CSOP Hang Seng Index Daily (-2x) Inverse Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07500  2019-05-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-29 0 1.532 1.532 1.534 1.522 1.574 295,501,600 455,845,846 1.5426 1.532 1.532 1.534 1.522 1.574 295,501,600 1.5426 -1.16%
2026-01-28 0 1.550 1.550 1.552 1.546 1.616 648,213,200 1,016,865,834 1.5687 1.550 1.550 1.552 1.546 1.616 648,213,200 1.5687 -5.14%
2026-01-27 0 1.634 1.632 1.634 1.624 1.670 231,563,200 379,971,009 1.6409 1.634 1.632 1.634 1.624 1.670 231,563,200 1.6409 -2.74%
2026-01-26 0 1.680 1.680 1.682 1.658 1.696 96,939,500 162,888,463 1.6803 1.680 1.680 1.682 1.658 1.696 96,939,500 1.6803 -0.24%
2026-01-23 0 1.684 1.682 1.684 1.660 1.688 109,365,550 183,216,966 1.6753 1.684 1.682 1.684 1.660 1.688 109,365,550 1.6753 -0.82%
2026-01-22 0 1.698 1.698 1.700 1.676 1.714 63,557,500 108,038,756 1.6999 1.698 1.698 1.700 1.676 1.714 63,557,500 1.6999 -0.24%
2026-01-21 0 1.702 1.702 1.704 1.688 1.728 102,419,200 175,247,180 1.7111 1.702 1.702 1.704 1.688 1.728 102,419,200 1.7111 -0.70%
2026-01-20 0 1.714 1.714 1.716 1.694 1.730 110,047,000 188,328,742 1.7113 1.714 1.714 1.716 1.694 1.730 110,047,000 1.7113 0.47%
2026-01-19 0 1.706 1.706 1.708 1.686 1.708 127,490,915 216,893,242 1.7012 1.706 1.706 1.708 1.686 1.708 127,490,915 1.7012 2.03%
2026-01-16 0 1.672 1.670 1.672 1.624 1.680 123,281,800 204,527,527 1.6590 1.672 1.670 1.672 1.624 1.680 123,281,800 1.6590 0.72%
2026-01-15 0 1.660 1.658 1.660 1.622 1.672 164,722,500 271,844,108 1.6503 1.660 1.658 1.660 1.622 1.672 164,722,500 1.6503 0.36%
2026-01-14 0 1.654 1.654 1.656 1.636 1.676 202,904,700 335,472,907 1.6534 1.654 1.654 1.656 1.636 1.676 202,904,700 1.6534 -1.08%
2026-01-13 0 1.672 1.672 1.674 1.630 1.684 277,769,200 459,031,894 1.6526 1.672 1.672 1.674 1.630 1.684 277,769,200 1.6526 -1.88%
2026-01-12 0 1.704 1.704 1.706 1.700 1.756 127,565,600 219,125,480 1.7177 1.704 1.704 1.706 1.700 1.756 127,565,600 1.7177 -2.96%
2026-01-09 0 1.756 1.752 1.756 1.740 1.766 70,266,600 123,115,201 1.7521 1.756 1.752 1.756 1.740 1.766 70,266,600 1.7521 -0.23%
2026-01-08 0 1.760 1.758 1.760 1.736 1.784 199,679,900 352,031,816 1.7630 1.760 1.758 1.760 1.736 1.784 199,679,900 1.7630 2.33%
2026-01-07 0 1.720 1.720 1.722 1.696 1.736 136,513,500 234,476,364 1.7176 1.720 1.720 1.722 1.696 1.736 136,513,500 1.7176 1.78%
2026-01-06 0 1.690 1.690 1.692 1.664 1.714 251,248,500 423,426,593 1.6853 1.690 1.690 1.692 1.664 1.714 251,248,500 1.6853 -2.76%
2026-01-05 0 1.738 1.738 1.740 1.722 1.748 83,597,100 144,909,008 1.7334 1.738 1.738 1.740 1.722 1.748 83,597,100 1.7334 -0.11%
2026-01-02 0 1.740 1.738 1.740 1.730 1.824 287,553,900 506,314,406 1.7608 1.740 1.738 1.740 1.730 1.824 287,553,900 1.7608 -5.43%
2025-12-31 0 1.840 1.840 1.842 1.816 1.850 58,247,201 106,928,058 1.8358 1.840 1.840 1.842 1.816 1.850 58,247,201 1.8358 1.66%
2025-12-30 0 1.810 1.810 1.812 1.796 1.842 89,287,110 162,147,387 1.8160 1.810 1.810 1.812 1.796 1.842 89,287,110 1.8160 -1.63%
2025-12-29 0 1.840 1.838 1.840 1.770 1.840 113,959,900 205,056,570 1.7994 1.840 1.838 1.840 1.770 1.840 113,959,900 1.7994 1.55%
2025-12-24 0 1.812 1.810 1.812 1.798 1.816 57,059,600 103,136,465 1.8075 1.812 1.810 1.812 1.798 1.816 57,059,600 1.8075 -0.22%
2025-12-23 0 1.816 1.816 1.818 1.792 1.822 78,002,400 140,822,586 1.8054 1.816 1.816 1.818 1.792 1.822 78,002,400 1.8054 0.22%
2025-12-22 0 1.812 1.812 1.814 1.804 1.830 119,655,500 217,652,748 1.8190 1.812 1.812 1.814 1.804 1.830 119,655,500 1.8190 -0.77%
2025-12-19 0 1.826 1.824 1.826 1.818 1.850 112,608,300 206,205,756 1.8312 1.826 1.824 1.826 1.818 1.850 112,608,300 1.8312 -1.72%
2025-12-18 0 1.858 1.858 1.860 1.852 1.894 107,084,000 200,672,460 1.8740 1.858 1.858 1.860 1.852 1.894 107,084,000 1.8740 -0.32%
2025-12-17 0 1.864 1.864 1.868 1.858 1.906 106,184,402 199,837,164 1.8820 1.864 1.864 1.868 1.858 1.906 106,184,402 1.8820 -1.79%
2025-12-16 0 1.898 1.898 1.900 1.850 1.918 180,728,800 343,073,957 1.8983 1.898 1.898 1.900 1.850 1.918 180,728,800 1.8983 3.15%
2025-12-15 0 1.840 1.840 1.842 1.814 1.846 133,082,700 243,264,916 1.8279 1.840 1.840 1.842 1.814 1.846 133,082,700 1.8279 2.56%
2025-12-12 0 1.794 1.794 1.796 1.786 1.830 168,281,400 303,738,502 1.8049 1.794 1.794 1.796 1.786 1.830 168,281,400 1.8049 -3.44%
2025-12-11 0 1.858 1.856 1.858 1.816 1.864 81,369,900 149,848,791 1.8416 1.858 1.856 1.858 1.816 1.864 81,369,900 1.8416 -0.21%
2025-12-10 0 1.862 1.860 1.862 1.860 1.898 95,535,200 179,572,905 1.8797 1.862 1.860 1.862 1.860 1.898 95,535,200 1.8797 -0.64%
2025-12-09 0 1.874 1.874 1.876 1.816 1.876 131,237,900 243,396,507 1.8546 1.874 1.874 1.876 1.816 1.876 131,237,900 1.8546 2.74%
2025-12-08 0 1.824 1.822 1.824 1.768 1.824 96,771,300 174,677,630 1.8051 1.824 1.822 1.824 1.768 1.824 96,771,300 1.8051 2.47%
2025-12-05 0 1.780 1.778 1.780 1.770 1.822 97,154,700 174,177,555 1.7928 1.780 1.778 1.780 1.770 1.822 97,154,700 1.7928 -1.11%
2025-12-04 0 1.800 1.800 1.802 1.790 1.840 93,676,800 170,010,922 1.8149 1.800 1.800 1.802 1.790 1.840 93,676,800 1.8149 -1.53%
2025-12-03 0 1.828 1.828 1.830 1.794 1.834 104,451,300 189,645,486 1.8156 1.828 1.828 1.830 1.794 1.834 104,451,300 1.8156 2.35%
2025-12-02 0 1.786 1.786 1.788 1.760 1.800 129,366,100 229,850,851 1.7767 1.786 1.786 1.788 1.760 1.800 129,366,100 1.7767 -0.67%
2025-12-01 0 1.798 1.798 1.800 1.772 1.812 111,540,900 200,040,347 1.7934 1.798 1.798 1.800 1.772 1.812 111,540,900 1.7934 -0.77%
2025-11-28 0 1.812 1.812 1.814 1.798 1.824 77,465,900 140,378,943 1.8121 1.812 1.812 1.814 1.798 1.824 77,465,900 1.8121 0.33%
2025-11-27 0 1.806 1.804 1.806 1.780 1.824 101,432,600 182,635,525 1.8006 1.806 1.804 1.806 1.780 1.824 101,432,600 1.8006 -0.22%
2025-11-26 0 1.810 1.808 1.810 1.776 1.810 86,893,000 155,787,281 1.7929 1.810 1.808 1.810 1.776 1.810 86,893,000 1.7929 -0.22%
2025-11-25 0 1.814 1.812 1.814 1.790 1.836 171,646,600 310,072,232 1.8065 1.814 1.812 1.814 1.790 1.836 171,646,600 1.8065 -1.73%
2025-11-24 0 1.846 1.846 1.848 1.832 1.894 213,534,700 396,831,587 1.8584 1.846 1.846 1.848 1.832 1.894 213,534,700 1.8584 -3.65%
2025-11-21 0 1.916 1.914 1.916 1.870 1.922 246,635,700 469,107,806 1.9020 1.916 1.914 1.916 1.870 1.922 246,635,700 1.9020 4.81%
2025-11-20 0 1.828 1.828 1.830 1.798 1.850 140,948,400 257,514,390 1.8270 1.828 1.828 1.830 1.798 1.850 140,948,400 1.8270 -0.11%
2025-11-19 0 1.830 1.830 1.832 1.800 1.842 119,252,100 217,459,689 1.8235 1.830 1.830 1.832 1.800 1.842 119,252,100 1.8235 0.55%
2025-11-18 0 1.820 1.818 1.820 1.782 1.830 225,307,700 407,038,384 1.8066 1.820 1.818 1.820 1.782 1.830 225,307,700 1.8066 3.76%
2025-11-17 0 1.754 1.754 1.756 1.734 1.772 186,993,600 327,896,552 1.7535 1.754 1.754 1.756 1.734 1.772 186,993,600 1.7535 1.62%
2025-11-14 0 1.726 1.726 1.728 1.694 1.732 179,603,602 308,181,837 1.7159 1.726 1.726 1.728 1.694 1.732 179,603,602 1.7159 3.23%
2025-11-13 0 1.672 1.670 1.672 1.654 1.710 128,400,100 216,267,588 1.6843 1.672 1.670 1.672 1.654 1.710 128,400,100 1.6843 -0.95%
2025-11-12 0 1.688 1.686 1.688 1.672 1.708 167,928,200 283,574,986 1.6887 1.688 1.686 1.688 1.672 1.708 167,928,200 1.6887 -1.63%
2025-11-11 0 1.716 1.716 1.718 1.702 1.740 86,533,200 149,061,858 1.7226 1.716 1.716 1.718 1.702 1.740 86,533,200 1.7226 -0.35%
2025-11-10 0 1.722 1.720 1.722 1.718 1.770 181,241,900 314,755,890 1.7367 1.722 1.720 1.722 1.718 1.770 181,241,900 1.7367 -3.15%
2025-11-07 0 1.778 1.778 1.780 1.762 1.788 152,175,900 270,333,208 1.7765 1.778 1.778 1.780 1.762 1.788 152,175,900 1.7765 1.72%
2025-11-06 0 1.748 1.746 1.748 1.744 1.808 261,573,200 462,330,913 1.7675 1.748 1.746 1.748 1.744 1.808 261,573,200 1.7675 -4.48%
2025-11-05 0 1.830 1.830 1.832 1.818 1.888 196,740,000 364,034,918 1.8503 1.830 1.830 1.832 1.818 1.888 196,740,000 1.8503 0.22%
2025-11-04 0 1.826 1.824 1.826 1.776 1.830 148,443,000 267,899,146 1.8047 1.826 1.824 1.826 1.776 1.830 148,443,000 1.8047 1.78%
2025-11-03 0 1.794 1.794 1.796 1.784 1.826 129,790,200 234,252,707 1.8049 1.794 1.794 1.796 1.784 1.826 129,790,200 1.8049 -1.64%
2025-10-31 0 1.824 1.822 1.824 1.776 1.826 130,061,000 234,621,041 1.8039 1.824 1.822 1.824 1.776 1.826 130,061,000 1.8039 2.47%
2025-10-30 0 1.780 1.778 1.780 1.732 1.798 206,706,400 364,045,819 1.7612 1.780 1.778 1.780 1.732 1.798 206,706,400 1.7612 0.11%
2025-10-28 0 1.778 1.774 1.778 1.742 1.782 105,734,130 186,592,567 1.7647 1.778 1.774 1.778 1.742 1.782 105,734,130 1.7647 1.02%
2025-10-27 0 1.760 1.760 1.762 1.742 1.770 149,948,630 263,621,812 1.7581 1.760 1.760 1.762 1.742 1.770 149,948,630 1.7581 -2.00%
2025-10-24 0 1.796 1.794 1.796 1.782 1.810 105,481,120 189,406,332 1.7956 1.796 1.794 1.796 1.782 1.810 105,481,120 1.7956 -1.75%
2025-10-23 0 1.828 1.828 1.830 1.806 1.878 223,234,610 411,282,967 1.8424 1.828 1.828 1.830 1.806 1.878 223,234,610 1.8424 -1.19%
2025-10-22 0 1.850 1.848 1.850 1.826 1.870 160,215,510 295,806,715 1.8463 1.850 1.848 1.850 1.826 1.870 160,215,510 1.8463 2.10%
2025-10-21 0 1.812 1.810 1.812 1.764 1.814 222,145,530 396,656,802 1.7856 1.812 1.810 1.812 1.764 1.814 222,145,530 1.7856 -1.41%
2025-10-20 0 1.838 1.838 1.840 1.828 1.860 204,020,010 375,820,919 1.8421 1.838 1.838 1.840 1.828 1.860 204,020,010 1.8421 -5.26%
2025-10-17 0 1.940 1.940 1.942 1.848 1.950 317,837,910 607,381,821 1.9110 1.940 1.940 1.942 1.848 1.950 317,837,910 1.9110 5.32%
2025-10-16 0 1.842 1.842 1.844 1.818 1.870 142,991,510 264,082,570 1.8468 1.842 1.842 1.844 1.818 1.870 142,991,510 1.8468 0.11%
2025-10-15 0 1.840 1.838 1.840 1.828 1.892 191,328,210 354,394,470 1.8523 1.840 1.838 1.840 1.828 1.892 191,328,210 1.8523 -3.77%
2025-10-14 0 1.912 1.910 1.912 1.818 1.926 257,821,310 484,944,993 1.8809 1.912 1.910 1.912 1.818 1.926 257,821,310 1.8809 3.35%
2025-10-13 0 1.850 1.850 1.852 1.846 1.922 513,130,020 962,216,221 1.8752 1.850 1.850 1.852 1.846 1.922 513,130,020 1.8752 3.47%
2025-10-10 0 1.788 1.786 1.788 1.754 1.794 231,800,100 411,692,142 1.7761 1.788 1.786 1.788 1.754 1.794 231,800,100 1.7761 3.23%
2025-10-09 0 1.732 1.732 1.734 1.700 1.764 204,166,900 353,721,536 1.7325 1.732 1.732 1.734 1.700 1.764 204,166,900 1.7325 0.81%
2025-10-08 0 1.718 1.718 1.720 1.712 1.760 197,981,700 344,783,628 1.7415 1.718 1.718 1.720 1.712 1.760 197,981,700 1.7415 0.94%
2025-10-06 0 1.702 1.702 1.704 1.680 1.714 93,460,800 158,825,262 1.6994 1.702 1.702 1.704 1.680 1.714 93,460,800 1.6994 1.31%
2025-10-03 0 1.680 1.680 1.682 1.664 1.702 154,560,400 260,470,462 1.6852 1.680 1.680 1.682 1.664 1.702 154,560,400 1.6852 1.33%
2025-10-02 0 1.658 1.656 1.658 1.648 1.722 305,582,100 508,835,799 1.6651 1.658 1.656 1.658 1.648 1.722 305,582,100 1.6651 -3.15%
2025-09-30 0 1.712 1.712 1.714 1.710 1.754 144,758,800 250,229,244 1.7286 1.712 1.712 1.714 1.710 1.754 144,758,800 1.7286 -1.83%
2025-09-29 0 1.744 1.744 1.746 1.738 1.790 206,788,500 363,318,951 1.7570 1.744 1.744 1.746 1.738 1.790 206,788,500 1.7570 -3.86%
2025-09-26 0 1.814 1.814 1.816 1.778 1.822 187,444,200 337,303,414 1.7995 1.814 1.814 1.816 1.778 1.822 187,444,200 1.7995 2.60%
2025-09-25 0 1.768 1.766 1.768 1.746 1.778 96,564,500 170,287,780 1.7635 1.768 1.766 1.768 1.746 1.778 96,564,500 1.7635 0.68%
2025-09-24 0 1.756 1.756 1.758 1.754 1.824 223,667,800 399,545,164 1.7863 1.756 1.756 1.758 1.754 1.824 223,667,800 1.7863 -2.98%
2025-09-23 0 1.810 1.808 1.810 1.770 1.828 150,581,700 272,648,131 1.8106 1.810 1.808 1.810 1.770 1.828 150,581,700 1.8106 1.34%
2025-09-22 0 1.786 1.784 1.786 1.770 1.804 186,987,300 334,881,544 1.7909 1.786 1.784 1.786 1.770 1.804 186,987,300 1.7909 1.36%
2025-09-19 0 1.762 1.760 1.762 1.748 1.780 147,853,700 260,898,149 1.7646 1.762 1.760 1.762 1.748 1.780 147,853,700 1.7646 0.00%
2025-09-18 0 1.762 1.760 1.762 1.694 1.786 363,536,100 631,238,714 1.7364 1.762 1.760 1.762 1.694 1.786 363,536,100 1.7364 2.80%
2025-09-17 0 1.714 1.712 1.714 1.708 1.762 314,959,200 544,028,098 1.7273 1.714 1.712 1.714 1.708 1.762 314,959,200 1.7273 -3.60%
2025-09-16 0 1.778 1.778 1.780 1.752 1.790 105,621,600 187,081,887 1.7712 1.778 1.778 1.780 1.752 1.790 105,621,600 1.7712 0.34%
2025-09-15 0 1.772 1.770 1.772 1.762 1.796 147,297,800 261,693,211 1.7766 1.772 1.770 1.772 1.762 1.796 147,297,800 1.7766 -0.67%
2025-09-12 0 1.784 1.782 1.784 1.754 1.790 212,282,200 376,019,573 1.7713 1.784 1.782 1.784 1.754 1.790 212,282,200 1.7713 -1.98%
2025-09-11 0 1.820 1.820 1.822 1.802 1.854 183,527,300 336,291,838 1.8324 1.820 1.820 1.822 1.802 1.854 183,527,300 1.8324 0.55%
2025-09-10 0 1.810 1.810 1.812 1.796 1.844 348,783,400 631,649,429 1.8110 1.810 1.810 1.812 1.796 1.844 348,783,400 1.8110 -2.48%
2025-09-09 0 1.856 1.854 1.856 1.836 1.892 331,503,500 615,546,896 1.8568 1.856 1.854 1.856 1.836 1.892 331,503,500 1.8568 -2.32%
2025-09-08 0 1.900 1.900 1.902 1.894 1.940 123,290,400 235,511,279 1.9102 1.900 1.900 1.902 1.894 1.940 123,290,400 1.9102 -1.55%
2025-09-05 0 1.930 1.930 1.932 1.926 1.986 139,979,700 273,638,704 1.9548 1.930 1.930 1.932 1.926 1.986 139,979,700 1.9548 -3.11%
2025-09-04 0 1.992 1.990 1.992 1.922 2.000 130,139,400 257,682,762 1.9801 1.992 1.990 1.992 1.922 2.000 130,139,400 1.9801 2.15%
2025-09-03 0 1.950 1.950 1.952 1.880 1.960 144,531,700 277,867,376 1.9225 1.950 1.950 1.952 1.880 1.960 144,531,700 1.9225 1.25%
2025-09-02 0 1.926 1.924 1.926 1.890 1.936 159,786,500 305,996,928 1.9150 1.926 1.924 1.926 1.890 1.936 159,786,500 1.9150 0.94%
2025-09-01 0 1.908 1.908 1.910 1.902 1.938 164,594,600 314,980,634 1.9137 1.908 1.908 1.910 1.902 1.938 164,594,600 1.9137 -4.12%
2025-08-29 0 1.990 1.988 1.990 1.964 2.000 105,209,800 208,340,585 1.9802 1.990 1.988 1.990 1.964 2.000 105,209,800 1.9802 -0.90%
2025-08-28 0 2.008 2.006 2.008 1.994 2.038 172,322,470 346,851,998 2.0128 2.008 2.006 2.008 1.994 2.038 172,322,470 2.0128 1.41%
2025-08-27 0 1.980 1.980 1.982 1.910 1.986 156,980,200 306,568,512 1.9529 1.980 1.980 1.982 1.910 1.986 156,980,200 1.9529 2.70%
2025-08-26 0 1.928 1.928 1.930 1.884 1.930 147,620,800 281,255,866 1.9053 1.928 1.928 1.930 1.884 1.930 147,620,800 1.9053 2.55%
2025-08-25 0 1.880 1.880 1.882 1.870 1.922 341,615,500 645,010,130 1.8881 1.880 1.880 1.882 1.870 1.922 341,615,500 1.8881 -4.37%
2025-08-22 0 1.966 1.966 1.968 1.962 1.996 81,818,000 162,018,209 1.9802 1.966 1.966 1.968 1.962 1.996 81,818,000 1.9802 -1.80%
2025-08-21 0 2.002 2.002 2.004 1.986 2.020 63,594,300 127,379,583 2.0030 2.002 2.002 2.004 1.986 2.020 63,594,300 2.0030 0.50%
2025-08-20 0 1.992 1.992 1.994 1.986 2.042 100,845,100 203,080,978 2.0138 1.992 1.992 1.994 1.986 2.042 100,845,100 2.0138 -0.40%
2025-08-19 0 2.000 1.996 2.000 1.980 2.010 90,041,000 179,823,278 1.9971 2.000 1.996 2.000 1.980 2.010 90,041,000 1.9971 0.60%
2025-08-18 0 1.988 1.988 1.990 1.948 1.988 94,308,100 185,678,166 1.9688 1.988 1.988 1.990 1.948 1.988 94,308,100 1.9688 0.40%
2025-08-15 0 1.980 1.980 1.982 1.966 1.996 164,963,100 327,129,472 1.9830 1.980 1.980 1.982 1.966 1.996 164,963,100 1.9830 2.06%
2025-08-14 0 1.940 1.938 1.940 1.904 1.948 127,509,100 245,330,185 1.9240 1.940 1.938 1.940 1.904 1.948 127,509,100 1.9240 0.41%
2025-08-13 0 1.932 1.932 1.934 1.928 2.000 247,329,100 484,195,320 1.9577 1.932 1.932 1.934 1.928 2.000 247,329,100 1.9577 -5.01%
2025-08-12 0 2.034 2.032 2.034 2.030 2.064 76,876,500 157,198,946 2.0448 2.034 2.032 2.034 2.030 2.064 76,876,500 2.0448 -0.78%
2025-08-11 0 2.050 2.050 2.052 2.032 2.070 63,617,400 130,479,891 2.0510 2.050 2.050 2.052 2.032 2.070 63,617,400 2.0510 -0.29%
2025-08-08 0 2.056 2.056 2.058 2.036 2.064 71,563,900 146,739,730 2.0505 2.056 2.056 2.058 2.036 2.064 71,563,900 2.0505 1.58%
2025-08-07 0 2.024 2.022 2.024 2.014 2.062 93,794,500 190,489,059 2.0309 2.024 2.022 2.024 2.014 2.062 93,794,500 2.0309 -1.17%
2025-08-06 0 2.048 2.046 2.048 2.036 2.068 73,477,100 150,653,910 2.0504 2.048 2.046 2.048 2.036 2.068 73,477,100 2.0504 -0.29%
2025-08-05 0 2.054 2.052 2.054 2.046 2.088 91,898,000 189,629,236 2.0635 2.054 2.052 2.054 2.046 2.088 91,898,000 2.0635 -1.15%
2025-08-04 0 2.078 2.076 2.078 2.074 2.138 142,293,600 298,859,678 2.1003 2.078 2.076 2.078 2.074 2.138 142,293,600 2.1003 -1.70%
2025-08-01 0 2.114 2.114 2.116 2.058 2.118 190,492,800 398,242,107 2.0906 2.114 2.114 2.116 2.058 2.118 190,492,800 2.0906 2.32%
2025-07-31 0 2.066 2.066 2.068 2.030 2.072 191,809,550 394,365,275 2.0560 2.066 2.066 2.068 2.030 2.072 191,809,550 2.0560 2.89%
