916,000 11,652,460 2.9756 2.940 2.930 2.940 2.911 2.960 3,968,838 2.9360 -0.33%
2024-06-25 0 2.990 2.980 2.990 2.930 3.000 9,406,000 27,884,510 2.9645 2.950 2.940 2.950 2.891 2.960 9,532,913 2.9251 1.01%
2024-06-24 0 2.960 2.960 2.970 2.940 3.010 4,331,000 12,872,030 2.9721 2.921 2.921 2.930 2.901 2.970 4,389,437 2.9325 -1.33%
2024-06-21 0 3.000 2.990 3.000 2.990 3.030 8,085,000 24,289,655 3.0043 2.960 2.950 2.960 2.950 2.990 8,194,089 2.9643 -1.32%
2024-06-20 0 3.040 3.030 3.040 3.000 3.060 9,036,000 27,431,500 3.0358 3.000 2.990 3.000 2.960 3.019 9,157,920 2.9954 -0.65%
2024-06-19 0 3.060 3.050 3.060 3.020 3.060 6,230,000 18,930,670 3.0386 3.019 3.009 3.019 2.980 3.019 6,314,060 2.9982 1.66%
2024-06-18 0 3.010 3.000 3.010 3.000 3.040 5,958,000 17,987,870 3.0191 2.970 2.960 2.970 2.960 3.000 6,038,390 2.9789 0.00%
2024-06-17 0 3.010 3.010 3.020 2.990 3.060 5,637,000 17,030,670 3.0212 2.970 2.970 2.980 2.950 3.019 5,713,059 2.9810 -1.95%
2024-06-14 0 3.070 3.070 3.080 3.060 3.100 6,837,000 21,088,760 3.0845 3.029 3.029 3.039 3.019 3.059 6,929,250 3.0434 0.00%
2024-06-13 0 3.070 3.070 3.080 3.060 3.130 7,644,000 23,639,140 3.0925 3.029 3.029 3.039 3.019 3.088 7,747,138 3.0513 0.66%
2024-06-12 0 3.050 3.040 3.070 3.030 3.090 6,800,000 20,794,665 3.0580 3.009 3.000 3.029 2.990 3.049 6,891,751 3.0173 -0.33%
2024-06-11 0 3.060 3.040 3.060 3.000 3.080 6,055,332 18,302,642 3.0226 3.019 3.000 3.019 2.960 3.039 6,137,035 2.9823 0.00%
2024-06-07 0 3.060 3.040 3.060 3.020 3.060 6,063,000 18,353,330 3.0271 3.019 3.000 3.019 2.980 3.019 6,144,806 2.9868 1.43%
2024-06-06 0 3.030 3.030 3.050 3.030 3.070 5,998,000 18,220,450 3.0378 2.977 2.977 2.996 2.977 3.016 6,105,528 2.9843 -0.33%
2024-06-05 0 3.040 3.020 3.040 3.020 3.070 5,743,000 17,475,770 3.0430 2.986 2.967 2.986 2.967 3.016 5,845,956 2.9894 0.00%
2024-06-04 0 3.040 3.020 3.040 3.000 3.050 7,103,020 21,531,920 3.0314 2.986 2.967 2.986 2.947 2.996 7,230,358 2.9780 1.33%
2024-06-03 0 3.000 3.000 3.010 2.960 3.010 8,282,000 24,734,520 2.9865 2.947 2.947 2.957 2.908 2.957 8,430,474 2.9339 0.33%
2024-05-31 0 2.990 2.980 2.990 2.980 3.040 10,325,000 31,011,220 3.0035 2.937 2.928 2.937 2.928 2.986 10,510,099 2.9506 -1.32%
2024-05-30 0 3.030 3.020 3.030 2.990 3.050 7,898,000 23,792,900 3.0125 2.977 2.967 2.977 2.937 2.996 8,039,590 2.9595 0.33%
2024-05-29 0 3.020 3.020 3.030 3.020 3.070 4,527,000 13,797,860 3.0479 2.967 2.967 2.977 2.967 3.016 4,608,157 2.9942 -1.63%
2024-05-28 0 3.070 3.050 3.070 3.060 3.080 6,898,000 21,162,980 3.0680 3.016 2.996 3.016 3.006 3.026 7,021,662 3.0140 0.33%
2024-05-27 0 3.060 3.040 3.060 2.990 3.070 9,746,000 29,327,750 3.0092 3.006 2.986 3.006 2.937 3.016 9,920,719 2.9562 1.66%
2024-05-24 0 3.010 3.010 3.020 2.990 3.040 5,578,000 16,806,080 3.0129 2.957 2.957 2.967 2.937 2.986 5,677,998 2.9599 0.00%
2024-05-23 0 3.010 3.010 3.020 3.010 3.050 9,334,000 28,236,006 3.0251 2.957 2.957 2.967 2.957 2.996 9,501,333 2.9718 -0.99%
2024-05-22 0 3.040 3.020 3.040 3.010 3.060 9,827,000 29,754,735 3.0279 2.986 2.967 2.986 2.957 3.006 10,003,171 2.9745 1.00%
2024-05-21 0 3.010 3.010 3.020 3.010 3.060 7,975,000 24,202,586 3.0348 2.957 2.957 2.967 2.957 3.006 8,117,970 2.9814 -1.31%
2024-05-20 0 3.050 3.040 3.050 3.030 3.120 4,961,000 15,166,240 3.0571 2.996 2.986 2.996 2.977 3.065 5,049,937 3.0033 -1.29%
2024-05-17 0 3.090 3.080 3.090 3.080 3.150 5,305,000 16,488,840 3.1082 3.036 3.026 3.036 3.026 3.095 5,400,104 3.0534 -0.32%
2024-05-16 0 3.100 3.100 3.130 3.100 3.180 5,486,000 17,118,795 3.1205 3.045 3.045 3.075 3.045 3.124 5,584,349 3.0655 -1.90%
2024-05-14 0 3.160 3.150 3.160 3.130 3.270 5,695,000 18,065,320 3.1721 3.104 3.095 3.104 3.075 3.212 5,797,096 3.1163 -2.77%
2024-05-13 0 3.250 3.250 3.260 3.230 3.290 5,050,000 16,420,820 3.2516 3.193 3.193 3.203 3.173 3.232 5,140,533 3.1944 0.31%
2024-05-10 0 3.240 3.210 3.240 3.210 3.310 8,609,000 28,106,470 3.2648 3.183 3.153 3.183 3.153 3.252 8,763,336 3.2073 0.93%
2024-05-09 0 3.210 3.200 3.210 3.180 3.250 6,642,000 21,356,740 3.2154 3.153 3.144 3.153 3.124 3.193 6,761,073 3.1588 0.00%
2024-05-08 0 3.210 3.210 3.220 3.160 3.250 8,008,000 25,708,290 3.2103 3.153 3.153 3.163 3.104 3.193 8,151,562 3.1538 0.31%
2024-05-07 0 3.200 3.190 3.200 3.160 3.200 7,673,000 24,407,402 3.1809 3.144 3.134 3.144 3.104 3.144 7,810,556 3.1249 0.31%
2024-05-06 0 3.190 3.180 3.190 3.130 3.210 4,759,000 15,036,190 3.1595 3.134 3.124 3.134 3.075 3.153 4,844,316 3.1039 -0.31%
2024-05-03 0 3.200 3.200 3.210 3.130 3.230 5,743,003 18,350,888 3.1953 3.144 3.144 3.153 3.075 3.173 5,845,959 3.1391 0.31%
2024-05-02 0 3.190 3.180 3.190 3.130 3.240 5,357,000 17,011,670 3.1756 3.134 3.124 3.134 3.075 3.183 5,453,036 3.1197 1.27%
2024-04-30 0 3.150 3.140 3.150 3.100 3.150 7,862,000 24,627,150 3.1324 3.095 3.085 3.095 3.045 3.095 8,002,944 3.0773 0.96%
2024-04-29 0 3.120 3.110 3.120 3.070 3.120 7,838,000 24,325,580 3.1035 3.065 3.055 3.065 3.016 3.065 7,978,514 3.0489 0.97%
2024-04-26 0 3.090 3.080 3.090 3.070 3.100 4,726,000 14,573,250 3.0836 3.036 3.026 3.036 3.016 3.045 4,810,724 3.0293 0.32%
2024-04-25 0 3.080 3.050 3.080 3.020 3.100 7,962,000 24,477,850 3.0743 3.026 2.996 3.026 2.967 3.045 8,104,737 3.0202 1.99%
2024-04-24 0 3.020 3.010 3.020 2.980 3.030 8,802,000 26,403,704 2.9997 2.967 2.957 2.967 2.928 2.977 8,959,796 2.9469 1.00%
2024-04-23 0 2.990 2.990 3.010 2.980 3.040 5,081,000 15,270,350 3.0054 2.937 2.937 2.957 2.928 2.986 5,172,088 2.9525 -1.32%
2024-04-22 0 3.030 3.030 3.040 3.030 3.100 4,453,000 13,597,205 3.0535 2.977 2.977 2.986 2.977 3.045 4,532,830 2.9997 -1.62%
2024-04-19 0 3.080 3.080 3.090 3.020 3.090 6,743,000 20,662,760 3.0643 3.026 3.026 3.036 2.967 3.036 6,863,884 3.0104 1.32%
2024-04-18 0 3.040 3.040 3.050 3.010 3.060 5,924,000 17,909,400 3.0232 2.986 2.986 2.996 2.957 3.006 6,030,201 2.9700 1.00%
2024-04-17 0 3.010 3.010 3.020 3.000 3.050 3,774,000 11,379,470 3.0152 2.957 2.957 2.967 2.947 2.996 3,841,658 2.9621 -0.66%
2024-04-16 0 3.030 3.030 3.040 3.030 3.080 3,481,000 10,638,150 3.0561 2.977 2.977 2.986 2.977 3.026 3,543,405 3.0022 -1.94%
2024-04-15 0 3.090 3.070 3.090 3.030 3.090 3,558,000 10,896,900 3.0626 3.036 3.016 3.036 2.977 3.036 3,621,785 3.0087 0.32%
2024-04-12 0 3.080 3.070 3.080 3.040 3.080 3,266,000 10,002,760 3.0627 3.026 3.016 3.026 2.986 3.026 3,324,550 3.0088 0.33%
2024-04-11 0 3.070 3.060 3.080 3.010 3.090 3,178,000 9,652,520 3.0373 3.016 3.006 3.026 2.957 3.036 3,234,973 2.9838 -0.65%
2024-04-10 0 3.090 3.070 3.090 3.040 3.090 4,174,000 12,811,200 3.0693 3.036 3.016 3.036 2.986 3.036 4,248,828 3.0152 0.98%
2024-04-09 0 3.060 3.060 3.070 3.020 3.080 3,336,000 10,183,040 3.0525 3.006 3.006 3.016 2.967 3.026 3,395,805 2.9987 0.99%
2024-04-08 0 3.030 3.010 3.030 3.000 3.050 4,243,000 12,821,450 3.0218 2.977 2.957 2.977 2.947 2.996 4,319,065 2.9686 -0.66%
2024-04-05 0 3.050 3.050 3.060 3.030 3.090 3,424,000 10,438,580 3.0487 2.996 2.996 3.006 2.977 3.036 3,485,383 2.9950 -0.97%
2024-04-03 0 3.080 3.060 3.080 3.060 3.120 3,036,000 9,369,930 3.0863 3.026 3.006 3.026 3.006 3.065 3,090,427 3.0319 -0.96%
2024-04-02 0 3.110 3.100 3.110 3.040 3.120 6,320,000 19,498,470 3.0852 3.055 3.045 3.055 2.986 3.065 6,433,300 3.0309 2.30%
2024-03-28 0 3.040 3.030 3.040 2.950 3.040 5,077,000 15,148,530 2.9838 2.986 2.977 2.986 2.898 2.986 5,168,017 2.9312 1.67%
2024-03-27 0 2.990 2.980 2.990 2.970 3.000 3,532,000 10,544,560 2.9854 2.937 2.928 2.937 2.918 2.947 3,595,319 2.9329 -0.33%
2024-03-26 0 3.000 2.990 3.000 2.980 3.000 3,467,000 10,371,330 2.9914 2.947 2.937 2.947 2.928 2.947 3,529,154 2.9388 0.00%
2024-03-25 0 3.000 2.990 3.000 2.980 3.030 3,605,201 10,802,070 2.9962 2.947 2.937 2.947 2.928 2.977 3,669,832 2.9435 0.00%
2024-03-22 0 3.000 2.990 3.000 2.980 3.030 4,390,000 13,179,570 3.0022 2.947 2.937 2.947 2.928 2.977 4,468,701 2.9493 0.33%
2024-03-21 0 2.990 2.990 3.000 2.980 3.030 2,541,000 7,610,117 2.9949 2.937 2.937 2.947 2.928 2.977 2,586,553 2.9422 0.00%
2024-03-20 0 2.990 2.980 2.990 2.980 3.060 3,483,000 10,464,162 3.0044 2.937 2.928 2.937 2.928 3.006 3,545,441 2.9514 -1.32%
2024-03-19 0 3.030 3.020 3.030 2.960 3.030 6,568,799 19,669,443 2.9944 2.977 2.967 2.977 2.908 2.977 6,686,560 2.9416 0.33%
2024-03-18 0 3.020 3.010 3.020 3.000 3.070 3,351,000 10,155,660 3.0306 2.967 2.957 2.967 2.947 3.016 3,411,074 2.9773 -0.98%
2024-03-15 0 3.050 3.040 3.050 2.980 3.050 5,977,000 18,017,860 3.0145 2.996 2.986 2.996 2.928 2.996 6,084,151 2.9614 0.33%
2024-03-14 0 3.040 3.020 3.040 2.990 3.050 5,005,000 15,047,920 3.0066 2.986 2.967 2.986 2.937 2.996 5,094,726 2.9536 1.00%
2024-03-13 0 3.010 3.000 3.010 2.980 3.020 3,305,000 9,911,590 2.9990 2.957 2.947 2.957 2.928 2.967 3,364,250 2.9462 -0.33%
2024-03-12 0 3.020 3.000 3.020 2.970 3.030 4,521,000 13,593,795 3.0068 2.967 2.947 2.967 2.918 2.977 4,602,049 2.9539 0.33%
2024-03-11 0 3.010 3.010 3.020 3.000 3.040 3,897,000 11,747,600 3.0145 2.957 2.957 2.967 2.947 2.986 3,966,863 2.9614 -0.99%
2024-03-08 0 3.040 3.030 3.040 3.010 3.050 4,970,000 15,091,370 3.0365 2.986 2.977 2.986 2.957 2.996 5,059,099 2.9830 0.66%
2024-03-07 0 3.020 3.010 3.020 2.990 3.050 3,082,000 9,302,505 3.0183 2.967 2.957 2.967 2.937 2.996 3,137,252 2.9652 -0.66%
2024-03-06 0 3.040 3.040 3.050 3.010 3.060 3,641,000 11,072,770 3.0411 2.986 2.986 2.996 2.957 3.006 3,706,273 2.9876 0.33%
2024-03-05 0 3.030 3.030 3.040 3.010 3.080 4,013,000 12,200,490 3.0402 2.977 2.977 2.986 2.957 3.026 4,084,942 2.9867 -0.98%
2024-03-04 0 3.060 3.050 3.060 3.010 3.060 3,726,000 11,328,832 3.0405 3.006 2.996 3.006 2.957 3.006 3,792,797 2.9869 0.66%
2024-03-01 0 3.040 3.040 3.050 3.020 3.090 4,164,000 12,704,980 3.0511 2.986 2.986 2.996 2.967 3.036 4,238,649 2.9974 -0.98%
2024-02-29 0 3.070 3.060 3.070 3.040 3.100 6,058,000 18,587,500 3.0683 3.016 3.006 3.016 2.986 3.045 6,166,603 3.0142 0.99%
2024-02-28 0 3.040 3.030 3.040 3.010 3.080 3,845,000 11,679,970 3.0377 2.986 2.977 2.986 2.957 3.026 3,913,930 2.9842 -0.65%
2024-02-27 0 3.060 3.060 3.070 3.020 3.070 3,833,000 11,680,100 3.0472 3.006 3.006 3.016 2.967 3.016 3,901,715 2.9936 0.33%
2024-02-26 0 3.050 3.050 3.060 3.030 3.080 3,312,000 10,084,670 3.0449 2.996 2.996 3.006 2.977 3.026 3,371,375 2.9913 -0.33%
2024-02-23 0 3.060 3.060 3.080 3.030 3.160 3,945,000 12,151,470 3.0802 3.006 3.006 3.026 2.977 3.104 4,015,723 3.0260 -2.24%
2024-02-22 0 3.130 3.110 3.130 3.090 3.130 3,730,000 11,620,230 3.1153 3.075 3.055 3.075 3.036 3.075 3,796,869 3.0605 0.64%
2024-02-21 0 3.110 3.090 3.110 3.090 3.140 3,049,000 9,480,310 3.1093 3.055 3.036 3.055 3.036 3.085 3,103,660 3.0546 -0.32%
2024-02-20 0 3.120 3.110 3.120 3.070 3.140 3,154,000 9,792,230 3.1047 3.065 3.055 3.065 3.016 3.085 3,210,543 3.0500 0.32%
2024-02-19 0 3.110 3.100 3.110 3.060 3.140 3,434,000 10,669,420 3.1070 3.055 3.045 3.055 3.006 3.085 3,495,562 3.0523 0.00%
2024-02-16 0 3.110 3.070 3.110 3.060 3.110 3,045,000 9,384,520 3.0819 3.055 3.016 3.055 3.006 3.055 3,099,589 3.0277 0.97%
2024-02-15 0 3.080 3.080 3.100 3.080 3.180 2,273,000 7,096,640 3.1221 3.026 3.026 3.045 3.026 3.124 2,313,749 3.0672 -3.14%
2024-02-14 0 3.180 3.120 3.180 3.010 3.180 3,935,000 12,064,090 3.0658 3.124 3.065 3.124 2.957 3.124 4,005,544 3.0118 4.61%
2024-02-09 0 3.040 3.040 3.090 3.000 3.080 2,002,000 6,047,840 3.0209 2.986 2.986 3.036 2.947 3.026 2,037,890 2.9677 0.00%
2024-02-08 0 3.040 3.020 3.050 3.000 3.050 3,431,000 10,380,010 3.0254 2.986 2.967 2.996 2.947 2.996 3,492,508 2.9721 0.66%
2024-02-07 0 3.020 3.020 3.040 3.020 3.160 2,745,349 8,400,311 3.0598 2.967 2.967 2.986 2.967 3.104 2,794,566 3.0059 -2.58%
2024-02-06 0 3.100 3.080 3.100 3.000 3.140 7,362,651 22,589,706 3.0681 3.045 3.026 3.045 2.947 3.085 7,494,643 3.0141 2.99%
2024-02-05 0 3.010 2.990 3.010 2.950 3.030 4,188,000 12,507,564 2.9865 2.957 2.937 2.957 2.898 2.977 4,263,079 2.9339 -1.31%
2024-02-02 0 3.050 3.020 3.050 2.960 3.050 4,477,000 13,488,294 3.0128 2.996 2.967 2.996 2.908 2.996 4,557,260 2.9597 0.66%
2024-02-01 0 3.030 3.020 3.030 3.000 3.070 3,664,000 11,097,125 3.0287 2.977 2.967 2.977 2.947 3.016 3,729,686 2.9754 -1.30%
2024-01-31 0 3.070 3.040 3.070 3.030 3.120 3,368,000 10,349,040 3.0728 3.016 2.986 3.016 2.977 3.065 3,428,379 3.0186 -1.60%
2024-01-30 0 3.120 3.110 3.120 3.060 3.120 3,162,000 9,802,680 3.1002 3.065 3.055 3.065 3.006 3.065 3,218,686 3.0456 0.32%
2024-01-29 0 3.110 3.100 3.110 3.060 3.110 3,926,000 12,138,350 3.0918 3.055 3.045 3.055 3.006 3.055 3,996,382 3.0373 0.97%
2024-01-26 0 3.080 3.080 3.090 3.050 3.120 3,230,000 9,956,130 3.0824 3.026 3.026 3.036 2.996 3.065 3,287,905 3.0281 0.00%
2024-01-25 0 3.080 3.070 3.080 3.010 3.100 3,981,000 12,168,680 3.0567 3.026 3.016 3.026 2.957 3.045 4,052,368 3.0029 0.33%
2024-01-24 0 3.070 3.070 3.080 2.980 3.070 5,071,000 15,310,722 3.0193 3.016 3.016 3.026 2.928 3.016 5,161,909 2.9661 1.66%
2024-01-23 0 3.020 3.000 3.020 2.990 3.050 3,402,000 10,267,637 3.0181 2.967 2.947 2.967 2.937 2.996 3,462,989 2.9650 -0.33%
2024-01-22 0 3.030 3.020 3.030 2.980 3.070 8,832,000 26,686,470 3.0216 2.977 2.967 2.977 2.928 3.016 8,990,334 2.9684 -1.62%
2024-01-19 0 3.080 3.070 3.080 3.050 3.130 3,350,000 10,359,270 3.0923 3.026 3.016 3.026 2.996 3.075 3,410,056 3.0379 -1.60%
2024-01-18 0 3.130 3.120 3.130 3.040 3.140 11,118,000 34,466,071 3.1000 3.075 3.065 3.075 2.986 3.085 11,317,315 3.0454 1.62%
2024-01-17 0 3.080 3.070 3.080 3.060 3.160 8,442,000 26,193,311 3.1027 3.026 3.016 3.026 3.006 3.104 8,593,342 3.0481 -2.22%
2024-01-16 0 3.150 3.150 3.170 3.130 3.190 3,550,000 11,198,665 3.1546 3.095 3.095 3.114 3.075 3.134 3,613,642 3.0990 -0.32%
2024-01-15 0 3.160 3.160 3.170 3.120 3.240 5,227,000 16,550,426 3.1663 3.104 3.104 3.114 3.065 3.183 5,320,706 3.1106 -2.77%
2024-01-12 0 3.250 3.240 3.260 3.220 3.270 3,731,000 12,091,812 3.2409 3.193 3.183 3.203 3.163 3.212 3,797,887 3.1838 0.62%
2024-01-11 0 3.230 3.230 3.250 3.220 3.270 2,859,000 9,265,963 3.2410 3.173 3.173 3.193 3.163 3.212 2,910,254 3.1839 -1.52%
2024-01-10 0 3.280 3.230 3.280 3.200 3.280 3,799,000 12,312,160 3.2409 3.222 3.173 3.222 3.144 3.222 3,867,106 3.1838 0.31%
2024-01-09 0 3.270 3.250 3.270 3.170 3.270 4,551,000 14,684,580 3.2267 3.212 3.193 3.212 3.114 3.212 4,632,587 3.1698 1.55%
2024-01-08 0 3.220 3.220 3.230 3.180 3.310 5,164,000 16,720,901 3.2380 3.163 3.163 3.173 3.124 3.252 5,256,576 3.1809 -0.31%
2024-01-05 0 3.230 3.220 3.230 3.190 3.290 4,105,000 13,219,415 3.2203 3.173 3.163 3.173 3.134 3.232 4,178,591 3.1636 -1.22%
2024-01-04 0 3.270 3.260 3.270 3.230 3.300 3,795,000 12,413,865 3.2711 3.212 3.203 3.212 3.173 3.242 3,863,034 3.2135 -0.91%
2024-01-03 0 3.300 3.270 3.300 3.250 3.330 3,325,000 10,940,558 3.2904 3.242 3.212 3.242 3.193 3.271 3,384,608 3.2324 -0.60%
2024-01-02 0 3.320 3.300 3.320 3.290 3.330 3,214,000 10,620,700 3.3045 3.262 3.242 3.262 3.232 3.271 3,271,618 3.2463 0.91%
2023-12-29 0 3.290 3.290 3.300 3.240 3.300 3,460,000 11,324,850 3.2731 3.232 3.232 3.242 3.183 3.242 3,522,028 3.2154 0.30%
2023-12-28 0 3.280 3.260 3.280 3.190 3.290 5,259,000 17,120,910 3.2555 3.222 3.203 3.222 3.134 3.232 5,353,280 3.1982 2.18%
2023-12-27 0 3.210 3.180 3.210 3.160 3.220 4,078,000 12,982,980 3.1837 3.153 3.124 3.153 3.104 3.163 4,151,107 3.1276 0.00%
2023-12-22 0 3.210 3.180 3.210 3.180 3.260 8,668,000 27,966,304 3.2264 3.153 3.124 3.153 3.124 3.203 8,823,394 3.1696 -0.31%
2023-12-21 0 3.220 3.210 3.220 3.170 3.230 3,669,000 11,753,790 3.2035 3.163 3.153 3.163 3.114 3.173 3,734,775 3.1471 0.31%
2023-12-20 0 3.210 3.190 3.210 3.150 3.240 4,329,000 13,770,880 3.1811 3.153 3.134 3.153 3.095 3.183 4,406,607 3.1251 0.94%
2023-12-19 0 3.180 3.180 3.190 3.180 3.220 3,076,000 9,818,610 3.1920 3.124 3.124 3.134 3.124 3.163 3,131,144 3.1358 -1.55%
2023-12-18 0 3.230 3.220 3.230 3.180 3.250 3,517,000 11,266,290 3.2034 3.173 3.163 3.173 3.124 3.193 3,580,050 3.1470 0.62%
2023-12-15 0 3.210 3.210 3.220 3.180 3.280 4,199,640 13,528,083 3.2212 3.153 3.153 3.163 3.124 3.222 4,274,928 3.1645 -1.53%
2023-12-14 0 3.260 3.240 3.260 3.220 3.290 5,223,000 16,988,784 3.2527 3.203 3.183 3.203 3.163 3.232 5,316,634 3.1954 0.31%
2023-12-13 0 3.250 3.240 3.250 3.220 3.260 4,200,000 13,583,235 3.2341 3.193 3.183 3.193 3.163 3.203 4,275,295 3.1771 0.31%
2023-12-12 0 3.240 3.220 3.240 3.190 3.250 4,619,000 14,876,262 3.2207 3.183 3.163 3.183 3.134 3.193 4,701,806 3.1639 0.62%
2023-12-11 0 3.220 3.210 3.220 3.160 3.250 5,736,000 18,421,530 3.2116 3.163 3.153 3.163 3.104 3.193 5,838,831 3.1550 0.62%
2023-12-08 0 3.200 3.190 3.200 3.180 3.290 3,299,000 10,601,395 3.2135 3.144 3.134 3.144 3.124 3.232 3,358,142 3.1569 -2.44%
2023-12-07 0 3.280 3.260 3.280 3.240 3.310 4,033,000 13,187,450 3.2699 3.222 3.203 3.222 3.183 3.252 4,105,301 3.2123 -0.61%
2023-12-06 0 3.300 3.280 3.300 3.260 3.310 5,881,000 19,309,515 3.2834 3.242 3.222 3.242 3.203 3.252 5,986,430 3.2255 1.23%
2023-12-05 0 3.260 3.240 3.260 3.210 3.290 4,335,000 14,078,750 3.2477 3.203 3.183 3.203 3.153 3.232 4,412,715 3.1905 0.62%
2023-12-04 0 3.240 3.230 3.240 3.180 3.270 5,070,000 16,424,730 3.2396 3.183 3.173 3.183 3.124 3.212 5,160,891 3.1825 0.31%
2023-12-01 0 3.230 3.220 3.230 3.180 3.270 6,181,000 19,934,755 3.2252 3.173 3.163 3.173 3.124 3.212 6,291,808 3.1684 0.31%
2023-11-30 0 3.220 3.210 3.220 3.140 3.220 37,638,875 120,829,573 3.2102 3.163 3.153 3.163 3.085 3.163 38,313,637 3.1537 1.26%
2023-11-29 0 3.180 3.170 3.180 3.130 3.270 6,654,000 21,041,340 3.1622 3.124 3.114 3.124 3.075 3.212 6,773,288 3.1065 -0.62%
2023-11-28 0 3.200 3.200 3.210 3.160 3.300 5,520,000 17,778,229 3.2207 3.144 3.144 3.153 3.104 3.242 5,618,959 3.1640 -2.44%
2023-11-27 0 3.280 3.270 3.280 3.260 3.310 4,774,000 15,673,160 3.2830 3.222 3.212 3.222 3.203 3.252 4,859,585 3.2252 -0.91%
2023-11-24 0 3.310 3.290 3.310 3.280 3.330 6,287,000 20,766,500 3.3031 3.252 3.232 3.252 3.222 3.271 6,399,709 3.2449 0.91%
2023-11-23 0 3.280 3.270 3.280 3.270 3.330 6,394,000 21,062,140 3.2940 3.222 3.212 3.222 3.212 3.271 6,508,627 3.2360 -0.61%
2023-11-22 0 3.300 3.300 3.310 3.270 3.320 5,914,000 19,467,785 3.2918 3.242 3.242 3.252 3.212 3.262 6,020,022 3.2338 0.00%
2023-11-21 0 3.300 3.280 3.300 3.270 3.330 5,772,000 19,004,080 3.2925 3.242 3.222 3.242 3.212 3.271 5,875,476 3.2345 0.30%
2023-11-20 0 3.290 3.280 3.290 3.230 3.310 6,566,000 21,503,230 3.2749 3.232 3.222 3.232 3.173 3.252 6,683,710 3.2173 1.54%
2023-11-17 0 3.240 3.220 3.240 3.230 3.280 5,121,000 16,640,510 3.2495 3.183 3.163 3.183 3.173 3.222 5,212,806 3.1922 -1.82%
2023-11-16 0 3.300 3.290 3.300 3.280 3.360 6,822,000 22,604,378 3.3135 3.242 3.232 3.242 3.222 3.301 6,944,300 3.2551 0.00%
2023-11-15 0 3.300 3.290 3.300 3.240 3.340 9,542,000 31,369,175 3.2875 3.242 3.232 3.242 3.183 3.281 9,713,062 3.2296 2.48%
2023-11-14 0 3.220 3.210 3.220 3.150 3.240 6,975,000 22,241,158 3.1887 3.163 3.153 3.163 3.095 3.183 7,100,043 3.1325 1.26%
2023-11-13 0 3.180 3.170 3.180 3.160 3.220 2,929,000 9,330,190 3.1855 3.124 3.114 3.124 3.104 3.163 2,981,509 3.1294 -0.62%
2023-11-10 0 3.200 3.180 3.200 3.170 3.210 4,607,000 14,711,860 3.1934 3.144 3.124 3.144 3.114 3.153 4,689,591 3.1371 0.31%
2023-11-09 0 3.190 3.190 3.200 3.160 3.210 6,194,000 19,768,627 3.1916 3.134 3.134 3.144 3.104 3.153 6,305,041 3.1354 0.95%
2023-11-08 0 3.160 3.160 3.170 3.160 3.210 5,525,000 17,554,909 3.1774 3.104 3.104 3.114 3.104 3.153 5,624,048 3.1214 -0.94%
2023-11-07 0 3.190 3.180 3.190 3.130 3.200 8,482,000 26,854,456 3.1661 3.134 3.124 3.134 3.075 3.144 8,634,059 3.1103 0.63%
2023-11-06 0 3.170 3.170 3.180 3.150 3.250 5,917,000 18,831,818 3.1827 3.114 3.114 3.124 3.095 3.193 6,023,076 3.1266 -0.94%
2023-11-03 0 3.200 3.200 3.210 3.160 3.230 5,496,000 17,591,925 3.2009 3.144 3.144 3.153 3.104 3.173 5,594,528 3.1445 0.31%
2023-11-02 0 3.190 3.190 3.200 3.110 3.310 6,029,000 19,288,775 3.1993 3.134 3.134 3.144 3.055 3.252 6,137,083 3.1430 -1.54%
2023-11-01 0 3.240 3.230 3.240 3.170 3.260 4,612,000 14,845,705 3.2189 3.183 3.173 3.183 3.114 3.203 4,694,681 3.1622 1.25%
2023-10-31 0 3.200 3.190 3.200 3.180 3.240 4,971,000 15,955,410 3.2097 3.144 3.134 3.144 3.124 3.183 5,060,116 3.1532 -0.93%
2023-10-30 0 3.230 3.210 3.230 3.180 3.310 5,573,039 18,023,652 3.2341 3.173 3.153 3.173 3.124 3.252 5,672,948 3.1771 -1.22%