2025-07-30 0 2.008 2.006 2.008 1.954 2.016 191,483,900 380,787,874 1.9886 2.008 2.006 2.008 1.954 2.016 191,483,900 1.9886 2.97%
2025-07-29 0 1.950 1.950 1.952 1.950 1.992 131,700,600 259,783,156 1.9725 1.950 1.950 1.952 1.950 1.992 131,700,600 1.9725 0.41%
2025-07-28 0 1.942 1.942 1.944 1.926 1.966 112,568,800 218,981,385 1.9453 1.942 1.942 1.944 1.926 1.966 112,568,800 1.9453 -1.62%
2025-07-25 0 1.974 1.972 1.974 1.940 1.976 153,689,700 301,630,608 1.9626 1.974 1.972 1.974 1.940 1.976 153,689,700 1.9626 2.28%
2025-07-24 0 1.930 1.930 1.932 1.916 1.952 224,748,200 433,960,733 1.9309 1.930 1.930 1.932 1.916 1.952 224,748,200 1.9309 -1.13%
2025-07-23 0 1.952 1.950 1.952 1.950 1.996 278,082,600 548,543,555 1.9726 1.952 1.950 1.952 1.950 1.996 278,082,600 1.9726 -3.27%
2025-07-22 0 2.018 2.016 2.018 2.014 2.048 145,362,700 294,662,222 2.0271 2.018 2.016 2.018 2.014 2.048 145,362,700 2.0271 -1.08%
2025-07-21 0 2.040 2.038 2.040 2.032 2.062 127,249,900 259,972,897 2.0430 2.040 2.038 2.040 2.032 2.062 127,249,900 2.0430 -1.26%
2025-07-18 0 2.066 2.064 2.066 2.064 2.100 153,742,600 319,227,895 2.0764 2.066 2.064 2.066 2.064 2.100 153,742,600 2.0764 -2.64%
2025-07-17 0 2.122 2.122 2.124 2.092 2.132 74,739,000 158,050,334 2.1147 2.122 2.122 2.124 2.092 2.132 74,739,000 2.1147 0.09%
2025-07-16 0 2.120 2.118 2.120 2.056 2.120 176,139,700 367,425,033 2.0860 2.120 2.118 2.120 2.056 2.120 176,139,700 2.0860 0.47%
2025-07-15 0 2.110 2.108 2.110 2.108 2.190 252,622,900 539,528,478 2.1357 2.110 2.108 2.110 2.108 2.190 252,622,900 2.1357 -2.94%
2025-07-14 0 2.174 2.174 2.176 2.164 2.198 79,961,700 174,322,235 2.1801 2.174 2.174 2.176 2.164 2.198 79,961,700 2.1801 -0.28%
2025-07-11 0 2.180 2.180 2.182 2.116 2.212 291,280,000 625,619,628 2.1478 2.180 2.180 2.182 2.116 2.212 291,280,000 2.1478 -1.18%
2025-07-10 0 2.206 2.206 2.210 2.198 2.250 82,242,000 182,546,551 2.2196 2.206 2.206 2.210 2.198 2.250 82,242,000 2.2196 -1.25%
2025-07-09 0 2.234 2.232 2.234 2.202 2.246 119,882,700 266,996,933 2.2272 2.234 2.232 2.234 2.202 2.246 119,882,700 2.2272 2.20%
2025-07-08 0 2.186 2.184 2.186 2.182 2.244 117,687,900 259,233,225 2.2027 2.186 2.184 2.186 2.182 2.244 117,687,900 2.2027 -2.24%
2025-07-07 0 2.236 2.234 2.236 2.230 2.268 84,369,500 189,638,144 2.2477 2.236 2.234 2.236 2.230 2.268 84,369,500 2.2477 0.27%
2025-07-04 0 2.230 2.228 2.230 2.198 2.270 156,610,600 351,144,364 2.2421 2.230 2.228 2.230 2.198 2.270 156,610,600 2.2421 1.18%
2025-07-03 0 2.204 2.204 2.206 2.166 2.228 104,333,400 230,472,171 2.2090 2.204 2.204 2.206 2.166 2.228 104,333,400 2.2090 1.10%
2025-07-02 0 2.180 2.180 2.182 2.148 2.198 91,577,600 199,235,018 2.1756 2.180 2.180 2.182 2.148 2.198 91,577,600 2.1756 -1.18%
2025-06-30 0 2.206 2.206 2.208 2.166 2.210 86,769,411 190,160,053 2.1916 2.206 2.206 2.208 2.166 2.210 86,769,411 2.1916 1.38%
2025-06-27 0 2.176 2.174 2.176 2.134 2.184 99,861,700 215,610,023 2.1591 2.176 2.174 2.176 2.134 2.184 99,861,700 2.1591 0.65%
2025-06-26 0 2.162 2.162 2.164 2.146 2.178 125,338,700 271,113,665 2.1630 2.162 2.162 2.164 2.146 2.178 125,338,700 2.1630 1.31%
2025-06-25 0 2.134 2.134 2.136 2.122 2.172 183,076,100 392,846,026 2.1458 2.134 2.134 2.136 2.122 2.172 183,076,100 2.1458 -2.73%
2025-06-24 0 2.194 2.192 2.194 2.184 2.256 244,385,400 539,259,862 2.2066 2.194 2.192 2.194 2.184 2.256 244,385,400 2.2066 -4.19%
2025-06-23 0 2.290 2.290 2.292 2.290 2.378 141,954,201 330,831,599 2.3306 2.290 2.290 2.292 2.290 2.378 141,954,201 2.3306 -1.89%
2025-06-20 0 2.334 2.334 2.336 2.322 2.372 107,284,700 251,828,951 2.3473 2.334 2.334 2.336 2.322 2.372 107,284,700 2.3473 -2.26%
2025-06-19 0 2.388 2.386 2.390 2.304 2.394 173,778,200 410,733,939 2.3636 2.388 2.386 2.390 2.304 2.394 173,778,200 2.3636 4.01%
2025-06-18 0 2.296 2.294 2.296 2.258 2.308 106,361,800 243,727,295 2.2915 2.296 2.294 2.296 2.258 2.308 106,361,800 2.2915 2.32%
2025-06-17 0 2.244 2.244 2.246 2.214 2.262 78,572,700 175,901,839 2.2387 2.244 2.244 2.246 2.214 2.262 78,572,700 2.2387 0.90%
2025-06-16 0 2.224 2.224 2.226 2.216 2.294 105,287,301 237,040,922 2.2514 2.224 2.224 2.226 2.216 2.294 105,287,301 2.2514 -2.03%
2025-06-13 0 2.270 2.270 2.272 2.224 2.282 166,225,500 375,912,295 2.2615 2.270 2.270 2.272 2.224 2.282 166,225,500 2.2615 1.52%
2025-06-12 0 2.236 2.236 2.238 2.188 2.240 128,003,023 282,961,200 2.2106 2.236 2.236 2.238 2.188 2.240 128,003,023 2.2106 2.66%
2025-06-11 0 2.178 2.176 2.178 2.162 2.214 147,266,500 320,749,633 2.1780 2.178 2.176 2.178 2.162 2.214 147,266,500 2.1780 -2.16%
2025-06-10 0 2.226 2.224 2.226 2.198 2.252 133,241,700 295,804,794 2.2201 2.226 2.224 2.226 2.198 2.252 133,241,700 2.2201 0.18%
2025-06-09 0 2.222 2.222 2.224 2.220 2.264 161,041,901 360,371,056 2.2377 2.222 2.222 2.224 2.220 2.264 161,041,901 2.2377 -2.97%
2025-06-06 0 2.290 2.290 2.292 2.266 2.302 99,262,300 226,922,250 2.2861 2.290 2.290 2.292 2.266 2.302 99,262,300 2.2861 0.35%
2025-06-05 0 2.282 2.282 2.284 2.276 2.316 174,779,900 400,221,889 2.2899 2.282 2.282 2.284 2.276 2.316 174,779,900 2.2899 -2.06%
2025-06-04 0 2.330 2.330 2.332 2.316 2.366 118,632,700 276,781,271 2.3331 2.330 2.330 2.332 2.316 2.366 118,632,700 2.3331 -1.44%
2025-06-03 0 2.364 2.362 2.364 2.354 2.414 171,422,401 406,955,219 2.3740 2.364 2.362 2.364 2.354 2.414 171,422,401 2.3740 -3.04%
2025-06-02 0 2.438 2.438 2.440 2.436 2.540 187,916,200 468,969,911 2.4956 2.438 2.438 2.440 2.436 2.540 187,916,200 2.4956 0.99%
2025-05-30 0 2.414 2.412 2.414 2.394 2.436 113,115,300 273,631,508 2.4190 2.414 2.412 2.414 2.394 2.436 113,115,300 2.4190 2.81%
2025-05-29 0 2.348 2.346 2.348 2.344 2.428 155,597,701 369,955,499 2.3776 2.348 2.346 2.348 2.344 2.428 155,597,701 2.3776 -2.89%
2025-05-28 0 2.418 2.416 2.418 2.370 2.434 77,554,600 186,611,110 2.4062 2.418 2.416 2.418 2.370 2.434 77,554,600 2.4062 1.26%
2025-05-27 0 2.388 2.388 2.390 2.388 2.440 123,591,000 297,840,216 2.4099 2.388 2.388 2.390 2.388 2.440 123,591,000 2.4099 -1.32%
2025-05-26 0 2.420 2.420 2.422 2.360 2.426 154,597,500 369,998,008 2.3933 2.420 2.420 2.422 2.360 2.426 154,597,500 2.3933 2.80%
2025-05-23 0 2.354 2.354 2.360 2.322 2.378 117,643,700 276,913,219 2.3538 2.354 2.354 2.360 2.322 2.378 117,643,700 2.3538 -0.76%
2025-05-22 0 2.372 2.370 2.372 2.322 2.382 151,066,100 354,601,248 2.3473 2.372 2.370 2.372 2.322 2.382 151,066,100 2.3473 2.33%
2025-05-21 0 2.318 2.316 2.318 2.292 2.340 130,302,101 301,221,172 2.3117 2.318 2.316 2.318 2.292 2.340 130,302,101 2.3117 -1.11%
2025-05-20 0 2.344 2.344 2.346 2.336 2.412 136,233,600 321,389,365 2.3591 2.344 2.344 2.346 2.336 2.412 136,233,600 2.3591 -2.98%
2025-05-19 0 2.416 2.416 2.418 2.400 2.474 100,297,400 244,952,545 2.4423 2.416 2.416 2.418 2.400 2.474 100,297,400 2.4423 0.25%
2025-05-16 0 2.410 2.404 2.410 2.404 2.444 111,843,701 271,061,478 2.4236 2.410 2.404 2.410 2.404 2.444 111,843,701 2.4236 0.42%
2025-05-15 0 2.400 2.398 2.400 2.340 2.408 118,404,901 281,726,368 2.3793 2.400 2.398 2.400 2.340 2.408 118,404,901 2.3793 1.69%
2025-05-14 0 2.360 2.360 2.362 2.360 2.436 189,768,900 454,136,375 2.3931 2.360 2.360 2.362 2.360 2.436 189,768,900 2.3931 -4.68%
2025-05-13 0 2.476 2.474 2.476 2.394 2.480 141,232,600 346,158,784 2.4510 2.476 2.474 2.476 2.394 2.480 141,232,600 2.4510 4.30%
2025-05-12 0 2.374 2.374 2.376 2.346 2.510 289,264,901 700,919,407 2.4231 2.374 2.374 2.376 2.346 2.510 289,264,901 2.4231 -6.39%
2025-05-09 0 2.536 2.536 2.538 2.526 2.576 84,420,501 215,048,829 2.5474 2.536 2.536 2.538 2.526 2.576 84,420,501 2.5474 -0.70%
2025-05-08 0 2.554 2.554 2.556 2.506 2.594 121,362,601 308,519,680 2.5421 2.554 2.554 2.556 2.506 2.594 121,362,601 2.5421 -0.93%
2025-05-07 0 2.578 2.578 2.580 2.448 2.578 159,046,900 399,789,589 2.5137 2.578 2.578 2.580 2.448 2.578 159,046,900 2.5137 -0.08%
2025-05-06 0 2.580 2.578 2.580 2.560 2.632 130,432,901 337,498,917 2.5875 2.580 2.578 2.580 2.560 2.632 130,432,901 2.5875 -1.23%
2025-05-02 0 2.612 2.612 2.614 2.602 2.724 176,029,301 464,210,101 2.6371 2.612 2.612 2.614 2.602 2.724 176,029,301 2.6371 -3.40%
2025-04-30 0 2.704 2.704 2.706 2.702 2.778 97,290,700 266,031,097 2.7344 2.704 2.704 2.706 2.702 2.778 97,290,700 2.7344 -1.24%
2025-04-29 0 2.738 2.738 2.740 2.686 2.758 84,866,000 231,450,082 2.7272 2.738 2.738 2.740 2.686 2.758 84,866,000 2.7272 -0.29%
2025-04-28 0 2.746 2.744 2.746 2.708 2.786 77,989,300 214,537,391 2.7509 2.746 2.744 2.746 2.708 2.786 77,989,300 2.7509 0.15%
2025-04-25 0 2.742 2.742 2.746 2.670 2.760 171,911,900 466,293,789 2.7124 2.742 2.742 2.746 2.670 2.760 171,911,900 2.7124 -1.22%
2025-04-24 0 2.776 2.774 2.776 2.722 2.814 104,132,110 288,790,495 2.7733 2.776 2.774 2.776 2.722 2.814 104,132,110 2.7733 1.54%
2025-04-23 0 2.734 2.732 2.734 2.708 2.784 217,849,601 596,896,491 2.7399 2.734 2.732 2.734 2.708 2.784 217,849,601 2.7399 -4.67%
2025-04-22 0 2.868 2.866 2.868 2.858 2.966 151,053,200 438,810,231 2.9050 2.868 2.866 2.868 2.858 2.966 151,053,200 2.9050 -1.71%
2025-04-17 0 2.918 2.918 2.920 2.906 3.018 160,403,700 471,651,478 2.9404 2.918 2.918 2.920 2.906 3.018 160,403,700 2.9404 -3.51%
2025-04-16 0 3.024 3.020 3.024 2.922 3.060 166,057,900 498,199,660 3.0002 3.024 3.020 3.024 2.922 3.060 166,057,900 3.0002 4.49%
2025-04-15 0 2.894 2.894 2.896 2.872 2.944 124,371,500 361,456,226 2.9063 2.894 2.894 2.896 2.872 2.944 124,371,500 2.9063 -0.55%
2025-04-14 0 2.910 2.910 2.912 2.878 2.966 236,241,800 689,361,043 2.9180 2.910 2.910 2.912 2.878 2.966 236,241,800 2.9180 -4.53%
2025-04-11 0 3.048 3.046 3.048 2.990 3.202 291,633,100 901,563,686 3.0914 3.048 3.046 3.048 2.990 3.202 291,633,100 3.0914 -2.87%
2025-04-10 0 3.138 3.138 3.140 2.954 3.190 464,442,340 1,427,840,309 3.0743 3.138 3.138 3.140 2.954 3.190 464,442,340 3.0743 -4.56%
2025-04-09 0 3.288 3.288 3.290 3.212 3.644 570,855,150 1,943,012,538 3.4037 3.288 3.288 3.290 3.212 3.644 570,855,150 3.4037 -1.56%
2025-04-08 0 3.340 3.338 3.340 3.202 3.454 520,839,430 1,722,675,906 3.3075 3.340 3.338 3.340 3.202 3.454 520,839,430 3.3075 -3.13%
2025-04-07 0 3.448 3.446 3.448 3.110 3.452 917,296,050 2,989,193,806 3.2587 3.448 3.446 3.448 3.110 3.452 917,296,050 3.2587 27.42%
2025-04-03 0 2.706 2.704 2.706 2.676 2.756 277,365,100 753,056,115 2.7150 2.706 2.704 2.706 2.676 2.756 277,365,100 2.7150 3.28%
2025-04-02 0 2.620 2.620 2.622 2.582 2.676 160,359,700 421,145,860 2.6263 2.620 2.620 2.622 2.582 2.676 160,359,700 2.6263 -0.23%
2025-04-01 0 2.626 2.626 2.628 2.560 2.636 180,335,040 469,137,244 2.6015 2.626 2.626 2.628 2.560 2.636 180,335,040 2.6015 -0.08%
2025-03-31 0 2.628 2.626 2.628 2.576 2.662 211,416,400 554,728,868 2.6239 2.628 2.626 2.628 2.576 2.662 211,416,400 2.6239 2.18%
2025-03-28 0 2.572 2.572 2.574 2.492 2.602 166,455,400 426,092,826 2.5598 2.572 2.572 2.574 2.492 2.602 166,455,400 2.5598 1.74%
2025-03-27 0 2.528 2.526 2.528 2.462 2.572 200,584,100 503,836,911 2.5118 2.528 2.526 2.528 2.462 2.572 200,584,100 2.5118 -0.94%
2025-03-26 0 2.552 2.550 2.552 2.524 2.578 136,563,500 348,641,814 2.5530 2.552 2.550 2.552 2.524 2.578 136,563,500 2.5530 -0.85%
2025-03-25 0 2.574 2.572 2.574 2.498 2.584 222,545,300 568,525,204 2.5546 2.574 2.572 2.574 2.498 2.584 222,545,300 2.5546 4.55%
2025-03-24 0 2.462 2.462 2.466 2.452 2.544 152,212,800 381,475,516 2.5062 2.462 2.462 2.466 2.452 2.544 152,212,800 2.5062 -2.15%
2025-03-21 0 2.516 2.510 2.516 2.404 2.532 285,715,900 709,154,800 2.4820 2.516 2.510 2.516 2.404 2.532 285,715,900 2.4820 4.66%
2025-03-20 0 2.404 2.402 2.404 2.308 2.410 227,232,900 538,249,769 2.3687 2.404 2.402 2.404 2.308 2.410 227,232,900 2.3687 4.52%
2025-03-19 0 2.300 2.300 2.302 2.282 2.334 163,789,000 378,120,942 2.3086 2.300 2.300 2.302 2.282 2.334 163,789,000 2.3086 -0.52%
2025-03-18 0 2.312 2.312 2.314 2.304 2.360 273,444,100 636,408,455 2.3274 2.312 2.312 2.314 2.304 2.360 273,444,100 2.3274 -4.78%
2025-03-17 0 2.428 2.426 2.428 2.386 2.444 164,503,000 397,086,404 2.4139 2.428 2.426 2.428 2.386 2.444 164,503,000 2.4139 -1.46%
2025-03-14 0 2.464 2.464 2.466 2.434 2.574 280,106,000 694,704,832 2.4801 2.464 2.464 2.466 2.434 2.574 280,106,000 2.4801 -4.27%
2025-03-13 0 2.574 2.574 2.576 2.522 2.636 208,519,500 538,423,630 2.5821 2.574 2.574 2.576 2.522 2.636 208,519,500 2.5821 0.94%
2025-03-12 0 2.550 2.550 2.552 2.476 2.598 181,213,900 459,760,904 2.5371 2.550 2.550 2.552 2.476 2.598 181,213,900 2.5371 1.76%
2025-03-11 0 2.506 2.506 2.508 2.492 2.622 236,306,700 603,846,742 2.5554 2.506 2.506 2.508 2.492 2.622 236,306,700 2.5554 0.16%
2025-03-10 0 2.502 2.502 2.506 2.408 2.540 285,755,600 712,000,203 2.4916 2.502 2.502 2.506 2.408 2.540 285,755,600 2.4916 2.96%
2025-03-07 0 2.430 2.428 2.430 2.334 2.452 308,513,700 740,892,756 2.4015 2.430 2.428 2.430 2.334 2.452 308,513,700 2.4015 1.25%
2025-03-06 0 2.400 2.398 2.400 2.384 2.480 446,761,000 1,084,797,653 2.4281 2.400 2.398 2.400 2.384 2.480 446,761,000 2.4281 -6.83%
2025-03-05 0 2.576 2.576 2.578 2.566 2.698 334,478,400 875,438,608 2.6173 2.576 2.576 2.578 2.566 2.698 334,478,400 2.6173 -5.78%
2025-03-04 0 2.734 2.732 2.734 2.708 2.824 203,576,000 563,534,203 2.7682 2.734 2.732 2.734 2.708 2.824 203,576,000 2.7682 0.59%
2025-03-03 0 2.718 2.716 2.718 2.624 2.750 258,837,439 694,689,500 2.6839 2.718 2.716 2.718 2.624 2.750 258,837,439 2.6839 -0.66%
2025-02-28 0 2.736 2.734 2.736 2.592 2.760 344,340,839 925,786,626 2.6886 2.736 2.734 2.736 2.592 2.760 344,340,839 2.6886 6.63%
2025-02-27 0 2.566 2.564 2.566 2.486 2.614 288,512,400 736,734,917 2.5536 2.566 2.564 2.566 2.486 2.614 288,512,400 2.5536 0.63%
2025-02-26 0 2.550 2.548 2.550 2.496 2.682 419,876,600 1,078,021,160 2.5675 2.550 2.548 2.550 2.496 2.682 419,876,600 2.5675 -6.32%
2025-02-25 0 2.722 2.720 2.722 2.672 2.788 221,609,100 605,413,927 2.7319 2.722 2.720 2.722 2.672 2.788 221,609,100 2.7319 2.95%
2025-02-24 0 2.644 2.642 2.644 2.574 2.674 211,544,400 555,089,631 2.6240 2.644 2.642 2.644 2.574 2.674 211,544,400 2.6240 0.99%
2025-02-21 0 2.618 2.618 2.620 2.614 2.760 421,225,500 1,128,753,382 2.6797 2.618 2.618 2.620 2.614 2.760 421,225,500 2.6797 -7.88%
2025-02-20 0 2.842 2.840 2.842 2.776 2.872 194,106,300 549,584,546 2.8314 2.842 2.840 2.842 2.776 2.872 194,106,300 2.8314 3.05%
2025-02-19 0 2.758 2.758 2.760 2.746 2.828 145,946,600 405,249,362 2.7767 2.758 2.758 2.760 2.746 2.828 145,946,600 2.7767 0.36%
2025-02-18 0 2.748 2.748 2.750 2.702 2.832 289,862,600 800,144,216 2.7604 2.748 2.748 2.750 2.702 2.832 289,862,600 2.7604 -3.24%
2025-02-17 0 2.840 2.840 2.842 2.746 2.906 285,506,300 804,880,647 2.8191 2.840 2.840 2.842 2.746 2.906 285,506,300 2.8191 0.00%
2025-02-14 0 2.840 2.838 2.840 2.838 3.006 350,773,300 1,021,166,310 2.9112 2.840 2.838 2.840 2.838 3.006 350,773,300 2.9112 -7.37%
2025-02-13 0 3.066 3.064 3.066 2.856 3.080 375,157,500 1,110,313,396 2.9596 3.066 3.064 3.066 2.856 3.080 375,157,500 2.9596 0.72%
2025-02-12 0 3.044 3.044 3.046 3.042 3.176 219,923,400 679,858,733 3.0913 3.044 3.044 3.046 3.042 3.176 219,923,400 3.0913 -5.17%
2025-02-11 0 3.210 3.208 3.210 3.100 3.214 126,026,000 399,253,682 3.1680 3.210 3.208 3.210 3.100 3.214 126,026,000 3.1680 2.03%
2025-02-10 0 3.146 3.146 3.148 3.136 3.234 148,818,600 471,813,533 3.1704 3.146 3.146 3.148 3.136 3.234 148,818,600 3.1704 -3.73%
2025-02-07 0 3.268 3.268 3.270 3.234 3.370 163,628,700 537,250,731 3.2834 3.268 3.268 3.270 3.234 3.370 163,628,700 3.2834 -2.33%
2025-02-06 0 3.346 3.346 3.348 3.346 3.462 108,444,300 368,071,273 3.3941 3.346 3.346 3.348 3.346 3.462 108,444,300 3.3941 -2.79%
2025-02-05 0 3.442 3.442 3.444 3.370 3.496 113,848,600 392,247,747 3.4453 3.442 3.442 3.444 3.370 3.496 113,848,600 3.4453 2.08%
2025-02-04 0 3.372 3.372 3.374 3.336 3.552 272,415,379 931,695,971 3.4201 3.372 3.372 3.374 3.336 3.552 272,415,379 3.4201 -5.97%
2025-02-03 0 3.586 3.584 3.586 3.568 3.742 173,735,300 635,062,910 3.6553 3.586 3.584 3.586 3.568 3.742 173,735,300 3.6553 0.62%
2025-01-28 0 3.564 3.564 3.568 3.526 3.590 50,950,800 181,614,082 3.5645 3.564 3.564 3.568 3.526 3.590 50,950,800 3.5645 -0.50%
2025-01-27 0 3.582 3.582 3.588 3.538 3.630 92,335,300 329,517,953 3.5687 3.582 3.582 3.588 3.538 3.630 92,335,300 3.5687 -1.32%
2025-01-24 0 3.630 3.630 3.632 3.596 3.742 150,359,500 548,935,044 3.6508 3.630 3.630 3.632 3.596 3.742 150,359,500 3.6508 -3.66%
2025-01-23 0 3.768 3.766 3.768 3.632 3.790 89,125,320 331,248,983 3.7167 3.768 3.766 3.768 3.632 3.790 89,125,320 3.7167 0.75%
2025-01-22 0 3.740 3.738 3.740 3.640 3.748 88,310,900 327,469,509 3.7081 3.740 3.738 3.740 3.640 3.748 88,310,900 3.7081 3.77%
2025-01-21 0 3.604 3.604 3.608 3.572 3.684 120,867,700 437,954,995 3.6234 3.604 3.604 3.608 3.572 3.684 120,867,700 3.6234 -2.07%
2025-01-20 0 3.680 3.680 3.684 3.612 3.736 147,654,000 541,602,106 3.6680 3.680 3.680 3.684 3.612 3.736 147,654,000 3.6680 -3.66%
2025-01-17 0 3.820 3.818 3.820 3.792 3.888 59,999,200 230,237,551 3.8373 3.820 3.818 3.820 3.792 3.888 59,999,200 3.8373 -0.68%
2025-01-16 0 3.846 3.842 3.846 3.780 3.918 99,463,141 381,750,023 3.8381 3.846 3.842 3.846 3.780 3.918 99,463,141 3.8381 -2.53%
2025-01-15 0 3.946 3.944 3.946 3.926 4.000 38,541,600 152,741,363 3.9630 3.946 3.944 3.946 3.926 4.000 38,541,600 3.9630 -0.40%
2025-01-14 0 3.962 3.960 3.962 3.918 4.106 99,144,942 396,825,237 4.0025 3.962 3.960 3.962 3.918 4.106 99,144,942 4.0025 -3.60%
2025-01-13 0 4.110 4.110 4.112 4.094 4.204 92,771,800 384,932,530 4.1492 4.110 4.110 4.112 4.094 4.204 92,771,800 4.1492 1.83%
2025-01-10 0 4.036 4.036 4.038 3.916 4.052 91,506,900 365,663,984 3.9960 4.036 4.036 4.038 3.916 4.052 91,506,900 3.9960 1.76%
2025-01-09 0 3.966 3.966 3.968 3.900 3.974 60,377,100 238,158,780 3.9445 3.966 3.966 3.968 3.900 3.974 60,377,100 3.9445 0.46%
2025-01-08 0 3.948 3.948 3.952 3.868 4.016 90,266,400 356,902,024 3.9539 3.948 3.948 3.952 3.868 4.016 90,266,400 3.9539 1.91%
2025-01-07 0 3.874 3.874 3.892 3.798 3.962 111,145,000 432,055,007 3.8873 3.874 3.874 3.892 3.798 3.962 111,145,000 3.8873 1.95%
2025-01-06 0 3.800 3.790 3.800 3.726 3.814 71,494,538 270,048,928 3.7772 3.800 3.790 3.800 3.726 3.814 71,494,538 3.7772 0.80%
2025-01-03 0 3.770 3.766 3.770 3.708 3.814 89,938,200 338,807,776 3.7671 3.770 3.766 3.770 3.708 3.814 89,938,200 3.7671 -1.57%
2025-01-02 0 3.830 3.828 3.830 3.680 3.848 104,429,000 395,388,953 3.7862 3.830 3.828 3.830 3.680 3.848 104,429,000 3.7862 4.70%
2024-12-31 0 3.658 3.656 3.658 3.624 3.690 48,962,500 178,594,244 3.6476 3.658 3.656 3.658 3.624 3.690 48,962,500 3.6476 -0.33%
2024-12-30 0 3.670 3.670 3.672 3.612 3.702 37,577,271 137,526,497 3.6598 3.670 3.670 3.672 3.612 3.702 37,577,271 3.6598 0.55%
2024-12-27 0 3.650 3.650 3.658 3.618 3.682 63,599,700 232,212,721 3.6512 3.650 3.650 3.658 3.618 3.682 63,599,700 3.6512 0.50%
2024-12-24 0 3.632 3.632 3.636 3.622 3.728 55,413,252 203,016,063 3.6637 3.632 3.632 3.636 3.622 3.728 55,413,252 3.6637 -2.58%
2024-12-23 0 3.728 3.726 3.728 3.704 3.780 69,755,200 260,994,345 3.7416 3.728 3.726 3.728 3.704 3.780 69,755,200 3.7416 -1.43%
2024-12-20 0 3.782 3.782 3.784 3.734 3.806 50,587,600 190,939,602 3.7744 3.782 3.782 3.784 3.734 3.806 50,587,600 3.7744 0.21%
2024-12-19 0 3.774 3.774 3.778 3.742 3.850 78,106,900 297,006,368 3.8026 3.774 3.774 3.778 3.742 3.850 78,106,900 3.8026 1.34%
2024-12-18 0 3.724 3.724 3.734 3.694 3.758 71,553,477 266,733,408 3.7277 3.724 3.724 3.734 3.694 3.758 71,553,477 3.7277 -1.38%
2024-12-17 0 3.776 3.776 3.778 3.704 3.830 96,325,200 363,731,133 3.7761 3.776 3.776 3.778 3.704 3.830 96,325,200 3.7761 0.32%
2024-12-16 0 3.764 3.762 3.764 3.662 3.786 69,587,600 259,323,670 3.7266 3.764 3.762 3.764 3.662 3.786 69,587,600 3.7266 1.73%
2024-12-13 0 3.700 3.698 3.700 3.602 3.710 108,823,600 398,638,383 3.6632 3.700 3.698 3.700 3.602 3.710 108,823,600 3.6632 4.28%
2024-12-12 0 3.548 3.546 3.548 3.486 3.642 128,978,001 457,957,307 3.5507 3.548 3.546 3.548 3.486 3.642 128,978,001 3.5507 -2.04%
2024-12-11 0 3.622 3.622 3.624 3.504 3.646 89,938,800 321,675,888 3.5766 3.622 3.622 3.624 3.504 3.646 89,938,800 3.5766 1.74%
2024-12-10 0 3.560 3.560 3.562 3.320 3.570 189,066,700 653,445,489 3.4562 3.560 3.560 3.562 3.320 3.570 189,066,700 3.4562 0.56%
2024-12-09 0 3.540 3.540 3.542 3.536 3.820 160,031,000 593,240,817 3.7070 3.540 3.540 3.542 3.536 3.820 160,031,000 3.7070 -5.45%
2024-12-06 0 3.744 3.742 3.744 3.722 3.870 119,429,200 451,191,088 3.7779 3.744 3.742 3.744 3.722 3.870 119,429,200 3.7779 -3.31%
2024-12-05 0 3.872 3.870 3.872 3.846 3.916 76,613,700 297,520,082 3.8834 3.872 3.870 3.872 3.846 3.916 76,613,700 3.8834 1.89%
2024-12-04 0 3.800 3.798 3.800 3.770 3.856 98,944,300 376,155,778 3.8017 3.800 3.798 3.800 3.770 3.856 98,944,300 3.8017 -0.26%
2024-12-03 0 3.810 3.810 3.814 3.792 3.948 118,063,350 456,032,541 3.8626 3.810 3.810 3.814 3.792 3.948 118,063,350 3.8626 -1.55%
2024-12-02 0 3.870 3.870 3.886 3.820 3.940 87,252,000 339,075,371 3.8862 3.870 3.870 3.886 3.820 3.940 87,252,000 3.8862 -1.58%
2024-11-29 0 3.932 3.932 3.936 3.830 3.974 102,214,500 399,802,875 3.9114 3.932 3.932 3.936 3.830 3.974 102,214,500 3.9114 -0.46%
2024-11-28 0 3.950 3.948 3.950 3.860 3.976 69,672,500 274,388,377 3.9383 3.950 3.948 3.950 3.860 3.976 69,672,500 3.9383 2.54%
2024-11-27 0 3.852 3.850 3.852 3.826 4.084 154,977,900 612,940,818 3.9550 3.852 3.850 3.852 3.826 4.084 154,977,900 3.9550 -4.94%
2024-11-26 0 4.052 4.050 4.052 3.984 4.082 96,534,500 388,946,504 4.0291 4.052 4.050 4.052 3.984 4.082 96,534,500 4.0291 0.20%
2024-11-25 0 4.044 4.042 4.044 3.954 4.062 81,110,700 325,532,629 4.0134 4.044 4.042 4.044 3.954 4.062 81,110,700 4.0134 0.60%
2024-11-22 0 4.020 4.020 4.022 3.828 4.056 125,055,000 492,892,151 3.9414 4.020 4.020 4.022 3.828 4.056 125,055,000 3.9414 3.88%
2024-11-21 0 3.870 3.870 3.872 3.802 3.892 81,592,500 313,941,645 3.8477 3.870 3.870 3.872 3.802 3.892 81,592,500 3.8477 1.04%
2024-11-20 0 3.830 3.828 3.830 3.808 3.882 56,862,400 218,500,128 3.8426 3.830 3.828 3.830 3.808 3.882 56,862,400 3.8426 -0.52%
2024-11-19 0 3.850 3.850 3.854 3.802 3.902 74,198,800 285,780,118 3.8515 3.850 3.850 3.854 3.802 3.902 74,198,800 3.8515 -0.88%
2024-11-18 0 3.884 3.882 3.884 3.798 3.922 126,213,150 487,391,865 3.8617 3.884 3.882 3.884 3.798 3.922 126,213,150 3.8617 -1.42%
2024-11-15 0 3.940 3.938 3.940 3.866 3.982 118,851,789 465,591,143 3.9174 3.940 3.938 3.940 3.866 3.982 118,851,789 3.9174 -0.10%
2024-11-14 0 3.944 3.944 3.946 3.782 3.960 126,945,100 492,380,445 3.8787 3.944 3.944 3.946 3.782 3.960 126,945,100 3.8787 4.12%
2024-11-13 0 3.788 3.786 3.788 3.780 3.874 122,149,200 468,356,015 3.8343 3.788 3.786 3.788 3.780 3.874 122,149,200 3.8343 0.05%
2024-11-12 0 3.786 3.786 3.790 3.540 3.806 177,624,500 656,951,757 3.6985 3.786 3.786 3.790 3.540 3.806 177,624,500 3.6985 5.75%
2024-11-11 0 3.580 3.580 3.584 3.548 3.670 166,872,600 603,849,836 3.6186 3.580 3.580 3.584 3.548 3.670 166,872,600 3.6186 3.05%
2024-11-08 0 3.474 3.474 3.476 3.274 3.484 131,964,600 448,547,780 3.3990 3.474 3.474 3.476 3.274 3.484 131,964,600 3.3990 1.94%
2024-11-07 0 3.408 3.408 3.410 3.388 3.616 173,386,700 600,465,835 3.4632 3.408 3.408 3.410 3.388 3.616 173,386,700 3.4632 -4.00%
2024-11-06 0 3.550 3.550 3.552 3.444 3.610 194,266,800 687,596,880 3.5394 3.550 3.550 3.552 3.444 3.610 194,266,800 3.5394 4.66%
2024-11-05 0 3.392 3.390 3.392 3.392 3.596 170,069,311 590,341,469 3.4712 3.392 3.390 3.392 3.392 3.596 170,069,311 3.4712 -4.50%
2024-11-04 0 3.552 3.550 3.552 3.522 3.590 62,888,200 223,454,104 3.5532 3.552 3.550 3.552 3.522 3.590 62,888,200 3.5532 -0.22%
2024-11-01 0 3.560 3.560 3.564 3.502 3.616 133,073,800 474,471,971 3.5655 3.560 3.560 3.564 3.502 3.616 133,073,800 3.5655 -1.55%
2024-10-31 0 3.616 3.610 3.616 3.540 3.624 88,286,300 316,076,235 3.5801 3.616 3.610 3.616 3.540 3.624 88,286,300 3.5801 0.17%
2024-10-30 0 3.610 3.610 3.612 3.498 3.638 140,843,000 503,391,693 3.5741 3.610 3.610 3.612 3.498 3.638 140,843,000 3.5741 3.03%
2024-10-29 0 3.504 3.500 3.504 3.426 3.540 125,977,500 438,628,033 3.4818 3.504 3.500 3.504 3.426 3.540 125,977,500 3.4818 -0.62%
2024-10-28 0 3.526 3.524 3.526 3.506 3.590 76,609,800 271,095,127 3.5386 3.526 3.524 3.526 3.506 3.590 76,609,800 3.5386 -0.11%
2024-10-25 0 3.530 3.528 3.530 3.460 3.572 108,754,200 381,790,572 3.5106 3.530 3.528 3.530 3.460 3.572 108,754,200 3.5106 -1.12%
2024-10-24 0 3.570 3.568 3.570 3.500 3.578 123,613,200 438,771,068 3.5495 3.570 3.568 3.570 3.500 3.578 123,613,200 3.5495 2.82%
2024-10-23 0 3.472 3.470 3.472 3.410 3.582 167,164,600 580,857,189 3.4748 3.472 3.470 3.472 3.410 3.582 167,164,600 3.4748 -2.47%
2024-10-22 0 3.560 3.560 3.570 3.516 3.606 146,082,500 519,176,060 3.5540 3.560 3.560 3.570 3.516 3.606 146,082,500 3.5540 -0.34%
2024-10-21 0 3.572 3.570 3.572 3.446 3.586 150,146,300 528,729,438 3.5214 3.572 3.570 3.572 3.446 3.586 150,146,300 3.5214 3.30%
2024-10-18 0 3.458 3.456 3.458 3.406 3.738 332,918,200 1,188,437,486 3.5698 3.458 3.456 3.458 3.406 3.738 332,918,200 3.5698 -7.49%
2024-10-17 0 3.738 3.738 3.740 3.478 3.768 204,087,600 738,778,808 3.6199 3.738 3.738 3.740 3.478 3.768 204,087,600 3.6199 2.64%
2024-10-16 0 3.642 3.640 3.642 3.556 3.710 218,844,700 794,443,147 3.6302 3.642 3.640 3.642 3.556 3.710 218,844,700 3.6302 0.05%
2024-10-15 0 3.640 3.638 3.640 3.390 3.694 229,793,500 815,700,055 3.5497 3.640 3.638 3.640 3.390 3.694 229,793,500 3.5497 7.31%
2024-10-14 0 3.392 3.392 3.396 3.310 3.520 271,353,100 925,325,167 3.4100 3.392 3.392 3.396 3.310 3.520 271,353,100 3.4100 1.56%
2024-10-10 0 3.340 3.336 3.340 3.218 3.432 394,648,600 1,314,492,494 3.3308 3.340 3.336 3.340 3.218 3.432 394,648,600 3.3308 -5.92%
2024-10-09 0 3.550 3.550 3.556 3.282 3.700 642,749,600 2,241,622,332 3.4876 3.550 3.550 3.556 3.282 3.700 642,749,600 3.4876 2.19%
2024-10-08 0 3.474 3.472 3.474 2.962 3.514 514,171,600 1,684,866,562 3.2769 3.474 3.472 3.474 2.962 3.514 514,171,600 3.2769 19.14%
2024-10-07 0 2.916 2.914 2.916 2.878 3.020 272,148,800 801,881,814 2.9465 2.916 2.914 2.916 2.878 3.020 272,148,800 2.9465 -3.32%
2024-10-04 0 3.016 3.016 3.018 3.012 3.284 327,258,900 1,017,048,007 3.1078 3.016 3.016 3.018 3.012 3.284 327,258,900 3.1078 -5.57%
2024-10-03 0 3.194 3.190 3.194 3.090 3.378 506,528,700 1,637,599,651 3.2330 3.194 3.190 3.194 3.090 3.378 506,528,700 3.2330 3.37%
2024-10-02 0 3.090 3.090 3.092 3.014 3.480 727,297,700 2,314,951,571 3.1829 3.090 3.090 3.092 3.014 3.480 727,297,700 3.1829 -12.22%
2024-09-30 0 3.520 3.518 3.520 3.402 3.636 396,145,206 1,387,669,960 3.5029 3.520 3.518 3.520 3.402 3.636 396,145,206 3.5029 -5.12%
2024-09-27 0 3.710 3.708 3.710 3.670 3.858 455,236,500 1,717,215,125 3.7721 3.710 3.708 3.710 3.670 3.858 455,236,500 3.7721 -7.16%
2024-09-26 0 3.996 3.994 3.996 3.978 4.322 294,371,500 1,213,341,898 4.1218 3.996 3.994 3.996 3.978 4.322 294,371,500 4.1218 -8.43%
2024-09-25 0 4.364 4.362 4.364 4.116 4.370 139,475,000 591,834,960 4.2433 4.364 4.362 4.364 4.116 4.370 139,475,000 4.2433 -1.22%
2024-09-24 0 4.418 4.418 4.420 4.414 4.700 215,198,000 971,743,277 4.5156 4.418 4.418 4.420 4.414 4.700 215,198,000 4.5156 -8.34%
2024-09-23 0 4.820 4.820 4.824 4.718 4.840 68,697,000 328,048,471 4.7753 4.820 4.820 4.824 4.718 4.840 68,697,000 4.7753 -0.12%
2024-09-20 0 4.826 4.824 4.826 4.756 4.932 95,299,500 459,105,803 4.8175 4.826 4.824 4.826 4.756 4.932 95,299,500 4.8175 -2.31%
2024-09-19 0 4.940 4.940 4.942 4.908 5.195 119,164,500 595,313,398 4.9957 4.940 4.940 4.942 4.908 5.195 119,164,500 4.9957 -3.98%
2024-09-17 0 5.145 5.145 5.150 5.110 5.325 103,877,500 537,383,934 5.1732 5.145 5.145 5.150 5.110 5.325 103,877,500 5.1732 -2.92%
2024-09-16 0 5.300 5.300 5.305 5.300 5.445 40,701,600 218,132,126 5.3593 5.300 5.300 5.305 5.300 5.445 40,701,600 5.3593 -0.47%
2024-09-13 0 5.325 5.320 5.325 5.215 5.390 69,620,900 367,814,438 5.2831 5.325 5.320 5.325 5.215 5.390 69,620,900 5.2831 -1.57%
2024-09-12 0 5.410 5.410 5.415 5.345 5.490 43,251,400 233,889,523 5.4077 5.410 5.410 5.415 5.345 5.490 43,251,400 5.4077 -1.81%
2024-09-11 0 5.510 5.510 5.515 5.495 5.605 50,394,000 280,239,685 5.5610 5.510 5.510 5.515 5.495 5.605 50,394,000 5.5610 1.38%
2024-09-10 0 5.435 5.430 5.435 5.390 5.500 32,486,700 176,570,685 5.4352 5.435 5.430 5.435 5.390 5.500 32,486,700 5.4352 -0.64%
2024-09-09 0 5.470 5.470 5.480 5.385 5.535 59,029,801 324,265,820 5.4933 5.470 5.470 5.480 5.385 5.535 59,029,801 5.4933 2.82%
2024-09-05 0 5.320 5.320 5.325 5.245 5.380 36,044,001 191,788,555 5.3210 5.320 5.320 5.325 5.245 5.380 36,044,001 5.3210 0.19%
2024-09-04 0 5.310 5.305 5.310 5.260 5.385 48,688,100 259,430,559 5.3284 5.310 5.305 5.310 5.260 5.385 48,688,100 5.3284 2.02%
2024-09-03 0 5.205 5.205 5.210 5.155 5.245 27,053,100 140,919,661 5.2090 5.205 5.205 5.210 5.155 5.245 27,053,100 5.2090 0.19%
2024-09-02 0 5.195 5.190 5.195 5.090 5.215 68,422,494 353,433,732 5.1655 5.195 5.190 5.195 5.090 5.215 68,422,494 5.1655 3.80%
2024-08-30 0 5.005 5.005 5.010 4.894 5.145 118,097,900 587,324,004 4.9732 5.005 5.005 5.010 4.894 5.145 118,097,900 4.9732 -2.53%
2024-08-29 0 5.135 5.135 5.150 5.130 5.305 55,185,200 288,026,455 5.2193 5.135 5.135 5.150 5.130 5.305 55,185,200 5.2193 -1.15%
2024-08-28 0 5.195 5.190 5.195 5.090 5.215 49,697,700 257,103,523 5.1733 5.195 5.190 5.195 5.090 5.215 49,697,700 5.1733 2.06%
2024-08-27 0 5.090 5.085 5.090 5.085 5.240 43,336,300 223,740,450 5.1629 5.090 5.085 5.090 5.085 5.240 43,336,300 5.1629 -0.97%
2024-08-26 0 5.140 5.140 5.145 5.115 5.200 53,256,000 273,955,265 5.1441 5.140 5.140 5.145 5.115 5.200 53,256,000 5.1441 -1.91%
2024-08-23 0 5.240 5.240 5.250 5.230 5.325 42,836,501 226,185,104 5.2802 5.240 5.240 5.250 5.230 5.325 42,836,501 5.2802 0.19%
2024-08-22 0 5.230 5.230 5.235 5.220 5.395 50,482,220 267,949,642 5.3078 5.230 5.230 5.235 5.220 5.395 50,482,220 5.3078 -3.06%
2024-08-21 0 5.395 5.390 5.395 5.370 5.485 38,644,521 209,727,121 5.4271 5.395 5.390 5.395 5.370 5.485 38,644,521 5.4271 1.22%
2024-08-20 0 5.330 5.330 5.335 5.205 5.350 27,551,200 146,166,764 5.3053 5.330 5.330 5.335 5.205 5.350 27,551,200 5.3053 1.14%
2024-08-19 0 5.270 5.270 5.280 5.200 5.300 35,661,300 187,318,606 5.2527 5.270 5.270 5.280 5.200 5.300 35,661,300 5.2527 -1.77%
2024-08-16 0 5.365 5.365 5.370 5.330 5.495 69,963,001 376,859,264 5.3866 5.365 5.365 5.370 5.330 5.495 69,963,001 5.3866 -3.85%
2024-08-15 0 5.580 5.580 5.585 5.450 5.705 57,498,900 319,788,532 5.5616 5.580 5.580 5.585 5.450 5.705 57,498,900 5.5616 0.00%
2024-08-14 0 5.580 5.580 5.585 5.480 5.615 21,775,501 121,172,235 5.5646 5.580 5.580 5.585 5.480 5.615 21,775,501 5.5646 0.72%
2024-08-13 0 5.540 5.540 5.545 5.490 5.615 35,482,000 197,156,070 5.5565 5.540 5.540 5.545 5.490 5.615 35,482,000 5.5565 -0.81%
2024-08-12 0 5.585 5.585 5.590 5.550 5.660 30,441,200 170,620,059 5.6049 5.585 5.585 5.590 5.550 5.660 30,441,200 5.6049 0.09%
2024-08-09 0 5.580 5.580 5.585 5.480 5.610 68,535,200 380,226,181 5.5479 5.580 5.580 5.585 5.480 5.610 68,535,200 5.5479 -2.87%
2024-08-08 0 5.745 5.740 5.745 5.635 5.900 70,753,500 406,935,255 5.7515 5.745 5.740 5.745 5.635 5.900 70,753,500 5.7515 -0.26%
2024-08-07 0 5.760 5.755 5.760 5.655 5.885 71,728,900 412,899,428 5.7564 5.760 5.755 5.760 5.655 5.885 71,728,900 5.7564 -2.29%
2024-08-06 0 5.895 5.895 5.900 5.710 5.930 47,775,500 278,509,093 5.8295 5.895 5.895 5.900 5.710 5.930 47,775,500 5.8295 0.51%
2024-08-05 0 5.865 5.860 5.865 5.695 6.045 110,380,300 644,704,023 5.8408 5.865 5.860 5.865 5.695 6.045 110,380,300 5.8408 2.89%
2024-08-02 0 5.700 5.695 5.700 5.620 5.750 65,865,200 375,147,999 5.6957 5.700 5.695 5.700 5.620 5.750 65,865,200 5.6957 4.20%
2024-08-01 0 5.470 5.470 5.475 5.405 5.510 34,680,600 189,245,379 5.4568 5.470 5.470 5.475 5.405 5.510 34,680,600 5.4568 1.11%
2024-07-31 0 5.410 5.410 5.415 5.395 5.660 53,169,000 291,652,611 5.4854 5.410 5.410 5.415 5.395 5.660 53,169,000 5.4854 -4.67%
2024-07-30 0 5.675 5.675 5.685 5.550 5.695 37,227,300 210,296,549 5.6490 5.675 5.675 5.685 5.550 5.695 37,227,300 5.6490 2.90%
2024-07-29 0 5.515 5.515 5.520 5.435 5.580 48,700,401 268,278,754 5.5088 5.515 5.515 5.520 5.435 5.580 48,700,401 5.5088 -2.73%
2024-07-26 0 5.670 5.665 5.670 5.525 5.725 48,305,300 272,145,253 5.6339 5.670 5.665 5.670 5.525 5.725 48,305,300 5.6339 0.35%
2024-07-25 0 5.650 5.650 5.655 5.480 5.690 60,425,900 339,475,954 5.6181 5.650 5.650 5.655 5.480 5.690 60,425,900 5.6181 3.29%
2024-07-24 0 5.470 5.465 5.470 5.345 5.500 36,487,500 198,385,304 5.4371 5.470 5.465 5.470 5.345 5.500 36,487,500 5.4371 1.86%
2024-07-23 0 5.370 5.370 5.375 5.230 5.390 31,288,601 166,488,920 5.3211 5.370 5.370 5.375 5.230 5.390 31,288,601 5.3211 1.90%
2024-07-22 0 5.270 5.265 5.270 5.230 5.480 46,433,201 248,563,445 5.3531 5.270 5.265 5.270 5.230 5.480 46,433,201 5.3531 -2.68%
2024-07-19 0 5.415 5.410 5.415 5.285 5.435 70,042,500 377,178,983 5.3850 5.415 5.410 5.415 5.285 5.435 70,042,500 5.3850 4.34%
2024-07-18 0 5.190 5.185 5.190 5.140 5.290 51,017,800 265,136,656 5.1969 5.190 5.185 5.190 5.140 5.290 51,017,800 5.1969 -0.38%