2023-10-27 0 3.270 3.270 3.290 3.220 3.300 4,668,000 15,264,047 3.2699 3.212 3.212 3.232 3.163 3.242 4,751,684 3.2123 0.93%
2023-10-26 0 3.240 3.230 3.240 3.220 3.340 5,695,000 18,666,271 3.2777 3.183 3.173 3.183 3.163 3.281 5,797,096 3.2199 -2.70%
2023-10-25 0 3.330 3.310 3.330 3.250 3.360 6,717,000 22,291,700 3.3187 3.271 3.252 3.271 3.193 3.301 6,837,417 3.2603 2.15%
2023-10-24 0 3.260 3.260 3.280 3.170 3.300 6,474,000 20,999,490 3.2437 3.203 3.203 3.222 3.114 3.242 6,590,061 3.1865 0.93%
2023-10-20 0 3.230 3.220 3.230 3.170 3.240 5,312,000 17,067,675 3.2130 3.173 3.163 3.173 3.114 3.183 5,407,230 3.1565 0.94%
2023-10-19 0 3.200 3.180 3.200 3.140 3.220 4,759,000 15,122,578 3.1777 3.144 3.124 3.144 3.085 3.163 4,844,316 3.1217 -0.62%
2023-10-18 0 3.220 3.220 3.230 3.160 3.230 15,449,473 49,604,195 3.2107 3.163 3.163 3.173 3.104 3.173 15,726,440 3.1542 0.31%
2023-10-17 0 3.210 3.200 3.210 3.160 3.210 4,030,000 12,848,540 3.1882 3.153 3.144 3.153 3.104 3.153 4,102,247 3.1321 0.31%
2023-10-16 0 3.200 3.180 3.200 3.140 3.230 6,655,000 21,169,190 3.1809 3.144 3.124 3.144 3.085 3.173 6,774,306 3.1249 -0.31%
2023-10-13 0 3.210 3.210 3.220 3.170 3.250 4,820,000 15,479,220 3.2115 3.153 3.153 3.163 3.114 3.193 4,906,409 3.1549 -1.53%
2023-10-12 0 3.260 3.250 3.260 3.200 3.300 8,092,000 26,381,711 3.2602 3.203 3.193 3.203 3.144 3.242 8,237,067 3.2028 1.24%
2023-10-11 0 3.220 3.210 3.220 3.130 3.240 10,140,603 32,371,643 3.1923 3.163 3.153 3.163 3.075 3.183 10,322,396 3.1361 0.31%
2023-10-10 0 3.210 3.200 3.210 3.160 3.270 8,248,000 26,407,865 3.2017 3.153 3.144 3.153 3.104 3.212 8,395,864 3.1453 0.00%
2023-10-09 0 3.210 3.200 3.210 3.150 3.280 4,149,000 13,213,504 3.1847 3.153 3.144 3.153 3.095 3.222 4,223,380 3.1287 -1.23%
2023-10-06 0 3.250 3.240 3.250 3.200 3.270 4,746,250 15,320,906 3.2280 3.193 3.183 3.193 3.144 3.212 4,831,337 3.1712 0.62%
2023-10-05 0 3.230 3.210 3.230 3.200 3.280 4,371,000 14,111,840 3.2285 3.173 3.153 3.173 3.144 3.222 4,449,360 3.1717 -0.62%
2023-10-04 0 3.250 3.250 3.260 3.230 3.530 5,705,484 18,644,326 3.2678 3.193 3.193 3.203 3.173 3.468 5,807,768 3.2102 -1.22%
2023-10-03 0 3.290 3.250 3.290 3.210 3.300 6,400,122 20,819,296 3.2530 3.232 3.193 3.232 3.153 3.242 6,514,859 3.1957 -0.30%
2023-09-29 0 3.300 3.280 3.300 3.250 3.430 4,473,000 14,793,686 3.3073 3.242 3.222 3.242 3.193 3.370 4,553,189 3.2491 -2.94%
2023-09-28 0 3.400 3.380 3.400 3.310 3.520 13,213,000 44,705,285 3.3834 3.340 3.320 3.340 3.252 3.458 13,449,873 3.3238 5.26%
2023-09-27 0 3.230 3.220 3.230 3.200 3.260 5,903,000 19,037,745 3.2251 3.173 3.163 3.173 3.144 3.203 6,008,825 3.1683 0.00%
2023-09-26 0 3.230 3.210 3.230 3.180 3.250 6,764,975 21,744,661 3.2143 3.173 3.153 3.173 3.124 3.193 6,886,253 3.1577 1.25%
2023-09-25 0 3.190 3.180 3.190 3.140 3.290 6,673,702 21,358,391 3.2004 3.134 3.124 3.134 3.085 3.232 6,793,343 3.1440 -2.45%
2023-09-22 0 3.270 3.250 3.270 3.220 3.350 6,414,000 20,993,635 3.2731 3.212 3.193 3.212 3.163 3.291 6,528,985 3.2155 -1.80%
2023-09-21 0 3.330 3.320 3.330 3.290 3.370 9,359,000 31,171,891 3.3307 3.271 3.262 3.271 3.232 3.311 9,526,781 3.2720 0.91%
2023-09-20 0 3.300 3.280 3.300 3.250 3.300 4,943,000 16,164,290 3.2701 3.242 3.222 3.242 3.193 3.242 5,031,614 3.2125 0.30%
2023-09-19 0 3.290 3.270 3.290 3.260 3.320 6,733,000 22,177,030 3.2938 3.232 3.212 3.232 3.203 3.262 6,853,704 3.2358 1.23%
2023-09-18 0 3.250 3.250 3.260 3.200 3.280 6,096,116 19,755,053 3.2406 3.193 3.193 3.203 3.144 3.222 6,205,403 3.1835 0.31%
2023-09-15 0 3.240 3.240 3.250 3.230 3.330 5,452,000 17,823,780 3.2692 3.183 3.183 3.193 3.173 3.271 5,549,739 3.2116 -2.41%
2023-09-14 0 3.320 3.310 3.320 3.300 3.370 5,345,000 17,809,662 3.3320 3.262 3.252 3.262 3.242 3.311 5,440,821 3.2733 0.00%
2023-09-13 0 3.320 3.310 3.320 3.220 3.360 8,144,000 26,900,465 3.3031 3.262 3.252 3.262 3.163 3.301 8,290,000 3.2449 3.11%
2023-09-12 0 3.220 3.190 3.220 3.170 3.260 4,889,000 15,732,110 3.2179 3.163 3.134 3.163 3.114 3.203 4,976,646 3.1612 -0.62%
2023-09-11 0 3.240 3.220 3.240 3.220 3.300 5,335,000 17,329,159 3.2482 3.183 3.163 3.183 3.163 3.242 5,430,642 3.1910 -0.20%
2023-09-07 0 3.300 3.290 3.300 3.230 3.410 6,153,000 20,348,620 3.3071 3.189 3.180 3.189 3.122 3.296 6,366,521 3.1962 -3.79%
2023-09-06 0 3.430 3.430 3.440 3.420 3.540 5,052,000 17,412,090 3.4466 3.315 3.315 3.325 3.305 3.421 5,227,314 3.3310 -2.00%
2023-09-05 0 3.500 3.490 3.500 3.460 3.520 4,857,192 16,952,333 3.4902 3.383 3.373 3.383 3.344 3.402 5,025,746 3.3731 -0.85%
2023-09-04 0 3.530 3.510 3.530 3.370 3.530 7,039,000 24,493,040 3.4796 3.412 3.392 3.412 3.257 3.412 7,283,267 3.3629 1.44%
2023-08-31 0 3.480 3.460 3.480 3.410 3.500 6,003,000 20,703,930 3.4489 3.363 3.344 3.363 3.296 3.383 6,211,316 3.3333 1.75%
2023-08-30 0 3.420 3.410 3.430 3.410 3.580 6,019,000 20,825,780 3.4600 3.305 3.296 3.315 3.296 3.460 6,227,871 3.3440 -2.01%
2023-08-29 0 3.490 3.470 3.490 3.430 3.490 8,524,635 29,503,596 3.4610 3.373 3.354 3.373 3.315 3.373 8,820,457 3.3449 1.75%
2023-08-28 0 3.430 3.430 3.460 3.380 3.470 8,531,684 29,216,381 3.4245 3.315 3.315 3.344 3.267 3.354 8,827,750 3.3096 0.59%
2023-08-25 0 3.410 3.410 3.450 3.410 3.470 8,876,000 30,486,140 3.4347 3.296 3.296 3.334 3.296 3.354 9,184,015 3.3195 -0.29%
2023-08-24 0 3.420 3.410 3.420 3.410 3.480 4,302,000 14,870,180 3.4566 3.305 3.296 3.305 3.296 3.363 4,451,288 3.3406 -0.29%
2023-08-23 0 3.430 3.430 3.460 3.410 3.470 5,295,818 18,275,804 3.4510 3.315 3.315 3.344 3.296 3.354 5,479,593 3.3352 -0.58%
2023-08-22 0 3.450 3.450 3.470 3.410 3.500 4,308,000 14,791,520 3.4335 3.334 3.334 3.354 3.296 3.383 4,457,496 3.3183 1.17%
2023-08-21 0 3.410 3.410 3.430 3.390 3.460 5,426,000 18,577,480 3.4238 3.296 3.296 3.315 3.276 3.344 5,614,293 3.3090 -0.87%
2023-08-18 0 3.440 3.430 3.440 3.410 3.460 5,168,000 17,776,920 3.4398 3.325 3.315 3.325 3.296 3.344 5,347,340 3.3244 -0.29%
2023-08-17 0 3.450 3.430 3.450 3.380 3.460 5,587,000 19,139,950 3.4258 3.334 3.315 3.334 3.267 3.344 5,780,880 3.3109 0.88%
2023-08-16 0 3.420 3.420 3.450 3.380 3.480 5,224,000 17,981,330 3.4421 3.305 3.305 3.334 3.267 3.363 5,405,283 3.3266 -1.16%
2023-08-15 0 3.460 3.440 3.460 3.420 3.500 5,236,000 18,141,130 3.4647 3.344 3.325 3.344 3.305 3.383 5,417,700 3.3485 -0.57%
2023-08-14 0 3.480 3.480 3.490 3.440 3.550 5,976,000 20,767,630 3.4752 3.363 3.363 3.373 3.325 3.431 6,183,379 3.3586 -1.69%
2023-08-11 0 3.540 3.540 3.550 3.510 3.600 6,798,000 24,033,480 3.5354 3.421 3.421 3.431 3.392 3.479 7,033,904 3.4168 -1.67%
2023-08-10 0 3.600 3.580 3.610 3.580 3.640 7,119,000 25,654,133 3.6036 3.479 3.460 3.489 3.460 3.518 7,366,043 3.4828 0.56%
2023-08-09 0 3.580 3.580 3.600 3.540 3.610 6,156,000 21,971,948 3.5692 3.460 3.460 3.479 3.421 3.489 6,369,625 3.4495 0.00%
2023-08-08 0 3.580 3.570 3.580 3.510 3.640 6,895,000 24,473,481 3.5495 3.460 3.450 3.460 3.392 3.518 7,134,270 3.4304 -0.28%
2023-08-07 0 3.590 3.590 3.610 3.520 3.640 6,247,000 22,347,015 3.5772 3.470 3.470 3.489 3.402 3.518 6,463,783 3.4573 -0.55%
2023-08-04 0 3.610 3.590 3.610 3.570 3.640 6,056,000 21,771,345 3.5950 3.489 3.470 3.489 3.450 3.518 6,266,155 3.4744 1.40%
2023-08-03 0 3.560 3.550 3.560 3.550 3.620 6,385,000 22,925,980 3.5906 3.441 3.431 3.441 3.431 3.499 6,606,572 3.4702 -1.11%
2023-08-02 0 3.600 3.590 3.600 3.580 3.690 6,298,000 22,882,534 3.6333 3.479 3.470 3.479 3.460 3.566 6,516,553 3.5114 -1.37%
2023-08-01 0 3.650 3.640 3.650 3.620 3.650 5,259,000 19,120,370 3.6357 3.528 3.518 3.528 3.499 3.528 5,441,498 3.5138 0.55%
2023-07-31 0 3.630 3.600 3.630 3.580 3.650 6,486,000 23,555,401 3.6317 3.508 3.479 3.508 3.460 3.528 6,711,077 3.5099 0.83%
2023-07-28 0 3.600 3.590 3.600 3.550 3.640 6,173,000 22,216,720 3.5990 3.479 3.470 3.479 3.431 3.518 6,387,215 3.4783 0.84%
2023-07-27 0 3.570 3.570 3.590 3.570 3.700 6,277,000 22,824,215 3.6362 3.450 3.450 3.470 3.450 3.576 6,494,824 3.5142 -2.99%
2023-07-26 0 3.680 3.660 3.680 3.630 3.680 6,715,000 24,470,230 3.6441 3.557 3.537 3.557 3.508 3.557 6,948,024 3.5219 1.38%
2023-07-25 0 3.630 3.610 3.630 3.560 3.630 5,953,000 21,419,020 3.5980 3.508 3.489 3.508 3.441 3.508 6,159,581 3.4774 2.25%
2023-07-24 0 3.550 3.530 3.550 3.520 3.650 7,070,000 25,190,845 3.5631 3.431 3.412 3.431 3.402 3.528 7,315,343 3.4436 -2.47%
2023-07-21 0 3.640 3.620 3.640 3.560 3.650 5,931,000 21,378,122 3.6045 3.518 3.499 3.518 3.441 3.528 6,136,817 3.4836 0.83%
2023-07-20 0 3.610 3.580 3.610 3.560 3.640 6,079,000 21,950,590 3.6109 3.489 3.460 3.489 3.441 3.518 6,289,953 3.4898 0.84%
2023-07-19 0 3.580 3.570 3.580 3.530 3.650 7,244,008 25,872,506 3.5716 3.460 3.450 3.460 3.412 3.528 7,495,389 3.4518 -0.56%
2023-07-18 0 3.600 3.570 3.600 3.440 3.620 7,749,000 27,309,650 3.5243 3.479 3.450 3.479 3.325 3.499 8,017,906 3.4061 2.27%
2023-07-14 0 3.520 3.510 3.520 3.500 3.590 6,274,000 22,160,910 3.5322 3.402 3.392 3.402 3.383 3.470 6,491,720 3.4137 -0.28%
2023-07-13 0 3.530 3.520 3.530 3.520 3.610 6,769,000 24,003,290 3.5461 3.412 3.402 3.412 3.402 3.489 7,003,898 3.4271 -0.56%
2023-07-12 0 3.550 3.540 3.550 3.500 3.570 7,715,000 27,232,050 3.5298 3.431 3.421 3.431 3.383 3.450 7,982,726 3.4114 0.85%
2023-07-11 0 3.520 3.510 3.520 3.430 3.720 7,266,000 26,139,903 3.5976 3.402 3.392 3.402 3.315 3.595 7,518,145 3.4769 -4.86%
2023-07-10 0 3.700 3.670 3.700 3.600 3.710 7,602,000 27,810,020 3.6583 3.576 3.547 3.576 3.479 3.586 7,865,804 3.5356 2.21%
2023-07-07 0 3.620 3.610 3.620 3.590 3.680 6,336,000 23,055,990 3.6389 3.499 3.489 3.499 3.470 3.557 6,555,872 3.5168 -1.63%
2023-07-06 0 3.680 3.660 3.680 3.620 3.710 7,503,000 27,456,680 3.6594 3.557 3.537 3.557 3.499 3.586 7,763,369 3.5367 0.55%
2023-07-05 0 3.660 3.650 3.670 3.590 3.680 6,840,000 24,836,380 3.6310 3.537 3.528 3.547 3.470 3.557 7,077,362 3.5093 0.27%
2023-07-04 0 3.650 3.600 3.650 3.580 3.730 6,721,000 24,388,380 3.6287 3.528 3.479 3.528 3.460 3.605 6,954,232 3.5070 -0.82%
2023-07-03 0 3.680 3.650 3.680 3.650 3.750 7,010,000 25,835,610 3.6855 3.557 3.528 3.557 3.528 3.624 7,253,261 3.5619 1.10%
2023-06-30 0 3.640 3.640 3.660 3.560 3.690 8,983,000 32,699,780 3.6402 3.518 3.518 3.537 3.441 3.566 9,294,728 3.5181 1.11%
2023-06-29 0 3.600 3.570 3.600 3.560 3.600 7,176,000 25,709,755 3.5827 3.479 3.450 3.479 3.441 3.479 7,425,021 3.4626 0.00%
2023-06-28 0 3.600 3.570 3.600 3.510 3.600 7,941,000 28,262,360 3.5590 3.479 3.450 3.479 3.392 3.479 8,216,568 3.4397 2.56%
2023-06-27 0 3.510 3.510 3.520 3.430 3.550 6,862,000 24,123,750 3.5156 3.392 3.392 3.402 3.315 3.431 7,100,125 3.3977 2.93%
2023-06-26 0 3.410 3.400 3.410 3.310 3.450 12,066,000 39,426,510 3.2676 3.296 3.286 3.296 3.199 3.334 12,484,714 3.1580 3.02%
2023-06-23 0 3.310 3.300 3.310 3.300 3.400 7,005,000 23,432,550 3.3451 3.199 3.189 3.199 3.189 3.286 7,248,087 3.2329 -2.65%
2023-06-21 0 3.400 3.390 3.400 3.400 3.500 6,632,000 22,732,359 3.4277 3.286 3.276 3.286 3.286 3.383 6,862,144 3.3127 -2.30%
2023-06-20 0 3.480 3.440 3.480 3.420 3.560 5,920,000 20,487,670 3.4608 3.363 3.325 3.363 3.305 3.441 6,125,436 3.3447 -1.42%
2023-06-19 0 3.530 3.510 3.530 3.480 3.590 6,574,000 23,124,990 3.5176 3.412 3.392 3.412 3.363 3.470 6,802,131 3.3997 -0.28%
2023-06-16 0 3.540 3.540 3.550 3.480 3.610 7,864,000 27,953,740 3.5546 3.421 3.421 3.431 3.363 3.489 8,136,896 3.4354 0.28%
2023-06-15 0 3.530 3.500 3.530 3.440 3.540 6,304,000 21,971,630 3.4853 3.412 3.383 3.412 3.325 3.421 6,522,761 3.3685 1.15%
2023-06-14 0 3.490 3.450 3.490 3.420 3.520 6,675,000 23,218,290 3.4784 3.373 3.334 3.373 3.305 3.402 6,906,636 3.3617 1.45%
2023-06-13 0 3.440 3.430 3.440 3.380 3.460 6,764,000 23,157,320 3.4236 3.325 3.315 3.325 3.267 3.344 6,998,724 3.3088 0.29%
2023-06-12 0 3.430 3.390 3.430 3.380 3.530 6,770,000 23,195,180 3.4262 3.315 3.276 3.315 3.267 3.412 7,004,932 3.3113 -2.28%
2023-06-09 0 3.520 3.490 3.520 3.490 3.570 5,863,000 20,616,750 3.5164 3.392 3.363 3.392 3.363 3.440 6,083,741 3.3888 0.00%
2023-06-08 0 3.520 3.520 3.530 3.490 3.550 7,169,000 25,224,860 3.5186 3.392 3.392 3.402 3.363 3.421 7,438,912 3.3909 0.86%
2023-06-07 0 3.490 3.480 3.490 3.460 3.510 5,958,000 20,701,790 3.4746 3.363 3.354 3.363 3.334 3.383 6,182,318 3.3485 0.87%
2023-06-06 0 3.460 3.460 3.470 3.380 3.470 7,886,000 27,072,100 3.4329 3.334 3.334 3.344 3.257 3.344 8,182,907 3.3084 2.37%
2023-06-05 0 3.380 3.380 3.390 3.360 3.430 5,003,000 16,985,360 3.3950 3.257 3.257 3.267 3.238 3.306 5,191,362 3.2719 -1.17%
2023-06-02 0 3.420 3.390 3.420 3.370 3.430 7,056,000 24,010,930 3.4029 3.296 3.267 3.296 3.248 3.306 7,321,657 3.2794 2.09%
2023-06-01 0 3.350 3.320 3.350 3.310 3.400 7,962,000 26,620,030 3.3434 3.228 3.200 3.228 3.190 3.277 8,261,768 3.2221 0.30%
2023-05-31 0 3.340 3.340 3.350 3.120 3.480 7,793,000 25,748,910 3.3041 3.219 3.219 3.228 3.007 3.354 8,086,405 3.1842 -2.62%
2023-05-30 0 3.430 3.430 3.440 3.420 3.580 6,925,000 24,476,500 3.5345 3.306 3.306 3.315 3.296 3.450 7,185,725 3.4063 -3.92%
2023-05-29 0 3.570 3.530 3.570 3.430 3.590 7,908,000 27,874,120 3.5248 3.440 3.402 3.440 3.306 3.460 8,205,735 3.3969 3.48%
2023-05-25 0 3.450 3.450 3.470 3.390 3.490 8,207,000 28,160,975 3.4313 3.325 3.325 3.344 3.267 3.363 8,515,992 3.3068 0.29%
2023-05-24 0 3.440 3.430 3.440 3.400 3.480 7,412,000 25,487,240 3.4386 3.315 3.306 3.315 3.277 3.354 7,691,061 3.3139 -1.15%
2023-05-23 0 3.480 3.450 3.480 3.450 3.540 6,122,000 21,311,560 3.4811 3.354 3.325 3.354 3.325 3.412 6,352,492 3.3548 0.00%
2023-05-22 0 3.480 3.430 3.480 3.410 3.490 6,842,000 23,527,315 3.4387 3.354 3.306 3.354 3.286 3.363 7,099,600 3.3139 0.87%
2023-05-19 0 3.450 3.410 3.450 3.360 3.490 6,344,000 21,685,080 3.4182 3.325 3.286 3.325 3.238 3.363 6,582,851 3.2942 -0.58%
2023-05-18 0 3.470 3.450 3.470 3.410 3.510 9,351,000 32,330,250 3.4574 3.344 3.325 3.344 3.286 3.383 9,703,064 3.3320 2.06%
2023-05-17 0 3.400 3.400 3.410 3.320 3.590 8,376,000 28,605,950 3.4152 3.277 3.277 3.286 3.200 3.460 8,691,355 3.2913 -4.49%
2023-05-16 0 3.560 3.560 3.580 3.470 3.610 8,254,000 28,999,090 3.5133 3.431 3.431 3.450 3.344 3.479 8,564,762 3.3859 1.42%
2023-05-15 0 3.510 3.490 3.510 3.390 3.520 7,161,000 24,910,850 3.4787 3.383 3.363 3.383 3.267 3.392 7,430,611 3.3525 2.63%
2023-05-12 0 3.420 3.410 3.420 3.420 3.500 6,149,000 21,266,960 3.4586 3.296 3.286 3.296 3.296 3.373 6,380,509 3.3331 -1.72%
2023-05-11 0 3.480 3.440 3.480 3.440 3.510 5,715,000 19,837,829 3.4712 3.354 3.315 3.354 3.315 3.383 5,930,169 3.3452 -0.57%
2023-05-10 0 3.500 3.460 3.500 3.440 3.610 7,194,000 25,147,220 3.4956 3.373 3.334 3.373 3.315 3.479 7,464,853 3.3687 -2.23%
2023-05-09 0 3.580 3.560 3.580 3.550 3.670 10,377,000 37,447,414 3.6087 3.450 3.431 3.450 3.421 3.537 10,767,693 3.4778 0.85%
2023-05-08 0 3.550 3.550 3.560 3.490 3.610 4,890,000 17,341,290 3.5463 3.421 3.421 3.431 3.363 3.479 5,074,108 3.4176 1.72%
2023-05-05 0 3.490 3.480 3.490 3.410 3.510 5,369,000 18,565,319 3.4579 3.363 3.354 3.363 3.286 3.383 5,571,142 3.3324 0.87%
2023-05-04 0 3.460 3.460 3.470 3.450 3.550 7,823,000 27,315,580 3.4917 3.334 3.334 3.344 3.325 3.421 8,117,535 3.3650 -1.98%
2023-05-03 0 3.530 3.520 3.530 3.500 3.730 6,628,170 23,696,203 3.5751 3.402 3.392 3.402 3.373 3.595 6,877,720 3.4454 -4.85%
2023-05-02 0 3.710 3.670 3.720 3.640 3.800 2,907,000 10,783,900 3.7096 3.575 3.537 3.585 3.508 3.662 3,016,448 3.5750 1.09%
2023-04-28 0 3.670 3.630 3.670 3.560 3.670 4,036,468 14,584,888 3.6133 3.537 3.498 3.537 3.431 3.537 4,188,440 3.4822 2.80%
2023-04-27 0 3.570 3.520 3.570 3.440 3.570 7,466,000 26,190,860 3.5080 3.440 3.392 3.440 3.315 3.440 7,747,094 3.3807 2.59%
2023-04-26 0 3.480 3.460 3.480 3.400 3.540 4,402,700 15,176,170 3.4470 3.354 3.334 3.354 3.277 3.412 4,568,461 3.3219 -0.57%
2023-04-25 0 3.500 3.500 3.510 3.450 3.670 6,853,000 24,302,115 3.5462 3.373 3.373 3.383 3.325 3.537 7,111,014 3.4175 -3.58%
2023-04-24 0 3.630 3.600 3.630 3.610 3.770 5,999,000 22,015,060 3.6698 3.498 3.469 3.498 3.479 3.633 6,224,861 3.5366 -1.89%
2023-04-21 0 3.700 3.680 3.700 3.680 3.740 2,595,000 9,615,070 3.7052 3.566 3.546 3.566 3.546 3.604 2,692,701 3.5708 0.54%
2023-04-20 0 3.680 3.680 3.690 3.630 3.760 3,966,000 14,688,400 3.7036 3.546 3.546 3.556 3.498 3.624 4,115,319 3.5692 -1.34%
2023-04-19 0 3.730 3.720 3.730 3.690 3.770 3,490,000 13,026,370 3.7325 3.595 3.585 3.595 3.556 3.633 3,621,398 3.5971 -0.27%
2023-04-18 0 3.740 3.710 3.740 3.700 3.790 3,201,000 12,002,520 3.7496 3.604 3.575 3.604 3.566 3.652 3,321,517 3.6136 0.00%
2023-04-17 0 3.740 3.710 3.740 3.640 3.750 7,766,711 28,715,992 3.6973 3.604 3.575 3.604 3.508 3.614 8,059,127 3.5632 3.03%
2023-04-14 0 3.630 3.620 3.630 3.550 3.660 3,069,000 11,031,940 3.5946 3.498 3.489 3.498 3.421 3.527 3,184,547 3.4642 1.68%
2023-04-13 0 3.570 3.540 3.570 3.500 3.660 6,942,000 24,860,340 3.5811 3.440 3.412 3.440 3.373 3.527 7,203,365 3.4512 -1.38%
2023-04-12 0 3.620 3.600 3.620 3.470 3.620 7,577,000 26,762,060 3.5320 3.489 3.469 3.489 3.344 3.489 7,862,273 3.4039 4.62%
2023-04-11 0 3.460 3.450 3.460 3.400 3.500 3,895,000 13,465,370 3.4571 3.334 3.325 3.334 3.277 3.373 4,041,646 3.3317 0.00%
2023-04-06 0 3.460 3.430 3.460 3.300 3.520 7,581,528 25,564,739 3.3720 3.334 3.306 3.334 3.180 3.392 7,866,971 3.2496 -1.42%
2023-04-04 0 3.510 3.500 3.510 3.500 3.580 4,825,000 17,113,470 3.5468 3.383 3.373 3.383 3.373 3.450 5,006,661 3.4181 -1.13%
2023-04-03 0 3.550 3.480 3.550 3.440 3.610 4,631,000 16,226,950 3.5040 3.421 3.354 3.421 3.315 3.479 4,805,356 3.3768 -0.84%
2023-03-31 0 3.580 3.560 3.580 3.530 3.710 3,777,000 13,646,650 3.6131 3.450 3.431 3.450 3.402 3.575 3,919,203 3.4820 -2.98%
2023-03-30 0 3.690 3.660 3.690 3.600 3.710 2,862,000 10,455,450 3.6532 3.556 3.527 3.556 3.469 3.575 2,969,754 3.5206 2.22%
2023-03-29 0 3.610 3.590 3.610 3.570 3.660 2,753,000 9,910,540 3.5999 3.479 3.460 3.479 3.440 3.527 2,856,650 3.4693 1.12%
2023-03-28 0 3.570 3.570 3.580 3.520 3.620 3,956,000 14,111,020 3.5670 3.440 3.440 3.450 3.392 3.489 4,104,943 3.4376 -0.83%
2023-03-27 0 3.600 3.580 3.600 3.580 3.690 2,283,000 8,232,290 3.6059 3.469 3.450 3.469 3.450 3.556 2,368,955 3.4751 -2.44%
2023-03-24 0 3.690 3.680 3.690 3.670 3.740 2,406,000 8,898,460 3.6984 3.556 3.546 3.556 3.537 3.604 2,496,586 3.5643 -0.54%
2023-03-23 0 3.710 3.690 3.710 3.630 3.710 2,398,000 8,821,230 3.6786 3.575 3.556 3.575 3.498 3.575 2,488,284 3.5451 0.54%
2023-03-22 0 3.690 3.660 3.690 3.620 3.690 2,650,000 9,729,110 3.6714 3.556 3.527 3.556 3.489 3.556 2,749,772 3.5382 1.37%
2023-03-21 0 3.640 3.620 3.640 3.570 3.660 2,290,000 8,268,040 3.6105 3.508 3.489 3.508 3.440 3.527 2,376,218 3.4795 0.00%
2023-03-20 0 3.640 3.620 3.640 3.600 3.660 2,433,000 8,809,228 3.6207 3.508 3.489 3.508 3.469 3.527 2,524,602 3.4894 -0.27%
2023-03-17 0 3.650 3.650 3.660 3.580 3.680 2,524,700 9,199,944 3.6440 3.518 3.518 3.527 3.450 3.546 2,619,755 3.5118 1.39%
2023-03-16 0 3.600 3.600 3.620 3.590 3.740 2,943,000 10,682,280 3.6297 3.469 3.469 3.489 3.460 3.604 3,053,804 3.4980 -3.74%
2023-03-15 0 3.740 3.710 3.740 3.680 3.750 2,777,000 10,345,340 3.7254 3.604 3.575 3.604 3.546 3.614 2,881,554 3.5902 1.91%
2023-03-14 0 3.670 3.630 3.670 3.560 3.690 3,231,570 11,716,134 3.6255 3.537 3.498 3.537 3.431 3.556 3,353,238 3.4940 -0.54%
2023-03-13 0 3.690 3.650 3.690 3.600 3.690 2,909,028 10,572,242 3.6343 3.556 3.518 3.556 3.469 3.556 3,018,552 3.5024 1.37%
2023-03-10 0 3.640 3.600 3.640 3.610 3.710 2,436,000 8,881,110 3.6458 3.508 3.469 3.508 3.479 3.575 2,527,715 3.5135 -1.89%
2023-03-09 0 3.710 3.700 3.710 3.710 3.790 2,371,000 8,885,280 3.7475 3.575 3.566 3.575 3.575 3.652 2,460,268 3.6115 -1.33%
2023-03-08 0 3.760 3.740 3.760 3.670 3.830 3,073,800 11,436,196 3.7205 3.624 3.604 3.624 3.537 3.691 3,189,528 3.5855 -1.05%
2023-03-07 0 3.800 3.780 3.800 3.760 3.890 3,484,000 13,342,930 3.8298 3.662 3.643 3.662 3.624 3.749 3,615,172 3.6908 -1.04%
2023-03-06 0 3.840 3.800 3.840 3.760 3.850 3,044,000 11,597,480 3.8099 3.701 3.662 3.701 3.624 3.710 3,158,606 3.6717 -0.26%
2023-03-03 0 3.850 3.830 3.850 3.800 3.850 2,465,520 9,444,447 3.8306 3.710 3.691 3.710 3.662 3.710 2,558,346 3.6916 0.52%
2023-03-02 0 3.830 3.810 3.830 3.800 3.890 3,236,000 12,448,310 3.8468 3.691 3.672 3.691 3.662 3.749 3,357,835 3.7072 -0.26%
2023-03-01 0 3.840 3.830 3.840 3.740 3.880 4,421,112 16,881,640 3.8184 3.701 3.691 3.701 3.604 3.739 4,587,566 3.6799 2.40%