2024-07-17 0 5.210 5.210 5.215 5.170 5.265 36,866,500 192,082,313 5.2102 5.210 5.210 5.215 5.170 5.265 36,866,500 5.2102 -0.29%
2024-07-16 0 5.225 5.220 5.225 5.130 5.230 48,282,600 250,847,011 5.1954 5.225 5.220 5.225 5.130 5.230 48,282,600 5.1954 3.36%
2024-07-15 0 5.055 5.055 5.060 4.940 5.100 56,376,200 283,450,618 5.0278 5.055 5.055 5.060 4.940 5.100 56,376,200 5.0278 2.95%
2024-07-12 0 4.910 4.910 4.916 4.890 5.080 105,634,680 524,624,701 4.9664 4.910 4.910 4.916 4.890 5.080 105,634,680 4.9664 -5.03%
2024-07-11 0 5.170 5.170 5.180 5.155 5.315 69,458,300 362,664,815 5.2213 5.170 5.170 5.180 5.155 5.315 69,458,300 5.2213 -4.35%
2024-07-10 0 5.405 5.405 5.410 5.215 5.415 46,786,700 248,306,103 5.3072 5.405 5.405 5.410 5.215 5.415 46,786,700 5.3072 0.28%
2024-07-09 0 5.390 5.385 5.390 5.305 5.465 44,609,700 240,526,384 5.3918 5.390 5.385 5.390 5.305 5.465 44,609,700 5.3918 0.37%
2024-07-08 0 5.370 5.365 5.370 5.245 5.405 45,751,500 244,944,597 5.3538 5.370 5.365 5.370 5.245 5.405 45,751,500 5.3538 2.29%
2024-07-05 0 5.250 5.250 5.255 5.080 5.250 42,146,200 218,697,919 5.1890 5.250 5.250 5.255 5.080 5.250 42,146,200 5.1890 2.54%
2024-07-04 0 5.120 5.115 5.120 5.050 5.170 25,204,900 128,803,123 5.1102 5.120 5.115 5.120 5.050 5.170 25,204,900 5.1102 -0.97%
2024-07-03 0 5.170 5.170 5.175 5.150 5.285 58,212,600 303,098,921 5.2068 5.170 5.170 5.175 5.150 5.285 58,212,600 5.2068 -2.73%
2024-07-02 0 5.315 5.315 5.320 5.175 5.380 42,404,300 223,246,567 5.2647 5.315 5.315 5.320 5.175 5.380 42,404,300 5.2647 -0.56%
2024-06-28 0 5.345 5.340 5.345 5.250 5.430 40,793,400 217,286,604 5.3265 5.345 5.340 5.345 5.250 5.430 40,793,400 5.3265 -0.28%
2024-06-27 0 5.360 5.355 5.360 5.215 5.370 67,748,200 360,136,578 5.3158 5.360 5.355 5.360 5.215 5.370 67,748,200 5.3158 4.28%
2024-06-26 0 5.140 5.140 5.150 5.100 5.240 47,778,900 246,206,136 5.1530 5.140 5.140 5.150 5.100 5.240 47,778,900 5.1530 -0.58%
2024-06-25 0 5.170 5.165 5.170 5.045 5.215 58,408,000 299,763,115 5.1322 5.170 5.165 5.170 5.045 5.215 58,408,000 5.1322 0.19%
2024-06-24 0 5.160 5.160 5.170 5.160 5.310 62,791,400 330,048,174 5.2563 5.160 5.160 5.170 5.160 5.310 62,791,400 5.2563 -0.10%
2024-06-21 0 5.165 5.165 5.170 5.070 5.210 71,443,800 368,350,548 5.1558 5.165 5.165 5.170 5.070 5.210 71,443,800 5.1558 2.89%
2024-06-20 0 5.020 5.015 5.020 4.910 5.045 60,250,900 299,935,690 4.9781 5.020 5.015 5.020 4.910 5.045 60,250,900 4.9781 1.50%
2024-06-19 0 4.946 4.946 4.950 4.942 5.185 109,626,500 551,985,952 5.0352 4.946 4.946 4.950 4.942 5.185 109,626,500 5.0352 -5.88%
2024-06-18 0 5.255 5.255 5.260 5.185 5.300 31,794,300 166,830,587 5.2472 5.255 5.255 5.260 5.185 5.300 31,794,300 5.2472 0.10%
2024-06-17 0 5.250 5.245 5.250 5.135 5.375 50,717,300 265,561,813 5.2361 5.250 5.245 5.250 5.135 5.375 50,717,300 5.2361 0.10%
2024-06-14 0 5.245 5.245 5.250 5.155 5.265 52,376,200 273,396,747 5.2199 5.245 5.245 5.250 5.155 5.265 52,376,200 5.2199 1.75%
2024-06-13 0 5.155 5.150 5.155 5.115 5.240 49,036,600 253,702,967 5.1737 5.155 5.150 5.155 5.115 5.240 49,036,600 5.1737 -2.09%
2024-06-12 0 5.265 5.260 5.265 5.200 5.320 67,095,200 353,287,734 5.2655 5.265 5.260 5.265 5.200 5.320 67,095,200 5.2655 2.43%
2024-06-11 0 5.140 5.130 5.140 5.090 5.255 63,234,500 327,913,968 5.1857 5.140 5.130 5.140 5.090 5.255 63,234,500 5.1857 1.58%
2024-06-07 0 5.060 5.055 5.060 4.926 5.090 68,642,400 344,694,412 5.0216 5.060 5.055 5.060 4.926 5.090 68,642,400 5.0216 1.36%
2024-06-06 0 4.992 4.992 4.994 4.866 5.045 61,764,700 306,194,318 4.9574 4.992 4.992 4.994 4.866 5.045 61,764,700 4.9574 -0.85%
2024-06-05 0 5.035 5.035 5.040 4.864 5.060 69,068,300 342,353,181 4.9567 5.035 5.035 5.040 4.864 5.060 69,068,300 4.9567 0.30%
2024-06-04 0 5.020 5.015 5.020 4.968 5.080 52,475,400 263,379,503 5.0191 5.020 5.015 5.020 4.968 5.080 52,475,400 5.0191 -0.50%
2024-06-03 0 5.045 5.040 5.045 4.938 5.100 102,243,600 511,343,514 5.0012 5.045 5.040 5.045 4.938 5.100 102,243,600 5.0012 -3.35%
2024-05-31 0 5.220 5.220 5.225 4.956 5.225 81,669,400 413,387,180 5.0617 5.220 5.220 5.225 4.956 5.225 81,669,400 5.0617 1.75%
2024-05-30 0 5.130 5.130 5.135 4.970 5.165 93,837,800 477,179,596 5.0852 5.130 5.130 5.135 4.970 5.165 93,837,800 5.0852 3.01%
2024-05-29 0 4.980 4.976 4.980 4.886 5.015 104,360,100 516,836,998 4.9524 4.980 4.976 4.980 4.886 5.015 104,360,100 4.9524 3.23%
2024-05-28 0 4.824 4.824 4.826 4.736 4.852 79,951,400 383,450,789 4.7960 4.824 4.824 4.826 4.736 4.852 79,951,400 4.7960 -0.08%
2024-05-27 0 4.828 4.826 4.828 4.806 4.992 82,133,500 400,710,637 4.8788 4.828 4.826 4.828 4.806 4.992 82,133,500 4.8788 -2.39%
2024-05-24 0 4.946 4.944 4.946 4.812 4.982 124,721,900 613,031,332 4.9152 4.946 4.944 4.946 4.812 4.982 124,721,900 4.9152 2.83%
2024-05-23 0 4.810 4.810 4.812 4.724 4.852 116,380,600 557,959,110 4.7943 4.810 4.810 4.812 4.724 4.852 116,380,600 4.7943 3.40%
2024-05-22 0 4.652 4.650 4.652 4.568 4.668 64,719,500 299,440,073 4.6267 4.652 4.650 4.652 4.568 4.668 64,719,500 4.6267 0.30%
2024-05-21 0 4.638 4.636 4.638 4.506 4.654 82,920,900 381,364,865 4.5991 4.638 4.636 4.638 4.506 4.654 82,920,900 4.5991 4.22%
2024-05-20 0 4.450 4.450 4.456 4.412 4.472 45,899,500 203,967,758 4.4438 4.450 4.450 4.456 4.412 4.472 45,899,500 4.4438 -0.63%
2024-05-17 0 4.478 4.478 4.480 4.458 4.584 89,875,500 405,146,184 4.5079 4.478 4.478 4.480 4.458 4.584 89,875,500 4.5079 -2.23%
2024-05-16 0 4.580 4.580 4.584 4.540 4.704 88,535,400 408,145,313 4.6100 4.580 4.580 4.584 4.540 4.704 88,535,400 4.6100 -3.25%
2024-05-14 0 4.734 4.734 4.738 4.606 4.734 49,806,200 233,197,447 4.6821 4.734 4.734 4.738 4.606 4.734 49,806,200 4.6821 0.64%
2024-05-13 0 4.704 4.704 4.706 4.700 4.854 72,987,100 347,703,450 4.7639 4.704 4.704 4.706 4.700 4.854 72,987,100 4.7639 -1.51%
2024-05-10 0 4.776 4.776 4.778 4.760 4.960 154,930,000 750,560,459 4.8445 4.776 4.776 4.778 4.760 4.960 154,930,000 4.8445 -4.58%
2024-05-09 0 5.005 5.005 5.010 4.992 5.155 62,951,000 317,610,468 5.0454 5.005 5.005 5.010 4.992 5.155 62,951,000 5.0454 -3.00%
2024-05-08 0 5.160 5.155 5.160 5.000 5.170 54,405,400 277,300,814 5.0969 5.160 5.155 5.160 5.000 5.170 54,405,400 5.0969 1.57%
2024-05-07 0 5.080 5.075 5.080 4.986 5.110 49,813,680 252,058,673 5.0600 5.080 5.075 5.080 4.986 5.110 49,813,680 5.0600 1.09%
2024-05-06 0 5.025 5.025 5.030 5.010 5.120 45,610,300 230,915,251 5.0628 5.025 5.025 5.030 5.010 5.120 45,610,300 5.0628 -1.18%
2024-05-03 0 5.085 5.085 5.090 5.000 5.135 81,953,400 415,718,251 5.0726 5.085 5.085 5.090 5.000 5.135 81,953,400 5.0726 -2.77%
2024-05-02 0 5.230 5.230 5.240 5.220 5.515 93,151,000 494,135,409 5.3047 5.230 5.230 5.240 5.220 5.515 93,151,000 5.3047 -4.82%
2024-04-30 0 5.495 5.490 5.495 5.415 5.550 51,278,800 281,262,740 5.4850 5.495 5.490 5.495 5.415 5.550 51,278,800 5.4850 -0.27%
2024-04-29 0 5.510 5.510 5.515 5.325 5.565 81,593,300 444,324,843 5.4456 5.510 5.510 5.515 5.325 5.565 81,593,300 5.4456 -0.72%
2024-04-26 0 5.550 5.550 5.555 5.495 5.790 106,732,500 597,190,597 5.5952 5.550 5.550 5.555 5.495 5.790 106,732,500 5.5952 -4.72%
2024-04-25 0 5.825 5.825 5.830 5.715 5.960 88,122,200 513,914,689 5.8318 5.825 5.825 5.830 5.715 5.960 88,122,200 5.8318 -1.02%
2024-04-24 0 5.885 5.885 5.890 5.870 6.080 107,255,700 638,588,027 5.9539 5.885 5.885 5.890 5.870 6.080 107,255,700 5.9539 -4.46%
2024-04-23 0 6.160 6.155 6.160 6.140 6.335 67,392,400 419,325,983 6.2222 6.160 6.155 6.160 6.140 6.335 67,392,400 6.2222 -3.83%
2024-04-22 0 6.405 6.405 6.410 6.300 6.520 53,239,800 339,758,081 6.3817 6.405 6.405 6.410 6.300 6.520 53,239,800 6.3817 -3.39%
2024-04-19 0 6.630 6.630 6.635 6.625 6.795 39,697,800 265,872,182 6.6974 6.630 6.630 6.635 6.625 6.795 39,697,800 6.6974 1.84%
2024-04-18 0 6.510 6.500 6.510 6.415 6.670 36,190,800 235,299,184 6.5016 6.510 6.500 6.510 6.415 6.670 36,190,800 6.5016 -1.66%
2024-04-17 0 6.620 6.620 6.625 6.580 6.700 30,541,600 202,475,004 6.6295 6.620 6.620 6.625 6.580 6.700 30,541,600 6.6295 -0.08%
2024-04-16 0 6.625 6.615 6.625 6.470 6.655 42,893,500 281,619,746 6.5656 6.625 6.615 6.625 6.470 6.655 42,893,500 6.5656 4.41%
2024-04-15 0 6.345 6.340 6.345 6.310 6.455 31,827,700 202,975,535 6.3773 6.345 6.340 6.345 6.310 6.455 31,827,700 6.3773 1.52%
2024-04-12 0 6.250 6.250 6.255 6.045 6.260 62,837,100 388,601,236 6.1843 6.250 6.250 6.255 6.045 6.260 62,837,100 6.1843 4.52%
2024-04-11 0 5.980 5.980 5.985 5.955 6.190 60,402,800 366,478,329 6.0672 5.980 5.980 5.985 5.955 6.190 60,402,800 6.0672 0.50%
2024-04-10 0 5.950 5.945 5.950 5.910 6.130 85,338,500 511,401,514 5.9926 5.950 5.945 5.950 5.910 6.130 85,338,500 5.9926 -3.64%
2024-04-09 0 6.175 6.170 6.175 6.035 6.200 38,246,500 234,456,381 6.1301 6.175 6.170 6.175 6.035 6.200 38,246,500 6.1301 -1.12%
2024-04-08 0 6.245 6.240 6.245 6.120 6.380 43,685,500 272,850,717 6.2458 6.245 6.240 6.245 6.120 6.380 43,685,500 6.2458 -0.32%
2024-04-05 0 6.265 6.265 6.270 6.170 6.450 42,497,700 268,492,701 6.3178 6.265 6.265 6.270 6.170 6.450 42,497,700 6.3178 0.08%
2024-04-03 0 6.260 6.260 6.265 6.115 6.285 39,186,600 243,853,347 6.2229 6.260 6.260 6.265 6.115 6.285 39,186,600 6.2229 2.37%
2024-04-02 0 6.115 6.115 6.120 6.035 6.320 55,051,700 335,476,081 6.0938 6.115 6.115 6.120 6.035 6.320 55,051,700 6.0938 -4.45%
2024-03-28 0 6.400 6.390 6.400 6.260 6.565 47,812,600 305,533,491 6.3902 6.400 6.390 6.400 6.260 6.565 47,812,600 6.3902 -1.99%
2024-03-27 0 6.530 6.530 6.535 6.365 6.570 36,339,700 235,360,225 6.4767 6.530 6.530 6.535 6.365 6.570 36,339,700 6.4767 2.83%
2024-03-26 0 6.350 6.350 6.355 6.260 6.480 49,278,100 313,584,120 6.3636 6.350 6.350 6.355 6.260 6.480 49,278,100 6.3636 -1.63%
2024-03-25 0 6.455 6.455 6.460 6.350 6.490 30,785,600 197,577,541 6.4179 6.455 6.455 6.460 6.350 6.490 30,785,600 6.4179 0.39%
2024-03-22 0 6.430 6.430 6.435 6.230 6.550 58,830,300 378,213,018 6.4289 6.430 6.430 6.435 6.230 6.550 58,830,300 6.4289 4.38%
2024-03-21 0 6.160 6.160 6.165 6.070 6.265 54,531,500 334,820,585 6.1399 6.160 6.160 6.165 6.070 6.265 54,531,500 6.1399 -3.83%
2024-03-20 0 6.405 6.405 6.410 6.325 6.510 24,574,300 157,637,140 6.4147 6.405 6.405 6.410 6.325 6.510 24,574,300 6.4147 -0.08%
2024-03-19 0 6.410 6.410 6.415 6.310 6.465 29,054,400 185,861,491 6.3970 6.410 6.410 6.415 6.310 6.465 29,054,400 6.3970 2.48%
2024-03-18 0 6.255 6.255 6.265 6.215 6.345 25,593,100 160,569,063 6.2739 6.255 6.255 6.265 6.215 6.345 25,593,100 6.2739 -0.40%
2024-03-15 0 6.280 6.280 6.300 6.205 6.410 49,762,600 314,291,910 6.3158 6.280 6.280 6.300 6.205 6.410 49,762,600 6.3158 2.70%
2024-03-14 0 6.115 6.110 6.115 5.930 6.160 35,646,000 216,272,269 6.0672 6.115 6.110 6.115 5.930 6.160 35,646,000 6.0672 1.92%
2024-03-13 0 6.000 6.000 6.005 5.915 6.050 36,137,800 216,156,072 5.9814 6.000 6.000 6.005 5.915 6.050 36,137,800 5.9814 0.08%
2024-03-12 0 5.995 5.995 6.000 5.950 6.380 86,486,700 531,367,764 6.1439 5.995 5.995 6.000 5.950 6.380 86,486,700 6.1439 -6.62%
2024-03-11 0 6.420 6.415 6.420 6.370 6.545 34,443,100 221,685,740 6.4363 6.420 6.415 6.420 6.370 6.545 34,443,100 6.4363 -2.43%
2024-03-08 0 6.580 6.580 6.585 6.470 6.655 43,410,600 284,035,395 6.5430 6.580 6.580 6.585 6.470 6.655 43,410,600 6.5430 -1.94%
2024-03-07 0 6.710 6.710 6.715 6.460 6.780 31,535,400 208,974,465 6.6267 6.710 6.710 6.715 6.460 6.780 31,535,400 6.6267 2.21%
2024-03-06 0 6.565 6.560 6.565 6.475 6.825 56,171,500 371,598,919 6.6154 6.565 6.560 6.565 6.475 6.825 56,171,500 6.6154 -3.60%
2024-03-05 0 6.810 6.810 6.820 6.575 6.870 49,270,000 331,304,482 6.7243 6.810 6.810 6.820 6.575 6.870 49,270,000 6.7243 5.26%
2024-03-04 0 6.470 6.470 6.475 6.415 6.560 22,502,144 146,167,662 6.4957 6.470 6.470 6.475 6.415 6.560 22,502,144 6.4957 -0.08%
2024-03-01 0 6.475 6.475 6.480 6.420 6.730 40,175,800 262,208,823 6.5265 6.475 6.475 6.480 6.420 6.730 40,175,800 6.5265 -0.84%
2024-02-29 0 6.530 6.530 6.535 6.365 6.575 34,669,200 224,413,785 6.4730 6.530 6.530 6.535 6.365 6.575 34,669,200 6.4730 0.46%
2024-02-28 0 6.500 6.495 6.500 6.250 6.500 43,774,000 279,454,761 6.3840 6.500 6.495 6.500 6.250 6.500 43,774,000 6.3840 3.34%
2024-02-27 0 6.290 6.290 6.295 6.260 6.575 53,852,900 346,452,215 6.4333 6.290 6.290 6.295 6.260 6.575 53,852,900 6.4333 -2.10%
2024-02-26 0 6.425 6.425 6.430 6.320 6.465 36,541,900 234,323,557 6.4125 6.425 6.425 6.430 6.320 6.465 36,541,900 6.4125 1.34%
2024-02-23 0 6.340 6.335 6.340 6.220 6.410 61,979,000 393,017,720 6.3411 6.340 6.335 6.340 6.220 6.410 61,979,000 6.3411 0.00%
2024-02-22 0 6.340 6.340 6.345 6.340 6.595 50,461,400 326,360,132 6.4675 6.340 6.340 6.345 6.340 6.595 50,461,400 6.4675 -2.69%
2024-02-21 0 6.515 6.515 6.520 6.305 6.820 92,192,900 595,395,791 6.4582 6.515 6.515 6.520 6.305 6.820 92,192,900 6.4582 -3.48%
2024-02-20 0 6.750 6.750 6.755 6.690 6.900 36,088,500 246,032,958 6.8175 6.750 6.750 6.755 6.690 6.900 36,088,500 6.8175 -0.88%
2024-02-19 0 6.810 6.810 6.815 6.665 6.830 38,821,800 263,258,463 6.7812 6.810 6.810 6.815 6.665 6.830 38,821,800 6.7812 2.33%
2024-02-16 0 6.655 6.655 6.660 6.600 7.020 67,775,700 457,629,742 6.7521 6.655 6.655 6.660 6.600 7.020 67,775,700 6.7521 -4.86%
2024-02-15 0 6.995 6.990 6.995 6.920 7.190 43,388,500 305,550,238 7.0422 6.995 6.990 6.995 6.920 7.190 43,388,500 7.0422 -0.92%
2024-02-14 0 7.060 7.050 7.060 7.020 7.460 53,786,500 389,464,434 7.2409 7.060 7.050 7.060 7.020 7.460 53,786,500 7.2409 -1.94%
2024-02-09 0 7.200 7.195 7.200 7.120 7.370 30,829,400 224,342,259 7.2769 7.200 7.195 7.200 7.120 7.370 30,829,400 7.2769 1.98%
2024-02-08 0 7.060 7.055 7.060 6.870 7.115 48,475,300 338,911,272 6.9914 7.060 7.055 7.060 6.870 7.115 48,475,300 6.9914 2.47%
2024-02-07 0 6.890 6.885 6.890 6.595 6.910 69,151,300 467,919,475 6.7666 6.890 6.885 6.890 6.595 6.910 69,151,300 6.7666 1.10%
2024-02-06 0 6.815 6.815 6.820 6.795 7.390 96,237,700 675,539,920 7.0195 6.815 6.815 6.820 6.795 7.390 96,237,700 7.0195 -8.22%
2024-02-05 0 7.425 7.415 7.425 7.260 7.620 88,910,876 660,237,513 7.4258 7.425 7.415 7.425 7.260 7.620 88,910,876 7.4258 0.47%
2024-02-02 0 7.390 7.390 7.400 7.035 7.490 74,298,336 537,933,126 7.2402 7.390 7.390 7.400 7.035 7.490 74,298,336 7.2402 0.27%
2024-02-01 0 7.370 7.370 7.375 7.130 7.495 99,573,670 727,970,807 7.3109 7.370 7.370 7.375 7.130 7.495 99,573,670 7.3109 -1.07%
2024-01-31 0 7.450 7.450 7.460 7.195 7.495 60,375,074 446,259,505 7.3915 7.450 7.450 7.460 7.195 7.495 60,375,074 7.3915 2.76%
2024-01-30 0 7.250 7.245 7.250 7.075 7.265 58,643,000 420,815,125 7.1759 7.250 7.245 7.250 7.075 7.265 58,643,000 7.1759 5.15%
2024-01-29 0 6.895 6.895 6.900 6.730 6.960 82,341,800 564,264,481 6.8527 6.895 6.895 6.900 6.730 6.960 82,341,800 6.8527 -1.92%
2024-01-26 0 7.030 7.025 7.030 6.765 7.075 75,794,500 524,002,149 6.9135 7.030 7.025 7.030 6.765 7.075 75,794,500 6.9135 3.53%
2024-01-25 0 6.790 6.790 6.795 6.755 7.150 92,733,800 638,382,220 6.8840 6.790 6.790 6.795 6.755 7.150 92,733,800 6.8840 -3.76%
2024-01-24 0 7.055 7.055 7.060 7.000 7.580 80,484,700 587,592,308 7.3007 7.055 7.055 7.060 7.000 7.580 80,484,700 7.3007 -7.66%
2024-01-23 0 7.640 7.640 7.645 7.445 8.015 134,065,400 1,027,020,245 7.6606 7.640 7.640 7.645 7.445 8.015 134,065,400 7.6606 -5.15%
2024-01-22 0 8.055 8.050 8.055 7.600 8.220 46,207,600 367,856,174 7.9609 8.055 8.050 8.055 7.600 8.220 46,207,600 7.9609 4.54%
2024-01-19 0 7.705 7.705 7.710 7.470 7.795 30,839,600 234,778,375 7.6129 7.705 7.705 7.710 7.470 7.795 30,839,600 7.6129 1.12%
2024-01-18 0 7.620 7.620 7.625 7.545 7.825 48,288,800 370,985,233 7.6826 7.620 7.620 7.625 7.545 7.825 48,288,800 7.6826 -1.74%
2024-01-17 0 7.755 7.740 7.755 7.310 7.810 44,941,100 341,097,659 7.5899 7.755 7.740 7.755 7.310 7.810 44,941,100 7.5899 7.41%
2024-01-16 0 7.220 7.220 7.225 6.905 7.225 43,339,600 306,860,611 7.0804 7.220 7.220 7.225 6.905 7.225 43,339,600 7.0804 5.02%
2024-01-15 0 6.875 6.875 6.890 6.785 6.990 32,228,400 221,788,591 6.8818 6.875 6.875 6.890 6.785 6.990 32,228,400 6.8818 -0.07%
2024-01-12 0 6.880 6.880 6.885 6.740 6.935 31,287,400 213,762,549 6.8322 6.880 6.880 6.885 6.740 6.935 31,287,400 6.8322 1.10%
2024-01-11 0 6.805 6.805 6.810 6.675 6.990 44,517,000 302,320,336 6.7911 6.805 6.805 6.810 6.675 6.990 44,517,000 6.7911 -2.51%
2024-01-10 0 6.980 6.980 6.985 6.850 7.035 30,523,100 212,483,970 6.9614 6.980 6.980 6.985 6.850 7.035 30,523,100 6.9614 1.31%
2024-01-09 0 6.890 6.880 6.890 6.705 6.890 32,709,000 222,525,791 6.8032 6.890 6.880 6.890 6.705 6.890 32,709,000 6.8032 0.07%