2023-02-28 0 3.750 3.720 3.750 3.660 3.750 3,110,000 11,518,090 3.7036 3.614 3.585 3.614 3.527 3.614 3,227,091 3.5692 0.27%
2023-02-27 0 3.740 3.710 3.740 3.620 3.760 3,016,967 11,139,961 3.6924 3.604 3.575 3.604 3.489 3.624 3,130,555 3.5585 0.27%
2023-02-24 0 3.730 3.730 3.740 3.730 3.840 2,255,000 8,513,140 3.7752 3.595 3.595 3.604 3.595 3.701 2,339,900 3.6382 -2.61%
2023-02-23 0 3.830 3.830 3.870 3.800 3.890 2,541,000 9,763,550 3.8424 3.691 3.691 3.730 3.662 3.749 2,636,668 3.7030 -0.52%
2023-02-22 0 3.850 3.830 3.850 3.710 3.930 5,111,000 19,524,310 3.8201 3.710 3.691 3.710 3.575 3.787 5,303,428 3.6815 -2.04%
2023-02-21 0 3.930 3.870 3.930 3.740 3.950 9,499,000 36,210,740 3.8121 3.787 3.730 3.787 3.604 3.807 9,856,636 3.6737 4.80%
2023-02-20 0 3.750 3.750 3.760 3.710 3.810 2,489,000 9,391,310 3.7731 3.614 3.614 3.624 3.575 3.672 2,582,710 3.6362 -1.32%
2023-02-17 0 3.800 3.800 3.820 3.720 3.820 4,775,000 18,119,870 3.7947 3.662 3.662 3.681 3.585 3.681 4,954,778 3.6570 2.15%
2023-02-16 0 3.720 3.720 3.750 3.670 3.810 3,885,000 14,545,430 3.7440 3.585 3.585 3.614 3.537 3.672 4,031,270 3.6082 -0.80%
2023-02-15 0 3.750 3.750 3.760 3.720 3.810 2,266,000 8,545,955 3.7714 3.614 3.614 3.624 3.585 3.672 2,351,315 3.6345 -0.79%
2023-02-14 0 3.780 3.780 3.790 3.760 3.830 3,765,000 14,306,680 3.7999 3.643 3.643 3.652 3.624 3.691 3,906,752 3.6620 -1.31%
2023-02-13 0 3.830 3.830 3.840 3.700 3.840 3,171,000 11,903,890 3.7540 3.691 3.691 3.701 3.566 3.701 3,290,388 3.6178 0.79%
2023-02-10 0 3.800 3.760 3.800 3.710 3.870 2,763,168 10,392,806 3.7612 3.662 3.624 3.662 3.575 3.730 2,867,201 3.6247 0.80%
2023-02-09 0 3.770 3.770 3.790 3.760 3.840 3,596,000 13,621,520 3.7880 3.633 3.633 3.652 3.624 3.701 3,731,389 3.6505 0.27%
2023-02-08 0 3.760 3.760 3.840 3.700 3.840 3,402,000 12,811,270 3.7658 3.624 3.624 3.701 3.566 3.701 3,530,085 3.6292 -0.27%
2023-02-07 0 3.770 3.760 3.770 3.760 3.870 1,845,000 7,045,610 3.8188 3.633 3.624 3.633 3.624 3.730 1,914,464 3.6802 -1.05%
2023-02-06 0 3.810 3.800 3.810 3.690 3.900 3,608,000 13,702,280 3.7977 3.672 3.662 3.672 3.556 3.758 3,743,841 3.6600 -2.56%
2023-02-03 0 3.910 3.910 3.940 3.730 3.960 3,093,000 11,892,145 3.8449 3.768 3.768 3.797 3.595 3.816 3,209,451 3.7054 1.56%
2023-02-02 0 3.850 3.810 3.850 3.800 3.870 1,736,598 6,667,435 3.8394 3.710 3.672 3.710 3.662 3.730 1,801,981 3.7001 -0.52%
2023-02-01 0 3.870 3.860 3.870 3.700 3.880 3,365,000 12,679,420 3.7680 3.730 3.720 3.730 3.566 3.739 3,491,692 3.6313 2.38%
2023-01-31 0 3.780 3.760 3.780 3.680 3.800 3,151,056 11,785,970 3.7403 3.643 3.624 3.643 3.546 3.662 3,269,693 3.6046 2.44%
2023-01-30 0 3.690 3.670 3.690 3.670 3.740 2,158,028 7,995,573 3.7050 3.556 3.537 3.556 3.537 3.604 2,239,277 3.5706 -0.81%
2023-01-27 0 3.720 3.720 3.730 3.710 3.870 2,046,002 7,654,672 3.7413 3.585 3.585 3.595 3.575 3.730 2,123,034 3.6055 -2.87%
2023-01-26 0 3.830 3.810 3.830 3.690 3.830 2,063,140 7,746,562 3.7547 3.691 3.672 3.691 3.556 3.691 2,140,817 3.6185 2.41%
2023-01-20 0 3.740 3.720 3.740 3.630 3.790 2,480,000 9,221,800 3.7185 3.604 3.585 3.604 3.498 3.652 2,573,372 3.5835 3.60%
2023-01-19 0 3.610 3.590 3.610 3.490 3.640 2,055,000 7,344,540 3.5740 3.479 3.460 3.479 3.363 3.508 2,132,370 3.4443 1.69%
2023-01-18 0 3.550 3.530 3.550 3.520 3.670 2,330,542 8,388,294 3.5993 3.421 3.402 3.421 3.392 3.537 2,418,287 3.4687 -2.74%
2023-01-17 0 3.650 3.630 3.650 3.590 3.680 2,740,084 9,954,076 3.6328 3.518 3.498 3.518 3.460 3.546 2,843,248 3.5010 1.96%
2023-01-16 0 3.580 3.580 3.610 3.550 3.630 2,039,000 7,297,560 3.5790 3.450 3.450 3.479 3.421 3.498 2,115,768 3.4491 0.85%
2023-01-13 0 3.550 3.530 3.550 3.430 3.590 4,277,000 15,043,365 3.5173 3.421 3.402 3.421 3.306 3.460 4,438,028 3.3897 2.90%
2023-01-12 0 3.450 3.430 3.460 3.300 3.500 4,113,000 14,029,130 3.4109 3.325 3.306 3.334 3.180 3.373 4,267,854 3.2872 1.47%
2023-01-11 0 3.400 3.390 3.400 3.200 3.470 6,192,000 20,776,410 3.3554 3.277 3.267 3.277 3.084 3.344 6,425,128 3.2336 4.29%
2023-01-10 0 3.260 3.240 3.260 3.210 3.300 2,200,542 7,133,606 3.2417 3.142 3.122 3.142 3.094 3.180 2,283,392 3.1241 0.00%
2023-01-09 0 3.260 3.250 3.260 3.180 3.270 2,690,028 8,693,200 3.2316 3.142 3.132 3.142 3.065 3.151 2,791,307 3.1144 2.84%
2023-01-06 0 3.170 3.170 3.180 3.120 3.190 2,304,000 7,249,600 3.1465 3.055 3.055 3.065 3.007 3.074 2,390,745 3.0324 1.28%
2023-01-05 0 3.130 3.120 3.130 3.080 3.150 2,183,000 6,799,780 3.1149 3.016 3.007 3.016 2.968 3.036 2,265,190 3.0019 0.97%
2023-01-04 0 3.100 3.100 3.120 3.090 3.140 2,223,000 6,928,200 3.1166 2.988 2.988 3.007 2.978 3.026 2,306,696 3.0035 0.00%
2023-01-03 0 3.100 3.100 3.110 3.000 3.110 2,248,000 6,835,860 3.0409 2.988 2.988 2.997 2.891 2.997 2,332,637 2.9305 1.64%
2022-12-30 0 3.050 3.050 3.070 3.050 3.120 2,163,000 6,635,070 3.0675 2.939 2.939 2.959 2.939 3.007 2,244,437 2.9562 0.00%
2022-12-29 0 3.050 3.050 3.060 3.040 3.150 2,210,028 6,786,625 3.0708 2.939 2.939 2.949 2.930 3.036 2,293,235 2.9594 -2.56%
2022-12-28 0 3.130 3.120 3.130 3.050 3.170 3,510,000 10,895,660 3.1042 3.016 3.007 3.016 2.939 3.055 3,642,151 2.9915 0.64%
2022-12-23 0 3.110 3.110 3.130 3.090 3.150 2,124,112 6,622,983 3.1180 2.997 2.997 3.016 2.978 3.036 2,204,085 3.0049 -1.27%
2022-12-22 0 3.150 3.130 3.150 3.130 3.260 2,075,000 6,639,010 3.1995 3.036 3.016 3.036 3.016 3.142 2,153,123 3.0834 -1.87%
2022-12-21 0 3.210 3.200 3.210 3.140 3.240 2,647,028 8,461,970 3.1968 3.094 3.084 3.094 3.026 3.122 2,746,688 3.0808 0.31%
2022-12-20 0 3.200 3.180 3.200 3.070 3.240 3,310,028 10,456,933 3.1592 3.084 3.065 3.084 2.959 3.122 3,434,650 3.0445 -1.23%
2022-12-19 0 3.240 3.230 3.240 3.200 3.250 2,240,000 7,223,280 3.2247 3.122 3.113 3.122 3.084 3.132 2,324,336 3.1077 0.93%
2022-12-16 0 3.210 3.210 3.220 3.070 3.230 3,154,000 9,958,440 3.1574 3.094 3.094 3.103 2.959 3.113 3,272,748 3.0428 3.22%
2022-12-15 0 3.110 3.110 3.120 3.100 3.230 2,496,000 7,814,980 3.1310 2.997 2.997 3.007 2.988 3.113 2,589,974 3.0174 -3.72%
2022-12-14 0 3.230 3.210 3.230 3.120 3.240 3,417,000 10,880,120 3.1841 3.113 3.094 3.113 3.007 3.122 3,545,650 3.0686 2.54%
2022-12-13 0 3.150 3.140 3.150 3.130 3.250 2,367,000 7,541,170 3.1860 3.036 3.026 3.036 3.016 3.132 2,456,117 3.0704 -2.48%
2022-12-12 0 3.230 3.220 3.230 3.130 3.270 3,105,000 9,924,037 3.1961 3.113 3.103 3.113 3.016 3.151 3,221,903 3.0802 0.94%
2022-12-09 0 3.200 3.200 3.210 3.110 3.220 2,846,000 9,002,550 3.1632 3.084 3.084 3.094 2.997 3.103 2,953,151 3.0485 2.24%
2022-12-08 0 3.130 3.130 3.150 3.070 3.150 2,738,000 8,531,470 3.1159 3.016 3.016 3.036 2.959 3.036 2,841,085 3.0029 2.29%
2022-12-07 0 3.060 3.060 3.070 3.050 3.210 2,728,000 8,541,460 3.1310 2.949 2.949 2.959 2.939 3.094 2,830,709 3.0174 -4.08%
2022-12-06 0 3.190 3.190 3.200 3.110 3.200 2,102,000 6,639,810 3.1588 3.074 3.074 3.084 2.997 3.084 2,181,140 3.0442 1.59%
2022-12-05 0 3.140 3.140 3.150 3.070 3.160 2,505,934 7,778,774 3.1041 3.026 3.026 3.036 2.959 3.045 2,600,282 2.9915 2.61%
2022-12-02 0 3.060 3.060 3.070 3.050 3.200 2,285,967 7,066,702 3.0913 2.949 2.949 2.959 2.939 3.084 2,372,033 2.9792 -3.77%
2022-12-01 0 3.180 3.180 3.190 3.140 3.230 2,154,000 6,886,040 3.1969 3.065 3.065 3.074 3.026 3.113 2,235,098 3.0809 -0.31%
2022-11-30 0 3.190 3.180 3.190 3.110 3.190 2,403,000 7,595,340 3.1608 3.074 3.065 3.074 2.997 3.074 2,493,473 3.0461 2.24%
2022-11-29 0 3.120 3.110 3.120 3.050 3.120 2,290,000 7,065,260 3.0853 3.007 2.997 3.007 2.939 3.007 2,376,218 2.9733 2.63%
2022-11-28 0 3.040 3.040 3.050 3.000 3.160 2,521,000 7,674,640 3.0443 2.930 2.930 2.939 2.891 3.045 2,615,915 2.9338 -3.80%
2022-11-25 0 3.160 3.140 3.160 3.140 3.200 2,463,542 7,843,923 3.1840 3.045 3.026 3.045 3.026 3.084 2,556,294 3.0685 -1.25%
2022-11-24 0 3.200 3.180 3.200 3.100 3.220 2,392,000 7,596,790 3.1759 3.084 3.065 3.084 2.988 3.103 2,482,058 3.0607 3.23%
2022-11-23 0 3.100 3.090 3.100 3.060 3.130 2,085,000 6,459,175 3.0979 2.988 2.978 2.988 2.949 3.016 2,163,500 2.9855 0.32%
2022-11-22 0 3.090 3.090 3.100 3.050 3.150 2,333,000 7,222,280 3.0957 2.978 2.978 2.988 2.939 3.036 2,420,837 2.9834 -0.64%
2022-11-21 0 3.110 3.110 3.130 3.000 3.150 2,473,013 7,586,220 3.0676 2.997 2.997 3.016 2.891 3.036 2,566,122 2.9563 1.30%
2022-11-18 0 3.070 3.060 3.070 3.070 3.170 2,756,013 8,598,824 3.1200 2.959 2.949 2.959 2.959 3.055 2,859,776 3.0068 -1.92%
2022-11-17 0 3.130 3.120 3.130 3.080 3.210 2,366,000 7,383,560 3.1207 3.016 3.007 3.016 2.968 3.094 2,455,080 3.0075 -2.49%
2022-11-16 0 3.210 3.200 3.210 3.160 3.290 2,643,000 8,548,848 3.2345 3.094 3.084 3.094 3.045 3.171 2,742,509 3.1172 1.58%
2022-11-15 0 3.160 3.160 3.170 3.110 3.230 3,805,000 12,072,438 3.1728 3.045 3.045 3.055 2.997 3.113 3,948,258 3.0577 0.00%
2022-11-14 0 3.160 3.160 3.180 3.110 3.210 2,956,000 9,359,860 3.1664 3.045 3.045 3.065 2.997 3.094 3,067,293 3.0515 0.32%
2022-11-11 0 3.150 3.140 3.150 3.030 3.180 2,678,028 8,294,776 3.0973 3.036 3.026 3.036 2.920 3.065 2,778,855 2.9850 4.30%
2022-11-10 0 3.020 3.020 3.040 2.990 3.170 2,638,000 7,983,575 3.0264 2.910 2.910 2.930 2.882 3.055 2,737,320 2.9166 -4.73%
2022-11-09 0 3.170 3.160 3.170 3.120 3.250 3,010,000 9,638,850 3.2023 3.055 3.045 3.055 3.007 3.132 3,123,326 3.0861 0.63%
2022-11-08 0 3.150 3.140 3.150 3.080 3.160 2,350,000 7,357,480 3.1308 3.036 3.026 3.036 2.968 3.045 2,438,477 3.0172 1.29%
2022-11-07 0 3.110 3.080 3.110 2.910 3.110 6,412,000 19,599,210 3.0566 2.997 2.968 2.997 2.804 2.997 6,653,411 2.9457 6.87%
2022-11-04 0 2.910 2.910 2.920 2.780 2.980 3,782,000 10,984,365 2.9044 2.804 2.804 2.814 2.679 2.872 3,924,392 2.7990 4.68%
2022-11-03 0 2.780 2.780 2.790 2.770 2.920 3,008,000 8,466,470 2.8147 2.679 2.679 2.689 2.669 2.814 3,121,251 2.7125 -4.79%
2022-11-02 0 2.920 2.890 2.920 2.760 2.920 2,149,000 6,098,480 2.8378 2.814 2.785 2.814 2.660 2.814 2,229,910 2.7349 2.10%
2022-11-01 0 2.860 2.820 2.860 2.730 2.880 2,203,000 6,182,720 2.8065 2.756 2.718 2.756 2.631 2.776 2,285,943 2.7047 3.25%
2022-10-31 0 2.770 2.750 2.770 2.710 2.920 3,626,000 10,254,270 2.8280 2.669 2.650 2.669 2.612 2.814 3,762,518 2.7254 -4.81%
2022-10-28 0 2.910 2.910 2.920 2.820 3.000 4,648,000 13,429,510 2.8893 2.804 2.804 2.814 2.718 2.891 4,822,997 2.7845 -3.00%
2022-10-27 0 3.000 3.000 3.020 3.000 3.110 2,728,000 8,329,160 3.0532 2.891 2.891 2.910 2.891 2.997 2,830,709 2.9424 -1.96%
2022-10-26 0 3.060 3.050 3.060 3.010 3.150 2,523,000 7,718,360 3.0592 2.949 2.939 2.949 2.901 3.036 2,617,991 2.9482 -1.92%
2022-10-25 0 3.120 3.120 3.140 2.990 3.170 5,481,000 17,063,590 3.1132 3.007 3.007 3.026 2.882 3.055 5,687,359 3.0003 0.32%
2022-10-24 0 3.110 3.090 3.110 3.030 3.170 4,880,000 15,153,570 3.1052 2.997 2.978 2.997 2.920 3.055 5,063,731 2.9926 -0.32%
2022-10-21 0 3.120 3.110 3.130 3.110 3.200 2,239,000 7,028,420 3.1391 3.007 2.997 3.016 2.997 3.084 2,323,298 3.0252 0.32%
2022-10-20 0 3.110 3.100 3.110 2.990 3.140 4,898,000 15,063,345 3.0754 2.997 2.988 2.997 2.882 3.026 5,082,409 2.9638 1.97%
2022-10-19 0 3.050 3.050 3.060 3.010 3.090 2,245,000 6,842,800 3.0480 2.939 2.939 2.949 2.901 2.978 2,329,524 2.9374 0.00%
2022-10-18 0 3.050 3.030 3.050 2.990 3.090 2,243,000 6,804,125 3.0335 2.939 2.920 2.939 2.882 2.978 2,327,449 2.9234 -0.65%
2022-10-17 0 3.070 3.020 3.070 2.920 3.070 2,446,000 7,316,750 2.9913 2.959 2.910 2.959 2.814 2.959 2,538,092 2.8828 2.33%
2022-10-14 0 3.000 3.000 3.010 3.000 3.110 2,557,000 7,785,265 3.0447 2.891 2.891 2.901 2.891 2.997 2,653,271 2.9342 -0.33%
2022-10-13 0 3.010 3.010 3.020 3.010 3.110 2,317,000 7,074,235 3.0532 2.901 2.901 2.910 2.901 2.997 2,404,235 2.9424 -1.95%
2022-10-12 0 3.070 3.050 3.070 3.000 3.080 2,715,000 8,217,390 3.0267 2.959 2.939 2.959 2.891 2.968 2,817,219 2.9168 1.66%
2022-10-11 0 3.020 3.010 3.020 3.000 3.110 2,741,000 8,279,330 3.0206 2.910 2.901 2.910 2.891 2.997 2,844,198 2.9110 -2.58%
2022-10-10 0 3.100 3.060 3.100 3.030 3.230 2,477,000 7,699,550 3.1084 2.988 2.949 2.988 2.920 3.113 2,570,259 2.9956 -4.02%
2022-10-07 0 3.230 3.230 3.240 3.210 3.320 2,011,300 6,520,262 3.2418 3.113 3.113 3.122 3.094 3.200 2,087,025 3.1242 0.62%
2022-10-06 0 3.210 3.190 3.210 3.140 3.290 2,168,000 6,944,850 3.2033 3.094 3.074 3.094 3.026 3.171 2,249,625 3.0871 1.58%
2022-10-05 0 3.160 3.160 3.170 3.110 3.200 2,054,000 6,496,325 3.1628 3.045 3.045 3.055 2.997 3.084 2,131,333 3.0480 1.61%
2022-10-03 0 3.110 3.080 3.130 3.030 3.200 1,909,000 5,923,660 3.1030 2.997 2.968 3.016 2.920 3.084 1,980,874 2.9904 1.30%
2022-09-30 0 3.070 3.050 3.070 2.870 3.090 3,085,000 9,220,530 2.9888 2.959 2.939 2.959 2.766 2.978 3,201,150 2.8804 1.66%
2022-09-29 0 3.020 3.000 3.020 2.980 3.130 2,419,000 7,378,830 3.0504 2.910 2.891 2.910 2.872 3.016 2,510,075 2.9397 -2.58%
2022-09-28 0 3.100 3.090 3.100 3.060 3.200 2,214,000 6,868,810 3.1024 2.988 2.978 2.988 2.949 3.084 2,297,357 2.9899 -3.13%
2022-09-27 0 3.200 3.200 3.210 3.140 3.250 2,347,000 7,476,080 3.1854 3.084 3.084 3.094 3.026 3.132 2,435,364 3.0698 1.27%
2022-09-26 0 3.160 3.140 3.160 3.070 3.350 3,502,000 11,133,380 3.1791 3.045 3.026 3.045 2.959 3.228 3,633,850 3.0638 -5.67%
2022-09-23 0 3.350 3.350 3.380 3.250 3.400 2,630,000 8,737,680 3.3223 3.228 3.228 3.257 3.132 3.277 2,729,019 3.2018 0.60%
2022-09-22 0 3.330 3.320 3.330 3.260 3.400 2,061,000 6,857,240 3.3271 3.209 3.200 3.209 3.142 3.277 2,138,596 3.2064 -1.19%
2022-09-21 0 3.370 3.370 3.400 3.270 3.450 1,545,000 5,152,640 3.3350 3.248 3.248 3.277 3.151 3.325 1,603,169 3.2140 -0.88%
2022-09-20 0 3.400 3.380 3.400 3.350 3.480 2,135,800 7,276,594 3.4070 3.277 3.257 3.277 3.228 3.354 2,216,213 3.2833 1.49%
2022-09-19 0 3.350 3.350 3.380 3.190 3.510 6,922,000 23,249,340 3.3588 3.228 3.228 3.257 3.074 3.383 7,182,612 3.2369 4.36%
2022-09-16 0 3.210 3.200 3.210 3.090 3.260 5,165,000 16,411,080 3.1774 3.094 3.084 3.094 2.978 3.142 5,359,461 3.0621 3.22%
2022-09-15 0 3.110 3.110 3.130 3.020 3.180 4,040,000 12,541,423 3.1043 2.997 2.997 3.016 2.910 3.065 4,192,105 2.9917 2.98%
2022-09-14 0 3.020 3.020 3.030 3.000 3.120 2,459,000 7,512,810 3.0552 2.910 2.910 2.920 2.891 3.007 2,551,581 2.9444 -1.63%
2022-09-13 0 3.070 3.040 3.080 2.920 3.070 2,679,000 8,106,130 3.0258 2.959 2.930 2.968 2.814 2.959 2,779,864 2.9160 4.42%
2022-09-09 0 2.940 2.940 2.960 2.940 3.070 3,769,000 11,283,050 2.9936 2.833 2.833 2.853 2.833 2.959 3,910,902 2.8850 0.72%
2022-09-08 0 3.060 3.050 3.060 3.050 3.110 2,542,000 7,787,280 3.0634 2.813 2.804 2.813 2.804 2.859 2,765,024 2.8164 0.00%
2022-09-07 0 3.060 3.060 3.070 3.050 3.150 2,303,000 7,094,060 3.0804 2.813 2.813 2.822 2.804 2.896 2,505,055 2.8319 -2.24%
2022-09-06 0 3.130 3.120 3.130 3.100 3.170 8,269,000 25,604,110 3.0964 2.878 2.868 2.878 2.850 2.914 8,994,484 2.8466 1.62%
2022-09-05 0 3.080 3.080 3.090 3.070 3.100 2,225,000 6,862,560 3.0843 2.832 2.832 2.841 2.822 2.850 2,420,211 2.8355 0.33%
2022-09-02 0 3.070 3.070 3.090 3.070 3.220 2,838,000 8,909,555 3.1394 2.822 2.822 2.841 2.822 2.960 3,086,993 2.8862 -4.06%
2022-09-01 0 3.200 3.180 3.200 3.080 3.200 3,888,000 12,174,722 3.1314 2.942 2.924 2.942 2.832 2.942 4,229,115 2.8788 3.90%
2022-08-31 0 3.080 3.080 3.090 3.020 3.140 3,933,000 12,014,395 3.0548 2.832 2.832 2.841 2.776 2.887 4,278,064 2.8084 -0.65%
2022-08-30 0 3.100 3.080 3.100 3.070 3.340 5,452,000 17,381,830 3.1882 2.850 2.832 2.850 2.822 3.071 5,930,334 2.9310 -6.91%
2022-08-29 0 3.330 3.310 3.330 3.310 3.420 4,309,000 14,507,075 3.3667 3.061 3.043 3.061 3.043 3.144 4,687,052 3.0951 -2.06%
2022-08-26 0 3.400 3.390 3.400 3.300 3.430 3,718,000 12,558,805 3.3778 3.126 3.117 3.126 3.034 3.153 4,044,200 3.1054 2.10%
2022-08-25 0 3.330 3.320 3.330 3.180 3.340 4,656,000 15,090,360 3.2411 3.061 3.052 3.061 2.924 3.071 5,064,496 2.9796 4.39%
2022-08-24 0 3.190 3.180 3.190 3.180 3.260 4,432,000 14,275,830 3.2211 2.933 2.924 2.933 2.924 2.997 4,820,844 2.9613 -0.31%
2022-08-23 0 3.200 3.190 3.200 3.180 3.230 3,557,000 11,365,790 3.1953 2.942 2.933 2.942 2.924 2.969 3,869,075 2.9376 0.31%
2022-08-22 0 3.190 3.180 3.190 3.170 3.220 3,841,000 12,269,415 3.1943 2.933 2.924 2.933 2.914 2.960 4,177,992 2.9367 0.31%
2022-08-19 0 3.180 3.180 3.190 3.140 3.200 3,695,000 11,739,350 3.1771 2.924 2.924 2.933 2.887 2.942 4,019,182 2.9208 0.32%
2022-08-18 0 3.170 3.160 3.170 3.150 3.300 4,257,000 13,668,220 3.2108 2.914 2.905 2.914 2.896 3.034 4,630,490 2.9518 -3.06%
2022-08-17 0 3.270 3.270 3.280 3.240 3.350 3,074,000 10,175,075 3.3100 3.006 3.006 3.015 2.979 3.080 3,343,699 3.0431 -1.21%
2022-08-16 0 3.310 3.290 3.320 3.290 3.380 1,473,000 4,902,530 3.3283 3.043 3.025 3.052 3.025 3.107 1,602,234 3.0598 -1.19%
2022-08-15 0 3.350 3.340 3.350 3.330 3.400 3,436,000 11,552,580 3.3622 3.080 3.071 3.080 3.061 3.126 3,737,459 3.0910 0.30%
2022-08-12 0 3.340 3.340 3.350 3.320 3.390 4,716,000 15,865,120 3.3641 3.071 3.071 3.080 3.052 3.117 5,129,760 3.0928 1.52%
2022-08-11 0 3.290 3.290 3.300 3.150 3.350 5,085,000 16,627,830 3.2700 3.025 3.025 3.034 2.896 3.080 5,531,135 3.0062 3.13%
2022-08-10 0 3.190 3.170 3.190 3.160 3.240 1,152,000 3,684,450 3.1983 2.933 2.914 2.933 2.905 2.979 1,253,071 2.9403 -0.31%
2022-08-09 0 3.200 3.200 3.210 3.180 3.280 4,002,000 12,900,990 3.2236 2.942 2.942 2.951 2.924 3.015 4,353,117 2.9636 0.63%
2022-08-08 0 3.180 3.160 3.180 3.100 3.230 2,400,000 7,639,770 3.1832 2.924 2.905 2.924 2.850 2.969 2,610,565 2.9265 -0.31%
2022-08-05 0 3.190 3.170 3.190 3.080 3.190 1,133,000 3,564,370 3.1460 2.933 2.914 2.933 2.832 2.933 1,232,404 2.8922 2.24%
2022-08-04 0 3.120 3.090 3.120 3.050 3.150 3,572,000 11,079,915 3.1019 2.868 2.841 2.868 2.804 2.896 3,885,391 2.8517 2.30%
2022-08-03 0 3.050 3.030 3.050 3.020 3.130 1,959,000 5,991,320 3.0584 2.804 2.786 2.804 2.776 2.878 2,130,874 2.8117 -0.33%
2022-08-02 0 3.060 3.030 3.060 3.000 3.100 2,012,000 6,122,290 3.0429 2.813 2.786 2.813 2.758 2.850 2,188,524 2.7975 -1.29%
2022-08-01 0 3.100 3.080 3.100 3.020 3.110 3,450,000 10,539,310 3.0549 2.850 2.832 2.850 2.776 2.859 3,752,687 2.8085 0.00%
2022-07-29 0 3.100 3.070 3.100 3.070 3.290 3,463,000 11,045,110 3.1895 2.850 2.822 2.850 2.822 3.025 3,766,828 2.9322 -4.91%
2022-07-28 0 3.260 3.260 3.280 3.260 3.520 2,988,000 10,084,520 3.3750 2.997 2.997 3.015 2.997 3.236 3,250,154 3.1028 -6.86%
2022-07-27 0 3.500 3.480 3.500 3.380 3.500 4,694,000 16,238,140 3.4593 3.218 3.199 3.218 3.107 3.218 5,105,830 3.1803 2.64%
2022-07-26 0 3.410 3.410 3.430 3.320 3.450 4,607,844 15,627,209 3.3914 3.135 3.135 3.153 3.052 3.172 5,012,115 3.1179 1.79%
2022-07-25 0 3.350 3.340 3.350 3.290 3.360 3,701,000 12,314,060 3.3272 3.080 3.071 3.080 3.025 3.089 4,025,709 3.0589 0.60%
2022-07-22 0 3.330 3.310 3.330 3.240 3.330 4,479,000 14,813,050 3.3072 3.061 3.043 3.061 2.979 3.061 4,871,967 3.0405 1.83%
2022-07-21 0 3.270 3.270 3.280 3.270 3.370 4,175,000 13,795,880 3.3044 3.006 3.006 3.015 3.006 3.098 4,541,295 3.0379 -2.97%
2022-07-20 0 3.370 3.370 3.380 3.320 3.390 3,852,000 12,955,160 3.3632 3.098 3.098 3.107 3.052 3.117 4,189,957 3.0920 1.81%
2022-07-19 0 3.310 3.290 3.310 3.230 3.330 4,205,000 13,875,440 3.2997 3.043 3.025 3.043 2.969 3.061 4,573,928 3.0336 2.48%
2022-07-18 0 3.230 3.220 3.240 3.030 3.280 4,958,000 15,650,400 3.1566 2.969 2.960 2.979 2.786 3.015 5,392,992 2.9020 6.60%
2022-07-15 0 3.030 3.020 3.030 3.000 3.160 4,863,000 14,886,690 3.0612 2.786 2.776 2.786 2.758 2.905 5,289,657 2.8143 -4.11%
2022-07-14 0 3.160 3.150 3.160 3.060 3.160 4,906,000 15,244,755 3.1074 2.905 2.896 2.905 2.813 2.905 5,336,430 2.8567 1.61%
2022-07-13 0 3.110 3.090 3.110 3.020 3.170 5,860,000 17,970,750 3.0667 2.859 2.841 2.859 2.776 2.914 6,374,130 2.8193 -0.96%
2022-07-12 0 3.140 3.130 3.140 3.130 3.240 4,396,000 13,907,370 3.1636 2.887 2.878 2.887 2.878 2.979 4,781,685 2.9085 -2.79%
2022-07-11 0 3.230 3.220 3.230 3.140 3.250 4,456,000 14,154,131 3.1764 2.969 2.960 2.969 2.887 2.988 4,846,949 2.9202 -0.31%
2022-07-08 0 3.240 3.220 3.240 3.200 3.250 4,144,000 13,377,310 3.2281 2.979 2.960 2.979 2.942 2.988 4,507,576 2.9677 2.21%
2022-07-07 0 3.170 3.160 3.170 3.070 3.220 5,337,000 16,840,940 3.1555 2.914 2.905 2.914 2.822 2.960 5,805,244 2.9010 1.93%
2022-07-06 0 3.110 3.100 3.110 3.020 3.170 2,517,000 7,725,240 3.0692 2.859 2.850 2.859 2.776 2.914 2,737,830 2.8217 -1.58%
2022-07-05 0 3.160 3.160 3.170 3.140 3.250 2,632,483 8,368,401 3.1789 2.905 2.905 2.914 2.887 2.988 2,863,445 2.9225 -1.25%
2022-07-04 0 3.200 3.190 3.200 3.180 3.380 4,457,000 14,408,570 3.2328 2.942 2.933 2.942 2.924 3.107 4,848,037 2.9720 -5.33%
2022-06-30 0 3.380 3.380 3.390 3.330 3.570 4,670,000 16,060,020 3.4390 3.107 3.107 3.117 3.061 3.282 5,079,725 3.1616 -3.98%
2022-06-29 0 3.520 3.510 3.520 3.510 3.660 3,593,000 12,920,679 3.5961 3.236 3.227 3.236 3.227 3.365 3,908,233 3.3060 -3.03%
2022-06-28 0 3.630 3.610 3.630 3.510 3.650 5,358,000 19,231,740 3.5894 3.337 3.319 3.337 3.227 3.356 5,828,087 3.2998 3.71%
2022-06-27 0 3.500 3.500 3.510 3.440 3.540 5,098,000 17,849,170 3.5012 3.218 3.218 3.227 3.163 3.254 5,545,275 3.2188 3.24%
2022-06-24 0 3.390 3.380 3.390 3.360 3.420 3,749,000 12,680,160 3.3823 3.117 3.107 3.117 3.089 3.144 4,077,920 3.1095 -0.29%
2022-06-23 0 3.400 3.380 3.400 3.320 3.410 4,630,000 15,500,095 3.3478 3.126 3.107 3.126 3.052 3.135 5,036,215 3.0777 0.89%
2022-06-22 0 3.370 3.370 3.380 3.370 3.470 4,015,000 13,759,540 3.4270 3.098 3.098 3.107 3.098 3.190 4,367,258 3.1506 -1.46%
2022-06-21 0 3.420 3.420 3.440 3.400 3.520 4,365,000 15,117,240 3.4633 3.144 3.144 3.163 3.126 3.236 4,747,965 3.1839 -0.87%
2022-06-20 0 3.450 3.420 3.450 3.310 3.480 6,500,000 22,098,000 3.3997 3.172 3.144 3.172 3.043 3.199 7,070,280 3.1255 0.29%
2022-06-17 0 3.440 3.410 3.440 3.330 3.470 6,094,000 20,698,990 3.3966 3.163 3.135 3.163 3.061 3.190 6,628,660 3.1227 1.18%
2022-06-16 0 3.400 3.400 3.410 3.370 3.600 5,824,000 20,183,190 3.4655 3.126 3.126 3.135 3.098 3.310 6,334,971 3.1860 -4.49%
2022-06-15 0 3.560 3.550 3.560 3.510 3.600 4,679,000 16,623,350 3.5528 3.273 3.264 3.273 3.227 3.310 5,089,514 3.2662 0.56%
2022-06-14 0 3.540 3.540 3.550 3.430 3.640 5,135,552 18,118,560 3.5281 3.254 3.254 3.264 3.153 3.346 5,586,122 3.2435 -2.02%
2022-06-13 0 3.690 3.660 3.690 3.660 3.820 5,081,000 18,900,620 3.7199 3.322 3.295 3.322 3.295 3.439 5,644,570 3.3485 -2.89%
2022-06-10 0 3.800 3.790 3.800 3.750 3.850 4,446,000 16,820,105 3.7832 3.421 3.412 3.421 3.376 3.466 4,939,138 3.4055 -1.30%
2022-06-09 0 3.850 3.840 3.850 3.810 3.960 5,436,000 20,967,327 3.8571 3.466 3.457 3.466 3.430 3.565 6,038,946 3.4720 -1.03%
2022-06-08 0 3.890 3.880 3.890 3.760 3.930 7,563,000 29,335,021 3.8788 3.502 3.493 3.502 3.385 3.538 8,401,867 3.4915 4.57%
2022-06-07 0 3.720 3.720 3.730 3.700 3.840 4,635,000 17,298,315 3.7321 3.349 3.349 3.358 3.331 3.457 5,149,101 3.3595 -1.33%
2022-06-06 0 3.770 3.770 3.810 3.770 3.860 4,490,000 17,117,110 3.8123 3.394 3.394 3.430 3.394 3.475 4,988,018 3.4316 -0.79%
2022-06-02 0 3.800 3.800 3.810 3.800 3.880 4,010,000 15,368,963 3.8327 3.421 3.421 3.430 3.421 3.493 4,454,778 3.4500 -0.52%
2022-06-01 0 3.820 3.800 3.820 3.760 3.880 4,208,000 16,071,970 3.8194 3.439 3.421 3.439 3.385 3.493 4,674,740 3.4380 -1.55%
2022-05-31 0 3.880 3.860 3.880 3.710 3.880 4,444,000 16,965,740 3.8177 3.493 3.475 3.493 3.340 3.493 4,936,916 3.4365 4.58%
2022-05-30 0 3.710 3.710 3.720 3.660 3.740 3,736,000 13,846,997 3.7064 3.340 3.340 3.349 3.295 3.367 4,150,387 3.3363 0.54%
2022-05-27 0 3.690 3.680 3.690 3.540 3.710 6,126,000 22,212,360 3.6259 3.322 3.313 3.322 3.187 3.340 6,805,479 3.2639 0.00%
2022-05-26 0 3.690 3.650 3.690 3.610 3.740 4,144,000 15,146,980 3.6552 3.322 3.286 3.322 3.250 3.367 4,603,641 3.2902 0.00%
2022-05-25 0 3.690 3.680 3.690 3.590 3.730 4,344,000 15,928,050 3.6667 3.322 3.313 3.322 3.232 3.358 4,825,824 3.3006 0.27%
2022-05-24 0 3.680 3.680 3.690 3.680 3.810 3,904,000 14,613,490 3.7432 3.313 3.313 3.322 3.313 3.430 4,337,021 3.3695 -1.87%
2022-05-23 0 3.750 3.740 3.770 3.740 3.900 4,715,000 17,946,660 3.8063 3.376 3.367 3.394 3.367 3.511 5,237,975 3.4263 -1.57%
2022-05-20 0 3.810 3.790 3.810 3.780 3.850 4,140,000 15,742,820 3.8026 3.430 3.412 3.430 3.403 3.466 4,599,197 3.4229 0.79%
2022-05-19 0 3.780 3.780 3.810 3.760 3.850 4,511,000 17,143,200 3.8003 3.403 3.403 3.430 3.385 3.466 5,011,347 3.4209 -1.82%
2022-05-18 0 3.850 3.840 3.850 3.760 3.850 3,863,500 14,761,035 3.8206 3.466 3.457 3.466 3.385 3.466 4,292,029 3.4392 1.32%
2022-05-17 0 3.800 3.800 3.810 3.770 3.860 3,853,000 14,700,805 3.8154 3.421 3.421 3.430 3.394 3.475 4,280,364 3.4345 0.00%
2022-05-16 0 3.800 3.790 3.800 3.750 3.890 5,297,000 20,165,590 3.8070 3.421 3.412 3.421 3.376 3.502 5,884,528 3.4269 -0.26%
2022-05-13 0 3.810 3.810 3.820 3.730 3.850 3,934,000 14,892,190 3.7855 3.430 3.430 3.439 3.358 3.466 4,370,348 3.4076 1.60%
2022-05-12 0 3.750 3.750 3.760 3.660 3.800 5,223,000 19,412,696 3.7168 3.376 3.376 3.385 3.295 3.421 5,802,320 3.3457 -0.27%
2022-05-11 0 3.760 3.750 3.760 3.760 3.900 6,492,000 24,860,755 3.8294 3.385 3.376 3.385 3.385 3.511 7,212,074 3.4471 -2.34%
2022-05-10 0 3.850 3.850 3.870 3.710 3.910 6,542,000 25,063,080 3.8311 3.466 3.466 3.484 3.340 3.520 7,267,620 3.4486 -0.77%
2022-05-06 0 3.880 3.880 3.890 3.860 3.970 3,992,000 15,664,090 3.9239 3.493 3.493 3.502 3.475 3.574 4,434,781 3.5321 -2.51%
2022-05-05 0 3.980 3.950 3.980 3.930 4.050 5,345,000 21,266,640 3.9788 3.583 3.556 3.583 3.538 3.646 5,937,852 3.5815 1.79%
2022-05-04 0 3.910 3.900 3.910 3.900 4.010 3,956,000 15,578,300 3.9379 3.520 3.511 3.520 3.511 3.610 4,394,788 3.5447 0.00%
2022-05-03 0 3.910 3.900 3.910 3.880 4.000 3,874,000 15,172,580 3.9165 3.520 3.511 3.520 3.493 3.601 4,303,693 3.5255 -1.51%
2022-04-29 0 3.970 3.920 3.970 3.850 3.990 5,147,000 20,146,460 3.9142 3.574 3.529 3.574 3.466 3.592 5,717,891 3.5234 1.79%
2022-04-28 0 3.900 3.890 3.900 3.770 3.900 3,952,000 15,248,320 3.8584 3.511 3.502 3.511 3.394 3.511 4,390,345 3.4731 2.36%
2022-04-27 0 3.810 3.800 3.810 3.680 3.880 4,310,000 16,322,660 3.7872 3.430 3.421 3.430 3.313 3.493 4,788,053 3.4090 0.53%
2022-04-26 0 3.790 3.760 3.800 3.680 3.890 4,114,000 15,621,400 3.7971 3.412 3.385 3.421 3.313 3.502 4,570,313 3.4180 -1.56%
2022-04-25 0 3.850 3.850 3.860 3.730 4.030 6,222,000 24,002,560 3.8577 3.466 3.466 3.475 3.358 3.628 6,912,127 3.4725 -4.47%
2022-04-22 0 4.030 4.030 4.060 3.850 4.070 3,779,000 15,061,180 3.9855 3.628 3.628 3.655 3.466 3.664 4,198,156 3.5876 0.75%
2022-04-21 0 4.000 3.990 4.000 3.910 4.120 4,066,000 16,303,840 4.0098 3.601 3.592 3.601 3.520 3.709 4,516,989 3.6094 -3.15%
2022-04-20 0 4.130 4.110 4.130 4.040 4.190 3,371,000 13,858,430 4.1111 3.718 3.700 3.718 3.637 3.772 3,744,902 3.7006 -0.24%
2022-04-19 0 4.140 4.130 4.140 4.050 4.230 3,968,000 16,338,740 4.1176 3.727 3.718 3.727 3.646 3.808 4,408,119 3.7065 -2.36%
2022-04-14 0 4.240 4.200 4.240 4.120 4.260 4,167,000 17,502,820 4.2003 3.817 3.781 3.817 3.709 3.835 4,629,192 3.7810 2.66%
2022-04-13 0 4.130 4.100 4.130 3.890 4.130 4,260,768 17,238,481 4.0459 3.718 3.691 3.718 3.502 3.718 4,733,360 3.6419 6.44%
2022-04-12 0 3.880 3.880 3.900 3.760 3.960 5,033,000 19,407,680 3.8561 3.493 3.493 3.511 3.385 3.565 5,591,246 3.4711 1.04%
2022-04-11 0 3.840 3.840 3.850 3.840 4.290 6,194,019 24,352,263 3.9316 3.457 3.457 3.466 3.457 3.862 6,881,042 3.5390 -9.43%
2022-04-08 0 4.240 4.190 4.240 4.030 4.260 4,507,000 18,550,360 4.1159 3.817 3.772 3.817 3.628 3.835 5,006,904 3.7050 4.43%
2022-04-07 0 4.060 4.060 4.070 4.030 4.290 4,161,000 17,167,150 4.1257 3.655 3.655 3.664 3.628 3.862 4,622,526 3.7138 -4.25%
2022-04-06 0 4.240 4.220 4.240 4.190 4.440 3,724,000 15,854,415 4.2574 3.817 3.799 3.817 3.772 3.997 4,137,056 3.8323 -4.50%
2022-04-04 0 4.440 4.430 4.450 4.220 4.490 3,409,000 14,982,430 4.3950 3.997 3.988 4.006 3.799 4.042 3,787,117 3.9562 5.21%
2022-04-01 0 4.220 4.220 4.230 4.090 4.240 3,638,620 15,172,330 4.1698 3.799 3.799 3.808 3.682 3.817 4,042,205 3.7535 1.69%
2022-03-31 0 4.150 4.150 4.160 4.060 4.210 5,667,000 23,643,530 4.1721 3.736 3.736 3.745 3.655 3.790 6,295,568 3.7556 -0.24%
2022-03-30 0 4.160 4.140 4.160 3.990 4.160 3,637,000 14,826,120 4.0765 3.745 3.727 3.745 3.592 3.745 4,040,406 3.6695 2.46%
2022-03-29 0 4.060 4.050 4.060 3.970 4.190 4,230,000 17,069,710 4.0354 3.655 3.646 3.655 3.574 3.772 4,699,180 3.6325 -2.87%
2022-03-28 0 4.180 4.130 4.180 4.120 4.330 4,199,000 17,693,180 4.2137 3.763 3.718 3.763 3.709 3.898 4,664,741 3.7930 -2.79%
2022-03-25 0 4.300 4.300 4.320 4.280 4.480 13,847,000 60,818,610 4.3922 3.871 3.871 3.889 3.853 4.033 15,382,870 3.9537 -2.05%
2022-03-24 0 4.390 4.380 4.400 4.390 4.530 3,629,000 16,142,480 4.4482 3.952 3.943 3.961 3.952 4.078 4,031,518 4.0041 -0.23%
2022-03-23 0 4.400 4.390 4.410 4.310 4.490 3,511,000 15,454,980 4.4019 3.961 3.952 3.970 3.880 4.042 3,900,430 3.9624 -0.23%
2022-03-22 0 4.410 4.370 4.410 4.250 4.440 3,568,000 15,526,396 4.3516 3.970 3.934 3.970 3.826 3.997 3,963,753 3.9171 2.32%
2022-03-21 0 4.310 4.270 4.310 4.170 4.330 3,558,000 15,199,910 4.2720 3.880 3.844 3.880 3.754 3.898 3,952,643 3.8455 3.36%
2022-03-18 0 4.170 4.140 4.170 3.960 4.190 7,735,000 31,919,230 4.1266 3.754 3.727 3.754 3.565 3.772 8,592,944 3.7146 3.47%
2022-03-17 0 4.030 4.030 4.040 3.930 4.080 3,762,670 15,026,174 3.9935 3.628 3.628 3.637 3.538 3.673 4,180,015 3.5948 1.77%
2022-03-16 0 3.960 3.950 3.960 3.640 4.010 7,826,670 29,956,296 3.8275 3.565 3.556 3.565 3.277 3.610 8,694,782 3.4453 7.32%
2022-03-15 0 3.690 3.650 3.690 3.580 3.910 6,932,230 25,906,884 3.7372 3.322 3.286 3.322 3.223 3.520 7,701,133 3.3640 -5.63%
2022-03-14 0 3.910 3.870 3.910 3.820 4.190 5,727,000 22,885,330 3.9960 3.520 3.484 3.520 3.439 3.772 6,362,223 3.5971 -6.68%
2022-03-11 0 4.190 4.180 4.190 4.130 4.340 3,709,780 15,565,380 4.1958 3.772 3.763 3.772 3.718 3.907 4,121,258 3.7769 -3.46%
2022-03-10 0 4.340 4.340 4.350 4.280 4.410 3,596,000 15,557,870 4.3264 3.907 3.907 3.916 3.853 3.970 3,994,858 3.8945 -0.23%
2022-03-09 0 4.350 4.350 4.360 4.220 4.420 3,625,000 15,727,485 4.3386 3.916 3.916 3.925 3.799 3.979 4,027,075 3.9054 -0.91%
2022-03-08 0 4.390 4.360 4.390 4.310 4.590 3,822,890 16,838,342 4.4046 3.952 3.925 3.952 3.880 4.132 4,246,914 3.9648 -3.73%
2022-03-07 0 4.560 4.540 4.560 4.470 4.650 3,258,450 14,773,588 4.5339 4.105 4.087 4.105 4.024 4.186 3,619,868 4.0813 -1.72%
2022-03-04 0 4.640 4.630 4.640 4.600 4.770 5,047,000 23,659,230 4.6878 4.177 4.168 4.177 4.141 4.294 5,606,799 4.2197 -2.73%
2022-03-03 0 4.770 4.760 4.770 4.630 4.800 3,254,780 15,345,422 4.7147 4.294 4.285 4.294 4.168 4.321 3,615,791 4.2440 0.21%
2022-03-02 0 4.760 4.730 4.760 4.730 4.890 3,157,890 15,254,792 4.8307 4.285 4.258 4.285 4.258 4.402 3,508,154 4.3484 -1.24%
2022-03-01 0 4.820 4.800 4.820 4.780 4.880 3,290,000 15,843,435 4.8156 4.339 4.321 4.339 4.303 4.393 3,654,918 4.3348 -0.62%
2022-02-28 0 4.850 4.840 4.850 4.720 4.850 3,213,780 15,411,068 4.7953 4.366 4.357 4.366 4.249 4.366 3,570,243 4.3165 2.11%
2022-02-25 0 4.750 4.740 4.750 4.740 4.880 3,120,000 14,988,905 4.8041 4.276 4.267 4.276 4.267 4.393 3,466,062 4.3245 -1.66%
2022-02-24 0 4.830 4.810 4.830 4.770 5.020 4,179,000 20,482,560 4.9013 4.348 4.330 4.348 4.294 4.519 4,642,523 4.4119 0.00%
2022-02-23 0 4.830 4.810 4.830 4.750 4.840 3,240,450 15,572,634 4.8057 4.348 4.330 4.348 4.276 4.357 3,599,872 4.3259 0.21%
2022-02-22 0 4.820 4.800 4.820 4.730 4.850 3,106,000 14,910,680 4.8006 4.339 4.321 4.339 4.258 4.366 3,450,509 4.3213 -0.62%
2022-02-21 0 4.850 4.820 4.850 4.750 4.950 3,930,000 19,133,130 4.8685 4.366 4.339 4.366 4.276 4.456 4,365,905 4.3824 1.25%
2022-02-18 0 4.790 4.790 4.800 4.740 4.920 3,300,000 15,882,520 4.8129 4.312 4.312 4.321 4.267 4.429 3,666,027 4.3324 0.00%
2022-02-17 0 4.790 4.750 4.790 4.670 4.800 3,319,200 15,687,594 4.7263 4.312 4.276 4.312 4.204 4.321 3,687,356 4.2544 1.70%
2022-02-16 0 4.710 4.700 4.710 4.540 4.720 4,430,000 20,537,290 4.6360 4.240 4.231 4.240 4.087 4.249 4,921,363 4.1731 3.06%
2022-02-15 0 4.570 4.540 4.570 4.510 4.730 5,127,000 23,610,840 4.6052 4.114 4.087 4.114 4.060 4.258 5,695,672 4.1454 -3.38%
2022-02-14 0 4.730 4.700 4.730 4.650 4.820 3,125,000 14,778,390 4.7291 4.258 4.231 4.258 4.186 4.339 3,471,616 4.2569 -0.42%
2022-02-11 0 4.750 4.730 4.750 4.670 4.920 4,240,000 20,323,985 4.7934 4.276 4.258 4.276 4.204 4.429 4,710,289 4.3148 1.71%
2022-02-10 0 4.670 4.650 4.670 4.600 4.690 3,214,000 14,937,995 4.6478 4.204 4.186 4.204 4.141 4.222 3,570,488 4.1837 1.52%
2022-02-09 0 4.600 4.570 4.600 4.530 4.670 4,473,890 20,584,541 4.6010 4.141 4.114 4.141 4.078 4.204 4,970,121 4.1417 2.00%
2022-02-08 0 4.510 4.500 4.510 4.210 4.510 5,893,000 25,597,405 4.3437 4.060 4.051 4.060 3.790 4.060 6,546,635 3.9100 6.87%
2022-02-07 0 4.220 4.210 4.220 4.080 4.320 4,598,890 19,183,184 4.1713 3.799 3.790 3.799 3.673 3.889 5,108,986 3.7548 -0.24%
2022-02-04 0 4.230 4.220 4.230 4.170 4.280 3,684,670 15,562,562 4.2236 3.808 3.799 3.808 3.754 3.853 4,093,363 3.8019 0.00%
2022-01-31 0 4.230 4.230 4.250 4.210 4.450 2,153,670 9,111,127 4.2305 3.808 3.808 3.826 3.790 4.006 2,392,549 3.8081 -2.31%
2022-01-28 0 4.330 4.330 4.340 4.140 4.580 4,478,000 19,362,650 4.3240 3.898 3.898 3.907 3.727 4.123 4,974,687 3.8922 -5.46%
2022-01-27 0 4.580 4.580 4.590 4.540 4.700 4,464,670 20,452,211 4.5809 4.123 4.123 4.132 4.087 4.231 4,959,879 4.1235 -2.55%
2022-01-26 0 4.700 4.690 4.700 4.640 4.790 4,008,000 18,839,050 4.7004 4.231 4.222 4.231 4.177 4.312 4,452,556 4.2311 0.21%
2022-01-25 0 4.690 4.680 4.690 4.650 4.810 4,545,000 21,375,025 4.7030 4.222 4.213 4.222 4.186 4.330 5,049,119 4.2334 -1.26%
2022-01-24 0 4.750 4.740 4.760 4.730 4.840 3,871,670 18,432,376 4.7608 4.276 4.267 4.285 4.258 4.357 4,301,105 4.2855 -1.86%
2022-01-21 0 4.840 4.830 4.840 4.730 4.850 4,748,000 22,768,070 4.7953 4.357 4.348 4.357 4.258 4.366 5,274,635 4.3165 1.68%
2022-01-20 0 4.760 4.760 4.770 4.680 4.890 4,411,000 21,017,820 4.7649 4.285 4.285 4.294 4.213 4.402 4,900,256 4.2891 -1.86%
2022-01-19 0 4.850 4.830 4.850 4.770 4.860 5,348,780 25,788,533 4.8214 4.366 4.348 4.366 4.294 4.375 5,942,052 4.3400 3.19%
2022-01-18 0 4.700 4.690 4.700 4.690 4.820 4,298,000 20,375,510 4.7407 4.231 4.222 4.231 4.222 4.339 4,774,722 4.2674 0.86%
2022-01-17 0 4.660 4.640 4.670 4.630 4.730 4,305,000 20,024,310 4.6514 4.195 4.177 4.204 4.168 4.258 4,782,498 4.1870 -0.85%
2022-01-14 0 4.700 4.690 4.700 4.650 4.750 4,033,000 18,937,637 4.6957 4.231 4.222 4.231 4.186 4.276 4,480,329 4.2268 0.64%
2022-01-13 0 4.670 4.660 4.670 4.600 4.720 4,389,000 20,442,080 4.6576 4.204 4.195 4.204 4.141 4.249 4,875,816 4.1925 0.86%
2022-01-12 0 4.630 4.620 4.630 4.540 4.710 3,748,890 17,242,845 4.5995 4.168 4.159 4.168 4.087 4.240 4,164,706 4.1402 -0.22%
2022-01-11 0 4.640 4.600 4.640 4.600 4.730 3,338,670 15,568,282 4.6630 4.177 4.141 4.177 4.141 4.258 3,708,986 4.1974 0.00%
2022-01-10 0 4.640 4.620 4.660 4.570 4.740 3,388,000 15,739,870 4.6458 4.177 4.159 4.195 4.114 4.267 3,763,787 4.1819 1.09%
2022-01-07 0 4.590 4.590 4.600 4.540 4.620 3,154,780 14,440,176 4.5772 4.132 4.132 4.141 4.087 4.159 3,504,699 4.1202 0.22%
2022-01-06 0 4.580 4.580 4.590 4.540 4.700 3,826,100 17,629,946 4.6078 4.123 4.123 4.132 4.087 4.231 4,250,480 4.1478 -0.87%
2022-01-05 0 4.620 4.610 4.620 4.600 4.730 3,757,890 17,487,085 4.6534 4.159 4.150 4.159 4.141 4.258 4,174,705 4.1888 -0.86%
2022-01-04 0 4.660 4.660 4.670 4.660 4.790 3,408,340 16,027,007 4.7023 4.195 4.195 4.204 4.195 4.312 3,786,383 4.2328 -2.31%
2022-01-03 0 4.770 4.770 4.790 4.700 4.810 3,329,450 15,857,190 4.7627 4.294 4.294 4.312 4.231 4.330 3,698,743 4.2872 0.85%
2021-12-31 0 4.730 4.730 4.740 4.590 4.740 2,950,000 13,787,300 4.6737 4.258 4.258 4.267 4.132 4.267 3,277,206 4.2070 3.50%
2021-12-30 0 4.570 4.570 4.580 4.520 4.680 3,381,670 15,552,686 4.5991 4.114 4.114 4.123 4.069 4.213 3,756,755 4.1399 -0.87%
2021-12-29 0 4.610 4.600 4.610 4.480 4.630 3,359,560 15,308,871 4.5568 4.150 4.141 4.150 4.033 4.168 3,732,193 4.1018 1.10%
2021-12-28 0 4.560 4.560 4.570 4.550 4.790 3,860,000 17,864,340 4.6281 4.105 4.105 4.114 4.096 4.312 4,288,140 4.1660 -4.20%
2021-12-24 0 4.760 4.740 4.760 4.650 4.840 3,418,000 16,164,650 4.7293 4.285 4.267 4.285 4.186 4.357 3,797,115 4.2571 1.49%
2021-12-23 0 4.690 4.650 4.690 4.530 4.700 3,966,890 18,422,533 4.6441 4.222 4.186 4.222 4.078 4.231 4,406,886 4.1804 1.96%
2021-12-22 0 4.600 4.600 4.610 4.540 4.690 4,420,670 20,332,221 4.5994 4.141 4.141 4.150 4.087 4.222 4,910,998 4.1401 1.32%
2021-12-21 0 4.540 4.540 4.560 4.350 4.620 6,052,887 27,050,482 4.4690 4.087 4.087 4.105 3.916 4.159 6,724,256 4.0228 -0.22%
2021-12-20 0 4.550 4.550 4.580 4.530 4.820 3,268,000 15,325,687 4.6896 4.096 4.096 4.123 4.078 4.339 3,630,477 4.2214 -3.60%
2021-12-17 0 4.720 4.720 4.730 4.530 4.750 6,057,000 28,333,700 4.6778 4.249 4.249 4.258 4.078 4.276 6,728,825 4.2108 3.51%
2021-12-16 0 4.560 4.550 4.560 4.430 4.590 3,349,448 15,059,999 4.4963 4.105 4.096 4.105 3.988 4.132 3,720,959 4.0473 1.33%
2021-12-15 0 4.500 4.480 4.500 4.460 4.640 4,957,792 22,457,700 4.5298 4.051 4.033 4.051 4.015 4.177 5,507,696 4.0775 -1.53%
2021-12-14 0 4.570 4.560 4.570 4.000 4.700 5,163,000 23,507,640 4.5531 4.114 4.105 4.114 3.601 4.231 5,735,665 4.0985 -2.35%
2021-12-13 0 4.680 4.680 4.690 4.660 4.750 2,486,000 11,698,910 4.7059 4.213 4.213 4.222 4.195 4.276 2,761,740 4.2361 0.21%
2021-12-10 0 4.670 4.670 4.680 4.660 4.780 3,231,000 15,198,540 4.7040 4.204 4.204 4.213 4.195 4.303 3,589,373 4.2343 -1.27%
2021-12-09 0 4.730 4.710 4.730 4.660 4.810 2,691,000 12,666,780 4.7071 4.258 4.240 4.258 4.195 4.330 2,989,478 4.2371 -0.21%
2021-12-08 0 4.740 4.730 4.740 4.730 4.860 2,752,000 13,155,230 4.7802 4.267 4.258 4.267 4.258 4.375 3,057,244 4.3030 -1.46%
2021-12-07 0 4.810 4.800 4.810 4.720 4.860 3,153,000 15,142,930 4.8027 4.330 4.321 4.330 4.249 4.375 3,502,722 4.3232 2.34%
2021-12-06 0 4.700 4.700 4.720 4.700 4.890 2,784,240 13,302,576 4.7778 4.231 4.231 4.249 4.231 4.402 3,093,060 4.3008 -2.49%
2021-12-03 0 4.820 4.780 4.820 4.640 4.860 4,141,448 19,707,419 4.7586 4.339 4.303 4.339 4.177 4.375 4,600,806 4.2835 3.66%
2021-12-02 0 4.650 4.650 4.660 4.650 4.770 2,622,000 12,308,270 4.6942 4.186 4.186 4.195 4.186 4.294 2,912,825 4.2255 -2.11%
2021-12-01 0 4.750 4.730 4.750 4.660 4.920 5,163,032 24,859,332 4.8149 4.276 4.258 4.276 4.195 4.429 5,735,701 4.3341 0.00%
2021-11-30 0 4.750 4.740 4.750 4.670 4.820 5,610,000 26,609,850 4.7433 4.276 4.267 4.276 4.204 4.339 6,232,245 4.2697 2.37%
2021-11-29 0 4.640 4.640 4.650 4.500 4.730 4,085,000 19,001,400 4.6515 4.177 4.177 4.186 4.051 4.258 4,538,097 4.1871 -0.43%
2021-11-26 0 4.660 4.630 4.660 4.600 4.870 4,743,000 22,521,593 4.7484 4.195 4.168 4.195 4.141 4.384 5,269,080 4.2743 -1.06%
2021-11-25 0 4.710 4.690 4.710 4.650 4.730 3,583,000 16,820,215 4.6945 4.240 4.222 4.240 4.186 4.258 3,980,416 4.2257 0.43%
2021-11-24 0 4.690 4.670 4.690 4.620 4.740 3,514,000 16,466,880 4.6861 4.222 4.204 4.222 4.159 4.267 3,903,763 4.2182 1.08%
2021-11-23 0 4.640 4.630 4.640 4.570 4.730 3,842,344 17,880,962 4.6537 4.177 4.168 4.177 4.114 4.258 4,268,526 4.1890 0.43%
2021-11-22 0 4.620 4.600 4.620 4.580 4.700 3,915,000 18,158,885 4.6383 4.159 4.141 4.159 4.123 4.231 4,349,241 4.1752 -0.65%
2021-11-19 0 4.650 4.620 4.650 4.600 4.710 4,514,000 20,963,060 4.6440 4.186 4.159 4.186 4.141 4.240 5,014,680 4.1803 -0.21%
2021-11-18 0 4.660 4.640 4.660 4.580 4.710 3,729,000 17,277,970 4.6334 4.195 4.177 4.195 4.123 4.240 4,142,610 4.1708 0.65%
2021-11-17 0 4.630 4.610 4.630 4.560 4.730 4,699,000 21,786,950 4.6365 4.168 4.150 4.168 4.105 4.258 5,220,200 4.1736 0.00%
2021-11-16 0 4.630 4.620 4.630 4.610 4.740 4,318,000 20,065,875 4.6470 4.168 4.159 4.168 4.150 4.267 4,796,940 4.1831 -2.32%
2021-11-15 0 4.740 4.730 4.740 4.670 4.770 4,662,000 22,055,110 4.7308 4.267 4.258 4.267 4.204 4.294 5,179,096 4.2585 0.42%
2021-11-12 0 4.720 4.720 4.730 4.650 4.850 4,369,000 20,574,265 4.7091 4.249 4.249 4.258 4.186 4.366 4,853,597 4.2390 -2.07%
2021-11-11 0 4.820 4.800 4.820 4.560 4.840 5,253,000 25,028,850 4.7647 4.339 4.321 4.339 4.105 4.357 5,835,648 4.2890 5.93%
2021-11-10 0 4.550 4.550 4.580 4.500 4.640 5,317,000 24,158,390 4.5436 4.096 4.096 4.123 4.051 4.177 5,906,747 4.0900 -1.09%
2021-11-09 0 4.600 4.580 4.600 4.550 4.630 5,309,000 24,367,762 4.5899 4.141 4.123 4.141 4.096 4.168 5,897,859 4.1316 0.00%
2021-11-08 0 4.600 4.580 4.600 4.530 4.670 4,432,448 20,420,046 4.6069 4.141 4.123 4.141 4.078 4.204 4,924,083 4.1470 1.55%
2021-11-05 0 4.530 4.520 4.530 4.510 4.650 5,715,000 26,123,280 4.5710 4.078 4.069 4.078 4.060 4.186 6,348,892 4.1146 -2.16%
2021-11-04 0 4.630 4.620 4.630 4.570 4.680 4,313,000 19,908,610 4.6160 4.168 4.159 4.168 4.114 4.213 4,791,386 4.1551 0.43%