2024-01-08 0 6.885 6.885 6.890 6.570 6.935 33,439,300 228,308,720 6.8276 6.885 6.885 6.890 6.570 6.935 33,439,300 6.8276 3.92%
2024-01-05 0 6.625 6.625 6.635 6.445 6.680 32,227,200 211,813,815 6.5725 6.625 6.625 6.635 6.445 6.680 32,227,200 6.5725 1.69%
2024-01-04 0 6.515 6.515 6.530 6.490 6.635 31,451,000 206,289,728 6.5591 6.515 6.515 6.530 6.490 6.635 31,451,000 6.5591 -0.15%
2024-01-03 0 6.525 6.525 6.530 6.505 6.585 26,052,800 170,605,254 6.5484 6.525 6.525 6.530 6.505 6.585 26,052,800 6.5484 1.71%
2024-01-02 0 6.415 6.405 6.415 6.160 6.455 31,513,700 200,139,579 6.3509 6.415 6.405 6.415 6.160 6.455 31,513,700 6.3509 3.30%
2023-12-29 0 6.210 6.210 6.220 6.165 6.270 24,505,300 152,546,484 6.2250 6.210 6.210 6.220 6.165 6.270 24,505,300 6.2250 0.49%
2023-12-28 0 6.180 6.180 6.190 6.160 6.500 61,213,200 383,313,095 6.2619 6.180 6.180 6.190 6.160 6.500 61,213,200 6.2619 -5.29%
2023-12-27 0 6.525 6.520 6.525 6.475 6.680 37,227,700 244,214,456 6.5600 6.525 6.520 6.525 6.475 6.680 37,227,700 6.5600 -3.62%
2023-12-22 0 6.770 6.765 6.770 6.345 6.810 68,878,100 454,568,614 6.5996 6.770 6.765 6.770 6.345 6.810 68,878,100 6.5996 3.83%
2023-12-21 0 6.520 6.520 6.535 6.510 6.725 30,843,100 203,316,708 6.5920 6.520 6.520 6.535 6.510 6.725 30,843,100 6.5920 -0.31%
2023-12-20 0 6.540 6.530 6.540 6.420 6.580 25,273,300 163,962,389 6.4876 6.540 6.530 6.540 6.420 6.580 25,273,300 6.4876 -1.43%
2023-12-19 0 6.635 6.630 6.635 6.565 6.705 25,472,000 168,901,568 6.6309 6.635 6.630 6.635 6.565 6.705 25,472,000 6.6309 1.45%
2023-12-18 0 6.540 6.535 6.540 6.465 6.575 26,701,500 174,229,779 6.5251 6.540 6.535 6.540 6.465 6.575 26,701,500 6.5251 2.35%
2023-12-15 0 6.390 6.385 6.390 6.250 6.595 67,151,600 428,731,202 6.3845 6.390 6.385 6.390 6.250 6.595 67,151,600 6.3845 -5.19%
2023-12-14 0 6.740 6.740 6.745 6.565 6.790 27,510,200 184,066,473 6.6908 6.740 6.740 6.745 6.565 6.790 27,510,200 6.6908 -2.11%
2023-12-13 0 6.885 6.875 6.885 6.775 6.940 19,337,600 132,573,925 6.8558 6.885 6.875 6.885 6.775 6.940 19,337,600 6.8558 2.08%
2023-12-12 0 6.745 6.745 6.750 6.700 6.925 27,223,300 184,669,862 6.7835 6.745 6.745 6.750 6.700 6.925 27,223,300 6.7835 -2.32%
2023-12-11 0 6.905 6.900 6.905 6.820 7.080 37,069,100 257,731,700 6.9527 6.905 6.900 6.905 6.820 7.080 37,069,100 6.9527 1.84%
2023-12-08 0 6.780 6.775 6.780 6.665 6.850 26,376,000 178,675,508 6.7742 6.780 6.775 6.780 6.665 6.850 26,376,000 6.7742 0.15%
2023-12-07 0 6.770 6.765 6.770 6.740 6.915 28,013,300 191,241,058 6.8268 6.770 6.765 6.770 6.740 6.915 28,013,300 6.8268 1.50%
2023-12-06 0 6.670 6.660 6.670 6.550 6.845 34,553,800 230,801,011 6.6795 6.670 6.660 6.670 6.550 6.845 34,553,800 6.6795 -1.69%
2023-12-05 0 6.785 6.780 6.785 6.540 6.855 35,986,700 241,757,847 6.7180 6.785 6.780 6.785 6.540 6.855 35,986,700 6.7180 4.06%
2023-12-04 0 6.520 6.520 6.525 6.250 6.535 33,221,300 212,693,950 6.4023 6.520 6.520 6.525 6.250 6.535 33,221,300 6.4023 2.35%
2023-12-01 0 6.370 6.370 6.375 6.200 6.380 30,945,800 194,724,225 6.2924 6.370 6.370 6.375 6.200 6.380 30,945,800 6.2924 2.33%
2023-11-30 0 6.225 6.220 6.225 6.185 6.330 31,606,800 197,651,020 6.2534 6.225 6.220 6.225 6.185 6.330 31,606,800 6.2534 -0.24%
2023-11-29 0 6.240 6.235 6.240 5.970 6.315 47,089,700 291,546,835 6.1913 6.240 6.235 6.240 5.970 6.315 47,089,700 6.1913 4.26%
2023-11-28 0 5.985 5.980 5.985 5.880 6.020 36,256,400 215,931,548 5.9557 5.985 5.980 5.985 5.880 6.020 36,256,400 5.9557 1.96%
2023-11-27 0 5.870 5.870 5.875 5.775 5.990 32,362,800 191,179,844 5.9074 5.870 5.870 5.875 5.775 5.990 32,362,800 5.9074 0.34%
2023-11-24 0 5.850 5.845 5.850 5.660 5.865 48,100,400 279,365,947 5.8080 5.850 5.845 5.850 5.660 5.865 48,100,400 5.8080 4.19%
2023-11-23 0 5.615 5.615 5.625 5.605 5.840 49,513,000 283,266,904 5.7211 5.615 5.615 5.625 5.605 5.840 49,513,000 5.7211 -2.09%
2023-11-22 0 5.735 5.735 5.740 5.695 5.790 27,203,200 156,282,845 5.7450 5.735 5.735 5.740 5.695 5.790 27,203,200 5.7450 -0.09%
2023-11-21 0 5.740 5.740 5.745 5.515 5.760 59,283,700 332,772,678 5.6132 5.740 5.740 5.745 5.515 5.760 59,283,700 5.6132 0.53%
2023-11-20 0 5.710 5.705 5.710 5.690 5.870 57,859,000 333,595,695 5.7657 5.710 5.705 5.710 5.690 5.870 57,859,000 5.7657 -3.63%
2023-11-17 0 5.925 5.925 5.930 5.810 5.955 49,969,800 294,245,410 5.8885 5.925 5.925 5.930 5.810 5.955 49,969,800 5.8885 4.13%
2023-11-16 0 5.690 5.690 5.695 5.475 5.755 71,892,200 407,687,862 5.6708 5.690 5.690 5.695 5.475 5.755 71,892,200 5.6708 2.99%
2023-11-15 0 5.525 5.520 5.525 5.500 5.740 87,555,500 492,956,798 5.6302 5.525 5.520 5.525 5.500 5.740 87,555,500 5.6302 -7.92%
2023-11-14 0 6.000 5.995 6.000 5.880 6.030 30,760,700 183,241,611 5.9570 6.000 5.995 6.000 5.880 6.030 30,760,700 5.9570 0.42%
2023-11-13 0 5.975 5.975 5.980 5.955 6.210 42,171,300 256,564,155 6.0839 5.975 5.975 5.980 5.955 6.210 42,171,300 6.0839 -2.85%
2023-11-10 0 6.150 6.150 6.155 6.020 6.165 40,450,700 247,542,469 6.1196 6.150 6.150 6.155 6.020 6.165 40,450,700 6.1196 3.80%
2023-11-09 0 5.925 5.925 5.930 5.855 5.970 42,574,900 252,122,878 5.9219 5.925 5.925 5.930 5.855 5.970 42,574,900 5.9219 0.42%
2023-11-08 0 5.900 5.895 5.900 5.775 5.920 35,337,400 206,802,779 5.8522 5.900 5.895 5.900 5.775 5.920 35,337,400 5.8522 0.94%
2023-11-07 0 5.845 5.840 5.845 5.695 5.845 49,176,900 284,142,368 5.7780 5.845 5.840 5.845 5.695 5.845 49,176,900 5.7780 3.54%
2023-11-06 0 5.645 5.645 5.650 5.595 5.700 60,544,100 341,770,985 5.6450 5.645 5.645 5.650 5.595 5.700 60,544,100 5.6450 -3.42%
2023-11-03 0 5.845 5.840 5.845 5.800 6.050 90,165,500 533,499,157 5.9169 5.845 5.840 5.845 5.800 6.050 90,165,500 5.9169 -5.11%
2023-11-02 0 6.160 6.160 6.165 5.990 6.195 38,525,000 234,856,479 6.0962 6.160 6.160 6.165 5.990 6.195 38,525,000 6.0962 -1.52%
2023-11-01 0 6.255 6.250 6.255 6.195 6.340 31,306,300 195,970,518 6.2598 6.255 6.250 6.255 6.195 6.340 31,306,300 6.2598 0.08%
2023-10-31 0 6.250 6.235 6.250 6.040 6.295 42,876,300 265,588,270 6.1943 6.250 6.235 6.250 6.040 6.295 42,876,300 6.1943 3.65%
2023-10-30 0 6.030 6.025 6.030 6.030 6.155 46,525,700 282,943,804 6.0815 6.030 6.025 6.030 6.030 6.155 46,525,700 6.0815 -0.08%
2023-10-27 0 6.035 6.035 6.040 5.965 6.275 79,638,500 485,903,591 6.1014 6.035 6.035 6.040 5.965 6.275 79,638,500 6.1014 -4.36%
2023-10-26 0 6.310 6.305 6.310 6.215 6.400 59,060,395 373,332,952 6.3212 6.310 6.305 6.310 6.215 6.400 59,060,395 6.3212 0.64%
2023-10-25 0 6.270 6.260 6.270 5.955 6.340 58,751,400 359,595,394 6.1206 6.270 6.260 6.270 5.955 6.340 58,751,400 6.1206 -1.26%
2023-10-24 0 6.350 6.340 6.350 6.240 6.435 47,441,300 300,225,448 6.3284 6.350 6.340 6.350 6.240 6.435 47,441,300 6.3284 1.76%
2023-10-20 0 6.240 6.240 6.245 6.125 6.280 53,680,400 333,305,080 6.2091 6.240 6.240 6.245 6.125 6.280 53,680,400 6.2091 1.55%
2023-10-19 0 6.145 6.140 6.145 5.975 6.145 49,622,405 300,925,774 6.0643 6.145 6.140 6.145 5.975 6.145 49,622,405 6.0643 5.40%
2023-10-18 0 5.830 5.830 5.835 5.765 5.910 48,042,100 279,748,392 5.8230 5.830 5.830 5.835 5.765 5.910 48,042,100 5.8230 0.43%
2023-10-17 0 5.805 5.805 5.810 5.765 5.875 32,025,500 186,223,444 5.8148 5.805 5.805 5.810 5.765 5.875 32,025,500 5.8148 -1.69%
2023-10-16 0 5.905 5.900 5.905 5.755 5.920 39,286,500 229,734,274 5.8477 5.905 5.900 5.905 5.755 5.920 39,286,500 5.8477 1.81%
2023-10-13 0 5.800 5.795 5.800 5.660 5.805 62,697,000 358,649,154 5.7204 5.800 5.795 5.800 5.660 5.805 62,697,000 5.7204 4.98%
2023-10-12 0 5.525 5.520 5.525 5.480 5.555 71,123,750 392,330,617 5.5162 5.525 5.520 5.525 5.480 5.555 71,123,750 5.5162 -3.41%
2023-10-11 0 5.720 5.720 5.725 5.645 5.735 69,829,700 398,046,475 5.7002 5.720 5.720 5.725 5.645 5.735 69,829,700 5.7002 -2.97%
2023-10-10 0 5.895 5.895 5.900 5.710 5.910 61,628,600 357,792,682 5.8056 5.895 5.895 5.900 5.710 5.910 61,628,600 5.8056 -1.75%
2023-10-09 0 6.000 5.995 6.000 5.920 6.055 31,950,800 191,195,136 5.9840 6.000 5.995 6.000 5.920 6.055 31,950,800 5.9840 0.00%
2023-10-06 0 6.000 6.000 6.005 5.915 6.095 56,982,500 342,192,453 6.0052 6.000 6.000 6.005 5.915 6.095 56,982,500 6.0052 -3.61%
2023-10-05 0 6.225 6.210 6.225 6.130 6.235 27,354,200 169,001,555 6.1783 6.225 6.210 6.225 6.130 6.235 27,354,200 6.1783 -0.08%
2023-10-04 0 6.230 6.230 6.235 6.170 6.300 34,122,600 212,977,526 6.2415 6.230 6.230 6.235 6.170 6.300 34,122,600 6.2415 1.14%
2023-10-03 0 6.160 6.155 6.160 5.965 6.210 47,069,300 288,795,644 6.1355 6.160 6.155 6.160 5.965 6.210 47,069,300 6.1355 6.21%
2023-09-29 0 5.800 5.800 5.805 5.720 6.050 72,920,000 425,726,972 5.8383 5.800 5.800 5.805 5.720 6.050 72,920,000 5.8383 -5.23%
2023-09-28 0 6.120 6.115 6.120 5.950 6.145 29,199,300 177,514,260 6.0794 6.120 6.115 6.120 5.950 6.145 29,199,300 6.0794 2.68%
2023-09-27 0 5.960 5.960 5.965 5.915 6.055 38,577,300 230,274,441 5.9692 5.960 5.960 5.965 5.915 6.055 38,577,300 5.9692 -1.57%
2023-09-26 0 6.055 6.050 6.055 5.885 6.110 48,058,800 288,155,724 5.9959 6.055 6.050 6.055 5.885 6.110 48,058,800 5.9959 2.98%
2023-09-25 0 5.880 5.875 5.880 5.655 5.880 33,811,400 196,408,312 5.8089 5.880 5.875 5.880 5.655 5.880 33,811,400 5.8089 4.26%
2023-09-22 0 5.640 5.640 5.650 5.640 6.020 69,930,400 406,158,736 5.8080 5.640 5.640 5.650 5.640 6.020 69,930,400 5.8080 -5.21%
2023-09-21 0 5.950 5.950 5.955 5.835 5.970 37,258,300 220,721,891 5.9241 5.950 5.950 5.955 5.835 5.970 37,258,300 5.9241 2.76%
2023-09-20 0 5.790 5.790 5.795 5.715 5.825 41,647,700 240,223,051 5.7680 5.790 5.790 5.795 5.715 5.825 41,647,700 5.7680 1.22%
2023-09-19 0 5.720 5.715 5.720 5.715 5.830 30,163,000 173,916,928 5.7659 5.720 5.715 5.720 5.715 5.830 30,163,000 5.7659 -0.87%
2023-09-18 0 5.770 5.765 5.770 5.650 5.800 45,112,300 258,311,388 5.7260 5.770 5.765 5.770 5.650 5.800 45,112,300 5.7260 3.22%
2023-09-15 0 5.590 5.590 5.595 5.475 5.700 74,484,000 413,567,280 5.5524 5.590 5.590 5.595 5.475 5.700 74,484,000 5.5524 -1.41%
2023-09-14 0 5.670 5.670 5.675 5.600 5.765 41,752,400 236,993,366 5.6762 5.670 5.670 5.675 5.600 5.765 41,752,400 5.6762 -0.53%
2023-09-13 0 5.700 5.700 5.720 5.590 5.755 30,830,200 175,595,625 5.6956 5.700 5.700 5.720 5.590 5.755 30,830,200 5.6956 -0.09%
2023-09-12 0 5.705 5.705 5.710 5.625 5.795 36,438,800 207,730,877 5.7008 5.705 5.705 5.710 5.625 5.795 36,438,800 5.7008 0.88%
2023-09-11 0 5.655 5.650 5.655 5.610 5.825 54,957,900 314,801,085 5.7280 5.655 5.650 5.655 5.610 5.825 54,957,900 5.7280 0.62%
2023-09-07 0 5.620 5.615 5.620 5.475 5.640 36,559,300 204,242,846 5.5866 5.620 5.615 5.620 5.475 5.640 36,559,300 5.5866 2.55%
2023-09-06 0 5.480 5.475 5.480 5.450 5.600 40,284,000 222,480,092 5.5228 5.480 5.475 5.480 5.450 5.600 40,284,000 5.5228 -0.09%
2023-09-05 0 5.485 5.480 5.485 5.320 5.495 57,444,900 310,878,867 5.4118 5.485 5.480 5.485 5.320 5.495 57,444,900 5.4118 4.68%
2023-09-04 0 5.240 5.240 5.245 5.210 5.420 82,152,700 433,883,916 5.2814 5.240 5.240 5.245 5.210 5.420 82,152,700 5.2814 -5.59%
2023-08-31 0 5.550 5.545 5.550 5.390 5.590 41,960,700 231,209,140 5.5101 5.550 5.545 5.550 5.390 5.590 41,960,700 5.5101 1.09%
2023-08-30 0 5.490 5.490 5.495 5.330 5.535 48,503,300 263,234,994 5.4272 5.490 5.490 5.495 5.330 5.535 48,503,300 5.4272 0.00%
2023-08-29 0 5.490 5.490 5.495 5.420 5.635 60,665,100 334,285,175 5.5103 5.490 5.490 5.495 5.420 5.635 60,665,100 5.5103 -4.02%
2023-08-28 0 5.720 5.720 5.725 5.445 5.730 44,856,800 251,650,222 5.6101 5.720 5.720 5.725 5.445 5.730 44,856,800 5.6101 -1.80%
2023-08-25 0 5.825 5.825 5.830 5.710 5.830 41,743,400 241,509,967 5.7856 5.825 5.825 5.830 5.710 5.830 41,743,400 5.7856 2.92%
2023-08-24 0 5.660 5.655 5.660 5.635 5.855 43,873,400 251,401,335 5.7302 5.660 5.655 5.660 5.635 5.855 43,873,400 5.7302 -4.23%
2023-08-23 0 5.910 5.905 5.910 5.810 6.000 37,098,800 219,673,635 5.9213 5.910 5.905 5.910 5.810 6.000 37,098,800 5.9213 -0.59%
2023-08-22 0 5.945 5.940 5.945 5.830 6.105 57,679,200 344,040,432 5.9647 5.945 5.940 5.945 5.830 6.105 57,679,200 5.9647 -2.06%
2023-08-21 0 6.070 6.065 6.070 5.905 6.085 59,466,800 356,765,081 5.9994 6.070 6.065 6.070 5.905 6.085 59,466,800 5.9994 3.58%
2023-08-18 0 5.860 5.855 5.860 5.620 5.870 58,047,400 335,007,307 5.7713 5.860 5.855 5.860 5.620 5.870 58,047,400 5.7713 4.27%
2023-08-17 0 5.620 5.615 5.620 5.575 5.885 77,435,200 443,002,196 5.7209 5.620 5.615 5.620 5.575 5.885 77,435,200 5.7209 0.18%
2023-08-16 0 5.610 5.600 5.610 5.545 5.650 49,321,500 276,560,746 5.6073 5.610 5.600 5.610 5.545 5.650 49,321,500 5.6073 2.47%
2023-08-15 0 5.475 5.465 5.475 5.370 5.505 57,240,000 311,684,162 5.4452 5.475 5.465 5.475 5.370 5.505 57,240,000 5.4452 2.43%
2023-08-14 0 5.345 5.345 5.350 5.340 5.475 69,070,600 374,097,339 5.4162 5.345 5.345 5.350 5.340 5.475 69,070,600 5.4162 3.29%
2023-08-11 0 5.175 5.175 5.180 5.050 5.200 39,554,100 203,742,096 5.1510 5.175 5.175 5.180 5.050 5.200 39,554,100 5.1510 1.77%
2023-08-10 0 5.085 5.080 5.085 5.050 5.210 56,118,900 288,835,473 5.1468 5.085 5.080 5.085 5.050 5.210 56,118,900 5.1468 -0.29%
2023-08-09 0 5.100 5.095 5.100 5.080 5.205 40,231,500 206,902,081 5.1428 5.100 5.095 5.100 5.080 5.205 40,231,500 5.1428 -0.49%
2023-08-08 0 5.125 5.125 5.130 5.030 5.170 85,868,300 438,783,386 5.1100 5.125 5.125 5.130 5.030 5.170 85,868,300 5.1100 3.74%
2023-08-07 0 4.940 4.940 4.944 4.928 5.040 38,720,600 192,217,853 4.9642 4.940 4.940 4.944 4.928 5.040 38,720,600 4.9642 0.08%
2023-08-04 0 4.936 4.934 4.936 4.768 4.978 63,981,000 311,461,723 4.8680 4.936 4.934 4.936 4.768 4.978 63,981,000 4.8680 -1.58%
2023-08-03 0 5.015 5.015 5.020 4.878 5.030 70,071,600 347,677,995 4.9618 5.015 5.015 5.020 4.878 5.030 70,071,600 4.9618 1.35%
2023-08-02 0 4.948 4.948 4.950 4.724 4.962 88,948,039 432,191,558 4.8589 4.948 4.948 4.950 4.724 4.962 88,948,039 4.8589 4.92%
2023-08-01 0 4.716 4.714 4.716 4.552 4.754 80,434,261 375,126,780 4.6638 4.716 4.714 4.716 4.552 4.754 80,434,261 4.6638 0.77%
2023-07-31 0 4.680 4.680 4.682 4.542 4.692 82,959,600 382,413,783 4.6096 4.680 4.680 4.682 4.542 4.692 82,959,600 4.6096 -1.47%
2023-07-28 0 4.750 4.750 4.752 4.740 5.015 124,002,300 600,686,555 4.8442 4.750 4.750 4.752 4.740 5.015 124,002,300 4.8442 -2.58%
2023-07-27 0 4.876 4.876 4.878 4.856 4.974 88,602,800 433,821,351 4.8962 4.876 4.876 4.878 4.856 4.974 88,602,800 4.8962 -3.16%
2023-07-26 0 5.035 5.035 5.040 5.010 5.095 44,894,100 226,601,868 5.0475 5.035 5.035 5.040 5.010 5.095 44,894,100 5.0475 0.70%
2023-07-25 0 5.000 4.998 5.000 4.972 5.190 142,526,900 722,366,477 5.0683 5.000 4.998 5.000 4.972 5.190 142,526,900 5.0683 -8.51%
2023-07-24 0 5.465 5.465 5.470 5.290 5.530 63,968,700 345,870,606 5.4069 5.465 5.465 5.470 5.290 5.530 63,968,700 5.4069 4.59%
2023-07-21 0 5.225 5.225 5.230 5.175 5.345 49,579,900 260,180,725 5.2477 5.225 5.225 5.230 5.175 5.345 49,579,900 5.2477 -1.79%
2023-07-20 0 5.320 5.320 5.330 5.145 5.335 41,365,200 217,220,265 5.2513 5.320 5.320 5.330 5.145 5.335 41,365,200 5.2513 0.38%
2023-07-19 0 5.300 5.290 5.300 5.265 5.440 69,103,800 371,006,267 5.3688 5.300 5.290 5.300 5.265 5.440 69,103,800 5.3688 0.57%
2023-07-18 0 5.270 5.265 5.270 5.115 5.285 61,962,411 324,616,588 5.2389 5.270 5.265 5.270 5.115 5.285 61,962,411 5.2389 4.15%
2023-07-14 0 5.060 5.055 5.060 4.992 5.070 43,490,889 219,243,146 5.0411 5.060 5.055 5.060 4.992 5.070 43,490,889 5.0411 -0.39%
2023-07-13 0 5.080 5.075 5.080 5.065 5.245 93,734,000 479,491,399 5.1154 5.080 5.075 5.080 5.065 5.245 93,734,000 5.1154 -5.40%
2023-07-12 0 5.370 5.370 5.375 5.315 5.440 47,401,200 254,714,366 5.3736 5.370 5.370 5.375 5.315 5.440 47,401,200 5.3736 -2.45%
2023-07-11 0 5.505 5.505 5.510 5.390 5.535 48,867,500 266,758,186 5.4588 5.505 5.505 5.510 5.390 5.535 48,867,500 5.4588 -1.78%
2023-07-10 0 5.605 5.600 5.605 5.400 5.635 39,669,700 219,085,207 5.5227 5.605 5.600 5.605 5.400 5.635 39,669,700 5.5227 -1.15%
2023-07-07 0 5.670 5.665 5.670 5.555 5.720 61,182,250 346,047,064 5.6560 5.670 5.665 5.670 5.555 5.720 61,182,250 5.6560 1.80%
2023-07-06 0 5.570 5.565 5.570 5.310 5.595 62,821,800 344,120,693 5.4777 5.570 5.565 5.570 5.310 5.595 62,821,800 5.4777 4.90%
2023-07-05 0 5.310 5.300 5.310 5.155 5.320 35,486,173 186,367,989 5.2518 5.310 5.300 5.310 5.155 5.320 35,486,173 5.2518 3.31%
2023-07-04 0 5.140 5.135 5.140 5.120 5.235 42,824,527 221,170,384 5.1646 5.140 5.135 5.140 5.120 5.235 42,824,527 5.1646 -1.06%
2023-07-03 0 5.195 5.195 5.200 5.160 5.375 58,413,300 306,035,662 5.2391 5.195 5.195 5.200 5.160 5.375 58,413,300 5.2391 -4.33%