2021-11-03 0 4.610 4.600 4.610 4.550 4.690 9,356,000 43,147,490 4.6117 4.150 4.141 4.150 4.096 4.222 10,393,741 4.1513 0.44%
2021-11-02 0 4.590 4.580 4.590 4.580 4.870 6,679,000 31,426,790 4.7053 4.132 4.123 4.132 4.123 4.384 7,419,816 4.2355 -0.43%
2021-11-01 0 4.610 4.610 4.630 4.580 4.730 4,706,448 21,712,344 4.6133 4.150 4.150 4.168 4.123 4.258 5,228,474 4.1527 -2.33%
2021-10-29 0 4.720 4.710 4.720 4.550 4.740 7,588,000 35,519,770 4.6810 4.249 4.240 4.249 4.096 4.267 8,429,640 4.2137 3.06%
2021-10-28 0 4.580 4.550 4.580 4.530 4.730 4,641,000 21,298,479 4.5892 4.123 4.096 4.123 4.078 4.258 5,155,767 4.1310 -1.93%
2021-10-27 0 4.670 4.660 4.670 4.560 4.810 7,230,448 33,646,141 4.6534 4.204 4.195 4.204 4.105 4.330 8,032,429 4.1888 -2.91%
2021-10-26 0 4.810 4.780 4.810 4.720 4.900 5,891,448 28,243,325 4.7940 4.330 4.303 4.330 4.249 4.411 6,544,911 4.3153 0.63%
2021-10-25 0 4.780 4.780 4.790 4.750 4.860 5,546,000 26,561,584 4.7893 4.303 4.303 4.312 4.276 4.375 6,161,147 4.3111 -1.65%
2021-10-22 0 4.860 4.840 4.860 4.760 4.910 4,765,000 22,933,530 4.8129 4.375 4.357 4.375 4.285 4.420 5,293,520 4.3324 0.62%
2021-10-21 0 4.830 4.820 4.830 4.810 5.050 12,714,000 62,149,990 4.8883 4.348 4.339 4.348 4.330 4.546 14,124,201 4.4002 -0.62%
2021-10-20 0 4.860 4.860 4.870 4.720 4.920 5,275,000 25,414,935 4.8180 4.375 4.375 4.384 4.249 4.429 5,860,088 4.3370 -0.41%
2021-10-19 0 4.880 4.880 4.900 4.820 5.100 9,559,400 46,704,717 4.8857 4.393 4.393 4.411 4.339 4.591 10,619,702 4.3979 -2.20%
2021-10-18 0 4.990 4.980 4.990 4.680 5.040 18,906,000 91,420,374 4.8355 4.492 4.483 4.492 4.213 4.537 21,003,000 4.3527 1.01%
2021-10-15 0 4.940 4.930 4.940 4.900 5.140 5,826,000 29,037,740 4.9842 4.447 4.438 4.447 4.411 4.627 6,472,204 4.4865 -1.59%
2021-10-12 0 5.020 5.010 5.020 4.980 5.280 8,587,000 43,365,180 5.0501 4.519 4.510 4.519 4.483 4.753 9,539,446 4.5459 -1.95%
2021-10-11 0 5.120 5.100 5.120 4.990 5.250 4,096,000 21,011,000 5.1296 4.609 4.591 4.609 4.492 4.726 4,550,317 4.6175 1.19%
2021-10-08 0 5.060 5.060 5.070 5.040 5.200 4,248,000 21,685,780 5.1049 4.555 4.555 4.564 4.537 4.681 4,719,176 4.5952 -2.13%
2021-10-07 0 5.170 5.150 5.170 5.020 5.340 4,064,000 20,763,200 5.1091 4.654 4.636 4.654 4.519 4.807 4,514,767 4.5990 -0.77%
2021-10-06 0 5.210 5.210 5.240 5.170 5.340 3,982,000 20,872,791 5.2418 4.690 4.690 4.717 4.654 4.807 4,423,672 4.7184 0.58%
2021-10-05 0 5.180 5.180 5.200 5.050 5.250 3,103,448 16,015,492 5.1605 4.663 4.663 4.681 4.546 4.726 3,447,674 4.6453 2.98%
2021-10-04 0 5.030 5.020 5.030 4.980 5.160 1,717,000 8,712,215 5.0741 4.528 4.519 4.528 4.483 4.645 1,907,445 4.5675 1.82%
2021-09-30 0 4.940 4.940 5.000 4.770 5.040 7,075,000 34,779,520 4.9158 4.447 4.447 4.501 4.294 4.537 7,859,739 4.4250 0.20%
2021-09-29 0 4.930 4.920 4.930 4.850 5.020 5,615,400 27,648,175 4.9236 4.438 4.429 4.438 4.366 4.519 6,238,244 4.4320 -0.20%
2021-09-28 0 4.940 4.940 4.960 4.850 5.090 2,971,000 14,808,765 4.9844 4.447 4.447 4.465 4.366 4.582 3,300,535 4.4868 0.00%
2021-09-27 0 4.940 4.940 4.950 4.760 5.100 13,329,000 65,285,825 4.8980 4.447 4.447 4.456 4.285 4.591 14,807,415 4.4090 -3.14%
2021-09-24 0 5.100 5.070 5.100 4.850 5.400 15,319,000 77,504,760 5.0594 4.591 4.564 4.591 4.366 4.861 17,018,140 4.5542 -3.77%
2021-09-23 0 5.300 5.290 5.300 5.180 5.460 8,537,896 45,606,308 5.3416 4.771 4.762 4.771 4.663 4.915 9,484,895 4.8083 1.92%
2021-09-21 0 5.200 5.200 5.210 5.050 5.410 13,666,000 71,431,150 5.2269 4.681 4.681 4.690 4.546 4.870 15,181,794 4.7051 -2.62%
2021-09-20 0 5.340 5.320 5.340 5.260 5.950 17,195,000 94,951,140 5.5220 4.807 4.789 4.807 4.735 5.356 19,102,221 4.9707 -8.72%
2021-09-17 0 5.850 5.820 5.850 5.460 6.050 77,455,800 453,151,070 5.8504 5.266 5.239 5.266 4.915 5.446 86,046,980 5.2663 2.99%
2021-09-16 0 5.680 5.680 5.700 5.560 5.790 20,976,000 119,999,821 5.7208 5.113 5.113 5.131 5.005 5.212 23,302,599 5.1496 0.18%
2021-09-15 0 5.670 5.660 5.670 5.570 5.710 12,183,000 68,978,483 5.6619 5.104 5.095 5.104 5.014 5.140 13,534,304 5.0966 0.35%
2021-09-14 0 5.650 5.640 5.650 5.390 5.800 17,143,000 96,715,438 5.6417 5.086 5.077 5.086 4.852 5.221 19,044,453 5.0784 3.48%
2021-09-13 0 5.460 5.460 5.470 5.300 5.480 13,079,000 70,521,504 5.3920 4.915 4.915 4.924 4.771 4.933 14,529,686 4.8536 2.63%
2021-09-10 0 5.320 5.310 5.320 5.310 5.700 10,068,000 54,750,770 5.4381 4.789 4.780 4.789 4.780 5.131 11,184,714 4.8951 -5.84%
2021-09-09 0 5.650 5.640 5.650 5.560 5.730 12,786,417 72,452,730 5.6664 5.086 5.077 5.086 5.005 5.158 14,204,650 5.1006 0.89%
2021-09-08 0 5.600 5.590 5.600 5.550 5.810 14,016,000 79,726,100 5.6882 5.041 5.032 5.041 4.996 5.230 15,570,615 5.1203 0.13%
2021-09-07 0 5.740 5.720 5.740 5.560 5.790 11,944,000 67,675,930 5.6661 5.035 5.017 5.035 4.877 5.078 13,617,537 4.9698 3.42%
2021-09-06 0 5.550 5.550 5.560 5.540 5.780 8,705,000 48,876,920 5.6148 4.868 4.868 4.877 4.859 5.070 9,924,703 4.9248 -1.60%
2021-09-03 0 5.640 5.620 5.640 5.610 5.850 11,247,000 64,377,726 5.7240 4.947 4.929 4.947 4.921 5.131 12,822,876 5.0205 -0.35%
2021-09-02 0 5.660 5.650 5.660 5.360 5.790 12,489,000 70,434,040 5.6397 4.964 4.956 4.964 4.701 5.078 14,238,900 4.9466 5.40%
2021-09-01 0 5.370 5.360 5.370 5.350 5.700 11,421,000 62,324,790 5.4570 4.710 4.701 4.710 4.693 4.999 13,021,256 4.7864 -2.19%
2021-08-31 0 5.490 5.480 5.490 5.440 5.570 9,890,000 54,416,863 5.5022 4.815 4.807 4.815 4.771 4.885 11,275,740 4.8260 0.18%
2021-08-30 0 5.480 5.470 5.480 5.380 5.580 7,576,000 41,509,492 5.4791 4.807 4.798 4.807 4.719 4.894 8,637,513 4.8057 0.37%
2021-08-27 0 5.460 5.450 5.460 5.300 5.580 6,694,000 36,552,633 5.4605 4.789 4.780 4.789 4.649 4.894 7,631,932 4.7894 3.02%
2021-08-26 0 5.300 5.290 5.310 5.210 5.460 6,902,000 36,837,150 5.3372 4.649 4.640 4.657 4.570 4.789 7,869,076 4.6813 1.34%
2021-08-25 0 5.230 5.220 5.230 4.970 5.250 5,497,000 28,188,790 5.1280 4.587 4.578 4.587 4.359 4.605 6,267,214 4.4978 4.81%
2021-08-24 0 4.990 4.990 5.000 4.840 5.140 6,223,000 31,157,410 5.0068 4.377 4.377 4.386 4.245 4.508 7,094,937 4.3915 3.53%
2021-08-23 0 4.820 4.810 4.820 4.720 4.960 7,339,000 35,308,620 4.8111 4.228 4.219 4.228 4.140 4.350 8,367,306 4.2198 0.84%
2021-08-20 0 4.780 4.760 4.780 4.500 4.940 7,252,000 33,947,570 4.6811 4.193 4.175 4.193 3.947 4.333 8,268,116 4.1058 -2.65%
2021-08-19 0 4.910 4.910 4.920 4.900 5.230 4,971,000 24,845,000 4.9980 4.307 4.307 4.315 4.298 4.587 5,667,513 4.3838 -6.12%
2021-08-18 0 5.230 5.210 5.230 5.120 5.380 4,946,000 25,865,174 5.2295 4.587 4.570 4.587 4.491 4.719 5,639,010 4.5868 -0.95%
2021-08-17 0 5.280 5.260 5.290 5.170 5.700 9,031,000 48,627,210 5.3845 4.631 4.614 4.640 4.535 4.999 10,296,381 4.7227 -6.22%
2021-08-16 0 5.630 5.620 5.630 5.530 5.800 7,807,000 44,423,613 5.6902 4.938 4.929 4.938 4.850 5.087 8,900,880 4.9909 0.54%
2021-08-13 0 5.600 5.590 5.600 5.400 5.630 9,897,000 55,079,250 5.5652 4.912 4.903 4.912 4.736 4.938 11,283,721 4.8813 2.00%
2021-08-12 0 5.490 5.480 5.490 5.170 5.750 14,399,000 79,932,340 5.5512 4.815 4.807 4.815 4.535 5.043 16,416,520 4.8690 6.60%
2021-08-11 0 5.150 5.140 5.150 4.960 5.160 6,366,000 32,503,496 5.1058 4.517 4.508 4.517 4.350 4.526 7,257,974 4.4783 3.83%
2021-08-10 0 4.960 4.940 4.960 4.840 4.970 4,287,000 21,084,749 4.9183 4.350 4.333 4.350 4.245 4.359 4,887,674 4.3139 2.06%
2021-08-09 0 4.860 4.830 4.860 4.770 5.000 5,434,000 26,653,354 4.9049 4.263 4.236 4.263 4.184 4.386 6,195,386 4.3021 0.83%
2021-08-06 0 4.820 4.810 4.830 4.790 4.960 4,420,000 21,486,720 4.8612 4.228 4.219 4.236 4.201 4.350 5,039,309 4.2638 -0.21%
2021-08-05 0 4.830 4.810 4.830 4.760 4.950 4,441,000 21,562,710 4.8554 4.236 4.219 4.236 4.175 4.342 5,063,252 4.2587 -0.82%
2021-08-04 0 4.870 4.870 4.880 4.740 4.910 4,040,000 19,624,220 4.8575 4.271 4.271 4.280 4.157 4.307 4,606,066 4.2605 1.46%
2021-08-03 0 4.800 4.790 4.800 4.780 5.270 5,023,000 24,767,438 4.9308 4.210 4.201 4.210 4.193 4.622 5,726,799 4.3248 -7.69%
2021-08-02 0 5.200 5.160 5.200 4.970 5.290 6,023,000 30,919,530 5.1336 4.561 4.526 4.561 4.359 4.640 6,866,914 4.5027 4.63%
2021-07-30 0 4.970 4.960 4.970 4.920 5.150 4,406,000 22,157,386 5.0289 4.359 4.350 4.359 4.315 4.517 5,023,348 4.4109 -0.80%
2021-07-29 0 5.010 5.000 5.010 4.820 5.040 7,291,000 36,121,494 4.9543 4.394 4.386 4.394 4.228 4.421 8,312,580 4.3454 4.38%
2021-07-28 0 4.800 4.770 4.800 4.640 4.850 4,707,000 22,372,421 4.7530 4.210 4.184 4.210 4.070 4.254 5,366,523 4.1689 1.91%
2021-07-27 0 4.710 4.650 4.710 4.540 4.980 11,136,000 52,556,000 4.7195 4.131 4.079 4.131 3.982 4.368 12,696,324 4.1395 -1.46%
2021-07-26 0 4.780 4.770 4.780 4.750 4.960 5,839,000 27,994,390 4.7944 4.193 4.184 4.193 4.166 4.350 6,657,133 4.2052 -2.05%
2021-07-23 0 4.880 4.880 4.890 4.850 5.100 4,199,000 20,877,690 4.9721 4.280 4.280 4.289 4.254 4.473 4,787,344 4.3610 -1.81%
2021-07-22 0 4.970 4.960 4.970 4.890 5.070 4,395,000 21,886,600 4.9799 4.359 4.350 4.359 4.289 4.447 5,010,807 4.3679 1.64%
2021-07-21 0 4.890 4.870 4.890 4.740 4.920 4,171,000 20,146,550 4.8301 4.289 4.271 4.289 4.157 4.315 4,755,421 4.2365 2.73%
2021-07-20 0 4.760 4.740 4.760 4.710 4.930 4,970,000 23,704,978 4.7696 4.175 4.157 4.175 4.131 4.324 5,666,373 4.1834 -2.86%
2021-07-19 0 4.900 4.890 4.900 4.770 4.960 4,160,000 20,327,050 4.8863 4.298 4.289 4.298 4.184 4.350 4,742,879 4.2858 2.73%
2021-07-16 0 4.770 4.770 4.780 4.730 4.950 6,419,000 30,860,240 4.8076 4.184 4.184 4.193 4.149 4.342 7,318,400 4.2168 -2.85%
2021-07-15 0 4.910 4.890 4.910 4.840 5.000 4,280,000 20,988,982 4.9040 4.307 4.289 4.307 4.245 4.386 4,879,693 4.3013 0.61%
2021-07-14 0 4.880 4.880 4.890 4.750 4.960 4,477,000 21,711,791 4.8496 4.280 4.280 4.289 4.166 4.350 5,104,296 4.2536 -0.20%
2021-07-13 0 4.890 4.890 4.900 4.840 5.080 5,560,000 27,477,090 4.9419 4.289 4.289 4.298 4.245 4.456 6,339,041 4.3346 0.62%
2021-07-12 0 4.860 4.850 4.860 4.760 4.930 4,554,000 22,017,700 4.8348 4.263 4.254 4.263 4.175 4.324 5,192,085 4.2406 0.83%
2021-07-09 0 4.820 4.800 4.820 4.620 4.850 3,059,000 14,635,000 4.7842 4.228 4.210 4.228 4.052 4.254 3,487,613 4.1963 1.47%
2021-07-08 0 4.750 4.730 4.750 4.610 4.840 7,529,000 35,575,180 4.7251 4.166 4.149 4.166 4.043 4.245 8,583,928 4.1444 -0.84%
2021-07-07 0 4.790 4.790 4.800 4.780 4.960 3,446,000 16,774,320 4.8678 4.201 4.201 4.210 4.193 4.350 3,928,837 4.2695 -3.43%
2021-07-06 0 4.960 4.950 4.960 4.780 4.980 3,946,000 19,165,970 4.8571 4.350 4.342 4.350 4.193 4.368 4,498,895 4.2602 3.33%
2021-07-05 0 4.800 4.800 4.810 4.750 4.930 5,829,000 28,003,036 4.8041 4.210 4.210 4.219 4.166 4.324 6,645,732 4.2137 -0.21%
2021-07-02 0 4.810 4.800 4.810 4.720 4.880 4,129,070 19,813,322 4.7985 4.219 4.210 4.219 4.140 4.280 4,707,616 4.2088 -1.43%
2021-06-30 0 4.880 4.880 4.890 4.800 5.010 8,020,000 39,096,990 4.8749 4.280 4.280 4.289 4.210 4.394 9,143,724 4.2758 -1.81%
2021-06-29 0 4.970 4.970 5.010 4.830 5.520 16,661,000 84,024,060 5.0432 4.359 4.359 4.394 4.236 4.842 18,995,460 4.4234 -9.96%
2021-06-28 0 5.520 5.520 5.530 5.410 5.560 1,704,000 9,393,580 5.5127 4.842 4.842 4.850 4.745 4.877 1,942,756 4.8352 -2.13%
2021-06-25 0 5.640 5.620 5.640 5.300 5.650 5,220,000 28,596,960 5.4783 4.947 4.929 4.947 4.649 4.956 5,951,402 4.8051 5.03%
2021-06-24 0 5.370 5.370 5.380 5.320 5.720 5,135,000 28,016,740 5.4560 4.710 4.710 4.719 4.666 5.017 5,854,492 4.7855 -3.07%
2021-06-23 0 5.540 5.530 5.540 5.340 5.620 7,151,000 38,937,907 5.4451 4.859 4.850 4.859 4.684 4.929 8,152,964 4.7759 2.97%
2021-06-22 0 5.380 5.370 5.380 5.330 5.480 4,062,000 21,914,040 5.3949 4.719 4.710 4.719 4.675 4.807 4,631,148 4.7319 0.00%
2021-06-21 0 5.380 5.380 5.390 5.300 5.500 5,084,000 27,353,300 5.3803 4.719 4.719 4.728 4.649 4.824 5,796,346 4.7191 -3.58%
2021-06-18 0 5.580 5.570 5.580 5.490 5.720 4,247,000 23,633,607 5.5648 4.894 4.885 4.894 4.815 5.017 4,842,070 4.8809 0.00%
2021-06-17 0 5.580 5.570 5.580 5.460 5.600 4,907,000 27,160,050 5.5350 4.894 4.885 4.894 4.789 4.912 5,594,546 4.8547 -0.36%
2021-06-16 0 5.600 5.570 5.600 5.520 5.700 4,787,000 26,890,890 5.6175 4.912 4.885 4.912 4.842 4.999 5,457,732 4.9271 0.00%
2021-06-15 0 5.600 5.600 5.610 5.550 5.850 3,412,000 19,194,246 5.6255 4.912 4.912 4.921 4.868 5.131 3,890,073 4.9342 -1.41%
2021-06-11 0 5.680 5.660 5.680 5.560 5.710 3,833,000 21,641,562 5.6461 4.982 4.964 4.982 4.877 5.008 4,370,062 4.9522 0.00%
2021-06-10 0 5.680 5.670 5.680 5.530 5.780 6,252,000 35,094,850 5.6134 4.982 4.973 4.982 4.850 5.070 7,128,001 4.9235 0.08%
2021-06-09 0 5.800 5.790 5.800 5.690 5.950 5,504,000 31,884,894 5.7930 4.978 4.969 4.978 4.883 5.106 6,413,189 4.9718 -0.17%
2021-06-08 0 5.810 5.810 5.820 5.630 6.120 11,860,000 68,589,410 5.7833 4.986 4.986 4.995 4.832 5.252 13,819,116 4.9634 -3.17%
2021-06-07 0 6.000 6.000 6.020 6.000 6.190 7,837,000 47,602,943 6.0741 5.149 5.149 5.167 5.149 5.312 9,131,569 5.2130 -1.15%
2021-06-04 0 6.070 6.070 6.080 6.050 6.300 6,247,000 38,109,010 6.1004 5.209 5.209 5.218 5.192 5.407 7,278,922 5.2355 -3.65%
2021-06-03 0 6.300 6.270 6.300 6.150 6.350 12,212,000 76,480,115 6.2627 5.407 5.381 5.407 5.278 5.450 14,229,262 5.3748 0.00%
2021-06-02 0 6.300 6.300 6.310 6.150 6.480 9,160,000 57,778,035 6.3076 5.407 5.407 5.415 5.278 5.561 10,673,112 5.4134 0.16%
2021-06-01 0 6.290 6.280 6.290 5.850 6.320 14,345,000 88,140,020 6.1443 5.398 5.390 5.398 5.021 5.424 16,714,606 5.2732 5.36%
2021-05-31 0 5.970 5.970 5.980 5.840 6.070 8,316,000 49,696,433 5.9760 5.124 5.124 5.132 5.012 5.209 9,689,694 5.1288 0.51%
2021-05-28 0 5.940 5.940 5.950 5.740 6.110 7,851,000 46,346,764 5.9033 5.098 5.098 5.106 4.926 5.244 9,147,882 5.0664 3.12%
2021-05-27 0 5.760 5.750 5.760 5.580 6.020 19,044,000 109,424,652 5.7459 4.943 4.935 4.943 4.789 5.167 22,189,819 4.9313 -4.32%
2021-05-26 0 6.020 6.010 6.030 5.630 6.020 33,531,000 198,438,644 5.9181 5.167 5.158 5.175 4.832 5.167 39,069,881 5.0791 6.36%
2021-05-25 0 5.660 5.660 5.670 5.320 5.710 26,203,000 145,211,640 5.5418 4.858 4.858 4.866 4.566 4.901 30,531,392 4.7561 1.62%
2021-05-24 0 5.570 5.560 5.570 5.340 5.580 6,478,000 35,384,100 5.4622 4.780 4.772 4.780 4.583 4.789 7,548,081 4.6878 1.46%
2021-05-21 0 5.490 5.490 5.500 5.300 5.550 8,295,000 44,873,320 5.4097 4.712 4.712 4.720 4.549 4.763 9,665,225 4.6428 0.73%
2021-05-20 0 5.450 5.430 5.450 5.220 5.750 32,840,000 175,806,462 5.3534 4.677 4.660 4.677 4.480 4.935 38,264,737 4.5945 -5.87%
2021-05-18 0 5.790 5.790 5.800 5.670 5.820 10,233,000 58,700,449 5.7364 4.969 4.969 4.978 4.866 4.995 11,923,357 4.9231 0.00%
2021-05-17 0 5.790 5.790 5.800 5.650 5.940 7,400,000 42,904,914 5.7980 4.969 4.969 4.978 4.849 5.098 8,622,383 4.9760 1.05%
2021-05-14 0 5.730 5.720 5.730 5.540 5.760 8,540,000 48,229,010 5.6474 4.918 4.909 4.918 4.755 4.943 9,950,696 4.8468 0.00%
2021-05-13 0 5.730 5.730 5.750 5.650 5.920 9,311,000 53,284,820 5.7228 4.918 4.918 4.935 4.849 5.081 10,849,055 4.9115 -3.37%
2021-05-12 0 5.930 5.930 5.940 5.830 6.150 7,941,000 47,352,070 5.9630 5.089 5.089 5.098 5.003 5.278 9,252,749 5.1176 -0.34%
2021-05-11 0 5.950 5.940 5.950 5.610 6.230 20,510,200 121,598,327 5.9287 5.106 5.098 5.106 4.815 5.347 23,898,216 5.0882 -1.33%
2021-05-10 0 6.030 6.010 6.030 5.430 6.120 28,448,100 163,996,442 5.7648 5.175 5.158 5.175 4.660 5.252 33,147,353 4.9475 9.84%
2021-05-07 0 5.490 5.460 5.490 5.180 5.500 20,169,000 108,887,256 5.3987 4.712 4.686 4.712 4.446 4.720 23,500,654 4.6334 5.98%
2021-05-06 0 5.180 5.180 5.190 4.900 5.190 18,000,000 91,673,620 5.0930 4.446 4.446 4.454 4.205 4.454 20,973,364 4.3710 2.17%
2021-05-05 0 5.070 5.060 5.070 5.040 5.170 2,554,000 12,995,960 5.0885 4.351 4.343 4.351 4.325 4.437 2,975,887 4.3671 -1.17%
2021-05-04 0 5.130 5.130 5.140 5.040 5.190 2,257,000 11,583,470 5.1322 4.403 4.403 4.411 4.325 4.454 2,629,827 4.4047 0.20%
2021-05-03 0 5.120 5.100 5.120 4.950 5.150 2,649,000 13,372,930 5.0483 4.394 4.377 4.394 4.248 4.420 3,086,580 4.3326 0.00%
2021-04-30 0 5.120 5.120 5.130 5.040 5.380 6,249,000 32,027,680 5.1252 4.394 4.394 4.403 4.325 4.617 7,281,253 4.3986 -3.94%
2021-04-29 0 5.330 5.330 5.340 5.110 5.430 10,824,000 57,756,920 5.3360 4.574 4.574 4.583 4.386 4.660 12,611,983 4.5795 4.10%
2021-04-28 0 5.120 5.120 5.130 5.040 5.150 6,719,000 34,202,120 5.0904 4.394 4.394 4.403 4.325 4.420 7,828,891 4.3687 0.00%
2021-04-27 0 5.120 5.110 5.120 5.020 5.230 9,548,000 48,610,560 5.0912 4.394 4.386 4.394 4.308 4.489 11,125,204 4.3694 -2.10%
2021-04-26 0 5.230 5.220 5.230 5.100 5.280 7,930,000 40,990,350 5.1690 4.489 4.480 4.489 4.377 4.531 9,239,932 4.4362 0.97%
2021-04-23 0 5.180 5.180 5.190 5.080 5.300 7,417,100 38,179,318 5.1475 4.446 4.446 4.454 4.360 4.549 8,642,308 4.4177 0.00%
2021-04-22 0 5.180 5.170 5.180 5.080 5.300 11,158,000 57,340,550 5.1390 4.446 4.437 4.446 4.360 4.549 13,001,155 4.4104 1.37%
2021-04-21 0 5.110 5.110 5.120 4.920 5.150 5,311,000 26,897,790 5.0645 4.386 4.386 4.394 4.222 4.420 6,188,307 4.3466 0.00%
2021-04-20 0 5.110 5.110 5.120 4.990 5.140 6,049,000 30,504,610 5.0429 4.386 4.386 4.394 4.283 4.411 7,048,215 4.3280 0.99%
2021-04-19 0 5.060 5.050 5.060 4.940 5.110 8,287,000 41,547,540 5.0136 4.343 4.334 4.343 4.240 4.386 9,655,904 4.3028 0.40%
2021-04-16 0 5.040 5.020 5.040 4.850 5.060 11,464,000 56,921,150 4.9652 4.325 4.308 4.325 4.162 4.343 13,357,702 4.2613 2.23%
2021-04-15 0 4.930 4.930 4.940 4.780 4.940 5,823,000 28,275,110 4.8558 4.231 4.231 4.240 4.102 4.240 6,784,883 4.1674 2.71%
2021-04-14 0 4.800 4.780 4.800 4.650 4.900 9,442,000 45,431,384 4.8116 4.120 4.102 4.120 3.991 4.205 11,001,694 4.1295 3.23%
2021-04-13 0 4.650 4.630 4.650 4.600 4.840 13,014,000 61,767,390 4.7462 3.991 3.974 3.991 3.948 4.154 15,163,742 4.0734 -3.13%
2021-04-12 0 4.800 4.800 4.810 4.700 4.870 9,778,000 46,465,378 4.7520 4.120 4.120 4.128 4.034 4.180 11,393,197 4.0783 0.84%
2021-04-09 0 4.760 4.760 4.770 4.680 4.820 7,134,000 34,000,675 4.7660 4.085 4.085 4.094 4.017 4.137 8,312,443 4.0903 0.42%
2021-04-08 0 4.740 4.720 4.740 4.650 4.930 10,464,000 49,897,440 4.7685 4.068 4.051 4.068 3.991 4.231 12,192,515 4.0925 1.94%
2021-04-07 0 4.650 4.650 4.660 4.480 5.000 15,841,000 74,211,440 4.6848 3.991 3.991 3.999 3.845 4.291 18,457,725 4.0206 -1.06%
2021-04-01 0 4.700 4.690 4.700 4.460 4.760 13,704,000 63,033,270 4.5996 4.034 4.025 4.034 3.828 4.085 15,967,721 3.9475 3.52%
2021-03-31 0 4.540 4.540 4.550 4.490 4.740 8,182,000 37,292,610 4.5579 3.896 3.896 3.905 3.853 4.068 9,533,559 3.9117 0.00%
2021-03-30 0 4.540 4.520 4.540 4.340 4.550 9,603,000 42,893,868 4.4667 3.896 3.879 3.896 3.725 3.905 11,189,290 3.8335 4.37%
2021-03-29 0 4.350 4.330 4.350 4.210 4.510 8,020,000 35,140,424 4.3816 3.733 3.716 3.733 3.613 3.871 9,344,799 3.7604 2.59%
2021-03-26 0 4.240 4.230 4.250 4.040 4.420 14,201,000 59,940,777 4.2209 3.639 3.630 3.647 3.467 3.793 16,546,819 3.6225 -1.85%
2021-03-25 0 4.320 4.290 4.320 4.120 4.350 6,914,000 29,291,792 4.2366 3.708 3.682 3.708 3.536 3.733 8,056,102 3.6360 -0.46%
2021-03-24 0 4.340 4.300 4.340 3.990 4.380 5,610,000 23,562,514 4.2001 3.725 3.690 3.725 3.424 3.759 6,536,698 3.6047 0.00%
2021-03-23 0 4.340 4.320 4.340 4.110 4.550 7,921,000 33,809,280 4.2683 3.725 3.708 3.725 3.527 3.905 9,229,445 3.6632 -3.34%
2021-03-22 0 4.490 4.470 4.490 4.380 4.560 4,522,000 20,295,708 4.4882 3.853 3.836 3.853 3.759 3.914 5,268,975 3.8519 1.58%
2021-03-19 0 4.420 4.420 4.430 4.290 4.480 3,908,000 17,116,430 4.3798 3.793 3.793 3.802 3.682 3.845 4,553,550 3.7589 -1.34%
2021-03-18 0 4.480 4.460 4.480 4.330 4.480 2,695,000 11,915,850 4.4215 3.845 3.828 3.845 3.716 3.845 3,140,179 3.7946 2.05%
2021-03-17 0 4.390 4.370 4.390 4.300 4.630 4,340,000 19,050,490 4.3895 3.768 3.750 3.768 3.690 3.974 5,056,911 3.7672 0.46%
2021-03-16 0 4.370 4.350 4.370 4.210 4.440 2,243,000 9,732,300 4.3390 3.750 3.733 3.750 3.613 3.811 2,613,514 3.7238 0.69%
2021-03-15 0 4.340 4.200 4.350 4.250 4.510 1,980,000 8,599,840 4.3434 3.725 3.605 3.733 3.647 3.871 2,307,070 3.7276 1.40%
2021-03-12 0 4.280 4.260 4.280 4.250 4.620 2,727,000 11,947,290 4.3811 3.673 3.656 3.673 3.647 3.965 3,177,465 3.7600 -3.60%
2021-03-11 0 4.440 4.430 4.440 4.220 4.550 3,251,000 14,354,430 4.4154 3.811 3.802 3.811 3.622 3.905 3,788,023 3.7894 5.21%
2021-03-10 0 4.220 4.200 4.220 4.160 4.430 3,427,000 14,697,430 4.2887 3.622 3.605 3.622 3.570 3.802 3,993,095 3.6807 0.00%
2021-03-09 0 4.220 4.190 4.220 3.970 4.410 11,602,000 48,331,990 4.1658 3.622 3.596 3.622 3.407 3.785 13,518,498 3.5752 -1.86%
2021-03-08 0 4.300 4.240 4.300 4.230 4.650 16,887,000 74,454,500 4.4090 3.690 3.639 3.690 3.630 3.991 19,676,511 3.7839 -4.23%
2021-03-05 0 4.490 4.480 4.490 4.400 4.690 11,936,000 53,703,800 4.4993 3.853 3.845 3.853 3.776 4.025 13,907,670 3.8615 -6.46%
2021-03-04 0 4.800 4.770 4.800 4.700 5.100 24,179,000 117,133,670 4.8444 4.120 4.094 4.120 4.034 4.377 28,173,053 4.1576 -6.43%
2021-03-03 0 5.130 5.120 5.130 4.810 5.150 19,890,000 99,729,390 5.0140 4.403 4.394 4.403 4.128 4.420 23,175,567 4.3032 5.34%
2021-03-02 0 4.870 4.870 4.890 4.680 5.160 11,128,000 53,961,327 4.8491 4.180 4.180 4.197 4.017 4.428 12,966,199 4.1617 0.21%
2021-03-01 0 4.860 4.850 4.860 4.580 4.900 10,166,000 48,525,720 4.7733 4.171 4.162 4.171 3.931 4.205 11,845,290 4.0966 6.58%
2021-02-26 0 4.560 4.560 4.570 4.490 4.870 14,438,000 66,713,220 4.6207 3.914 3.914 3.922 3.853 4.180 16,822,968 3.9656 -8.25%
2021-02-25 0 4.970 4.970 4.980 4.730 5.060 13,492,000 66,228,630 4.9087 4.265 4.265 4.274 4.059 4.343 15,720,701 4.2128 6.20%
2021-02-24 0 4.680 4.680 4.700 4.280 5.190 56,506,000 262,689,515 4.6489 4.017 4.017 4.034 3.673 4.454 65,840,049 3.9898 -6.77%
2021-02-23 0 5.020 5.010 5.020 4.900 5.470 34,567,000 177,342,740 5.1304 4.308 4.300 4.308 4.205 4.695 40,277,014 4.4031 -10.36%
2021-02-22 0 5.600 5.570 5.600 5.540 6.120 34,590,000 201,603,670 5.8284 4.806 4.780 4.806 4.755 5.252 40,303,814 5.0021 -2.61%
2021-02-19 0 5.750 5.750 5.790 5.310 6.030 51,628,850 297,392,713 5.7602 4.935 4.935 4.969 4.557 5.175 60,157,258 4.9436 7.28%
2021-02-18 0 5.360 5.360 5.370 4.980 5.590 53,506,000 284,288,630 5.3132 4.600 4.600 4.609 4.274 4.798 62,344,489 4.5600 4.89%
2021-02-17 0 5.110 5.100 5.110 4.900 5.200 16,827,600 84,791,484 5.0388 4.386 4.377 4.386 4.205 4.463 19,607,299 4.3245 -0.20%
2021-02-16 0 5.120 5.120 5.130 4.420 5.170 33,616,000 163,662,230 4.8686 4.394 4.394 4.403 3.793 4.437 39,168,922 4.1784 16.10%
2021-02-11 0 4.410 4.390 4.410 4.300 4.510 4,182,000 18,209,401 4.3542 3.785 3.768 3.785 3.690 3.871 4,872,811 3.7369 -1.12%
2021-02-10 0 4.460 4.440 4.460 4.400 4.590 7,228,000 32,251,960 4.4621 3.828 3.811 3.828 3.776 3.939 8,421,971 3.8295 -1.76%
2021-02-09 0 4.540 4.530 4.540 4.360 4.670 11,080,000 50,053,260 4.5174 3.896 3.888 3.896 3.742 4.008 12,910,271 3.8770 -1.09%
2021-02-08 0 4.590 4.580 4.590 4.000 4.630 38,621,000 172,452,980 4.4653 3.939 3.931 3.939 3.433 3.974 45,000,682 3.8322 15.33%
2021-02-05 0 3.980 3.980 4.010 3.930 4.270 16,952,000 68,994,130 4.0700 3.416 3.416 3.442 3.373 3.665 19,752,248 3.4930 -2.93%
2021-02-04 0 4.100 4.100 4.120 4.050 4.640 21,552,000 92,988,380 4.3146 3.519 3.519 3.536 3.476 3.982 25,112,107 3.7029 -3.76%
2021-02-03 0 4.260 4.250 4.260 3.990 4.440 43,896,000 188,845,840 4.3021 3.656 3.647 3.656 3.424 3.811 51,147,043 3.6922 -2.07%
2021-02-02 0 4.350 4.330 4.350 4.150 4.580 16,950,000 74,627,820 4.4028 3.733 3.716 3.733 3.562 3.931 19,749,917 3.7786 6.10%
2021-02-01 0 4.100 4.070 4.100 3.880 4.290 10,138,000 41,201,740 4.0641 3.519 3.493 3.519 3.330 3.682 11,812,664 3.4879 3.02%
2021-01-29 0 3.980 3.970 3.980 3.860 4.380 14,379,000 58,177,800 4.0460 3.416 3.407 3.416 3.313 3.759 16,754,222 3.4724 -5.24%
2021-01-28 0 4.200 4.170 4.200 4.100 4.390 13,551,000 57,524,380 4.2450 3.605 3.579 3.605 3.519 3.768 15,789,447 3.6432 -1.87%
2021-01-27 0 4.280 4.270 4.280 4.120 4.680 20,179,000 87,323,290 4.3274 3.673 3.665 3.673 3.536 4.017 23,512,306 3.7139 -4.68%
2021-01-26 0 4.490 4.480 4.490 4.400 4.880 19,799,000 90,262,570 4.5589 3.853 3.845 3.853 3.776 4.188 23,069,535 3.9126 -0.22%
2021-01-25 0 4.500 4.490 4.500 4.160 4.670 37,513,000 169,403,310 4.5159 3.862 3.853 3.862 3.570 4.008 43,709,655 3.8756 9.22%
2021-01-22 0 4.120 4.120 4.140 4.100 4.760 47,682,000 208,595,920 4.3747 3.536 3.536 3.553 3.519 4.085 55,558,440 3.7545 -1.90%
2021-01-21 0 4.200 4.200 4.220 3.540 4.430 58,480,000 240,517,230 4.1128 3.605 3.605 3.622 3.038 3.802 68,140,128 3.5297 16.67%
2021-01-20 0 3.600 3.590 3.600 3.480 3.700 16,743,000 60,159,490 3.5931 3.090 3.081 3.090 2.987 3.175 19,508,724 3.0837 0.00%
2021-01-19 0 3.600 3.590 3.600 3.430 3.840 24,941,000 90,832,890 3.6419 3.090 3.081 3.090 2.944 3.296 29,060,926 3.1256 2.27%
2021-01-18 0 3.520 3.510 3.520 3.410 3.660 16,145,000 57,515,860 3.5625 3.021 3.012 3.021 2.927 3.141 18,811,942 3.0574 0.57%
2021-01-15 0 3.500 3.500 3.510 3.390 3.700 17,142,000 60,569,230 3.5334 3.004 3.004 3.012 2.909 3.175 19,973,633 3.0325 -4.63%
2021-01-14 0 3.670 3.640 3.670 3.320 3.880 39,226,000 143,630,170 3.6616 3.150 3.124 3.150 2.849 3.330 45,705,620 3.1425 8.58%
2021-01-13 0 3.380 3.380 3.400 3.360 3.680 22,698,000 79,403,420 3.4983 2.901 2.901 2.918 2.884 3.158 26,447,412 3.0023 4.97%
2021-01-12 0 3.220 3.210 3.220 3.200 3.550 28,050,000 92,832,410 3.3095 2.764 2.755 2.764 2.746 3.047 32,683,492 2.8403 -3.59%
2021-01-11 0 3.340 3.330 3.340 3.250 3.730 23,526,000 82,278,440 3.4973 2.866 2.858 2.866 2.789 3.201 27,412,186 3.0015 -7.48%
2021-01-08 0 3.610 3.610 3.640 2.810 3.830 56,798,000 196,086,650 3.4524 3.098 3.098 3.124 2.412 3.287 66,180,284 2.9629 30.32%
2021-01-07 0 2.770 2.770 2.790 2.710 2.840 7,066,000 19,596,370 2.7733 2.377 2.377 2.394 2.326 2.437 8,233,210 2.3802 -0.72%
2021-01-06 0 2.790 2.780 2.790 2.750 2.810 8,241,000 22,962,730 2.7864 2.394 2.386 2.394 2.360 2.412 9,602,305 2.3914 0.00%
2021-01-05 0 2.790 2.780 2.790 2.750 2.810 6,965,000 19,428,350 2.7894 2.394 2.386 2.394 2.360 2.412 8,115,527 2.3940 -0.36%
2021-01-04 0 2.800 2.790 2.800 2.680 2.810 6,332,000 17,451,770 2.7561 2.403 2.394 2.403 2.300 2.412 7,377,963 2.3654 1.45%
2020-12-31 0 2.760 2.740 2.760 2.610 2.800 4,876,000 13,544,860 2.7779 2.369 2.352 2.369 2.240 2.403 5,681,451 2.3840 0.00%
2020-12-30 0 2.760 2.760 2.780 2.750 2.800 5,155,000 14,349,385 2.7836 2.369 2.369 2.386 2.360 2.403 6,006,538 2.3890 -1.43%
2020-12-29 0 2.800 2.790 2.800 2.740 2.800 4,671,000 12,983,880 2.7797 2.403 2.394 2.403 2.352 2.403 5,442,588 2.3856 0.36%
2020-12-28 0 2.790 2.790 2.800 2.760 2.820 5,394,000 15,028,000 2.7861 2.394 2.394 2.403 2.369 2.420 6,285,018 2.3911 1.45%
2020-12-24 0 2.750 2.750 2.770 2.680 2.800 3,709,000 10,217,620 2.7548 2.360 2.360 2.377 2.300 2.403 4,321,678 2.3643 1.85%
2020-12-23 0 2.700 2.690 2.700 2.620 2.700 3,679,000 9,745,810 2.6490 2.317 2.309 2.317 2.249 2.317 4,286,722 2.2735 0.00%
2020-12-22 0 2.700 2.690 2.700 2.600 2.730 7,344,000 19,696,490 2.6820 2.317 2.309 2.317 2.231 2.343 8,557,132 2.3018 4.65%
2020-12-21 0 2.580 2.580 2.600 2.580 2.750 7,284,000 19,091,800 2.6211 2.214 2.214 2.231 2.214 2.360 8,487,221 2.2495 -0.77%
2020-12-18 0 2.600 2.590 2.600 2.520 2.610 4,945,000 12,813,060 2.5911 2.231 2.223 2.231 2.163 2.240 5,761,849 2.2238 0.00%
2020-12-17 0 2.600 2.590 2.600 2.540 2.600 4,329,000 11,185,610 2.5839 2.231 2.223 2.231 2.180 2.231 5,044,094 2.2176 0.78%
2020-12-16 0 2.580 2.570 2.580 2.530 2.600 2,527,000 6,466,410 2.5589 2.214 2.206 2.214 2.171 2.231 2,944,427 2.1962 0.00%
2020-12-15 0 2.580 2.570 2.580 2.540 2.610 2,851,000 7,353,240 2.5792 2.214 2.206 2.214 2.180 2.240 3,321,948 2.2135 -0.77%
2020-12-14 0 2.600 2.590 2.600 2.560 2.610 4,519,000 11,723,650 2.5943 2.231 2.223 2.231 2.197 2.240 5,265,479 2.2265 0.00%
2020-12-11 0 2.600 2.590 2.600 2.500 2.600 4,752,000 12,012,270 2.5278 2.231 2.223 2.231 2.146 2.231 5,536,968 2.1695 4.42%
2020-12-10 0 2.490 2.480 2.490 2.450 2.550 3,543,000 8,835,450 2.4938 2.137 2.128 2.137 2.103 2.188 4,128,257 2.1402 -0.80%
2020-12-09 0 2.510 2.500 2.510 2.420 2.550 4,076,000 10,177,720 2.4970 2.154 2.146 2.154 2.077 2.188 4,749,302 2.1430 1.21%
2020-12-08 0 2.480 2.450 2.480 2.440 2.500 2,736,000 6,775,550 2.4764 2.128 2.103 2.128 2.094 2.146 3,187,951 2.1254 0.00%
2020-12-07 0 2.480 2.470 2.480 2.420 2.480 3,130,000 7,676,470 2.4525 2.128 2.120 2.128 2.077 2.128 3,647,035 2.1049 -0.80%
2020-12-04 0 2.500 2.490 2.500 2.440 2.520 3,115,000 7,798,300 2.5035 2.146 2.137 2.146 2.094 2.163 3,629,557 2.1486 0.00%
2020-12-03 0 2.500 2.490 2.500 2.480 2.610 3,248,000 8,213,620 2.5288 2.146 2.137 2.146 2.128 2.240 3,784,527 2.1703 -3.85%
2020-12-02 0 2.600 2.580 2.600 2.520 2.630 2,871,000 7,417,270 2.5835 2.231 2.214 2.231 2.163 2.257 3,345,252 2.2173 0.78%
2020-12-01 0 2.580 2.580 2.600 2.480 2.760 10,077,000 26,091,910 2.5893 2.214 2.214 2.231 2.128 2.369 11,741,588 2.2222 1.98%
2020-11-30 0 2.530 2.530 2.550 2.400 2.530 2,679,000 6,730,370 2.5123 2.171 2.171 2.188 2.060 2.171 3,121,536 2.1561 0.40%
2020-11-27 0 2.520 2.510 2.520 2.470 2.560 2,686,000 6,733,580 2.5069 2.163 2.154 2.163 2.120 2.197 3,129,692 2.1515 -2.33%
2020-11-26 0 2.580 2.530 2.580 2.450 2.630 6,097,000 15,665,500 2.5694 2.214 2.171 2.214 2.103 2.257 7,104,144 2.2051 5.31%
2020-11-25 0 2.450 2.450 2.490 2.450 2.540 2,331,000 5,760,990 2.4715 2.103 2.103 2.137 2.103 2.180 2,716,051 2.1211 -3.54%
2020-11-24 0 2.540 2.530 2.540 2.450 2.600 2,654,000 6,769,940 2.5508 2.180 2.171 2.180 2.103 2.231 3,092,406 2.1892 0.00%
2020-11-23 0 2.540 2.540 2.610 2.390 2.630 6,650,000 16,772,670 2.5222 2.180 2.180 2.240 2.051 2.257 7,748,493 2.1646 2.01%
2020-11-20 0 2.490 2.420 2.490 2.340 2.500 3,121,000 7,585,650 2.4305 2.137 2.077 2.137 2.008 2.146 3,636,548 2.0859 1.22%
2020-11-19 0 2.460 2.440 2.460 2.440 2.530 2,239,000 5,553,610 2.4804 2.111 2.094 2.111 2.094 2.171 2,608,853 2.1288 -3.15%
2020-11-18 0 2.540 2.520 2.540 2.460 2.550 3,389,000 8,485,160 2.5037 2.180 2.163 2.180 2.111 2.188 3,948,818 2.1488 0.00%
2020-11-17 0 2.540 2.520 2.540 2.500 2.590 3,144,000 8,036,410 2.5561 2.180 2.163 2.180 2.146 2.223 3,663,348 2.1937 -1.55%
2020-11-16 0 2.580 2.570 2.580 2.460 2.620 4,742,000 12,190,740 2.5708 2.214 2.206 2.214 2.111 2.249 5,525,316 2.2063 4.03%
2020-11-13 0 2.480 2.460 2.480 2.430 2.500 3,403,000 8,359,380 2.4565 2.128 2.111 2.128 2.086 2.146 3,965,131 2.1082 -1.20%
2020-11-12 0 2.510 2.510 2.520 2.460 2.550 3,486,000 8,771,220 2.5161 2.154 2.154 2.163 2.111 2.188 4,061,841 2.1594 -1.18%
2020-11-11 0 2.540 2.510 2.550 2.500 2.590 1,985,000 5,058,500 2.5484 2.180 2.154 2.188 2.146 2.223 2,312,896 2.1871 -2.31%
2020-11-10 0 2.600 2.560 2.600 2.540 2.730 6,564,000 17,016,210 2.5924 2.231 2.197 2.231 2.180 2.343 7,648,287 2.2248 0.00%
2020-11-09 0 2.600 2.580 2.600 2.590 2.760 11,071,000 29,490,290 2.6637 2.231 2.214 2.231 2.223 2.369 12,899,784 2.2861 2.36%
2020-11-06 0 2.540 2.530 2.540 2.370 2.590 3,600,000 8,855,120 2.4598 2.180 2.171 2.180 2.034 2.223 4,194,673 2.1110 6.72%
2020-11-05 0 2.380 2.380 2.450 2.320 2.440 9,334,000 22,290,630 2.3881 2.043 2.043 2.103 1.991 2.094 10,875,854 2.0496 0.85%
2020-11-04 0 2.360 2.350 2.400 2.220 2.370 2,767,000 6,296,750 2.2757 2.025 2.017 2.060 1.905 2.034 3,224,072 1.9530 6.31%
2020-11-03 0 2.220 2.200 2.220 2.190 2.220 3,759,000 8,294,830 2.2067 1.905 1.888 1.905 1.880 1.905 4,379,937 1.8938 0.00%
2020-11-02 0 2.220 2.210 2.220 2.180 2.270 4,046,000 8,986,630 2.2211 1.905 1.897 1.905 1.871 1.948 4,714,346 1.9062 -2.20%
2020-10-30 0 2.270 2.260 2.270 2.230 2.300 3,540,000 8,009,410 2.2625 1.948 1.940 1.948 1.914 1.974 4,124,762 1.9418 1.79%
2020-10-29 0 2.230 2.220 2.230 2.200 2.260 4,705,000 10,551,800 2.2427 1.914 1.905 1.914 1.888 1.940 5,482,204 1.9247 2.29%
2020-10-28 0 2.180 2.180 2.200 2.140 2.210 4,481,000 9,741,290 2.1739 1.871 1.871 1.888 1.837 1.897 5,221,202 1.8657 0.00%
2020-10-27 0 2.180 2.150 2.180 2.110 2.270 5,171,000 11,115,500 2.1496 1.871 1.845 1.871 1.811 1.948 6,025,181 1.8448 -3.54%
2020-10-23 0 2.260 2.110 2.260 2.220 2.310 2,242,000 5,090,920 2.2707 1.940 1.811 1.940 1.905 1.983 2,612,349 1.9488 0.00%
2020-10-22 0 2.260 2.250 2.260 2.260 2.320 7,954,200 18,155,796 2.2825 1.940 1.931 1.940 1.940 1.991 9,268,129 1.9589 0.00%
2020-10-21 0 2.260 2.250 2.260 2.220 2.300 3,939,000 8,865,450 2.2507 1.940 1.931 1.940 1.905 1.974 4,589,671 1.9316 1.35%
2020-10-20 0 2.230 2.180 2.230 2.140 2.230 3,647,000 8,014,250 2.1975 1.914 1.871 1.914 1.837 1.914 4,249,437 1.8860 1.36%
2020-10-19 0 2.200 2.190 2.200 2.190 2.240 1,941,000 4,305,770 2.2183 1.888 1.880 1.888 1.880 1.922 2,261,628 1.9038 -0.45%
2020-10-16 0 2.210 2.200 2.210 2.190 2.260 3,831,000 8,566,330 2.2361 1.897 1.888 1.897 1.880 1.940 4,463,831 1.9191 -0.90%
2020-10-15 0 2.230 2.220 2.230 2.220 2.260 3,364,000 7,527,670 2.2377 1.914 1.905 1.914 1.905 1.940 3,919,689 1.9205 -0.89%
2020-10-14 0 2.250 2.230 2.250 2.210 2.260 3,098,000 6,921,060 2.2340 1.931 1.914 1.931 1.897 1.940 3,609,749 1.9173 0.00%
2020-10-12 0 2.250 2.240 2.250 2.220 2.260 2,879,200 6,456,060 2.2423 1.931 1.922 1.931 1.905 1.940 3,354,806 1.9244 1.81%
2020-10-09 0 2.210 2.200 2.210 2.170 2.210 3,795,000 8,258,450 2.1761 1.897 1.888 1.897 1.862 1.897 4,421,884 1.8676 1.84%
2020-10-08 0 2.170 2.140 2.170 2.140 2.220 1,285,000 2,793,950 2.1743 1.862 1.837 1.862 1.837 1.905 1,497,265 1.8660 -0.91%
2020-10-07 0 2.190 2.150 2.190 2.130 2.190 4,069,000 8,792,400 2.1608 1.880 1.845 1.880 1.828 1.880 4,741,145 1.8545 1.86%
2020-10-06 0 2.150 2.110 2.150 2.110 2.240 1,805,000 3,894,490 2.1576 1.845 1.811 1.845 1.811 1.922 2,103,162 1.8517 -3.59%
2020-10-05 0 2.230 2.230 2.240 2.160 2.250 4,035,000 8,874,250 2.1993 1.914 1.914 1.922 1.854 1.931 4,701,529 1.8875 -0.89%
2020-09-30 0 2.250 2.210 2.250 2.180 2.250 1,423,000 3,149,590 2.2133 1.931 1.897 1.931 1.871 1.931 1,658,061 1.8996 0.45%
2020-09-29 0 2.240 2.240 2.320 2.170 2.250 1,401,000 3,084,710 2.2018 1.922 1.922 1.991 1.862 1.931 1,632,427 1.8896 0.00%
2020-09-28 0 2.240 2.180 2.240 2.090 2.240 2,210,000 4,823,680 2.1827 1.922 1.871 1.922 1.794 1.922 2,575,063 1.8732 4.19%
2020-09-25 0 2.150 2.120 2.150 2.120 2.200 1,340,000 2,872,400 2.1436 1.845 1.819 1.845 1.819 1.888 1,561,350 1.8397 -0.46%
2020-09-24 0 2.160 2.150 2.160 2.120 2.230 2,838,000 6,106,300 2.1516 1.854 1.845 1.854 1.819 1.914 3,306,800 1.8466 -2.70%
2020-09-23 0 2.220 2.190 2.220 2.190 2.350 1,645,000 3,726,460 2.2653 1.905 1.880 1.905 1.880 2.017 1,916,732 1.9442 -1.33%
2020-09-22 0 2.250 2.220 2.250 2.170 2.260 4,908,000 10,973,200 2.2358 1.931 1.905 1.931 1.862 1.940 5,718,737 1.9188 0.00%
2020-09-21 0 2.250 2.250 2.260 2.200 2.260 2,631,000 5,859,110 2.2270 1.931 1.931 1.940 1.888 1.940 3,065,607 1.9112 0.45%
2020-09-18 0 2.240 2.240 2.250 2.120 2.380 4,249,000 9,423,930 2.2179 1.922 1.922 1.931 1.819 2.043 4,950,879 1.9035 1.36%
2020-09-17 0 2.210 2.160 2.210 2.170 2.290 1,354,000 2,969,570 2.1932 1.897 1.854 1.897 1.862 1.965 1,577,663 1.8823 -0.90%
2020-09-16 0 2.230 2.200 2.230 2.160 2.240 1,350,000 2,976,240 2.2046 1.914 1.888 1.914 1.854 1.922 1,573,002 1.8921 0.00%
2020-09-15 0 2.230 2.200 2.230 2.190 2.380 1,827,000 4,126,980 2.2589 1.914 1.888 1.914 1.880 2.043 2,128,796 1.9386 -2.62%
2020-09-14 0 2.290 2.280 2.290 2.280 2.380 10,140,000 23,279,120 2.2958 1.965 1.957 1.965 1.957 2.043 11,814,995 1.9703 -0.43%
2020-09-11 0 2.300 2.250 2.300 2.220 2.340 11,239,000 25,450,920 2.2645 1.974 1.931 1.974 1.905 2.008 13,095,535 1.9435 0.88%
2020-09-10 0 2.280 2.270 2.280 2.190 2.380 4,477,000 10,084,780 2.2526 1.957 1.948 1.957 1.880 2.043 5,216,542 1.9332 2.21%
2020-09-09 0 2.260 2.210 2.260 2.210 2.370 2,662,000 6,043,350 2.2702 1.915 1.872 1.915 1.872 2.008 3,142,327 1.9232 -4.64%
2020-09-08 0 2.370 2.310 2.370 2.300 2.400 1,393,000 3,260,580 2.3407 2.008 1.957 2.008 1.948 2.033 1,644,351 1.9829 0.42%
2020-09-07 0 2.360 2.340 2.360 2.340 2.440 4,561,000 10,922,430 2.3947 1.999 1.982 1.999 1.982 2.067 5,383,980 2.0287 -2.07%
2020-09-04 0 2.410 2.410 2.420 2.370 2.490 4,959,000 12,048,990 2.4297 2.042 2.042 2.050 2.008 2.109 5,853,795 2.0583 -1.63%
2020-09-03 0 2.450 2.450 2.470 2.430 2.500 4,831,442 11,899,950 2.4630 2.075 2.075 2.092 2.059 2.118 5,703,220 2.0865 -0.41%
2020-09-02 0 2.460 2.460 2.480 2.310 2.460 3,149,000 7,434,430 2.3609 2.084 2.084 2.101 1.957 2.084 3,717,201 2.0000 6.03%
2020-09-01 0 2.320 2.300 2.320 2.250 2.330 4,280,000 9,872,770 2.3067 1.965 1.948 1.965 1.906 1.974 5,052,277 1.9541 0.00%
2020-08-31 0 2.320 2.320 2.350 2.220 2.360 1,946,000 4,470,170 2.2971 1.965 1.965 1.991 1.881 1.999 2,297,133 1.9460 0.43%
2020-08-28 0 2.310 2.310 2.350 2.270 2.340 3,966,000 9,178,920 2.3144 1.957 1.957 1.991 1.923 1.982 4,681,619 1.9606 0.00%
2020-08-27 0 2.310 2.300 2.310 2.300 2.330 1,651,000 3,810,210 2.3078 1.957 1.948 1.957 1.948 1.974 1,948,904 1.9551 -0.86%
2020-08-26 0 2.330 2.320 2.330 2.310 2.350 2,310,000 5,391,260 2.3339 1.974 1.965 1.974 1.957 1.991 2,726,813 1.9771 0.43%
2020-08-25 0 2.320 2.320 2.340 2.260 2.350 4,463,000 10,291,790 2.3060 1.965 1.965 1.982 1.915 1.991 5,268,297 1.9535 2.65%
2020-08-24 0 2.260 2.240 2.260 2.240 2.260 4,594,000 10,332,080 2.2490 1.915 1.898 1.915 1.898 1.915 5,422,935 1.9053 0.44%
2020-08-21 0 2.250 2.240 2.250 2.220 2.260 2,068,000 4,633,010 2.2403 1.906 1.898 1.906 1.881 1.915 2,441,147 1.8979 0.00%
2020-08-20 0 2.250 2.230 2.250 2.220 2.260 4,493,000 10,053,700 2.2376 1.906 1.889 1.906 1.881 1.915 5,303,710 1.8956 -0.44%
2020-08-19 0 2.260 2.250 2.260 2.240 2.290 2,865,000 6,487,370 2.2644 1.915 1.906 1.915 1.898 1.940 3,381,956 1.9182 1.35%
2020-08-18 0 2.230 2.230 2.260 2.180 2.260 4,716,000 10,470,270 2.2202 1.889 1.889 1.915 1.847 1.915 5,566,948 1.8808 1.36%
2020-08-17 0 2.200 2.160 2.200 2.160 2.220 4,007,000 8,758,520 2.1858 1.864 1.830 1.864 1.830 1.881 4,730,017 1.8517 0.46%
2020-08-14 0 2.190 2.170 2.190 2.170 2.200 1,307,000 2,851,430 2.1817 1.855 1.838 1.855 1.838 1.864 1,542,833 1.8482 -0.45%
2020-08-13 0 2.200 2.180 2.200 2.170 2.300 4,700,000 10,469,500 2.2276 1.864 1.847 1.864 1.838 1.948 5,548,061 1.8871 2.80%
2020-08-12 0 2.140 2.130 2.140 2.100 2.140 4,166,000 8,863,840 2.1277 1.813 1.804 1.813 1.779 1.813 4,917,707 1.8024 0.00%
2020-08-11 0 2.140 2.120 2.140 2.110 2.150 1,576,000 3,350,710 2.1261 1.813 1.796 1.813 1.787 1.821 1,860,371 1.8011 1.42%
2020-08-10 0 2.110 2.100 2.110 2.020 2.150 4,397,000 9,276,100 2.1096 1.787 1.779 1.787 1.711 1.821 5,190,388 1.7872 0.00%
2020-08-07 0 2.110 2.100 2.110 2.100 2.150 3,388,000 7,231,340 2.1344 1.787 1.779 1.787 1.779 1.821 3,999,326 1.8081 -1.86%
2020-08-06 0 2.150 2.110 2.150 2.090 2.150 2,221,278 4,712,002 2.1213 1.821 1.787 1.821 1.771 1.821 2,622,082 1.7970 0.47%
2020-08-05 0 2.140 2.110 2.140 2.090 2.170 2,376,000 5,028,950 2.1166 1.813 1.787 1.813 1.771 1.838 2,804,722 1.7930 0.47%
2020-08-04 0 2.130 2.130 2.140 1.820 2.150 2,935,000 6,140,465 2.0922 1.804 1.804 1.813 1.542 1.821 3,464,587 1.7724 1.43%
2020-08-03 0 2.100 2.090 2.100 2.100 2.130 2,485,000 5,261,040 2.1171 1.779 1.771 1.779 1.779 1.804 2,933,390 1.7935 -1.41%
2020-07-31 0 2.130 2.100 2.130 2.100 2.130 11,710,000 24,596,890 2.1005 1.804 1.779 1.804 1.779 1.804 13,822,935 1.7794 0.47%
2020-07-30 0 2.120 2.090 2.120 2.090 2.150 1,206,000 2,545,930 2.1111 1.796 1.771 1.796 1.771 1.821 1,423,609 1.7884 0.00%
2020-07-29 0 2.120 2.110 2.120 2.100 2.150 2,428,000 5,147,310 2.1200 1.796 1.787 1.796 1.779 1.821 2,866,105 1.7959 -0.47%
2020-07-28 0 2.130 2.080 2.130 2.090 2.160 686,000 1,454,740 2.1206 1.804 1.762 1.804 1.771 1.830 809,781 1.7965 0.00%
2020-07-27 0 2.130 2.110 2.130 2.100 2.150 2,104,000 4,478,680 2.1287 1.804 1.787 1.804 1.779 1.821 2,483,643 1.8033 0.00%
2020-07-24 0 2.130 2.130 2.140 2.080 2.170 1,064,000 2,245,570 2.1105 1.804 1.804 1.813 1.762 1.838 1,255,987 1.7879 -0.93%
2020-07-23 0 2.150 2.120 2.160 2.120 2.170 635,000 1,355,970 2.1354 1.821 1.796 1.830 1.796 1.838 749,578 1.8090 -0.46%
2020-07-22 0 2.160 2.130 2.160 2.130 2.260 3,198,000 6,947,520 2.1725 1.830 1.804 1.830 1.804 1.915 3,775,042 1.8404 0.93%
2020-07-21 0 2.140 2.100 2.140 2.120 2.180 2,374,000 5,073,650 2.1372 1.813 1.779 1.813 1.796 1.847 2,802,361 1.8105 -0.47%
2020-07-20 0 2.150 2.120 2.150 2.120 2.150 995,000 2,124,050 2.1347 1.821 1.796 1.821 1.796 1.821 1,174,536 1.8084 1.42%
2020-07-17 0 2.120 2.110 2.120 2.080 2.150 1,137,000 2,410,190 2.1198 1.796 1.787 1.796 1.762 1.821 1,342,159 1.7958 0.95%
2020-07-16 0 2.100 2.100 2.110 2.070 2.150 1,898,000 3,972,380 2.0929 1.779 1.779 1.787 1.754 1.821 2,240,472 1.7730 -1.87%
2020-07-15 0 2.140 2.130 2.140 2.080 2.160 3,977,000 8,421,400 2.1175 1.813 1.804 1.813 1.762 1.830 4,694,604 1.7938 -0.47%