2023-06-30 0 5.430 5.420 5.430 5.330 5.470 25,630,200 138,609,742 5.4081 5.430 5.420 5.430 5.330 5.470 25,630,200 5.4081 0.00%
2023-06-29 0 5.430 5.425 5.430 5.285 5.470 35,439,600 191,698,603 5.4092 5.430 5.425 5.430 5.285 5.470 35,439,600 5.4092 2.84%
2023-06-28 0 5.280 5.280 5.290 5.255 5.370 30,849,200 163,738,585 5.3077 5.280 5.280 5.290 5.255 5.370 30,849,200 5.3077 -0.19%
2023-06-27 0 5.290 5.290 5.295 5.250 5.465 41,020,400 218,647,352 5.3302 5.290 5.290 5.295 5.250 5.465 41,020,400 5.3302 -3.64%
2023-06-26 0 5.490 5.490 5.500 5.380 5.525 35,530,100 194,432,039 5.4723 5.490 5.490 5.500 5.380 5.525 35,530,100 5.4723 0.64%
2023-06-23 0 5.455 5.450 5.455 5.300 5.510 55,972,100 304,859,664 5.4466 5.455 5.450 5.455 5.300 5.510 55,972,100 5.4466 3.51%
2023-06-21 0 5.270 5.270 5.275 5.175 5.295 47,748,800 250,435,226 5.2448 5.270 5.270 5.275 5.175 5.295 47,748,800 5.2448 4.15%
2023-06-20 0 5.060 5.060 5.065 4.944 5.120 51,369,600 259,394,029 5.0496 5.060 5.060 5.065 4.944 5.120 51,369,600 5.0496 2.60%
2023-06-19 0 4.932 4.930 4.932 4.870 5.015 48,187,594 238,319,152 4.9457 4.932 4.930 4.932 4.870 5.015 48,187,594 4.9457 1.27%
2023-06-16 0 4.870 4.868 4.870 4.794 4.948 78,369,833 381,389,688 4.8665 4.870 4.868 4.870 4.794 4.948 78,369,833 4.8665 -2.01%
2023-06-15 0 4.970 4.968 4.970 4.966 5.145 75,574,627 380,905,323 5.0401 4.970 4.968 4.970 4.966 5.145 75,574,627 5.0401 -4.42%
2023-06-14 0 5.200 5.200 5.205 5.070 5.225 38,529,300 198,516,788 5.1524 5.200 5.200 5.205 5.070 5.225 38,529,300 5.1524 1.07%
2023-06-13 0 5.145 5.140 5.145 5.110 5.290 48,799,000 253,291,862 5.1905 5.145 5.140 5.145 5.110 5.290 48,799,000 5.1905 -1.25%
2023-06-12 0 5.210 5.210 5.220 5.190 5.295 33,569,500 175,937,434 5.2410 5.210 5.210 5.220 5.190 5.295 33,569,500 5.2410 -0.10%
2023-06-09 0 5.215 5.215 5.220 5.170 5.310 40,061,100 209,310,613 5.2248 5.215 5.215 5.220 5.170 5.310 40,061,100 5.2248 -1.51%
2023-06-08 0 5.295 5.290 5.295 5.250 5.390 39,964,500 212,788,479 5.3244 5.295 5.290 5.295 5.250 5.390 39,964,500 5.3244 -0.28%
2023-06-07 0 5.310 5.310 5.320 5.230 5.350 43,866,100 231,874,493 5.2860 5.310 5.310 5.320 5.230 5.350 43,866,100 5.2860 -1.94%
2023-06-06 0 5.415 5.410 5.415 5.250 5.455 66,635,600 357,310,001 5.3621 5.415 5.410 5.415 5.250 5.455 66,635,600 5.3621 0.09%
2023-06-05 0 5.410 5.410 5.430 5.400 5.535 39,996,300 218,229,130 5.4562 5.410 5.410 5.430 5.400 5.535 39,996,300 5.4562 -1.46%
2023-06-02 0 5.490 5.485 5.490 5.455 5.775 79,102,300 441,773,947 5.5848 5.490 5.485 5.490 5.455 5.775 79,102,300 5.5848 -8.35%
2023-06-01 0 5.990 5.985 5.990 5.820 6.010 53,082,700 313,432,205 5.9046 5.990 5.985 5.990 5.820 6.010 53,082,700 5.9046 0.34%
2023-05-31 0 5.970 5.970 5.990 5.865 6.085 59,737,350 358,247,387 5.9970 5.970 5.970 5.990 5.865 6.085 59,737,350 5.9970 4.19%
2023-05-30 0 5.730 5.730 5.735 5.690 5.870 66,773,400 386,563,654 5.7892 5.730 5.730 5.735 5.690 5.870 66,773,400 5.7892 -1.04%
2023-05-29 0 5.790 5.785 5.790 5.570 5.800 52,479,500 299,165,587 5.7006 5.790 5.785 5.790 5.570 5.800 52,479,500 5.7006 2.39%
2023-05-25 0 5.655 5.655 5.660 5.505 5.735 84,739,000 478,418,876 5.6458 5.655 5.655 5.660 5.505 5.735 84,739,000 5.6458 3.76%
2023-05-24 0 5.450 5.445 5.450 5.320 5.485 69,926,300 378,012,641 5.4059 5.450 5.445 5.450 5.320 5.485 69,926,300 5.4059 3.22%
2023-05-23 0 5.280 5.275 5.280 5.090 5.310 54,559,700 284,645,513 5.2171 5.280 5.275 5.280 5.090 5.310 54,559,700 5.2171 2.52%
2023-05-22 0 5.150 5.150 5.155 5.080 5.300 67,249,500 346,918,013 5.1587 5.150 5.150 5.155 5.080 5.300 67,249,500 5.1587 -2.46%
2023-05-19 0 5.280 5.280 5.285 5.205 5.345 75,372,800 398,116,063 5.2820 5.280 5.280 5.285 5.205 5.345 75,372,800 5.2820 2.42%
2023-05-18 0 5.155 5.155 5.160 5.055 5.205 59,101,700 304,197,162 5.1470 5.155 5.155 5.160 5.055 5.205 59,101,700 5.1470 -2.00%
2023-05-17 0 5.260 5.250 5.260 5.015 5.260 61,734,400 317,643,065 5.1453 5.260 5.250 5.260 5.015 5.260 61,734,400 5.1453 4.47%
2023-05-16 0 5.035 5.035 5.040 4.934 5.070 57,309,100 286,320,604 4.9961 5.035 5.035 5.040 4.934 5.070 57,309,100 4.9961 0.10%
2023-05-15 0 5.030 5.025 5.030 4.972 5.280 78,932,000 403,033,879 5.1061 5.030 5.025 5.030 4.972 5.280 78,932,000 5.1061 -3.73%
2023-05-12 0 5.225 5.220 5.225 5.085 5.225 48,097,200 248,542,474 5.1675 5.225 5.220 5.225 5.085 5.225 48,097,200 5.1675 1.46%
2023-05-11 0 5.150 5.145 5.150 5.080 5.245 39,333,800 202,914,808 5.1588 5.150 5.145 5.150 5.080 5.245 39,333,800 5.1588 0.00%
2023-05-10 0 5.150 5.145 5.150 5.090 5.190 44,984,000 231,803,326 5.1530 5.150 5.145 5.150 5.090 5.190 44,984,000 5.1530 0.78%
2023-05-09 0 5.110 5.105 5.110 4.882 5.120 78,263,200 390,927,424 4.9950 5.110 5.105 5.110 4.882 5.120 78,263,200 4.9950 4.71%
2023-05-08 0 4.880 4.878 4.880 4.870 5.000 86,557,500 426,257,602 4.9246 4.880 4.878 4.880 4.870 5.000 86,557,500 4.9246 -2.79%
2023-05-05 0 5.020 5.020 5.025 4.926 5.050 62,263,100 310,364,485 4.9847 5.020 5.020 5.025 4.926 5.050 62,263,100 4.9847 -0.59%
2023-05-04 0 5.050 5.045 5.050 5.035 5.210 70,270,900 357,772,013 5.0913 5.050 5.045 5.050 5.035 5.210 70,270,900 5.0913 -2.88%
2023-05-03 0 5.200 5.195 5.200 5.185 5.290 67,349,100 352,926,792 5.2403 5.200 5.195 5.200 5.185 5.290 67,349,100 5.2403 2.16%
2023-05-02 0 5.090 5.070 5.090 4.884 5.165 55,031,800 277,797,788 5.0480 5.090 5.070 5.090 4.884 5.165 55,031,800 5.0480 0.10%
2023-04-28 0 5.085 5.085 5.090 4.944 5.105 60,467,100 304,666,566 5.0386 5.085 5.085 5.090 4.944 5.105 60,467,100 5.0386 -0.97%
2023-04-27 0 5.135 5.135 5.140 5.095 5.220 34,717,100 179,268,474 5.1637 5.135 5.135 5.140 5.095 5.220 34,717,100 5.1637 -0.29%
2023-04-26 0 5.150 5.150 5.160 5.075 5.300 55,917,200 289,547,970 5.1782 5.150 5.150 5.160 5.075 5.300 55,917,200 5.1782 -1.81%
2023-04-25 0 5.245 5.240 5.245 5.080 5.280 64,204,400 334,814,973 5.2148 5.245 5.240 5.245 5.080 5.280 64,204,400 5.2148 3.55%
2023-04-24 0 5.065 5.060 5.065 4.964 5.170 75,759,210 384,633,145 5.0770 5.065 5.060 5.065 4.964 5.170 75,759,210 5.0770 0.80%
2023-04-21 0 5.025 5.020 5.025 4.856 5.050 65,080,600 322,259,769 4.9517 5.025 5.020 5.025 4.856 5.050 65,080,600 4.9517 3.48%
2023-04-20 0 4.856 4.854 4.856 4.812 4.898 40,044,500 194,333,182 4.8529 4.856 4.854 4.856 4.812 4.898 40,044,500 4.8529 -0.21%
2023-04-19 0 4.866 4.866 4.868 4.752 4.884 47,789,700 230,550,386 4.8243 4.866 4.866 4.868 4.752 4.884 47,789,700 4.8243 2.74%
2023-04-18 0 4.736 4.730 4.736 4.686 4.776 50,727,100 240,143,636 4.7340 4.736 4.730 4.736 4.686 4.776 50,727,100 4.7340 1.54%
2023-04-17 0 4.664 4.664 4.668 4.626 4.904 84,440,100 399,661,893 4.7331 4.664 4.664 4.668 4.626 4.904 84,440,100 4.7331 -3.44%
2023-04-14 0 4.830 4.826 4.830 4.804 4.898 39,039,500 189,142,493 4.8449 4.830 4.826 4.830 4.804 4.898 39,039,500 4.8449 -0.98%
2023-04-13 0 4.878 4.874 4.878 4.878 5.100 62,476,300 310,954,310 4.9772 4.878 4.874 4.878 4.878 5.100 62,476,300 4.9772 -0.45%
2023-04-12 0 4.900 4.898 4.900 4.794 4.918 33,226,200 161,972,214 4.8748 4.900 4.898 4.900 4.794 4.918 33,226,200 4.8748 2.04%
2023-04-11 0 4.802 4.800 4.802 4.668 4.896 55,709,100 266,672,689 4.7869 4.802 4.800 4.802 4.668 4.896 55,709,100 4.7869 -1.68%
2023-04-06 0 4.884 4.882 4.884 4.870 5.000 64,762,000 319,012,023 4.9259 4.884 4.882 4.884 4.870 5.000 64,762,000 4.9259 -0.33%
2023-04-04 0 4.900 4.900 4.904 4.840 4.978 53,295,500 261,990,998 4.9158 4.900 4.900 4.904 4.840 4.978 53,295,500 4.9158 1.24%
2023-04-03 0 4.840 4.840 4.844 4.808 4.934 61,432,800 299,059,467 4.8681 4.840 4.840 4.844 4.808 4.934 61,432,800 4.8681 -0.12%
2023-03-31 0 4.846 4.846 4.848 4.680 4.862 93,032,600 443,313,999 4.7651 4.846 4.846 4.848 4.680 4.862 93,032,600 4.7651 -0.94%
2023-03-30 0 4.892 4.890 4.892 4.874 5.035 69,036,300 341,269,237 4.9433 4.892 4.890 4.892 4.874 5.035 69,036,300 4.9433 -1.05%
2023-03-29 0 4.944 4.944 4.948 4.784 4.980 84,638,100 415,943,082 4.9144 4.944 4.944 4.948 4.784 4.980 84,638,100 4.9144 -4.28%
2023-03-28 0 5.165 5.165 5.170 5.090 5.275 53,623,100 278,005,961 5.1844 5.165 5.165 5.170 5.090 5.275 53,623,100 5.1844 -1.99%
2023-03-27 0 5.270 5.260 5.270 5.075 5.300 102,083,600 533,496,073 5.2261 5.270 5.260 5.270 5.075 5.300 102,083,600 5.2261 3.74%
2023-03-24 0 5.080 5.080 5.085 4.984 5.130 70,170,200 355,784,175 5.0703 5.080 5.080 5.085 4.984 5.130 70,170,200 5.0703 1.09%
2023-03-23 0 5.025 5.020 5.025 5.015 5.330 127,177,600 654,787,023 5.1486 5.025 5.020 5.025 5.015 5.330 127,177,600 5.1486 -4.65%
2023-03-22 0 5.270 5.270 5.275 5.155 5.340 78,527,300 410,699,384 5.2300 5.270 5.270 5.275 5.155 5.340 78,527,300 5.2300 -3.39%
2023-03-21 0 5.455 5.450 5.455 5.435 5.595 72,971,900 401,693,056 5.5048 5.455 5.450 5.455 5.435 5.595 72,971,900 5.5048 -2.59%
2023-03-20 0 5.600 5.600 5.605 5.400 5.700 84,462,700 470,017,420 5.5648 5.600 5.600 5.605 5.400 5.700 84,462,700 5.5648 5.46%
2023-03-17 0 5.310 5.310 5.315 5.275 5.450 82,644,700 442,255,836 5.3513 5.310 5.310 5.315 5.275 5.450 82,644,700 5.3513 -3.63%
2023-03-16 0 5.510 5.510 5.515 5.420 5.575 101,749,000 560,496,181 5.5086 5.510 5.510 5.515 5.420 5.575 101,749,000 5.5086 3.57%
2023-03-15 0 5.320 5.315 5.320 5.210 5.400 92,211,000 489,035,417 5.3034 5.320 5.315 5.320 5.210 5.400 92,211,000 5.3034 -3.54%
2023-03-14 0 5.515 5.515 5.520 5.285 5.570 80,279,700 437,134,247 5.4451 5.515 5.515 5.520 5.285 5.570 80,279,700 5.4451 4.85%
2023-03-13 0 5.260 5.260 5.265 5.195 5.445 87,536,200 464,426,130 5.3055 5.260 5.260 5.265 5.195 5.445 87,536,200 5.3055 -4.01%
2023-03-10 0 5.480 5.480 5.485 5.290 5.495 112,551,200 607,738,725 5.3997 5.480 5.480 5.485 5.290 5.495 112,551,200 5.3997 6.20%
2023-03-09 0 5.160 5.155 5.160 5.040 5.165 60,403,900 308,311,264 5.1042 5.160 5.155 5.160 5.040 5.165 60,403,900 5.1042 0.78%
2023-03-08 0 5.120 5.115 5.120 4.986 5.140 88,274,100 448,635,040 5.0823 5.120 5.115 5.120 4.986 5.140 88,274,100 5.0823 4.96%
2023-03-07 0 4.878 4.878 4.880 4.636 4.954 81,902,000 392,064,859 4.7870 4.878 4.878 4.880 4.636 4.954 81,902,000 4.7870 0.99%
2023-03-06 0 4.830 4.828 4.830 4.784 4.928 36,318,300 175,897,744 4.8432 4.830 4.828 4.830 4.784 4.928 36,318,300 4.8432 -0.41%
2023-03-03 0 4.850 4.850 4.854 4.778 4.886 48,223,200 232,940,088 4.8305 4.850 4.850 4.854 4.778 4.886 48,223,200 4.8305 -1.34%
2023-03-02 0 4.916 4.916 4.918 4.862 4.972 49,814,600 244,845,977 4.9151 4.916 4.916 4.918 4.862 4.972 49,814,600 4.9151 1.49%
2023-03-01 0 4.844 4.844 4.846 4.820 5.260 133,153,500 661,467,703 4.9677 4.844 4.844 4.846 4.820 5.260 133,153,500 4.9677 -8.08%
2023-02-28 0 5.270 5.270 5.280 5.085 5.295 57,687,300 299,766,500 5.1964 5.270 5.270 5.280 5.085 5.295 57,687,300 5.1964 1.15%
2023-02-27 0 5.210 5.210 5.215 5.135 5.295 58,826,900 306,987,856 5.2185 5.210 5.210 5.215 5.135 5.295 58,826,900 5.2185 0.77%
2023-02-24 0 5.170 5.170 5.175 5.065 5.175 83,220,700 427,382,584 5.1355 5.170 5.170 5.175 5.065 5.175 83,220,700 5.1355 3.48%
2023-02-23 0 4.996 4.996 4.998 4.878 5.015 60,661,850 300,706,655 4.9571 4.996 4.996 4.998 4.878 5.015 60,661,850 4.9571 0.56%
2023-02-22 0 4.968 4.968 4.970 4.870 5.005 65,669,350 324,521,876 4.9418 4.968 4.968 4.970 4.870 5.005 65,669,350 4.9418 1.22%
2023-02-21 0 4.908 4.908 4.910 4.724 4.924 77,461,200 376,111,209 4.8555 4.908 4.908 4.910 4.724 4.924 77,461,200 4.8555 3.50%
2023-02-20 0 4.742 4.742 4.744 4.708 4.894 73,940,000 354,242,851 4.7910 4.742 4.742 4.744 4.708 4.894 73,940,000 4.7910 -1.82%
2023-02-17 0 4.830 4.828 4.830 4.678 4.838 79,282,300 378,974,066 4.7801 4.830 4.828 4.830 4.678 4.838 79,282,300 4.7801 2.24%
2023-02-16 0 4.724 4.724 4.726 4.562 4.758 115,164,000 536,035,203 4.6545 4.724 4.724 4.726 4.562 4.758 115,164,000 4.6545 -1.87%
2023-02-15 0 4.814 4.812 4.814 4.656 4.834 89,285,100 427,854,575 4.7920 4.814 4.812 4.814 4.656 4.834 89,285,100 4.7920 3.48%
2023-02-14 0 4.652 4.648 4.652 4.600 4.682 38,368,300 178,352,757 4.6484 4.652 4.648 4.652 4.600 4.682 38,368,300 4.6484 0.35%
2023-02-13 0 4.636 4.636 4.640 4.608 4.796 82,841,400 389,146,155 4.6975 4.636 4.636 4.640 4.608 4.796 82,841,400 4.6975 0.00%
2023-02-10 0 4.636 4.632 4.636 4.460 4.640 85,079,900 389,752,092 4.5810 4.636 4.632 4.636 4.460 4.640 85,079,900 4.5810 4.37%
2023-02-09 0 4.442 4.442 4.444 4.440 4.650 87,579,800 395,409,514 4.5148 4.442 4.442 4.444 4.440 4.650 87,579,800 4.5148 -3.22%
2023-02-08 0 4.590 4.590 4.592 4.516 4.634 57,731,100 264,488,343 4.5814 4.590 4.590 4.592 4.516 4.634 57,731,100 4.5814 0.35%
2023-02-07 0 4.574 4.574 4.576 4.492 4.600 73,854,600 335,757,429 4.5462 4.574 4.574 4.576 4.492 4.600 73,854,600 4.5462 -1.04%
2023-02-06 0 4.622 4.622 4.624 4.562 4.672 105,470,400 487,851,529 4.6255 4.622 4.622 4.624 4.562 4.672 105,470,400 4.6255 3.96%
2023-02-03 0 4.446 4.444 4.446 4.368 4.510 96,861,800 431,624,183 4.4561 4.446 4.444 4.446 4.368 4.510 96,861,800 4.4561 3.11%
2023-02-02 0 4.312 4.312 4.318 4.176 4.328 59,905,000 254,774,541 4.2530 4.312 4.312 4.318 4.176 4.328 59,905,000 4.2530 0.75%
2023-02-01 0 4.280 4.280 4.282 4.268 4.410 79,999,700 346,304,872 4.3288 4.280 4.280 4.282 4.268 4.410 79,999,700 4.3288 -1.61%
2023-01-31 0 4.350 4.350 4.352 4.186 4.434 117,983,600 510,705,543 4.3286 4.350 4.350 4.352 4.186 4.434 117,983,600 4.3286 1.40%
2023-01-30 0 4.290 4.290 4.292 4.058 4.290 118,948,400 498,164,272 4.1881 4.290 4.290 4.292 4.058 4.290 118,948,400 4.1881 5.72%
2023-01-27 0 4.058 4.058 4.060 4.046 4.116 70,846,900 288,917,919 4.0781 4.058 4.058 4.060 4.046 4.116 70,846,900 4.0781 -1.02%
2023-01-26 0 4.100 4.100 4.102 4.100 4.174 107,738,600 445,612,226 4.1360 4.100 4.100 4.102 4.100 4.174 107,738,600 4.1360 -4.52%
2023-01-20 0 4.294 4.294 4.296 4.288 4.412 101,225,000 439,363,651 4.3405 4.294 4.294 4.296 4.288 4.412 101,225,000 4.3405 -3.51%
2023-01-19 0 4.450 4.450 4.454 4.410 4.564 82,469,200 369,637,836 4.4821 4.450 4.450 4.454 4.410 4.564 82,469,200 4.4821 0.27%
2023-01-18 0 4.438 4.436 4.438 4.426 4.538 57,399,100 256,812,921 4.4742 4.438 4.436 4.438 4.426 4.538 57,399,100 4.4742 -1.16%
2023-01-17 0 4.490 4.490 4.492 4.384 4.538 79,942,500 358,207,807 4.4808 4.490 4.490 4.492 4.384 4.538 79,942,500 4.4808 1.72%
2023-01-16 0 4.414 4.414 4.420 4.322 4.466 80,335,800 352,634,905 4.3895 4.414 4.414 4.420 4.322 4.466 80,335,800 4.3895 0.32%
2023-01-13 0 4.400 4.400 4.402 4.386 4.516 120,175,100 535,649,563 4.4572 4.400 4.400 4.402 4.386 4.516 120,175,100 4.4572 -2.31%
2023-01-12 0 4.504 4.502 4.504 4.418 4.612 91,328,100 412,018,167 4.5114 4.504 4.502 4.504 4.418 4.612 91,328,100 4.5114 -0.35%
2023-01-11 0 4.520 4.520 4.530 4.418 4.568 112,770,800 505,384,786 4.4815 4.520 4.520 4.530 4.418 4.568 112,770,800 4.4815 -1.09%
2023-01-10 0 4.570 4.570 4.572 4.534 4.630 71,142,300 325,721,857 4.5785 4.570 4.570 4.572 4.534 4.630 71,142,300 4.5785 0.22%
2023-01-09 0 4.560 4.558 4.560 4.500 4.622 89,682,900 408,951,540 4.5600 4.560 4.558 4.560 4.500 4.622 89,682,900 4.5600 -3.47%
2023-01-06 0 4.724 4.722 4.724 4.590 4.774 112,014,700 524,501,882 4.6824 4.724 4.722 4.724 4.590 4.774 112,014,700 4.6824 0.68%
2023-01-05 0 4.692 4.692 4.694 4.540 4.740 141,986,200 660,788,089 4.6539 4.692 4.692 4.694 4.540 4.740 141,986,200 4.6539 -2.74%
2023-01-04 0 4.824 4.822 4.824 4.820 5.100 159,583,700 788,014,478 4.9379 4.824 4.822 4.824 4.820 5.100 159,583,700 4.9379 -6.06%
2023-01-03 0 5.135 5.135 5.140 5.100 5.610 124,971,500 662,449,689 5.3008 5.135 5.135 5.140 5.100 5.610 124,971,500 5.3008 -3.57%
2022-12-30 0 5.325 5.320 5.325 5.165 5.325 43,583,300 229,478,364 5.2653 5.325 5.320 5.325 5.165 5.325 43,583,300 5.2653 -0.65%
2022-12-29 0 5.360 5.360 5.370 5.335 5.455 54,282,400 293,010,036 5.3979 5.360 5.360 5.370 5.335 5.455 54,282,400 5.3979 1.71%
2022-12-28 0 5.270 5.265 5.270 5.145 5.320 88,377,600 462,133,574 5.2291 5.270 5.265 5.270 5.145 5.320 88,377,600 5.2291 -3.30%
2022-12-23 0 5.450 5.445 5.450 5.390 5.560 64,483,700 351,440,691 5.4501 5.450 5.445 5.450 5.390 5.560 64,483,700 5.4501 1.21%
2022-12-22 0 5.385 5.385 5.390 5.345 5.520 91,957,700 497,706,681 5.4123 5.385 5.385 5.390 5.345 5.520 91,957,700 5.4123 -5.53%
2022-12-21 0 5.700 5.700 5.710 5.635 5.755 41,746,400 237,698,653 5.6939 5.700 5.700 5.710 5.635 5.755 41,746,400 5.6939 -0.61%
2022-12-20 0 5.735 5.730 5.735 5.620 5.850 103,713,000 595,000,188 5.7370 5.735 5.730 5.735 5.620 5.850 103,713,000 5.7370 2.59%
2022-12-19 0 5.590 5.590 5.595 5.330 5.635 58,800,300 325,601,200 5.5374 5.590 5.590 5.595 5.330 5.635 58,800,300 5.5374 1.36%