2020-07-14 0 2.150 2.140 2.150 2.090 2.150 3,683,000 7,740,970 2.1018 1.821 1.813 1.821 1.771 1.821 4,347,555 1.7805 0.94%
2020-07-13 0 2.130 2.070 2.130 2.070 2.230 4,019,000 8,434,240 2.0986 1.804 1.754 1.804 1.754 1.889 4,744,183 1.7778 0.00%
2020-07-10 0 2.130 2.080 2.130 2.090 2.190 638,000 1,362,040 2.1349 1.804 1.762 1.804 1.771 1.855 753,120 1.8085 -0.93%
2020-07-09 0 2.150 2.140 2.150 2.120 2.170 2,322,000 4,958,850 2.1356 1.821 1.813 1.821 1.796 1.838 2,740,978 1.8092 0.47%
2020-07-08 0 2.140 2.130 2.140 2.120 2.140 2,145,000 4,571,920 2.1314 1.813 1.804 1.813 1.796 1.813 2,532,041 1.8056 0.94%
2020-07-07 0 2.120 2.110 2.120 2.090 2.170 7,505,000 15,943,160 2.1243 1.796 1.787 1.796 1.771 1.838 8,859,191 1.7996 -1.40%
2020-07-06 0 2.150 2.140 2.150 2.100 2.170 2,825,000 6,022,070 2.1317 1.821 1.813 1.821 1.779 1.838 3,334,739 1.8059 1.99%
2020-07-03 0 2.150 2.120 2.150 2.120 2.160 4,046,000 8,681,520 2.1457 1.786 1.761 1.786 1.761 1.794 4,871,213 1.7822 0.00%
2020-07-02 0 2.150 2.140 2.150 2.100 2.150 6,913,000 14,586,100 2.1100 1.786 1.777 1.786 1.744 1.786 8,322,960 1.7525 1.42%
2020-06-30 0 2.120 2.110 2.120 2.110 2.140 675,000 1,429,790 2.1182 1.761 1.753 1.761 1.753 1.777 812,671 1.7594 0.00%
2020-06-29 0 2.120 2.090 2.120 2.090 2.130 936,000 1,964,720 2.0991 1.761 1.736 1.761 1.736 1.769 1,126,904 1.7435 -0.47%
2020-06-26 0 2.130 2.120 2.130 2.070 2.160 3,462,000 7,321,190 2.1147 1.769 1.761 1.769 1.719 1.794 4,168,102 1.7565 -1.39%
2020-06-24 0 2.160 2.160 2.170 2.070 2.160 1,176,000 2,470,410 2.1007 1.794 1.794 1.802 1.719 1.794 1,415,854 1.7448 2.37%
2020-06-23 0 2.110 2.080 2.110 2.070 2.130 2,423,000 5,078,690 2.0960 1.753 1.728 1.753 1.719 1.769 2,917,190 1.7410 0.00%
2020-06-22 0 2.110 2.090 2.110 2.080 2.200 2,882,000 6,126,360 2.1257 1.753 1.736 1.753 1.728 1.827 3,469,806 1.7656 -1.40%
2020-06-19 0 2.140 2.140 2.170 2.070 2.170 2,968,000 6,321,090 2.1297 1.777 1.777 1.802 1.719 1.802 3,573,347 1.7690 0.47%
2020-06-18 0 2.130 2.120 2.130 2.050 2.150 3,070,000 6,502,350 2.1180 1.769 1.761 1.769 1.703 1.786 3,696,150 1.7592 3.40%
2020-06-17 0 2.060 2.040 2.060 2.020 2.070 1,224,000 2,494,460 2.0380 1.711 1.694 1.711 1.678 1.719 1,473,644 1.6927 0.00%
2020-06-16 0 2.060 2.040 2.060 2.010 2.060 3,839,000 7,846,300 2.0438 1.711 1.694 1.711 1.669 1.711 4,621,994 1.6976 1.48%
2020-06-15 0 2.030 1.990 2.030 1.980 2.050 2,890,000 5,849,620 2.0241 1.686 1.653 1.686 1.645 1.703 3,479,438 1.6812 0.50%
2020-06-12 0 2.020 2.010 2.020 1.970 2.020 3,672,000 7,373,220 2.0080 1.678 1.669 1.678 1.636 1.678 4,420,933 1.6678 -0.49%
2020-06-11 0 2.030 2.000 2.030 2.000 2.040 2,345,000 4,742,400 2.0223 1.686 1.661 1.686 1.661 1.694 2,823,281 1.6797 1.00%
2020-06-10 0 2.010 2.010 2.040 2.000 2.060 1,298,000 2,620,550 2.0189 1.669 1.669 1.694 1.661 1.711 1,562,737 1.6769 0.50%
2020-06-09 0 2.000 2.000 2.010 1.990 2.060 2,836,000 5,737,450 2.0231 1.661 1.661 1.669 1.653 1.711 3,414,424 1.6804 -0.99%
2020-06-08 0 2.020 2.000 2.020 2.000 2.080 4,108,000 8,531,900 2.0769 1.678 1.661 1.678 1.661 1.728 4,945,858 1.7251 -1.94%
2020-06-05 0 2.060 2.060 2.070 2.030 2.100 4,081,913 8,527,165 2.0890 1.711 1.711 1.719 1.686 1.744 4,914,451 1.7351 -2.37%
2020-06-04 0 2.110 2.090 2.110 2.040 2.110 3,816,000 7,922,630 2.0762 1.753 1.736 1.753 1.694 1.753 4,594,303 1.7244 0.96%
2020-06-03 0 2.090 2.090 2.100 2.080 2.180 3,106,000 6,544,620 2.1071 1.736 1.736 1.744 1.728 1.811 3,739,493 1.7501 -3.24%
2020-06-02 0 2.160 2.140 2.160 2.070 2.260 2,412,000 5,257,860 2.1799 1.794 1.777 1.794 1.719 1.877 2,903,946 1.8106 -0.46%
2020-06-01 0 2.170 2.110 2.170 2.120 2.220 4,782,000 10,392,240 2.1732 1.802 1.753 1.802 1.761 1.844 5,757,326 1.8050 0.00%
2020-05-29 0 2.170 2.170 2.200 2.140 2.220 2,928,000 6,352,280 2.1695 1.802 1.802 1.827 1.777 1.844 3,525,188 1.8020 0.00%
2020-05-28 0 2.170 2.150 2.170 2.090 2.170 759,000 1,600,360 2.1085 1.802 1.786 1.802 1.736 1.802 913,804 1.7513 3.33%
2020-05-27 0 2.100 2.100 2.110 2.020 2.160 991,000 2,067,380 2.0862 1.744 1.744 1.753 1.678 1.794 1,193,122 1.7327 0.00%
2020-05-26 0 2.100 2.100 2.140 2.060 2.180 652,000 1,358,990 2.0843 1.744 1.744 1.777 1.711 1.811 784,980 1.7312 0.48%
2020-05-25 0 2.090 2.040 2.090 2.020 2.160 822,000 1,705,330 2.0746 1.736 1.694 1.736 1.678 1.794 989,653 1.7232 0.00%
2020-05-22 0 2.090 2.090 2.100 2.070 2.180 810,000 1,709,690 2.1107 1.736 1.736 1.744 1.719 1.811 975,206 1.7532 -3.69%
2020-05-21 0 2.170 2.120 2.170 2.110 2.170 2,229,000 4,784,090 2.1463 1.802 1.761 1.802 1.753 1.802 2,683,622 1.7827 3.33%
2020-05-20 0 2.100 2.100 2.130 2.080 2.160 2,683,000 5,643,080 2.1033 1.744 1.744 1.769 1.728 1.794 3,230,219 1.7470 -1.41%
2020-05-19 0 2.130 2.110 2.130 2.100 2.170 2,543,000 5,424,980 2.1333 1.769 1.753 1.769 1.744 1.802 3,061,664 1.7719 0.95%
2020-05-18 0 2.110 2.090 2.110 2.090 2.190 2,519,000 5,373,050 2.1330 1.753 1.736 1.753 1.736 1.819 3,032,770 1.7717 -1.86%
2020-05-15 0 2.150 2.150 2.180 2.120 2.180 778,000 1,667,730 2.1436 1.786 1.786 1.811 1.761 1.811 936,679 1.7805 -0.46%
2020-05-14 0 2.160 2.160 2.180 2.130 2.270 2,730,000 5,942,580 2.1768 1.794 1.794 1.811 1.769 1.885 3,286,805 1.8080 -5.68%
2020-05-13 0 2.290 2.260 2.290 2.190 2.320 4,298,000 9,816,030 2.2839 1.902 1.877 1.902 1.819 1.927 5,174,610 1.8970 -2.14%
2020-05-12 0 2.340 2.300 2.340 2.290 2.390 5,888,000 13,548,530 2.3010 1.944 1.910 1.944 1.902 1.985 7,088,903 1.9112 -0.85%
2020-05-11 0 2.360 2.310 2.360 2.240 2.400 2,421,000 5,553,930 2.2941 1.960 1.919 1.960 1.861 1.993 2,914,782 1.9054 6.79%
2020-05-08 0 2.210 2.160 2.210 2.150 2.210 2,448,000 5,322,120 2.1741 1.836 1.794 1.836 1.786 1.836 2,947,289 1.8058 2.79%
2020-05-07 0 2.150 2.130 2.150 2.120 2.190 1,997,000 4,271,220 2.1388 1.786 1.769 1.786 1.761 1.819 2,404,304 1.7765 0.47%
2020-05-06 0 2.140 2.110 2.140 2.100 2.170 2,477,000 5,283,860 2.1332 1.777 1.753 1.777 1.744 1.802 2,982,203 1.7718 -0.47%
2020-05-05 0 2.150 2.110 2.150 2.090 2.170 780,000 1,654,880 2.1216 1.786 1.753 1.786 1.736 1.802 939,087 1.7622 0.00%
2020-05-04 0 2.150 2.130 2.150 2.030 2.260 2,458,000 5,226,736 2.1264 1.786 1.769 1.786 1.686 1.877 2,959,328 1.7662 -4.44%
2020-04-29 0 2.250 2.160 2.250 2.170 2.260 5,521,000 12,066,480 2.1856 1.869 1.794 1.869 1.802 1.877 6,647,051 1.8153 2.74%
2020-04-28 0 2.190 2.150 2.190 2.160 2.230 10,951,000 23,878,870 2.1805 1.819 1.786 1.819 1.794 1.852 13,184,541 1.8111 0.46%
2020-04-27 0 2.180 2.160 2.180 2.130 2.180 642,000 1,385,700 2.1584 1.811 1.794 1.811 1.769 1.811 772,941 1.7928 0.93%
2020-04-24 0 2.160 2.120 2.160 2.090 2.160 5,704,000 11,962,950 2.0973 1.794 1.761 1.794 1.736 1.794 6,867,375 1.7420 0.00%
2020-04-23 0 2.160 2.150 2.160 2.140 2.230 2,528,000 5,467,830 2.1629 1.794 1.786 1.794 1.777 1.852 3,043,605 1.7965 -2.70%
2020-04-22 0 2.220 2.220 2.260 1.970 2.230 2,199,000 4,591,360 2.0879 1.844 1.844 1.877 1.636 1.852 2,647,503 1.7342 4.72%
2020-04-21 0 2.120 2.120 2.150 2.120 2.250 2,571,000 5,600,780 2.1784 1.761 1.761 1.786 1.761 1.869 3,095,375 1.8094 -5.78%
2020-04-20 0 2.250 2.220 2.250 2.180 2.250 2,283,000 5,028,690 2.2027 1.869 1.844 1.869 1.811 1.869 2,748,635 1.8295 0.90%
2020-04-17 0 2.230 2.200 2.230 2.160 2.230 459,000 1,008,390 2.1969 1.852 1.827 1.852 1.794 1.852 552,617 1.8248 1.36%
2020-04-16 0 2.200 2.170 2.200 2.160 2.210 2,359,000 5,146,750 2.1818 1.827 1.802 1.827 1.794 1.836 2,840,136 1.8121 -0.90%
2020-04-15 0 2.220 2.200 2.230 2.200 2.290 4,976,000 11,191,560 2.2491 1.844 1.827 1.852 1.827 1.902 5,990,894 1.8681 -1.33%
2020-04-14 0 2.250 2.220 2.250 2.200 2.260 2,229,000 4,964,610 2.2273 1.869 1.844 1.869 1.827 1.877 2,683,622 1.8500 0.00%
2020-04-09 0 2.250 2.200 2.250 2.210 2.270 1,214,000 2,718,500 2.2393 1.869 1.827 1.869 1.836 1.885 1,461,605 1.8599 0.45%
2020-04-08 0 2.240 2.200 2.240 2.180 2.240 2,359,000 5,222,500 2.2139 1.861 1.827 1.861 1.811 1.861 2,840,136 1.8388 -0.44%
2020-04-07 0 2.250 2.220 2.250 2.210 2.290 2,805,313 6,261,955 2.2322 1.869 1.844 1.869 1.836 1.902 3,377,478 1.8540 0.00%
2020-04-06 0 2.250 2.230 2.250 2.200 2.270 2,234,000 4,981,290 2.2298 1.869 1.852 1.869 1.827 1.885 2,689,642 1.8520 0.00%
2020-04-03 0 2.250 2.230 2.250 2.230 2.330 1,118,000 2,518,120 2.2523 1.869 1.852 1.869 1.852 1.935 1,346,025 1.8708 -2.17%
2020-04-02 0 2.300 2.270 2.300 2.200 2.320 7,161,000 15,810,210 2.2078 1.910 1.885 1.910 1.827 1.927 8,621,541 1.8338 0.00%
2020-04-01 0 2.300 2.300 2.310 2.130 2.300 3,455,000 7,564,990 2.1896 1.910 1.910 1.919 1.769 1.910 4,159,674 1.8186 4.55%
2020-03-31 0 2.200 2.160 2.200 2.160 2.210 823,000 1,799,880 2.1870 1.827 1.794 1.827 1.794 1.836 990,857 1.8165 0.00%
2020-03-30 0 2.200 2.170 2.200 2.150 2.200 568,000 1,230,860 2.1670 1.827 1.802 1.827 1.786 1.827 683,848 1.7999 0.46%
2020-03-27 0 2.190 2.150 2.190 2.140 2.260 3,068,000 6,690,750 2.1808 1.819 1.786 1.819 1.777 1.877 3,693,742 1.8114 -3.10%
2020-03-26 0 2.260 2.240 2.260 2.250 2.310 856,000 1,943,450 2.2704 1.877 1.861 1.877 1.869 1.919 1,030,588 1.8858 -1.31%
2020-03-25 0 2.290 2.280 2.290 2.270 2.340 814,000 1,865,320 2.2915 1.902 1.894 1.902 1.885 1.944 980,022 1.9033 -0.43%
2020-03-24 0 2.300 2.280 2.300 2.250 2.310 2,703,000 6,137,130 2.2705 1.910 1.894 1.910 1.869 1.919 3,254,298 1.8859 0.00%
2020-03-23 0 2.300 2.300 2.310 2.180 2.310 3,820,000 8,463,020 2.2155 1.910 1.910 1.919 1.811 1.919 4,599,119 1.8401 2.22%
2020-03-20 0 2.250 2.220 2.250 2.150 2.310 3,053,000 6,762,990 2.2152 1.869 1.844 1.869 1.786 1.919 3,675,683 1.8399 6.64%
2020-03-19 0 2.110 2.110 2.160 1.780 2.370 2,095,000 4,547,210 2.1705 1.753 1.753 1.794 1.478 1.969 2,522,291 1.8028 -10.97%
2020-03-18 0 2.370 2.340 2.370 2.330 2.400 2,296,000 5,397,160 2.3507 1.969 1.944 1.969 1.935 1.993 2,764,287 1.9525 0.85%
2020-03-17 0 2.350 2.330 2.350 2.280 2.370 2,646,000 6,114,820 2.3110 1.952 1.935 1.952 1.894 1.969 3,185,672 1.9195 -0.42%
2020-03-16 0 2.360 2.360 2.380 2.300 2.360 994,000 2,319,560 2.3336 1.960 1.960 1.977 1.910 1.960 1,196,734 1.9382 0.43%
2020-03-13 0 2.350 2.350 2.380 2.310 2.430 1,636,000 3,855,400 2.3566 1.952 1.952 1.977 1.919 2.018 1,969,675 1.9574 -4.08%
2020-03-12 0 2.450 2.450 2.460 2.430 2.470 2,469,000 6,037,860 2.4455 2.035 2.035 2.043 2.018 2.052 2,972,572 2.0312 -1.21%
2020-03-11 0 2.480 2.480 2.500 2.460 2.520 1,018,000 2,528,230 2.4835 2.060 2.060 2.076 2.043 2.093 1,225,629 2.0628 -1.59%
2020-03-10 0 2.520 2.500 2.520 2.420 2.520 3,110,000 7,654,770 2.4613 2.093 2.076 2.093 2.010 2.093 3,744,309 2.0444 1.61%
2020-03-09 0 2.480 2.480 2.490 2.440 2.500 3,138,000 7,710,240 2.4571 2.060 2.060 2.068 2.027 2.076 3,778,019 2.0408 -1.59%
2020-03-06 0 2.520 2.510 2.520 2.460 2.520 940,000 2,336,670 2.4858 2.093 2.085 2.093 2.043 2.093 1,131,720 2.0647 0.00%
2020-03-05 0 2.520 2.510 2.520 2.480 2.520 746,000 1,872,580 2.5102 2.093 2.085 2.093 2.060 2.093 898,152 2.0849 -0.40%
2020-03-04 0 2.530 2.500 2.520 2.470 2.560 1,871,000 4,673,480 2.4979 2.101 2.076 2.093 2.052 2.126 2,252,605 2.0747 0.40%
2020-03-03 0 2.520 2.510 2.520 2.450 2.520 2,493,000 6,200,140 2.4870 2.093 2.085 2.093 2.035 2.093 3,001,467 2.0657 0.40%
2020-03-02 0 2.510 2.500 2.510 2.440 2.640 3,572,000 8,854,830 2.4790 2.085 2.076 2.085 2.027 2.193 4,300,537 2.0590 -3.09%
2020-02-28 0 2.590 2.530 2.590 2.480 2.590 1,382,000 3,471,820 2.5122 2.151 2.101 2.151 2.060 2.151 1,663,870 2.0866 2.78%
2020-02-27 0 2.520 2.520 2.570 2.510 2.590 3,091,000 7,910,456 2.5592 2.093 2.093 2.135 2.085 2.151 3,721,433 2.1256 -1.18%
2020-02-26 0 2.550 2.550 2.590 2.550 2.590 2,554,000 6,548,803 2.5641 2.118 2.118 2.151 2.118 2.151 3,074,908 2.1298 -0.39%
2020-02-25 0 2.560 2.560 2.570 2.560 2.650 2,458,000 6,358,460 2.5868 2.126 2.126 2.135 2.126 2.201 2,959,328 2.1486 -0.39%
2020-02-24 0 2.570 2.570 2.600 2.530 2.610 759,000 1,949,945 2.5691 2.135 2.135 2.160 2.101 2.168 913,804 2.1339 -1.15%
2020-02-21 0 2.600 2.570 2.600 2.530 2.610 1,203,000 3,099,760 2.5767 2.160 2.135 2.160 2.101 2.168 1,448,361 2.1402 0.00%
2020-02-20 0 2.600 2.580 2.600 2.560 2.610 577,000 1,498,478 2.5970 2.160 2.143 2.160 2.126 2.168 694,684 2.1571 1.17%
2020-02-19 0 2.570 2.570 2.600 2.570 2.640 1,959,000 5,075,530 2.5909 2.135 2.135 2.160 2.135 2.193 2,358,553 2.1520 -1.15%
2020-02-18 0 2.600 2.550 2.600 2.530 2.610 1,170,000 3,023,440 2.5841 2.160 2.118 2.160 2.101 2.168 1,408,631 2.1464 0.00%
2020-02-17 0 2.600 2.570 2.600 2.530 2.600 2,620,000 6,734,378 2.5704 2.160 2.135 2.160 2.101 2.160 3,154,369 2.1349 2.77%
2020-02-14 0 2.530 2.520 2.530 2.450 2.530 2,572,000 6,448,588 2.5072 2.101 2.093 2.101 2.035 2.101 3,096,579 2.0825 -0.39%
2020-02-13 0 2.540 2.530 2.540 2.510 2.560 513,000 1,296,600 2.5275 2.110 2.101 2.110 2.085 2.126 617,630 2.0993 0.40%
2020-02-12 0 2.530 2.520 2.530 2.490 2.590 1,209,056 3,063,361 2.5337 2.101 2.093 2.101 2.068 2.151 1,455,652 2.1045 -1.17%
2020-02-11 0 2.560 2.540 2.560 2.500 2.570 2,735,000 6,956,011 2.5433 2.126 2.110 2.126 2.076 2.135 3,292,824 2.1125 2.40%
2020-02-10 0 2.500 2.490 2.500 2.480 2.540 2,322,000 5,815,740 2.5046 2.076 2.068 2.076 2.060 2.110 2,795,590 2.0803 1.21%
2020-02-07 0 2.470 2.450 2.470 2.430 2.480 2,440,000 5,986,200 2.4534 2.052 2.035 2.052 2.018 2.060 2,937,657 2.0377 -1.20%
2020-02-06 0 2.500 2.480 2.500 2.460 2.530 2,672,687 6,645,839 2.4866 2.076 2.060 2.076 2.043 2.101 3,217,802 2.0653 -0.40%
2020-02-05 0 2.510 2.480 2.510 2.480 2.510 2,588,000 6,451,920 2.4930 2.085 2.060 2.085 2.060 2.085 3,115,843 2.0707 0.00%
2020-02-04 0 2.510 2.480 2.510 2.470 2.550 2,967,000 7,406,862 2.4964 2.085 2.060 2.085 2.052 2.118 3,572,143 2.0735 -1.18%
2020-02-03 0 2.540 2.490 2.540 2.460 2.570 2,916,992 7,246,930 2.4844 2.110 2.068 2.110 2.043 2.135 3,511,935 2.0635 0.40%
2020-01-31 0 2.530 2.490 2.530 2.450 2.530 1,052,000 2,601,090 2.4725 2.101 2.068 2.101 2.035 2.101 1,266,564 2.0537 0.00%
2020-01-30 0 2.530 2.530 2.540 2.460 2.570 840,000 2,106,940 2.5083 2.101 2.101 2.110 2.043 2.135 1,011,324 2.0833 0.00%
2020-01-29 0 2.530 2.510 2.530 2.470 2.540 719,000 1,808,180 2.5149 2.101 2.085 2.101 2.052 2.110 865,646 2.0888 -0.39%
2020-01-24 0 2.540 2.520 2.540 2.500 2.550 438,000 1,100,649 2.5129 2.110 2.093 2.110 2.076 2.118 527,333 2.0872 0.79%
2020-01-23 0 2.520 2.500 2.520 2.500 2.530 419,000 1,054,730 2.5173 2.093 2.076 2.093 2.076 2.101 504,458 2.0908 0.00%
2020-01-22 0 2.520 2.520 2.530 2.500 2.550 572,000 1,449,420 2.5340 2.093 2.093 2.101 2.076 2.118 688,664 2.1047 0.00%
2020-01-21 0 2.520 2.520 2.550 2.520 2.590 1,437,000 3,630,780 2.5266 2.093 2.093 2.118 2.093 2.151 1,730,087 2.0986 -2.33%
2020-01-20 0 2.580 2.540 2.580 2.540 2.580 2,299,000 5,894,620 2.5640 2.143 2.110 2.143 2.110 2.143 2,767,899 2.1296 0.78%
2020-01-17 0 2.560 2.560 2.580 2.520 2.590 5,527,000 13,909,220 2.5166 2.126 2.126 2.143 2.093 2.151 6,654,274 2.0903 2.40%
2020-01-16 0 2.500 2.500 2.520 2.500 2.590 1,186,000 3,002,350 2.5315 2.076 2.076 2.093 2.076 2.151 1,427,894 2.1026 -0.79%
2020-01-15 0 2.520 2.500 2.520 2.500 2.530 2,292,000 5,760,550 2.5133 2.093 2.076 2.093 2.076 2.101 2,759,471 2.0876 0.00%
2020-01-14 0 2.520 2.510 2.520 2.510 2.540 2,716,824 6,854,987 2.5232 2.093 2.085 2.093 2.085 2.110 3,270,941 2.0957 0.40%
2020-01-13 0 2.510 2.510 2.520 2.510 2.580 2,431,000 6,205,860 2.5528 2.085 2.085 2.093 2.085 2.143 2,926,821 2.1203 -1.18%
2020-01-10 0 2.540 2.530 2.540 2.510 2.600 2,708,000 6,913,260 2.5529 2.110 2.101 2.110 2.085 2.160 3,260,318 2.1204 -1.17%
2020-01-09 0 2.570 2.570 2.580 2.510 2.580 2,215,000 5,645,910 2.5489 2.135 2.135 2.143 2.085 2.143 2,666,766 2.1171 1.58%
2020-01-08 0 2.530 2.510 2.530 2.490 2.530 2,599,000 6,526,890 2.5113 2.101 2.085 2.101 2.068 2.101 3,129,086 2.0859 0.80%
2020-01-07 0 2.510 2.500 2.510 2.500 2.540 2,146,000 5,390,489 2.5119 2.085 2.076 2.085 2.076 2.110 2,583,693 2.0864 -1.18%
2020-01-06 0 2.540 2.500 2.540 2.490 2.540 2,445,000 6,141,540 2.5119 2.110 2.076 2.110 2.068 2.110 2,943,677 2.0864 -0.78%
2020-01-03 0 2.560 2.540 2.560 2.540 2.590 2,171,000 5,546,430 2.5548 2.126 2.110 2.126 2.110 2.151 2,613,792 2.1220 -0.39%
2020-01-02 0 2.570 2.560 2.570 2.550 2.670 2,332,000 6,019,280 2.5812 2.135 2.126 2.135 2.118 2.218 2,807,629 2.1439 -1.15%
2019-12-31 0 2.600 2.550 2.600 2.570 2.600 392,000 1,012,250 2.5823 2.160 2.118 2.160 2.135 2.160 471,951 2.1448 0.00%
2019-12-30 0 2.600 2.570 2.600 2.550 2.600 650,000 1,674,980 2.5769 2.160 2.135 2.160 2.118 2.160 782,573 2.1404 0.00%
2019-12-27 0 2.600 2.580 2.600 2.540 2.610 2,107,948 5,437,526 2.5795 2.160 2.143 2.160 2.110 2.168 2,537,880 2.1425 0.00%
2019-12-24 0 2.600 2.580 2.600 2.570 2.610 430,000 1,116,760 2.5971 2.160 2.143 2.160 2.135 2.168 517,702 2.1571 0.00%
2019-12-23 0 2.600 2.580 2.600 2.560 2.610 901,000 2,324,520 2.5799 2.160 2.143 2.160 2.126 2.168 1,084,766 2.1429 -1.14%
2019-12-20 0 2.630 2.600 2.630 2.580 2.640 1,226,000 3,197,155 2.6078 2.184 2.160 2.184 2.143 2.193 1,476,052 2.1660 0.00%
2019-12-19 0 2.630 2.610 2.630 2.590 2.690 2,249,000 5,907,905 2.6269 2.184 2.168 2.184 2.151 2.234 2,707,701 2.1819 1.15%
2019-12-18 0 2.600 2.590 2.600 2.580 2.700 727,000 1,931,020 2.6561 2.160 2.151 2.160 2.143 2.243 875,277 2.2062 -1.14%
2019-12-17 0 2.630 2.600 2.630 2.590 2.650 1,308,000 3,421,730 2.6160 2.184 2.160 2.184 2.151 2.201 1,574,777 2.1728 1.15%
2019-12-16 0 2.600 2.580 2.600 2.580 2.700 846,000 2,219,800 2.6239 2.160 2.143 2.160 2.143 2.243 1,018,548 2.1794 -2.99%
2019-12-13 0 2.680 2.660 2.680 2.630 2.680 2,217,000 5,885,670 2.6548 2.226 2.209 2.226 2.184 2.226 2,669,174 2.2051 0.75%
2019-12-12 0 2.660 2.650 2.660 2.640 2.780 2,648,000 7,105,430 2.6833 2.209 2.201 2.209 2.193 2.309 3,188,080 2.2287 -1.48%
2019-12-11 0 2.700 2.690 2.700 2.610 2.700 2,906,000 7,749,280 2.6666 2.243 2.234 2.243 2.168 2.243 3,498,701 2.2149 2.66%
2019-12-10 0 2.630 2.570 2.630 2.540 2.640 1,511,000 3,939,240 2.6070 2.184 2.135 2.184 2.110 2.193 1,819,180 2.1654 0.77%
2019-12-09 0 2.610 2.540 2.610 2.510 2.620 2,380,000 6,122,590 2.5725 2.168 2.110 2.168 2.085 2.176 2,865,419 2.1367 2.76%
2019-12-06 0 2.540 2.510 2.540 2.500 2.580 2,162,000 5,494,700 2.5415 2.110 2.085 2.110 2.076 2.143 2,602,957 2.1109 0.00%
2019-12-05 0 2.540 2.520 2.540 2.500 2.690 2,058,000 5,190,430 2.5221 2.110 2.093 2.110 2.076 2.234 2,477,745 2.0948 0.40%
2019-12-04 0 2.530 2.490 2.530 2.480 2.530 2,233,000 5,576,120 2.4971 2.101 2.068 2.101 2.060 2.101 2,688,438 2.0741 -0.78%
2019-12-03 0 2.550 2.520 2.550 2.500 2.580 2,388,000 6,020,630 2.5212 2.118 2.093 2.118 2.076 2.143 2,875,051 2.0941 0.00%
2019-12-02 0 2.550 2.510 2.550 2.520 2.560 2,607,000 6,633,660 2.5446 2.118 2.085 2.118 2.093 2.126 3,138,718 2.1135 0.00%
2019-11-29 0 2.550 2.510 2.550 2.500 2.660 2,095,000 5,330,360 2.5443 2.118 2.085 2.118 2.076 2.209 2,522,291 2.1133 -3.77%
2019-11-28 0 2.650 2.640 2.650 2.610 2.710 2,231,000 5,921,000 2.6540 2.201 2.193 2.201 2.168 2.251 2,686,030 2.2044 0.38%
2019-11-27 0 2.640 2.640 2.660 2.640 2.710 2,132,000 5,684,580 2.6663 2.193 2.193 2.209 2.193 2.251 2,566,838 2.2146 -1.49%
2019-11-26 0 2.680 2.680 2.690 2.650 2.740 491,000 1,330,040 2.7088 2.226 2.226 2.234 2.201 2.276 591,143 2.2499 -1.47%
2019-11-25 0 2.720 2.710 2.720 2.670 2.730 2,684,000 7,223,890 2.6915 2.259 2.251 2.259 2.218 2.268 3,231,423 2.2355 1.87%
2019-11-22 0 2.670 2.650 2.670 2.630 2.780 1,247,000 3,339,020 2.6776 2.218 2.201 2.218 2.184 2.309 1,501,335 2.2240 0.00%
2019-11-21 0 2.670 2.670 2.720 2.650 2.740 708,000 1,928,100 2.7233 2.218 2.218 2.259 2.201 2.276 852,402 2.2620 -1.11%
2019-11-20 0 2.700 2.700 2.710 2.580 2.760 2,173,000 5,727,560 2.6358 2.243 2.243 2.251 2.143 2.292 2,616,200 2.1893 1.89%
2019-11-19 0 2.650 2.600 2.650 2.580 2.690 531,000 1,394,180 2.6256 2.201 2.160 2.201 2.143 2.234 639,302 2.1808 1.15%
2019-11-18 0 2.620 2.560 2.620 2.530 2.640 2,199,000 5,636,100 2.5630 2.176 2.126 2.176 2.101 2.193 2,647,503 2.1288 1.95%
2019-11-15 0 2.570 2.530 2.570 2.500 2.600 2,979,000 7,537,870 2.5303 2.135 2.101 2.135 2.076 2.160 3,586,590 2.1017 0.00%
2019-11-14 0 2.570 2.500 2.570 2.490 2.660 1,042,000 2,655,170 2.5481 2.135 2.076 2.135 2.068 2.209 1,254,524 2.1165 -1.91%
2019-11-13 0 2.620 2.580 2.620 2.460 2.670 2,033,000 5,257,980 2.5863 2.176 2.143 2.176 2.043 2.218 2,447,646 2.1482 -1.13%