2022-12-16 0 5.515 5.515 5.520 5.410 5.710 80,665,600 448,491,044 5.5599 5.515 5.515 5.520 5.410 5.710 80,665,600 5.5599 -1.16%
2022-12-15 0 5.580 5.575 5.580 5.400 5.645 56,528,500 314,378,887 5.5614 5.580 5.575 5.580 5.400 5.645 56,528,500 5.5614 3.43%
2022-12-14 0 5.395 5.395 5.400 5.285 5.480 45,000,300 242,000,757 5.3778 5.395 5.395 5.400 5.285 5.480 45,000,300 5.3778 -0.64%
2022-12-13 0 5.430 5.430 5.440 5.380 5.560 42,140,100 229,914,567 5.4560 5.430 5.430 5.440 5.380 5.560 42,140,100 5.4560 -1.81%
2022-12-12 0 5.530 5.530 5.535 5.380 5.570 76,907,900 421,165,780 5.4762 5.530 5.530 5.535 5.380 5.570 76,907,900 5.4762 4.73%
2022-12-09 0 5.280 5.280 5.285 5.265 5.575 112,150,200 603,171,815 5.3783 5.280 5.280 5.285 5.265 5.575 112,150,200 5.3783 -4.78%
2022-12-08 0 5.545 5.545 5.550 5.500 5.835 94,204,800 532,494,884 5.6525 5.545 5.545 5.550 5.500 5.835 94,204,800 5.6525 -6.41%
2022-12-07 0 5.925 5.920 5.925 5.405 5.935 125,531,800 711,485,533 5.6678 5.925 5.920 5.925 5.405 5.935 125,531,800 5.6678 6.09%
2022-12-06 0 5.585 5.580 5.585 5.500 5.710 80,191,500 450,192,426 5.6140 5.585 5.580 5.585 5.500 5.710 80,191,500 5.6140 0.72%
2022-12-05 0 5.545 5.545 5.550 5.515 5.845 123,811,500 698,603,011 5.6425 5.545 5.545 5.550 5.515 5.845 123,811,500 5.6425 -8.50%
2022-12-02 0 6.060 6.055 6.060 5.970 6.155 68,314,000 413,922,840 6.0591 6.060 6.055 6.060 5.970 6.155 68,314,000 6.0591 0.33%
2022-12-01 0 6.040 6.035 6.040 5.710 6.075 108,087,700 637,734,694 5.9002 6.040 6.035 6.040 5.710 6.075 108,087,700 5.9002 -1.39%
2022-11-30 0 6.125 6.125 6.130 6.080 6.495 92,710,700 582,495,331 6.2829 6.125 6.125 6.130 6.080 6.495 92,710,700 6.2829 -4.45%
2022-11-29 0 6.410 6.405 6.410 6.390 6.990 123,236,000 816,834,985 6.6282 6.410 6.405 6.410 6.390 6.990 123,236,000 6.6282 -10.16%
2022-11-28 0 7.135 7.130 7.135 7.095 7.500 73,733,500 539,001,008 7.3101 7.135 7.130 7.135 7.095 7.500 73,733,500 7.3101 3.18%
2022-11-25 0 6.915 6.915 6.925 6.840 7.030 40,742,000 283,008,849 6.9464 6.915 6.915 6.925 6.840 7.030 40,742,000 6.9464 1.17%
2022-11-24 0 6.835 6.835 6.845 6.760 6.950 36,989,700 253,603,139 6.8560 6.835 6.835 6.845 6.760 6.950 36,989,700 6.8560 -1.51%
2022-11-23 0 6.940 6.940 6.945 6.850 7.065 50,159,300 348,748,987 6.9528 6.940 6.940 6.945 6.850 7.065 50,159,300 6.9528 -1.00%
2022-11-22 0 7.010 7.005 7.010 6.765 7.130 69,166,000 481,976,921 6.9684 7.010 7.005 7.010 6.765 7.130 69,166,000 6.9684 2.41%
2022-11-21 0 6.845 6.840 6.845 6.750 7.050 59,781,100 414,577,886 6.9349 6.845 6.840 6.845 6.750 7.050 59,781,100 6.9349 3.48%
2022-11-18 0 6.615 6.610 6.615 6.325 6.670 60,289,900 391,731,255 6.4975 6.615 6.610 6.615 6.325 6.670 60,289,900 6.4975 0.84%
2022-11-17 0 6.560 6.560 6.565 6.440 6.800 87,851,300 584,570,642 6.6541 6.560 6.560 6.565 6.440 6.800 87,851,300 6.6541 2.34%
2022-11-16 0 6.410 6.410 6.415 6.305 6.570 78,897,500 508,709,000 6.4477 6.410 6.410 6.415 6.305 6.570 78,897,500 6.4477 0.94%
2022-11-15 0 6.350 6.350 6.355 6.340 6.960 131,486,100 857,994,866 6.5254 6.350 6.350 6.355 6.340 6.960 131,486,100 6.5254 -8.50%
2022-11-14 0 6.940 6.940 6.945 6.600 6.995 102,947,700 700,960,905 6.8089 6.940 6.940 6.945 6.600 6.995 102,947,700 6.8089 -3.14%
2022-11-11 0 7.165 7.165 7.180 7.125 7.685 115,084,400 848,937,330 7.3766 7.165 7.165 7.180 7.125 7.685 115,084,400 7.3766 -15.51%
2022-11-10 0 8.480 8.475 8.480 8.445 8.630 43,298,800 369,567,390 8.5353 8.480 8.475 8.480 8.445 8.630 43,298,800 8.5353 2.91%
2022-11-09 0 8.240 8.235 8.240 7.840 8.345 41,809,900 341,481,643 8.1675 8.240 8.235 8.240 7.840 8.345 41,809,900 8.1675 2.74%
2022-11-08 0 8.020 8.015 8.020 7.855 8.140 40,527,400 325,696,300 8.0364 8.020 8.015 8.020 7.855 8.140 40,527,400 8.0364 0.44%
2022-11-07 0 7.985 7.980 7.985 7.740 8.655 88,250,600 710,063,922 8.0460 7.985 7.980 7.985 7.740 8.655 88,250,600 8.0460 -5.50%
2022-11-04 0 8.450 8.450 8.460 8.000 9.330 126,132,200 1,065,834,543 8.4501 8.450 8.450 8.460 8.000 9.330 126,132,200 8.4501 -10.86%
2022-11-03 0 9.480 9.475 9.480 9.120 9.515 50,289,600 469,660,974 9.3391 9.480 9.475 9.480 9.120 9.515 50,289,600 9.3391 6.76%
2022-11-02 0 8.880 8.875 8.885 8.815 9.540 48,479,400 443,053,123 9.1390 8.880 8.875 8.885 8.815 9.540 48,479,400 9.1390 -4.72%
2022-11-01 0 9.320 9.320 9.340 9.065 10.25 106,216,800 1,015,694,216 9.5625 9.320 9.320 9.340 9.065 10.25 106,216,800 9.5625 -10.21%
2022-10-31 0 10.38 10.38 10.39 9.810 10.51 41,928,400 427,033,538 10.185 10.38 10.38 10.39 9.810 10.51 41,928,400 10.185 2.06%
2022-10-28 0 10.17 10.17 10.18 9.440 10.26 45,356,200 448,871,925 9.8966 10.17 10.17 10.18 9.440 10.26 45,356,200 9.8966 7.45%
2022-10-27 0 9.465 9.465 9.470 8.965 9.485 49,167,300 452,790,544 9.2092 9.465 9.465 9.470 8.965 9.485 49,167,300 9.2092 -1.76%
2022-10-26 0 9.635 9.630 9.635 9.275 9.960 48,875,300 465,652,878 9.5274 9.635 9.630 9.635 9.275 9.960 48,875,300 9.5274 -1.63%
2022-10-25 0 9.795 9.795 9.810 9.465 10.10 67,828,100 663,362,997 9.7801 9.795 9.795 9.810 9.465 10.10 67,828,100 9.7801 0.10%
2022-10-24 0 9.785 9.780 9.785 8.800 9.905 66,079,400 626,087,872 9.4748 9.785 9.780 9.785 8.800 9.905 66,079,400 9.4748 12.60%
2022-10-21 0 8.690 8.680 8.690 8.550 8.785 29,034,000 251,935,843 8.6773 8.690 8.680 8.690 8.550 8.785 29,034,000 8.6773 0.40%
2022-10-20 0 8.655 8.650 8.655 8.445 8.905 60,996,000 532,805,207 8.7351 8.655 8.650 8.655 8.445 8.905 60,996,000 8.7351 3.10%
2022-10-19 0 8.395 8.395 8.400 8.005 8.410 40,028,000 329,468,325 8.2309 8.395 8.395 8.400 8.005 8.410 40,028,000 8.2309 4.74%
2022-10-18 0 8.015 8.015 8.025 8.015 8.390 55,190,900 450,332,064 8.1595 8.015 8.015 8.025 8.015 8.390 55,190,900 8.1595 -3.20%
2022-10-17 0 8.280 8.280 8.290 8.185 8.625 50,779,300 428,151,323 8.4316 8.280 8.280 8.290 8.185 8.625 50,779,300 8.4316 -0.90%
2022-10-14 0 8.355 8.355 8.360 7.890 8.420 71,917,700 583,399,808 8.1120 8.355 8.355 8.360 7.890 8.420 71,917,700 8.1120 -2.17%
2022-10-13 0 8.540 8.535 8.540 8.220 8.550 35,968,400 302,797,274 8.4184 8.540 8.535 8.540 8.220 8.550 35,968,400 8.4184 3.52%
2022-10-12 0 8.250 8.250 8.265 7.910 8.495 62,677,200 518,550,166 8.2733 8.250 8.250 8.265 7.910 8.495 62,677,200 8.2733 1.60%
2022-10-11 0 8.120 8.115 8.120 7.770 8.160 52,016,000 416,671,092 8.0104 8.120 8.115 8.120 7.770 8.160 52,016,000 8.0104 4.44%
2022-10-10 0 7.775 7.770 7.775 7.580 7.800 35,513,300 273,478,322 7.7007 7.775 7.770 7.775 7.580 7.800 35,513,300 7.7007 5.85%
2022-10-07 0 7.345 7.345 7.350 7.220 7.355 35,711,200 260,180,627 7.2857 7.345 7.345 7.350 7.220 7.355 35,711,200 7.2857 3.16%
2022-10-06 0 7.120 7.115 7.120 7.015 7.155 32,426,200 230,539,103 7.1097 7.120 7.115 7.120 7.015 7.155 32,426,200 7.1097 0.71%
2022-10-05 0 7.070 7.070 7.075 6.965 7.455 98,149,800 705,405,927 7.1870 7.070 7.070 7.075 6.965 7.455 98,149,800 7.1870 -11.68%
2022-10-03 0 8.005 8.005 8.010 7.835 8.150 38,520,600 308,525,400 8.0094 8.005 8.005 8.010 7.835 8.150 38,520,600 8.0094 1.72%
2022-09-30 0 7.870 7.865 7.870 7.755 8.045 43,461,800 343,176,605 7.8961 7.870 7.865 7.870 7.755 8.045 43,461,800 7.8961 -1.38%
2022-09-29 0 7.980 7.980 7.985 7.505 8.055 67,096,500 522,286,386 7.7841 7.980 7.980 7.985 7.505 8.055 67,096,500 7.7841 1.40%
2022-09-28 0 7.870 7.860 7.870 7.500 7.915 37,677,000 290,517,821 7.7107 7.870 7.860 7.870 7.500 7.915 37,677,000 7.7107 7.07%
2022-09-27 0 7.350 7.350 7.355 7.295 7.510 40,955,200 303,110,760 7.4010 7.350 7.350 7.355 7.295 7.510 40,955,200 7.4010 0.07%
2022-09-26 0 7.345 7.340 7.345 7.160 7.445 42,574,800 311,385,298 7.3138 7.345 7.340 7.345 7.160 7.445 42,574,800 7.3138 0.82%
2022-09-23 0 7.285 7.285 7.290 7.110 7.290 31,761,400 229,065,556 7.2121 7.285 7.285 7.290 7.110 7.290 31,761,400 7.2121 2.17%
2022-09-22 0 7.130 7.125 7.130 7.090 7.260 43,679,600 313,057,230 7.1671 7.130 7.125 7.130 7.090 7.260 43,679,600 7.1671 3.33%
2022-09-21 0 6.900 6.900 6.905 6.750 6.915 53,269,800 364,935,788 6.8507 6.900 6.900 6.905 6.750 6.915 53,269,800 6.8507 3.60%
2022-09-20 0 6.660 6.655 6.660 6.595 6.730 39,540,100 263,270,599 6.6583 6.660 6.655 6.660 6.595 6.730 39,540,100 6.6583 -2.35%
2022-09-19 0 6.820 6.820 6.825 6.700 6.865 45,360,400 309,008,974 6.8123 6.820 6.820 6.825 6.700 6.865 45,360,400 6.8123 2.33%
2022-09-16 0 6.665 6.665 6.670 6.575 6.760 49,456,500 329,667,339 6.6658 6.665 6.665 6.670 6.575 6.760 49,456,500 6.6658 1.29%
2022-09-15 0 6.580 6.570 6.580 6.520 6.650 29,583,700 194,448,306 6.5728 6.580 6.570 6.580 6.520 6.650 29,583,700 6.5728 -0.68%
2022-09-14 0 6.625 6.625 6.630 6.535 6.670 48,402,600 320,137,031 6.6140 6.625 6.625 6.630 6.535 6.670 48,402,600 6.6140 5.08%
2022-09-13 0 6.305 6.305 6.310 6.195 6.335 20,001,900 125,307,617 6.2648 6.305 6.305 6.310 6.195 6.335 20,001,900 6.2648 0.24%
2022-09-09 0 6.290 6.280 6.290 6.245 6.670 62,075,402 394,527,510 6.3556 6.290 6.280 6.290 6.245 6.670 62,075,402 6.3556 -5.70%
2022-09-08 0 6.670 6.660 6.670 6.500 6.695 24,227,500 160,002,626 6.6042 6.670 6.660 6.670 6.500 6.695 24,227,500 6.6042 1.99%
2022-09-07 0 6.540 6.535 6.540 6.505 6.685 39,428,000 260,520,184 6.6075 6.540 6.535 6.540 6.505 6.685 39,428,000 6.6075 1.87%
2022-09-06 0 6.420 6.410 6.420 6.325 6.495 30,817,200 197,867,200 6.4207 6.420 6.410 6.420 6.325 6.495 30,817,200 6.4207 -0.31%
2022-09-05 0 6.440 6.430 6.440 6.385 6.550 39,004,100 252,384,210 6.4707 6.440 6.430 6.440 6.385 6.550 39,004,100 6.4707 2.22%
2022-09-02 0 6.300 6.300 6.305 6.185 6.370 39,506,000 248,658,372 6.2942 6.300 6.300 6.305 6.185 6.370 39,506,000 6.2942 1.61%
2022-09-01 0 6.200 6.195 6.200 6.065 6.245 59,202,200 364,932,424 6.1642 6.200 6.195 6.200 6.065 6.245 59,202,200 6.1642 3.33%
2022-08-31 0 6.000 6.000 6.015 5.870 6.240 54,284,800 328,633,639 6.0539 6.000 6.000 6.015 5.870 6.240 54,284,800 6.0539 -0.25%
2022-08-30 0 6.015 6.015 6.020 5.935 6.195 50,048,400 304,678,611 6.0877 6.015 6.015 6.020 5.935 6.195 50,048,400 6.0877 1.09%
2022-08-29 0 5.950 5.950 5.955 5.920 6.035 46,157,200 275,769,906 5.9746 5.950 5.950 5.955 5.920 6.035 46,157,200 5.9746 1.19%
2022-08-26 0 5.880 5.880 5.885 5.860 5.940 55,732,900 329,252,277 5.9077 5.880 5.880 5.885 5.860 5.940 55,732,900 5.9077 -2.00%
2022-08-25 0 6.000 6.000 6.005 5.990 6.360 77,767,500 477,988,111 6.1464 6.000 6.000 6.005 5.990 6.360 77,767,500 6.1464 -7.41%
2022-08-24 0 6.480 6.480 6.490 6.310 6.525 31,696,500 204,811,848 6.4617 6.480 6.480 6.490 6.310 6.525 31,696,500 6.4617 2.21%
2022-08-23 0 6.340 6.335 6.340 6.200 6.410 51,428,500 325,229,586 6.3239 6.340 6.335 6.340 6.200 6.410 51,428,500 6.3239 2.18%
2022-08-22 0 6.205 6.200 6.205 6.110 6.280 40,674,100 251,503,279 6.1834 6.205 6.200 6.205 6.110 6.280 40,674,100 6.1834 1.06%
2022-08-19 0 6.140 6.140 6.150 6.060 6.230 35,247,800 216,116,859 6.1314 6.140 6.140 6.150 6.060 6.230 35,247,800 6.1314 -0.24%
2022-08-18 0 6.155 6.155 6.160 6.020 6.205 33,589,400 206,089,798 6.1356 6.155 6.155 6.160 6.020 6.205 33,589,400 6.1356 1.48%
2022-08-17 0 6.065 6.060 6.065 5.960 6.135 33,452,000 202,636,593 6.0575 6.065 6.060 6.065 5.960 6.135 33,452,000 6.0575 -1.14%
2022-08-16 0 6.135 6.130 6.135 5.910 6.210 48,398,700 294,081,469 6.0762 6.135 6.130 6.135 5.910 6.210 48,398,700 6.0762 2.51%
2022-08-15 0 5.985 5.985 5.995 5.855 6.030 39,581,300 235,594,027 5.9522 5.985 5.985 5.995 5.855 6.030 39,581,300 5.9522 1.10%
2022-08-12 0 5.920 5.920 5.925 5.890 6.020 40,542,000 241,341,460 5.9529 5.920 5.920 5.925 5.890 6.020 40,542,000 5.9529 -1.00%
2022-08-11 0 5.980 5.980 5.990 5.975 6.160 57,687,000 349,781,771 6.0634 5.980 5.980 5.990 5.975 6.160 57,687,000 6.0634 -5.00%
2022-08-10 0 6.295 6.285 6.295 6.075 6.370 59,594,600 373,724,953 6.2711 6.295 6.285 6.295 6.075 6.370 59,594,600 6.2711 4.22%
2022-08-09 0 6.040 6.030 6.040 5.885 6.135 40,573,000 244,108,506 6.0165 6.040 6.030 6.040 5.885 6.135 40,573,000 6.0165 0.58%
2022-08-08 0 6.005 6.005 6.010 5.930 6.080 30,914,400 186,181,048 6.0225 6.005 6.005 6.010 5.930 6.080 30,914,400 6.0225 1.35%
2022-08-05 0 5.925 5.925 5.930 5.880 5.995 38,153,100 226,191,482 5.9285 5.925 5.925 5.930 5.880 5.995 38,153,100 5.9285 -0.59%
2022-08-04 0 5.960 5.955 5.960 5.915 6.135 60,872,600 363,534,390 5.9721 5.960 5.955 5.960 5.915 6.135 60,872,600 5.9721 -4.33%
2022-08-03 0 6.230 6.225 6.230 6.100 6.260 46,341,600 286,277,796 6.1776 6.230 6.225 6.230 6.100 6.260 46,341,600 6.1776 -0.64%
2022-08-02 0 6.270 6.265 6.270 6.110 6.360 79,391,200 498,269,271 6.2761 6.270 6.265 6.270 6.110 6.360 79,391,200 6.2761 4.94%
2022-08-01 0 5.975 5.975 5.980 5.910 6.135 34,544,500 208,309,959 6.0302 5.975 5.975 5.980 5.910 6.135 34,544,500 6.0302 -0.17%
2022-07-29 0 5.985 5.980 5.985 5.700 6.030 75,330,000 446,131,932 5.9224 5.985 5.980 5.985 5.700 6.030 75,330,000 5.9224 4.63%
2022-07-28 0 5.720 5.720 5.725 5.620 5.765 35,138,500 200,524,800 5.7067 5.720 5.720 5.725 5.620 5.765 35,138,500 5.7067 0.53%
2022-07-27 0 5.690 5.690 5.695 5.635 5.740 57,573,800 327,951,097 5.6962 5.690 5.690 5.695 5.635 5.740 57,573,800 5.6962 2.61%
2022-07-26 0 5.545 5.545 5.550 5.525 5.750 71,597,500 400,799,618 5.5980 5.545 5.545 5.550 5.525 5.750 71,597,500 5.5980 -3.73%
2022-07-25 0 5.760 5.755 5.760 5.735 5.885 41,796,400 242,433,729 5.8003 5.760 5.755 5.760 5.735 5.885 41,796,400 5.8003 0.44%
2022-07-22 0 5.735 5.735 5.740 5.630 5.790 43,247,900 247,129,958 5.7143 5.735 5.735 5.740 5.630 5.790 43,247,900 5.7143 -0.61%
2022-07-21 0 5.770 5.770 5.780 5.610 5.795 49,380,000 281,702,319 5.7048 5.770 5.770 5.780 5.610 5.795 49,380,000 5.7048 3.31%
2022-07-20 0 5.585 5.580 5.585 5.455 5.585 57,340,300 316,616,381 5.5217 5.585 5.580 5.585 5.455 5.585 57,340,300 5.5217 -2.45%
2022-07-19 0 5.725 5.720 5.725 5.655 5.775 40,710,800 232,642,121 5.7145 5.725 5.720 5.725 5.655 5.775 40,710,800 5.7145 1.96%
2022-07-18 0 5.615 5.610 5.615 5.585 5.940 78,299,022 447,092,086 5.7101 5.615 5.610 5.615 5.585 5.940 78,299,022 5.7101 -5.39%
2022-07-15 0 5.935 5.930 5.935 5.735 5.985 97,190,000 569,504,947 5.8597 5.935 5.930 5.935 5.735 5.985 97,190,000 5.8597 3.94%
2022-07-14 0 5.710 5.710 5.715 5.615 5.805 69,025,000 393,968,812 5.7076 5.710 5.710 5.715 5.615 5.805 69,025,000 5.7076 0.88%
2022-07-13 0 5.660 5.650 5.660 5.530 5.700 51,493,878 288,531,885 5.6032 5.660 5.650 5.660 5.530 5.700 51,493,878 5.6032 0.35%
2022-07-12 0 5.640 5.640 5.645 5.515 5.665 62,870,600 352,525,457 5.6072 5.640 5.640 5.645 5.515 5.665 62,870,600 5.6072 2.17%
2022-07-11 0 5.520 5.515 5.520 5.300 5.550 76,605,200 418,933,368 5.4687 5.520 5.515 5.520 5.300 5.550 76,605,200 5.4687 5.75%
2022-07-08 0 5.220 5.215 5.220 5.080 5.255 40,089,800 207,944,202 5.1870 5.220 5.215 5.220 5.080 5.255 40,089,800 5.1870 -0.57%
2022-07-07 0 5.250 5.250 5.260 5.245 5.460 59,135,600 314,878,600 5.3247 5.250 5.250 5.260 5.245 5.460 59,135,600 5.3247 -1.13%
2022-07-06 0 5.310 5.310 5.335 5.185 5.440 101,490,960 542,329,338 5.3436 5.310 5.310 5.335 5.185 5.440 101,490,960 5.3436 2.61%
2022-07-05 0 5.175 5.175 5.180 5.000 5.195 51,813,900 264,694,172 5.1086 5.175 5.175 5.180 5.000 5.195 51,813,900 5.1086 -0.38%
2022-07-04 0 5.195 5.190 5.195 5.155 5.365 65,451,700 343,613,249 5.2499 5.195 5.190 5.195 5.155 5.365 65,451,700 5.2499 -0.10%
2022-06-30 0 5.200 5.190 5.200 5.070 5.270 61,515,300 317,752,711 5.1654 5.200 5.190 5.200 5.070 5.270 61,515,300 5.1654 1.17%
2022-06-29 0 5.140 5.135 5.140 5.005 5.200 77,593,500 396,048,124 5.1041 5.140 5.135 5.140 5.005 5.200 77,593,500 5.1041 2.92%
2022-06-28 0 4.994 4.992 4.994 4.954 5.180 87,418,700 442,829,402 5.0656 4.994 4.992 4.994 4.954 5.180 87,418,700 5.0656 -1.30%
2022-06-27 0 5.060 5.060 5.065 4.968 5.205 149,920,460 758,954,642 5.0624 5.060 5.060 5.065 4.968 5.205 149,920,460 5.0624 -5.15%
2022-06-24 0 5.335 5.330 5.335 5.300 5.500 97,279,200 522,578,011 5.3719 5.335 5.330 5.335 5.300 5.500 97,279,200 5.3719 -3.96%
2022-06-23 0 5.555 5.550 5.555 5.460 5.700 53,261,000 296,226,860 5.5618 5.555 5.550 5.555 5.460 5.700 53,261,000 5.5618 -2.29%
2022-06-22 0 5.685 5.685 5.690 5.455 5.700 66,274,100 370,353,034 5.5882 5.685 5.685 5.690 5.455 5.700 66,274,100 5.5882 3.27%
2022-06-21 0 5.505 5.450 5.505 5.415 5.635 82,209,800 450,906,818 5.4848 5.505 5.450 5.505 5.415 5.635 82,209,800 5.4848 -2.48%
2022-06-20 0 5.645 5.640 5.645 5.625 5.810 65,518,600 373,733,223 5.7042 5.645 5.640 5.645 5.625 5.810 65,518,600 5.7042 -0.70%