2019-11-12 0 2.650 2.590 2.650 2.550 2.750 2,945,000 7,743,690 2.6294 2.201 2.151 2.201 2.118 2.284 3,545,656 2.1840 2.32%
2019-11-11 0 2.590 2.540 2.590 2.510 2.700 3,179,000 8,214,280 2.5839 2.151 2.110 2.151 2.085 2.243 3,827,382 2.1462 -2.63%
2019-11-08 0 2.660 2.640 2.660 2.620 2.820 3,167,000 8,730,697 2.7568 2.209 2.193 2.209 2.176 2.342 3,812,934 2.2898 -4.66%
2019-11-07 0 2.790 2.770 2.790 2.770 2.850 2,187,000 6,097,560 2.7881 2.317 2.301 2.317 2.301 2.367 2,633,056 2.3158 -0.36%
2019-11-06 0 2.800 2.790 2.800 2.780 2.880 2,208,000 6,169,110 2.7940 2.326 2.317 2.326 2.309 2.392 2,658,339 2.3207 0.00%
2019-11-05 0 2.800 2.780 2.800 2.750 2.860 2,754,000 7,702,310 2.7968 2.326 2.309 2.326 2.284 2.375 3,315,700 2.3230 0.36%
2019-11-04 0 2.790 2.720 2.790 2.720 2.870 2,514,000 7,069,790 2.8122 2.317 2.259 2.317 2.259 2.384 3,026,750 2.3358 0.72%
2019-11-01 0 2.770 2.720 2.770 2.710 2.860 1,099,000 3,046,390 2.7720 2.301 2.259 2.301 2.251 2.375 1,323,150 2.3024 -2.16%
2019-10-31 0 2.900 2.860 2.900 2.810 2.910 1,735,000 5,018,740 2.8926 2.351 2.319 2.351 2.279 2.360 2,139,703 2.3455 0.35%
2019-10-30 0 2.890 2.860 2.890 2.820 2.920 936,000 2,706,370 2.8914 2.343 2.319 2.343 2.287 2.368 1,154,330 2.3445 -1.37%
2019-10-29 0 2.930 2.870 2.930 2.890 2.950 1,596,000 4,663,590 2.9220 2.376 2.327 2.376 2.343 2.392 1,968,280 2.3694 2.09%
2019-10-28 0 2.870 2.830 2.870 2.830 2.880 2,071,000 5,899,230 2.8485 2.327 2.295 2.327 2.295 2.335 2,554,078 2.3097 -2.38%
2019-10-25 0 2.940 2.860 2.940 2.850 2.940 1,189,000 3,460,690 2.9106 2.384 2.319 2.384 2.311 2.384 1,466,344 2.3601 0.34%
2019-10-24 0 2.930 2.910 2.930 2.820 3.040 2,871,000 8,331,610 2.9020 2.376 2.360 2.376 2.287 2.465 3,540,684 2.3531 3.90%
2019-10-23 0 2.820 2.790 2.820 2.760 2.870 1,838,000 5,152,510 2.8033 2.287 2.262 2.287 2.238 2.327 2,266,729 2.2731 -0.35%
2019-10-22 0 2.830 2.810 2.830 2.790 2.830 2,091,000 5,877,330 2.8108 2.295 2.279 2.295 2.262 2.295 2,578,743 2.2791 0.71%
2019-10-21 0 2.810 2.770 2.810 2.770 2.850 2,469,000 6,909,320 2.7984 2.279 2.246 2.279 2.246 2.311 3,044,915 2.2691 -3.10%
2019-10-18 0 2.900 2.890 2.930 2.780 2.950 7,771,000 22,514,754 2.8973 2.351 2.343 2.376 2.254 2.392 9,583,650 2.3493 0.35%
2019-10-17 0 2.890 2.840 2.890 2.800 2.900 2,716,000 7,766,685 2.8596 2.343 2.303 2.343 2.270 2.351 3,349,529 2.3187 2.48%
2019-10-16 0 2.820 2.780 2.820 2.770 2.820 1,346,000 3,770,090 2.8010 2.287 2.254 2.287 2.246 2.287 1,659,966 2.2712 0.36%
2019-10-15 0 2.810 2.800 2.810 2.730 2.820 2,817,000 7,855,230 2.7885 2.279 2.270 2.279 2.214 2.287 3,474,088 2.2611 -1.06%
2019-10-14 0 2.840 2.810 2.840 2.790 2.840 2,986,000 8,394,251 2.8112 2.303 2.279 2.303 2.262 2.303 3,682,509 2.2795 0.00%
2019-10-11 0 2.840 2.830 2.840 2.790 2.890 3,979,000 11,289,160 2.8372 2.303 2.295 2.303 2.262 2.343 4,907,135 2.3006 1.43%
2019-10-10 0 2.800 2.790 2.800 2.780 2.860 3,262,000 9,174,445 2.8125 2.270 2.262 2.270 2.254 2.319 4,022,888 2.2806 1.82%
2019-10-09 0 2.750 2.710 2.750 2.710 2.850 2,690,000 7,499,340 2.7879 2.230 2.197 2.230 2.197 2.311 3,317,465 2.2606 -1.79%
2019-10-08 0 2.800 2.720 2.800 2.710 2.810 2,603,000 7,159,570 2.7505 2.270 2.206 2.270 2.197 2.279 3,210,171 2.2303 2.19%
2019-10-04 0 2.740 2.700 2.740 2.690 2.790 2,714,000 7,412,370 2.7312 2.222 2.189 2.222 2.181 2.262 3,347,063 2.2146 3.01%
2019-10-03 0 2.660 2.610 2.660 2.630 2.660 2,869,000 7,565,300 2.6369 2.157 2.116 2.157 2.133 2.157 3,538,218 2.1382 0.00%
2019-10-02 0 2.660 2.640 2.660 2.610 2.660 2,199,000 5,791,970 2.6339 2.157 2.141 2.157 2.116 2.157 2,711,935 2.1357 0.00%
2019-09-30 0 2.660 2.620 2.660 2.620 2.770 942,000 2,498,925 2.6528 2.157 2.124 2.157 2.124 2.246 1,161,729 2.1510 0.00%
2019-09-27 0 2.660 2.650 2.660 2.590 2.660 637,000 1,673,470 2.6271 2.157 2.149 2.157 2.100 2.157 785,586 2.1302 0.38%
2019-09-26 0 2.650 2.620 2.650 2.620 2.680 1,351,000 3,577,261 2.6479 2.149 2.124 2.149 2.124 2.173 1,666,132 2.1470 -1.85%
2019-09-25 0 2.700 2.680 2.700 2.670 2.710 671,000 1,804,800 2.6897 2.189 2.173 2.189 2.165 2.197 827,516 2.1810 -0.37%
2019-09-24 0 2.710 2.710 2.730 2.700 2.790 2,111,000 5,816,190 2.7552 2.197 2.197 2.214 2.189 2.262 2,603,408 2.2341 -1.81%
2019-09-23 0 2.760 2.760 2.780 2.750 2.870 941,000 2,635,290 2.8005 2.238 2.238 2.254 2.230 2.327 1,160,496 2.2708 -2.47%
2019-09-20 0 2.830 2.710 2.830 2.680 2.830 2,340,000 6,389,180 2.7304 2.295 2.197 2.295 2.173 2.295 2,885,824 2.2140 2.54%
2019-09-19 0 2.760 2.760 2.770 2.760 2.810 1,510,000 4,213,280 2.7903 2.238 2.238 2.246 2.238 2.279 1,862,220 2.2625 -0.72%
2019-09-18 0 2.780 2.780 2.790 2.780 2.820 2,308,000 6,466,050 2.8016 2.254 2.254 2.262 2.254 2.287 2,846,360 2.2717 -1.42%
2019-09-17 0 2.820 2.810 2.830 2.800 2.860 2,584,000 7,332,380 2.8376 2.287 2.279 2.295 2.270 2.319 3,186,739 2.3009 -1.05%
2019-09-16 0 2.850 2.810 2.850 2.820 2.900 2,338,000 6,649,400 2.8441 2.311 2.279 2.311 2.287 2.351 2,883,358 2.3061 -0.70%
2019-09-13 0 2.870 2.820 2.870 2.820 2.870 1,275,000 3,621,240 2.8402 2.327 2.287 2.327 2.287 2.327 1,572,404 2.3030 0.00%
2019-09-12 0 2.870 2.870 2.880 2.830 2.910 2,153,000 6,191,530 2.8758 2.327 2.327 2.335 2.295 2.360 2,655,205 2.3318 -0.35%
2019-09-11 0 2.880 2.860 2.880 2.840 2.920 2,802,000 8,093,815 2.8886 2.335 2.319 2.335 2.303 2.368 3,455,590 2.3422 0.00%
2019-09-10 0 2.880 2.830 2.880 2.820 2.970 2,626,000 7,646,530 2.9119 2.335 2.295 2.335 2.287 2.408 3,238,536 2.3611 -0.35%
2019-09-09 0 2.890 2.870 2.890 2.870 2.980 2,859,000 8,401,000 2.9384 2.343 2.327 2.343 2.327 2.416 3,525,885 2.3827 -1.37%
2019-09-06 0 2.930 2.920 2.940 2.900 2.990 4,064,000 11,957,570 2.9423 2.376 2.368 2.384 2.351 2.424 5,011,961 2.3858 -0.34%
2019-09-05 0 2.940 2.920 2.940 2.930 3.030 2,820,000 8,393,090 2.9763 2.384 2.368 2.384 2.376 2.457 3,477,788 2.4133 -0.34%
2019-09-04 0 2.950 2.940 2.950 2.860 2.950 3,148,000 9,242,430 2.9360 2.392 2.384 2.392 2.319 2.392 3,882,297 2.3807 1.37%
2019-09-03 0 2.910 2.910 2.940 2.870 2.950 2,333,000 6,841,110 2.9323 2.360 2.360 2.384 2.327 2.392 2,877,191 2.3777 0.00%
2019-09-02 0 2.910 2.910 2.920 2.900 2.990 2,937,000 8,592,960 2.9258 2.360 2.360 2.368 2.351 2.424 3,622,079 2.3724 0.34%
2019-08-30 0 2.900 2.860 2.900 2.830 2.960 2,169,000 6,286,530 2.8984 2.351 2.319 2.351 2.295 2.400 2,674,937 2.3502 2.11%
2019-08-29 0 2.840 2.830 2.860 2.810 2.880 463,000 1,320,260 2.8515 2.303 2.295 2.319 2.279 2.335 570,999 2.3122 -1.39%
2019-08-28 0 2.880 2.850 2.880 2.850 2.940 527,000 1,515,760 2.8762 2.335 2.311 2.335 2.311 2.384 649,927 2.3322 -2.37%
2019-08-27 0 2.950 2.910 2.960 2.850 2.980 2,071,000 6,039,310 2.9161 2.392 2.360 2.400 2.311 2.416 2,554,078 2.3646 1.72%
2019-08-26 0 2.900 2.890 2.900 2.840 2.960 796,000 2,294,480 2.8825 2.351 2.343 2.351 2.303 2.400 981,674 2.3373 -1.36%
2019-08-23 0 2.940 2.910 2.920 2.920 3.000 541,000 1,604,390 2.9656 2.384 2.360 2.368 2.368 2.433 667,193 2.4047 -2.00%
2019-08-22 0 3.000 2.960 3.000 2.950 3.070 2,667,000 7,976,810 2.9909 2.433 2.400 2.433 2.392 2.489 3,289,100 2.4252 -1.96%
2019-08-21 0 3.060 3.040 3.060 3.040 3.150 2,403,000 7,384,040 3.0728 2.481 2.465 2.481 2.465 2.554 2,963,520 2.4916 0.00%
2019-08-20 0 3.060 3.050 3.060 3.010 3.110 1,506,000 4,616,800 3.0656 2.481 2.473 2.481 2.441 2.522 1,857,287 2.4858 1.66%
2019-08-19 0 3.010 2.990 3.010 2.930 3.090 2,551,000 7,633,680 2.9924 2.441 2.424 2.441 2.376 2.506 3,146,042 2.4264 2.73%
2019-08-16 0 2.930 2.930 2.940 2.820 2.960 2,289,000 6,720,460 2.9360 2.376 2.376 2.384 2.287 2.400 2,822,928 2.3807 1.03%
2019-08-15 0 2.900 2.840 2.910 2.820 2.980 2,601,000 7,615,150 2.9278 2.351 2.303 2.360 2.287 2.416 3,207,705 2.3740 -0.34%
2019-08-14 0 2.910 2.910 2.920 2.880 2.980 2,218,000 6,495,420 2.9285 2.360 2.360 2.368 2.335 2.416 2,735,367 2.3746 1.75%
2019-08-13 0 2.860 2.830 2.860 2.770 2.870 1,167,000 3,313,900 2.8397 2.319 2.295 2.319 2.246 2.327 1,439,212 2.3026 2.51%
2019-08-12 0 2.790 2.790 2.820 2.790 2.860 2,178,000 6,130,610 2.8148 2.262 2.262 2.287 2.262 2.319 2,686,036 2.2824 -1.41%
2019-08-09 0 2.830 2.820 2.830 2.710 2.860 2,260,000 6,350,680 2.8100 2.295 2.287 2.295 2.197 2.319 2,787,164 2.2785 2.54%
2019-08-08 0 2.760 2.740 2.770 2.730 2.770 2,448,000 6,734,050 2.7508 2.238 2.222 2.246 2.214 2.246 3,019,016 2.2305 1.10%
2019-08-07 0 2.730 2.730 2.760 2.710 2.760 2,652,000 7,260,280 2.7377 2.214 2.214 2.238 2.197 2.238 3,270,601 2.2199 1.87%
2019-08-06 0 2.680 2.660 2.700 2.650 2.770 2,397,000 6,483,690 2.7049 2.173 2.157 2.189 2.149 2.246 2,956,120 2.1933 -2.90%
2019-08-05 0 2.760 2.720 2.760 2.720 2.780 748,000 2,059,550 2.7534 2.238 2.206 2.238 2.206 2.254 922,477 2.2326 -0.36%
2019-08-02 0 2.770 2.770 2.800 2.670 2.850 2,067,000 5,818,790 2.8151 2.246 2.246 2.270 2.165 2.311 2,549,145 2.2826 -3.82%
2019-08-01 0 2.880 2.850 2.880 2.800 2.880 2,861,000 8,099,000 2.8308 2.335 2.311 2.335 2.270 2.335 3,528,352 2.2954 2.13%
2019-07-31 0 2.820 2.760 2.820 2.650 2.820 709,000 1,929,540 2.7215 2.287 2.238 2.287 2.149 2.287 874,380 2.2068 3.68%
2019-07-30 0 2.720 2.710 2.730 2.710 2.760 2,092,000 5,723,370 2.7358 2.206 2.197 2.214 2.197 2.238 2,579,976 2.2184 0.00%
2019-07-29 0 2.720 2.710 2.730 2.680 2.760 2,173,000 5,902,540 2.7163 2.206 2.197 2.214 2.173 2.238 2,679,870 2.2025 -0.73%
2019-07-26 0 2.740 2.680 2.740 2.640 2.750 2,175,000 5,796,800 2.6652 2.222 2.173 2.222 2.141 2.230 2,682,337 2.1611 3.01%
2019-07-25 0 2.660 2.650 2.660 2.650 2.680 576,000 1,533,090 2.6616 2.157 2.149 2.157 2.149 2.173 710,357 2.1582 -0.75%
2019-07-24 0 2.680 2.650 2.690 2.660 2.700 556,000 1,493,310 2.6858 2.173 2.149 2.181 2.157 2.189 685,692 2.1778 0.00%
2019-07-23 0 2.680 2.640 2.680 2.650 2.690 798,000 2,124,870 2.6627 2.173 2.141 2.173 2.149 2.181 984,140 2.1591 0.75%
2019-07-22 0 2.660 2.640 2.660 2.620 2.680 2,121,000 5,617,760 2.6486 2.157 2.141 2.157 2.124 2.173 2,615,741 2.1477 -0.37%
2019-07-19 0 2.670 2.650 2.670 2.640 2.720 2,670,000 7,106,370 2.6616 2.165 2.149 2.165 2.141 2.206 3,292,800 2.1582 0.75%
2019-07-18 0 2.650 2.640 2.650 2.600 2.650 559,000 1,473,150 2.6353 2.149 2.141 2.149 2.108 2.149 689,391 2.1369 0.00%
2019-07-17 0 2.650 2.630 2.650 2.640 2.680 2,625,000 6,960,850 2.6518 2.149 2.133 2.149 2.141 2.173 3,237,303 2.1502 -1.12%
2019-07-16 0 2.680 2.670 2.690 2.660 2.690 2,338,000 6,265,470 2.6798 2.173 2.165 2.181 2.157 2.181 2,883,358 2.1730 -1.11%
2019-07-15 0 2.710 2.660 2.710 2.640 2.750 2,256,000 6,080,600 2.6953 2.197 2.157 2.197 2.141 2.230 2,782,231 2.1855 0.74%
2019-07-12 0 2.690 2.660 2.690 2.670 2.740 2,640,000 7,135,510 2.7028 2.181 2.157 2.181 2.165 2.222 3,255,802 2.1916 0.75%
2019-07-11 0 2.670 2.640 2.690 2.630 2.670 2,153,000 5,701,320 2.6481 2.165 2.141 2.181 2.133 2.165 2,655,205 2.1472 0.75%
2019-07-10 0 2.650 2.640 2.650 2.640 2.660 2,218,000 5,882,220 2.6520 2.149 2.141 2.149 2.141 2.157 2,735,367 2.1504 -0.38%
2019-07-09 0 2.660 2.640 2.670 2.630 2.680 2,783,000 7,410,360 2.6627 2.157 2.141 2.165 2.133 2.173 3,432,158 2.1591 0.00%
2019-07-08 0 2.660 2.630 2.660 2.630 2.690 2,304,000 6,095,370 2.6456 2.157 2.133 2.157 2.133 2.181 2,841,427 2.1452 0.38%
2019-07-05 0 2.650 2.620 2.650 2.620 2.670 2,889,000 7,658,340 2.6509 2.149 2.124 2.149 2.124 2.165 3,562,883 2.1495 -0.75%
2019-07-04 0 2.670 2.650 2.670 2.590 2.690 2,710,000 7,201,990 2.6576 2.165 2.149 2.165 2.100 2.181 3,342,130 2.1549 -0.21%
2019-07-03 0 2.850 2.850 2.860 2.820 2.860 1,349,000 3,830,710 2.8397 2.170 2.170 2.177 2.147 2.177 1,772,106 2.1617 0.35%
2019-07-02 0 2.840 2.830 2.840 2.830 2.900 2,978,000 8,519,910 2.8610 2.162 2.154 2.162 2.154 2.208 3,912,032 2.1779 0.35%
2019-06-28 0 2.830 2.830 2.860 2.830 2.880 2,161,000 6,175,750 2.8578 2.154 2.154 2.177 2.154 2.192 2,838,785 2.1755 -1.39%
2019-06-27 0 2.870 2.860 2.870 2.870 2.910 2,717,000 7,823,270 2.8794 2.185 2.177 2.185 2.185 2.215 3,569,171 2.1919 0.00%
2019-06-26 0 2.870 2.850 2.880 2.860 2.900 2,726,000 7,830,350 2.8725 2.185 2.170 2.192 2.177 2.208 3,580,994 2.1866 1.06%
2019-06-25 0 2.840 2.840 2.850 2.840 2.890 2,455,000 7,015,250 2.8575 2.162 2.162 2.170 2.162 2.200 3,224,996 2.1753 -2.41%
2019-06-24 0 2.910 2.910 2.940 2.880 3.010 2,887,000 8,434,980 2.9217 2.215 2.215 2.238 2.192 2.291 3,792,490 2.2241 -4.28%
2019-06-21 0 3.040 2.990 3.600 2.780 3.050 1,528,000 4,407,390 2.8844 2.314 2.276 2.740 2.116 2.322 2,007,248 2.1957 8.57%
2019-06-20 0 2.800 2.790 2.800 2.780 2.810 2,239,000 6,252,940 2.7927 2.131 2.124 2.131 2.116 2.139 2,941,249 2.1259 0.00%
2019-06-19 0 2.800 2.790 2.800 2.780 2.810 2,198,000 6,136,430 2.7918 2.131 2.124 2.131 2.116 2.139 2,887,390 2.1253 0.00%
2019-06-18 0 2.800 2.760 2.800 2.760 2.820 2,316,000 6,467,710 2.7926 2.131 2.101 2.131 2.101 2.147 3,042,400 2.1259 0.00%
2019-06-17 0 2.800 2.780 2.800 2.780 2.810 2,067,000 5,772,180 2.7925 2.131 2.116 2.131 2.116 2.139 2,715,302 2.1258 0.00%
2019-06-14 0 2.800 2.780 2.800 2.780 2.830 2,177,000 6,113,120 2.8080 2.131 2.116 2.131 2.116 2.154 2,859,803 2.1376 0.00%
2019-06-13 0 2.800 2.760 2.800 2.760 2.810 486,000 1,355,440 2.7890 2.131 2.101 2.131 2.101 2.139 638,431 2.1231 0.00%
2019-06-12 0 2.800 2.780 2.800 2.760 2.800 677,000 1,884,170 2.7831 2.131 2.116 2.131 2.101 2.131 889,337 2.1186 0.00%
2019-06-11 0 2.800 2.790 2.800 2.790 2.830 2,128,000 5,975,060 2.8078 2.131 2.124 2.131 2.124 2.154 2,795,435 2.1374 -0.36%
2019-06-10 0 2.810 2.790 2.810 2.790 2.820 2,153,000 6,043,220 2.8069 2.139 2.124 2.139 2.124 2.147 2,828,276 2.1367 0.36%
2019-06-06 0 2.800 2.770 2.800 2.760 2.810 2,112,000 5,896,320 2.7918 2.131 2.109 2.131 2.101 2.139 2,774,416 2.1252 0.00%
2019-06-05 0 2.800 2.780 2.800 2.770 2.810 2,360,000 6,588,850 2.7919 2.131 2.116 2.131 2.109 2.139 3,100,200 2.1253 0.00%
2019-06-04 0 2.800 2.770 2.800 2.770 2.810 2,296,000 6,405,370 2.7898 2.131 2.109 2.131 2.109 2.139 3,016,127 2.1237 0.00%
2019-06-03 0 2.800 2.770 2.800 2.790 2.820 2,165,000 6,056,330 2.7974 2.131 2.109 2.131 2.124 2.147 2,844,039 2.1295 -0.36%
2019-05-31 0 2.810 2.780 2.810 2.790 2.810 2,242,000 6,275,130 2.7989 2.139 2.116 2.139 2.124 2.139 2,945,190 2.1306 0.72%
2019-05-30 0 2.790 2.760 2.800 2.760 2.800 545,000 1,515,580 2.7809 2.124 2.101 2.131 2.101 2.131 715,936 2.1169 -0.36%
2019-05-29 0 2.800 2.760 2.800 2.750 2.800 498,000 1,384,880 2.7809 2.131 2.101 2.131 2.093 2.131 654,195 2.1169 0.00%
2019-05-28 0 2.800 2.760 2.800 2.750 2.800 527,000 1,464,740 2.7794 2.131 2.101 2.131 2.093 2.131 692,290 2.1158 -0.36%
2019-05-27 0 2.810 2.780 2.810 2.760 2.810 2,553,000 7,095,380 2.7792 2.139 2.116 2.139 2.101 2.139 3,353,733 2.1157 0.36%
2019-05-24 0 2.800 2.800 2.820 2.750 2.800 608,000 1,683,590 2.7691 2.131 2.131 2.147 2.093 2.131 798,696 2.1079 1.82%
2019-05-23 0 2.750 2.730 2.750 2.700 2.790 2,419,000 6,657,490 2.7522 2.093 2.078 2.093 2.055 2.124 3,177,705 2.0951 -1.79%
2019-05-22 0 2.800 2.760 2.800 2.770 2.810 2,341,000 6,527,640 2.7884 2.131 2.101 2.131 2.109 2.139 3,075,241 2.1226 0.00%
2019-05-21 0 2.800 2.780 2.800 2.780 2.830 2,434,000 6,804,180 2.7955 2.131 2.116 2.131 2.116 2.154 3,197,410 2.1280 -1.41%
2019-05-20 0 2.840 2.780 2.840 2.770 2.850 2,430,000 6,801,680 2.7990 2.162 2.116 2.162 2.109 2.170 3,192,155 2.1307 0.35%
2019-05-17 0 2.830 2.770 2.830 2.750 2.830 2,056,000 5,714,390 2.7794 2.154 2.109 2.154 2.093 2.154 2,700,852 2.1158 1.07%
2019-05-16 0 2.800 2.750 2.800 2.750 2.800 845,000 2,350,990 2.7822 2.131 2.093 2.131 2.093 2.131 1,110,029 2.1180 0.00%
2019-05-15 0 2.800 2.760 2.800 2.700 2.820 499,000 1,391,060 2.7877 2.131 2.101 2.131 2.055 2.147 655,508 2.1221 -0.71%
2019-05-14 0 2.820 2.800 2.860 2.720 2.870 2,063,000 5,824,890 2.8235 2.147 2.131 2.177 2.071 2.185 2,710,048 2.1494 -1.05%
2019-05-10 0 2.850 2.830 2.870 2.830 2.910 2,080,000 5,951,450 2.8613 2.170 2.154 2.185 2.154 2.215 2,732,380 2.1781 -1.04%
2019-05-09 0 2.880 2.840 2.890 2.830 2.900 2,068,000 5,934,860 2.8699 2.192 2.162 2.200 2.154 2.208 2,716,616 2.1847 -0.69%
2019-05-08 0 2.900 2.880 2.910 2.800 2.930 847,000 2,469,160 2.9152 2.208 2.192 2.215 2.131 2.230 1,112,657 2.2192 1.75%
2019-05-07 0 2.850 2.850 2.860 2.810 2.870 2,104,000 6,000,540 2.8520 2.170 2.170 2.177 2.139 2.185 2,763,907 2.1710 0.35%
2019-05-06 0 2.840 2.810 2.850 2.810 2.960 2,120,000 6,090,980 2.8731 2.162 2.139 2.170 2.139 2.253 2,784,925 2.1871 -4.70%
2019-05-03 0 2.980 2.960 3.000 2.920 2.980 2,056,000 6,114,210 2.9738 2.268 2.253 2.284 2.223 2.268 2,700,852 2.2638 0.00%
2019-05-02 0 2.980 2.950 2.980 2.940 2.990 2,060,000 6,135,730 2.9785 2.268 2.246 2.268 2.238 2.276 2,706,107 2.2674 -0.67%
2019-04-30 0 3.000 2.950 3.000 2.900 3.000 2,067,000 6,105,150 2.9536 2.284 2.246 2.284 2.208 2.284 2,715,302 2.2484 0.33%
2019-04-29 0 2.990 2.970 3.000 2.980 3.010 2,513,000 7,510,780 2.9888 2.276 2.261 2.284 2.268 2.291 3,301,187 2.2752 -0.33%
2019-04-26 0 3.000 2.980 3.010 2.940 3.110 2,064,000 6,160,120 2.9846 2.284 2.268 2.291 2.238 2.367 2,711,361 2.2720 -0.99%
2019-04-25 0 3.030 3.030 3.060 3.020 3.120 2,110,000 6,490,470 3.0761 2.307 2.307 2.329 2.299 2.375 2,771,789 2.3416 -1.94%
2019-04-24 0 3.090 3.080 3.090 3.080 3.130 2,077,000 6,428,840 3.0953 2.352 2.345 2.352 2.345 2.383 2,728,439 2.3562 0.32%
2019-04-23 0 3.080 3.060 3.090 3.050 3.110 2,599,000 7,992,550 3.0752 2.345 2.329 2.352 2.322 2.367 3,414,161 2.3410 -0.32%
2019-04-18 0 3.090 3.090 3.100 3.070 3.120 2,528,000 7,824,000 3.0949 2.352 2.352 2.360 2.337 2.375 3,320,892 2.3560 -1.28%
2019-04-17 0 3.130 3.130 3.140 3.080 3.160 2,051,000 6,394,900 3.1179 2.383 2.383 2.390 2.345 2.406 2,694,284 2.3735 -0.32%
2019-04-16 0 3.140 3.140 3.160 3.100 3.190 2,066,000 6,511,100 3.1515 2.390 2.390 2.406 2.360 2.428 2,713,989 2.3991 0.96%
2019-04-15 0 3.110 3.100 3.110 3.090 3.250 2,134,000 6,737,320 3.1571 2.367 2.360 2.367 2.352 2.474 2,803,316 2.4033 0.32%
2019-04-12 0 3.100 3.090 3.100 2.980 3.290 2,246,000 6,960,780 3.0992 2.360 2.352 2.360 2.268 2.504 2,950,445 2.3592 4.03%
2019-04-11 0 2.980 2.980 3.010 2.900 3.040 2,214,000 6,584,080 2.9738 2.268 2.268 2.291 2.208 2.314 2,908,408 2.2638 1.02%
2019-04-10 0 2.950 2.950 2.990 2.950 3.040 2,652,000 7,920,790 2.9867 2.246 2.246 2.276 2.246 2.314 3,483,784 2.2736 -3.59%
2019-04-09 0 3.060 3.020 3.060 2.980 3.150 1,860,000 5,660,660 3.0434 2.329 2.299 2.329 2.268 2.398 2,443,378 2.3167 0.33%
2019-04-08 0 3.050 3.040 3.050 3.000 3.200 3,605,000 11,117,610 3.0839 2.322 2.314 2.322 2.284 2.436 4,735,687 2.3476 2.01%
2019-04-04 0 2.990 2.990 3.000 2.910 3.050 34,080,000 97,252,840 2.8537 2.276 2.276 2.284 2.215 2.322 44,768,989 2.1723 2.05%
2019-04-03 0 2.930 2.930 2.950 2.900 3.100 2,138,000 6,336,290 2.9637 2.230 2.230 2.246 2.208 2.360 2,808,571 2.2561 -3.62%
2019-04-02 0 3.040 3.040 3.090 3.000 3.130 2,052,000 6,266,860 3.0540 2.314 2.314 2.352 2.284 2.383 2,695,598 2.3248 -0.65%
2019-04-01 0 3.060 3.060 3.100 2.850 3.800 2,500,000 7,994,770 3.1979 2.329 2.329 2.360 2.170 2.893 3,284,110 2.4344 7.37%
2019-03-29 0 2.850 2.830 2.850 2.810 2.860 2,133,000 6,048,020 2.8355 2.170 2.154 2.170 2.139 2.177 2,802,003 2.1585 0.00%
2019-03-28 0 2.850 2.840 2.860 2.800 2.850 2,292,000 6,471,810 2.8237 2.170 2.162 2.177 2.131 2.170 3,010,872 2.1495 1.42%
2019-03-27 0 2.810 2.810 2.820 2.790 2.830 2,091,000 5,859,190 2.8021 2.139 2.139 2.147 2.124 2.154 2,746,830 2.1331 0.36%
2019-03-26 0 2.800 2.790 2.800 2.790 2.800 2,348,000 6,574,310 2.8000 2.131 2.124 2.131 2.124 2.131 3,084,436 2.1314 0.00%
2019-03-25 0 2.800 2.800 2.810 2.790 2.810 3,069,000 8,596,150 2.8010 2.131 2.131 2.139 2.124 2.139 4,031,574 2.1322 -0.36%
2019-03-22 0 2.810 2.800 2.810 2.800 2.820 2,167,000 6,086,840 2.8089 2.139 2.131 2.139 2.131 2.147 2,846,667 2.1382 0.00%
2019-03-21 0 2.810 2.810 2.820 2.800 2.840 1,098,000 3,080,610 2.8057 2.139 2.139 2.147 2.131 2.162 1,442,381 2.1358 0.36%
2019-03-20 0 2.800 2.800 2.810 2.800 2.850 1,099,000 3,079,760 2.8023 2.131 2.131 2.139 2.131 2.170 1,443,695 2.1332 -0.36%
2019-03-19 0 2.810 2.810 2.850 2.790 2.870 9,970,000 28,369,360 2.8455 2.139 2.139 2.170 2.124 2.185 13,097,031 2.1661 0.36%
2019-03-18 0 2.800 2.800 2.810 2.790 2.900 1,831,000 5,139,090 2.8067 2.131 2.131 2.139 2.124 2.208 2,405,282 2.1366 0.00%
2019-03-15 0 2.800 2.800 2.810 2.700 2.820 34,786,000 96,921,560 2.7862 2.131 2.131 2.139 2.055 2.147 45,696,422 2.1210

Copyright & disclaimer, Privacy policy

Back to top