2022-06-17 0 5.685 5.685 5.690 5.655 5.900 58,360,500 334,341,660 5.7289 5.685 5.685 5.690 5.655 5.900 58,360,500 5.7289 -3.15%
2022-06-16 0 5.870 5.865 5.870 5.465 5.915 104,125,500 592,959,487 5.6947 5.870 5.865 5.870 5.465 5.915 104,125,500 5.6947 5.01%
2022-06-15 0 5.590 5.590 5.595 5.525 5.705 86,000,300 480,579,530 5.5881 5.590 5.590 5.595 5.525 5.705 86,000,300 5.5881 -2.27%
2022-06-14 0 5.720 5.720 5.725 5.665 5.910 97,309,400 562,843,168 5.7841 5.720 5.720 5.725 5.665 5.910 97,309,400 5.7841 -0.26%
2022-06-13 0 5.735 5.735 5.740 5.600 5.760 99,831,400 567,571,338 5.6853 5.735 5.735 5.740 5.600 5.760 99,831,400 5.6853 7.10%
2022-06-10 0 5.355 5.355 5.360 5.300 5.515 77,099,900 415,753,708 5.3924 5.355 5.355 5.360 5.300 5.515 77,099,900 5.3924 0.19%
2022-06-09 0 5.345 5.345 5.350 5.200 5.385 64,377,200 340,956,685 5.2962 5.345 5.345 5.350 5.200 5.385 64,377,200 5.2962 1.14%
2022-06-08 0 5.285 5.285 5.290 5.250 5.450 102,738,580 546,459,239 5.3189 5.285 5.285 5.290 5.250 5.450 102,738,580 5.3189 -4.43%
2022-06-07 0 5.530 5.530 5.535 5.420 5.595 55,590,100 305,949,381 5.5037 5.530 5.530 5.535 5.420 5.595 55,590,100 5.5037 0.55%
2022-06-06 0 5.500 5.500 5.505 5.440 5.820 71,891,800 403,326,556 5.6102 5.500 5.500 5.505 5.440 5.820 71,891,800 5.6102 -5.17%
2022-06-02 0 5.800 5.795 5.800 5.765 5.895 53,342,400 311,055,039 5.8313 5.800 5.795 5.800 5.765 5.895 53,342,400 5.8313 2.20%
2022-06-01 0 5.675 5.675 5.680 5.610 5.745 48,270,300 273,886,518 5.6740 5.675 5.675 5.680 5.610 5.745 48,270,300 5.6740 -0.26%
2022-05-31 0 5.690 5.685 5.690 5.625 5.840 69,960,100 400,115,397 5.7192 5.690 5.685 5.690 5.625 5.840 69,960,100 5.7192 -1.98%
2022-05-30 0 5.805 5.805 5.810 5.765 5.990 76,148,100 444,407,525 5.8361 5.805 5.805 5.810 5.765 5.990 76,148,100 5.8361 -4.21%
2022-05-27 0 6.060 6.060 6.065 5.990 6.180 84,592,100 512,869,186 6.0628 6.060 6.060 6.065 5.990 6.180 84,592,100 6.0628 -6.19%
2022-05-26 0 6.460 6.460 6.465 6.300 6.600 52,314,600 340,586,349 6.5103 6.460 6.460 6.465 6.300 6.600 52,314,600 6.5103 1.17%
2022-05-25 0 6.385 6.385 6.390 6.270 6.480 33,392,200 213,528,924 6.3946 6.385 6.385 6.390 6.270 6.480 33,392,200 6.3946 -1.47%
2022-05-24 0 6.480 6.475 6.480 6.215 6.545 63,798,000 409,760,385 6.4228 6.480 6.475 6.480 6.215 6.545 63,798,000 6.4228 3.35%
2022-05-23 0 6.270 6.270 6.275 6.130 6.375 56,109,200 352,359,245 6.2799 6.270 6.270 6.275 6.130 6.375 56,109,200 6.2799 2.45%
2022-05-20 0 6.120 6.120 6.125 6.070 6.335 84,323,200 523,027,586 6.2027 6.120 6.120 6.125 6.070 6.335 84,323,200 6.2027 -6.28%
2022-05-19 0 6.530 6.525 6.530 6.420 6.660 71,854,700 470,768,955 6.5517 6.530 6.525 6.530 6.420 6.660 71,854,700 6.5517 4.98%
2022-05-18 0 6.220 6.220 6.225 6.175 6.365 40,423,200 254,391,720 6.2932 6.220 6.220 6.225 6.175 6.365 40,423,200 6.2932 -0.72%
2022-05-17 0 6.265 6.265 6.270 6.225 6.620 68,439,600 435,545,561 6.3639 6.265 6.265 6.270 6.225 6.620 68,439,600 6.3639 -6.49%
2022-05-16 0 6.700 6.700 6.705 6.520 6.815 42,674,800 286,037,433 6.7027 6.700 6.700 6.705 6.520 6.815 42,674,800 6.7027 -0.30%
2022-05-13 0 6.720 6.715 6.720 6.690 6.965 72,305,600 491,374,740 6.7958 6.720 6.715 6.720 6.690 6.965 72,305,600 6.7958 -5.75%
2022-05-12 0 7.130 7.130 7.135 6.880 7.145 52,649,500 369,868,189 7.0251 7.130 7.130 7.135 6.880 7.145 52,649,500 7.0251 4.70%
2022-05-11 0 6.810 6.800 6.810 6.630 7.070 70,517,700 478,309,549 6.7828 6.810 6.800 6.810 6.630 7.070 70,517,700 6.7828 -2.30%
2022-05-10 0 6.970 6.970 6.975 6.865 7.260 75,842,500 534,206,426 7.0436 6.970 6.970 6.975 6.865 7.260 75,842,500 7.0436 4.19%
2022-05-06 0 6.690 6.690 6.695 6.515 6.730 70,806,400 469,594,167 6.6321 6.690 6.690 6.695 6.515 6.730 70,806,400 6.6321 7.38%
2022-05-05 0 6.230 6.230 6.235 5.920 6.245 37,484,600 228,387,011 6.0928 6.230 6.230 6.235 5.920 6.245 37,484,600 6.0928 0.81%
2022-05-04 0 6.180 6.175 6.185 6.080 6.235 30,469,900 187,898,943 6.1667 6.180 6.175 6.185 6.080 6.235 30,469,900 6.1667 2.32%
2022-05-03 0 6.040 6.040 6.050 5.925 6.315 61,050,000 372,381,444 6.0996 6.040 6.040 6.050 5.925 6.315 61,050,000 6.0996 -0.08%
2022-04-29 0 6.045 6.040 6.045 5.990 6.755 137,142,073 854,385,640 6.2299 6.045 6.040 6.045 5.990 6.755 137,142,073 6.2299 -8.89%
2022-04-28 0 6.635 6.630 6.635 6.585 6.820 60,931,345 407,555,833 6.6888 6.635 6.630 6.635 6.585 6.820 60,931,345 6.6888 -2.43%
2022-04-27 0 6.800 6.800 6.805 6.745 6.995 79,987,900 547,510,277 6.8449 6.800 6.800 6.805 6.745 6.995 79,987,900 6.8449 -0.58%
2022-04-26 0 6.840 6.835 6.840 6.590 6.875 82,610,500 556,842,468 6.7406 6.840 6.835 6.840 6.590 6.875 82,610,500 6.7406 -0.51%
2022-04-25 0 6.875 6.870 6.875 6.640 6.925 132,309,300 896,223,825 6.7737 6.875 6.870 6.875 6.640 6.925 132,309,300 6.7737 7.42%
2022-04-22 0 6.400 6.400 6.410 6.355 6.685 110,153,184 716,406,166 6.5037 6.400 6.400 6.410 6.355 6.685 110,153,184 6.5037 0.47%
2022-04-21 0 6.370 6.370 6.375 6.235 6.490 95,629,298 609,319,994 6.3717 6.370 6.370 6.375 6.235 6.490 95,629,298 6.3717 2.17%
2022-04-20 0 6.235 6.230 6.235 6.060 6.265 62,947,500 388,824,003 6.1770 6.235 6.230 6.235 6.060 6.265 62,947,500 6.1770 0.73%
2022-04-19 0 6.190 6.185 6.190 6.085 6.260 73,072,800 452,123,543 6.1873 6.190 6.185 6.190 6.085 6.260 73,072,800 6.1873 4.65%
2022-04-14 0 5.915 5.915 5.920 5.865 5.995 49,301,800 292,037,583 5.9235 5.915 5.915 5.920 5.865 5.995 49,301,800 5.9235 -1.58%
2022-04-13 0 6.010 6.005 6.010 5.900 6.125 56,784,400 341,176,124 6.0083 6.010 6.005 6.010 5.900 6.125 56,784,400 6.0083 -0.33%
2022-04-12 0 6.030 6.030 6.035 5.900 6.220 128,390,200 776,661,702 6.0492 6.030 6.030 6.035 5.900 6.220 128,390,200 6.0492 -1.23%
2022-04-11 0 6.105 6.100 6.105 5.830 6.130 113,423,400 684,587,765 6.0357 6.105 6.100 6.105 5.830 6.130 113,423,400 6.0357 6.17%
2022-04-08 0 5.750 5.745 5.750 5.745 5.900 78,984,100 459,265,643 5.8147 5.750 5.745 5.750 5.745 5.900 78,984,100 5.8147 -0.17%
2022-04-07 0 5.760 5.760 5.765 5.565 5.805 84,471,900 482,281,010 5.7094 5.760 5.760 5.765 5.565 5.805 84,471,900 5.7094 1.77%
2022-04-06 0 5.660 5.655 5.660 5.550 5.675 64,425,800 361,720,141 5.6145 5.660 5.655 5.660 5.550 5.675 64,425,800 5.6145 4.14%
2022-04-04 0 5.435 5.430 5.435 5.420 5.630 98,353,100 541,847,905 5.5092 5.435 5.430 5.435 5.420 5.630 98,353,100 5.5092 -4.40%
2022-04-01 0 5.685 5.680 5.685 5.675 5.930 95,169,900 551,431,098 5.7942 5.685 5.680 5.685 5.675 5.930 95,169,900 5.7942 0.09%
2022-03-31 0 5.680 5.675 5.680 5.580 5.735 76,234,400 431,815,856 5.6643 5.680 5.675 5.680 5.580 5.735 76,234,400 5.6643 1.61%
2022-03-30 0 5.590 5.585 5.590 5.500 5.675 105,060,800 585,494,744 5.5729 5.590 5.585 5.590 5.500 5.675 105,060,800 5.5729 -2.78%
2022-03-29 0 5.750 5.750 5.755 5.740 5.855 54,697,500 316,440,959 5.7853 5.750 5.750 5.755 5.740 5.855 54,697,500 5.7853 -2.21%
2022-03-28 0 5.880 5.875 5.880 5.815 6.145 113,226,200 674,515,598 5.9572 5.880 5.875 5.880 5.815 6.145 113,226,200 5.9572 -2.65%
2022-03-25 0 6.040 6.035 6.040 5.760 6.100 108,162,100 644,205,894 5.9559 6.040 6.035 6.040 5.760 6.100 108,162,100 5.9559 4.68%
2022-03-24 0 5.770 5.770 5.775 5.615 5.795 87,498,400 500,078,326 5.7153 5.770 5.770 5.775 5.615 5.795 87,498,400 5.7153 2.03%
2022-03-23 0 5.655 5.655 5.660 5.525 5.750 103,627,400 583,641,317 5.6321 5.655 5.655 5.660 5.525 5.750 103,627,400 5.6321 -2.50%
2022-03-22 0 5.800 5.795 5.800 5.780 6.190 91,051,200 542,890,084 5.9625 5.800 5.795 5.800 5.780 6.190 91,051,200 5.9625 -6.30%
2022-03-21 0 6.190 6.190 6.195 5.855 6.265 79,166,600 482,869,353 6.0994 6.190 6.190 6.195 5.855 6.265 79,166,600 6.0994 2.23%
2022-03-18 0 6.055 6.050 6.055 5.945 6.350 115,187,800 708,966,909 6.1549 6.055 6.050 6.055 5.945 6.350 115,187,800 6.1549 -0.57%
2022-03-17 0 6.090 6.085 6.090 6.060 6.525 163,720,500 1,022,417,157 6.2449 6.090 6.085 6.090 6.060 6.525 163,720,500 6.2449 -13.49%
2022-03-16 0 7.040 7.040 7.045 6.990 8.430 197,370,300 1,485,828,950 7.5281 7.040 7.040 7.045 6.990 8.430 197,370,300 7.5281 -17.76%
2022-03-15 0 8.560 8.555 8.560 7.825 8.720 136,292,900 1,135,385,142 8.3305 8.560 8.555 8.560 7.825 8.720 136,292,900 8.3305 10.88%
2022-03-14 0 7.720 7.705 7.720 7.275 7.790 113,494,700 855,039,956 7.5337 7.720 7.705 7.720 7.275 7.790 113,494,700 7.5337 10.29%
2022-03-11 0 7.000 7.000 7.010 6.870 7.340 85,565,000 612,080,960 7.1534 7.000 7.000 7.010 6.870 7.340 85,565,000 7.1534 2.71%
2022-03-10 0 6.815 6.810 6.815 6.665 6.935 60,245,900 409,256,417 6.7931 6.815 6.810 6.815 6.665 6.935 60,245,900 6.7931 -2.92%
2022-03-09 0 7.020 7.020 7.030 6.790 7.360 101,444,700 721,739,041 7.1146 7.020 7.020 7.030 6.790 7.360 101,444,700 7.1146 1.01%
2022-03-08 0 6.950 6.950 6.955 6.575 7.020 90,754,430 619,317,750 6.8241 6.950 6.950 6.955 6.575 7.020 90,754,430 6.8241 3.27%
2022-03-07 0 6.730 6.730 6.740 6.565 6.895 106,399,500 715,254,999 6.7224 6.730 6.730 6.740 6.565 6.895 106,399,500 6.7224 7.42%
2022-03-04 0 6.265 6.265 6.270 6.205 6.310 75,444,100 473,303,558 6.2736 6.265 6.265 6.270 6.205 6.310 75,444,100 6.2736 4.68%
2022-03-03 0 5.985 5.985 5.990 5.945 6.030 35,789,000 214,157,512 5.9839 5.985 5.985 5.990 5.945 6.030 35,789,000 5.9839 -0.83%
2022-03-02 0 6.035 6.035 6.040 5.860 6.060 52,714,250 314,959,737 5.9749 6.035 6.035 6.040 5.860 6.060 52,714,250 5.9749 3.34%
2022-03-01 0 5.840 5.825 5.840 5.730 5.910 47,555,800 276,684,268 5.8181 5.840 5.825 5.840 5.730 5.910 47,555,800 5.8181 -0.17%
2022-02-28 0 5.850 5.850 5.855 5.800 6.000 75,953,300 450,173,576 5.9270 5.850 5.850 5.855 5.800 6.000 75,953,300 5.9270 0.69%
2022-02-25 0 5.810 5.810 5.815 5.685 5.840 87,376,100 503,929,056 5.7674 5.810 5.810 5.815 5.685 5.840 87,376,100 5.7674 0.78%
2022-02-24 0 5.765 5.760 5.765 5.535 5.810 110,931,400 632,649,970 5.7031 5.765 5.760 5.765 5.535 5.810 110,931,400 5.7031 6.37%
2022-02-23 0 5.420 5.415 5.420 5.380 5.480 38,710,300 209,937,386 5.4233 5.420 5.415 5.420 5.380 5.480 38,710,300 5.4233 -1.36%
2022-02-22 0 5.495 5.495 5.500 5.320 5.550 111,765,300 612,144,423 5.4771 5.495 5.495 5.500 5.320 5.550 111,765,300 5.4771 5.67%
2022-02-21 0 5.200 5.195 5.200 5.180 5.275 53,841,400 280,776,951 5.2149 5.200 5.195 5.200 5.180 5.275 53,841,400 5.2149 0.97%
2022-02-18 0 5.150 5.145 5.150 4.964 5.150 78,680,100 397,011,683 5.0459 5.150 5.145 5.150 4.964 5.150 78,680,100 5.0459 3.58%
2022-02-17 0 4.972 4.972 4.978 4.920 5.065 49,102,200 244,860,374 4.9867 4.972 4.972 4.978 4.920 5.065 49,102,200 4.9867 -0.44%
2022-02-16 0 4.994 4.994 4.996 4.976 5.055 39,086,600 195,804,624 5.0095 4.994 4.994 4.996 4.976 5.055 39,086,600 5.0095 -3.12%
2022-02-15 0 5.155 5.150 5.155 5.045 5.185 47,158,500 241,552,658 5.1221 5.155 5.150 5.155 5.045 5.185 47,158,500 5.1221 1.98%
2022-02-14 0 5.055 5.055 5.060 4.980 5.080 57,658,100 290,673,901 5.0413 5.055 5.055 5.060 4.980 5.080 57,658,100 5.0413 2.33%
2022-02-11 0 4.940 4.940 4.942 4.902 4.980 64,656,400 319,495,633 4.9414 4.940 4.940 4.942 4.902 4.980 64,656,400 4.9414 0.24%
2022-02-10 0 4.928 4.928 4.930 4.884 5.015 51,957,600 257,670,550 4.9592 4.928 4.928 4.930 4.884 5.015 51,957,600 4.9592 -0.69%
2022-02-09 0 4.962 4.960 4.962 4.916 5.010 79,908,200 396,256,266 4.9589 4.962 4.960 4.962 4.916 5.010 79,908,200 4.9589 -3.74%
2022-02-08 0 5.155 5.155 5.160 5.075 5.240 39,194,200 202,918,369 5.1773 5.155 5.155 5.160 5.075 5.240 39,194,200 5.1773 1.28%
2022-02-07 0 5.090 5.085 5.090 5.055 5.155 41,917,500 214,198,956 5.1100 5.090 5.085 5.090 5.055 5.155 41,917,500 5.1100 0.30%
2022-02-04 0 5.075 5.070 5.075 5.045 5.270 104,400,000 534,759,635 5.1222 5.075 5.070 5.075 5.045 5.270 104,400,000 5.1222 -6.02%
2022-01-31 0 5.400 5.395 5.400 5.335 5.580 35,808,400 194,638,032 5.4355 5.400 5.395 5.400 5.335 5.580 35,808,400 5.4355 -2.53%
2022-01-28 0 5.540 5.530 5.540 5.385 5.560 53,479,600 294,871,944 5.5137 5.540 5.530 5.540 5.385 5.560 53,479,600 5.5137 1.74%
2022-01-27 0 5.445 5.440 5.445 5.335 5.530 88,252,599 480,674,135 5.4466 5.445 5.440 5.445 5.335 5.530 88,252,599 5.4466 3.91%
2022-01-26 0 5.240 5.235 5.240 5.140 5.295 47,299,900 246,170,736 5.2045 5.240 5.235 5.240 5.140 5.295 47,299,900 5.2045 -0.19%
2022-01-25 0 5.250 5.245 5.250 5.195 5.335 96,819,000 509,231,635 5.2596 5.250 5.245 5.250 5.195 5.335 96,819,000 5.2596 3.35%
2022-01-24 0 5.080 5.075 5.080 5.020 5.105 39,168,900 198,412,713 5.0656 5.080 5.075 5.080 5.020 5.105 39,168,900 5.0656 2.21%
2022-01-21 0 4.970 4.970 4.978 4.946 5.045 56,313,800 281,033,282 4.9905 4.970 4.970 4.978 4.946 5.045 56,313,800 4.9905 0.00%
2022-01-20 0 4.970 4.970 4.976 4.962 5.310 148,588,600 754,327,787 5.0766 4.970 4.970 4.976 4.962 5.310 148,588,600 5.0766 -7.36%
2022-01-19 0 5.365 5.355 5.365 5.260 5.405 44,762,700 238,454,051 5.3271 5.365 5.355 5.365 5.260 5.405 44,762,700 5.3271 0.47%
2022-01-18 0 5.340 5.335 5.340 5.215 5.375 39,590,700 209,368,440 5.2883 5.340 5.335 5.340 5.215 5.375 39,590,700 5.2883 0.75%
2022-01-17 0 5.300 5.295 5.300 5.210 5.340 28,435,200 150,379,401 5.2885 5.300 5.295 5.300 5.210 5.340 28,435,200 5.2885 1.44%
2022-01-14 0 5.225 5.225 5.230 5.215 5.315 40,406,100 212,962,978 5.2706 5.225 5.225 5.230 5.215 5.315 40,406,100 5.2706 0.10%
2022-01-13 0 5.220 5.215 5.220 5.160 5.255 58,280,300 303,085,289 5.2005 5.220 5.215 5.220 5.160 5.255 58,280,300 5.2005 -0.38%
2022-01-12 0 5.240 5.235 5.240 5.220 5.420 101,050,600 535,067,226 5.2950 5.240 5.235 5.240 5.220 5.420 101,050,600 5.2950 -5.42%
2022-01-11 0 5.540 5.540 5.545 5.465 5.600 45,325,300 250,822,781 5.5338 5.540 5.540 5.545 5.465 5.600 45,325,300 5.5338 0.27%
2022-01-10 0 5.525 5.520 5.525 5.490 5.675 49,954,900 277,355,757 5.5521 5.525 5.520 5.525 5.490 5.675 49,954,900 5.5521 -2.04%
2022-01-07 0 5.640 5.635 5.640 5.620 5.810 71,878,300 411,616,375 5.7266 5.640 5.635 5.640 5.620 5.810 71,878,300 5.7266 -3.59%
2022-01-06 0 5.850 5.845 5.850 5.840 6.030 77,308,078 459,703,722 5.9464 5.850 5.845 5.850 5.840 6.030 77,308,078 5.9464 -1.60%
2022-01-05 0 5.945 5.945 5.950 5.735 5.955 43,852,700 257,241,281 5.8660 5.945 5.945 5.950 5.735 5.955 43,852,700 5.8660 3.30%
2022-01-04 0 5.755 5.755 5.765 5.675 5.815 31,160,600 179,499,985 5.7605 5.755 5.755 5.765 5.675 5.815 31,160,600 5.7605 -0.17%
2022-01-03 0 5.765 5.760 5.770 5.585 5.800 27,864,500 159,642,786 5.7293 5.765 5.760 5.770 5.585 5.800 27,864,500 5.7293 1.50%
2021-12-31 0 5.680 5.680 5.685 5.595 5.705 33,045,500 186,270,613 5.6368 5.680 5.680 5.685 5.595 5.705 33,045,500 5.6368 -2.66%
2021-12-30 0 5.835 5.835 5.840 5.770 5.905 23,641,000 137,913,212 5.8336 5.835 5.835 5.840 5.770 5.905 23,641,000 5.8336 -0.60%
2021-12-29 0 5.870 5.865 5.870 5.770 5.900 28,274,600 165,482,328 5.8527 5.870 5.865 5.870 5.770 5.900 28,274,600 5.8527 1.82%
2021-12-28 0 5.765 5.765 5.770 5.755 5.860 40,620,100 235,529,322 5.7983 5.765 5.765 5.770 5.755 5.860 40,620,100 5.7983 -0.52%
2021-12-24 0 5.795 5.790 5.795 5.725 5.820 17,066,300 98,847,127 5.7919 5.795 5.790 5.795 5.725 5.820 17,066,300 5.7919 -0.43%
2021-12-23 0 5.820 5.820 5.825 5.785 5.905 35,034,100 204,389,135 5.8340 5.820 5.820 5.825 5.785 5.905 35,034,100 5.8340 -1.19%
2021-12-22 0 5.890 5.890 5.900 5.790 5.935 38,765,700 227,831,034 5.8771 5.890 5.890 5.900 5.790 5.935 38,765,700 5.8771 -0.67%
2021-12-21 0 5.930 5.930 5.935 5.875 6.055 53,077,978 316,966,506 5.9717 5.930 5.930 5.935 5.875 6.055 53,077,978 5.9717 -1.90%
2021-12-20 0 6.045 6.040 6.045 5.850 6.095 103,305,750 616,001,776 5.9629 6.045 6.040 6.045 5.850 6.095 103,305,750 5.9629 3.78%
2021-12-17 0 5.825 5.820 5.825 5.700 5.850 62,421,400 361,858,449 5.7970 5.825 5.820 5.825 5.700 5.850 62,421,400 5.7970 2.46%
2021-12-16 0 5.685 5.680 5.685 5.670 5.855 68,718,100 396,831,525 5.7748 5.685 5.680 5.685 5.670 5.855 68,718,100 5.7748 -0.79%
2021-12-15 0 5.730 5.730 5.735 5.570 5.765 50,298,800 284,734,605 5.6609 5.730 5.730 5.735 5.570 5.765 50,298,800 5.6609 1.60%
2021-12-14 0 5.640 5.635 5.640 5.540 5.655 42,056,600 235,802,600 5.6068 5.640 5.635 5.640 5.540 5.655 42,056,600 5.6068 3.20%
2021-12-13 0 5.465 5.460 5.465 5.280 5.485 41,356,200 222,073,825 5.3698 5.465 5.460 5.465 5.280 5.485 41,356,200 5.3698 -0.09%
2021-12-10 0 5.470 5.465 5.470 5.360 5.495 31,596,000 171,014,319 5.4125 5.470 5.465 5.470 5.360 5.495 31,596,000 5.4125 2.05%
2021-12-09 0 5.360 5.355 5.360 5.310 5.390 40,627,600 217,223,863 5.3467 5.360 5.355 5.360 5.310 5.390 40,627,600 5.3467 -2.10%
2021-12-08 0 5.475 5.475 5.480 5.425 5.505 31,204,900 170,481,285 5.4633 5.475 5.475 5.480 5.425 5.505 31,204,900 5.4633 0.09%
2021-12-07 0 5.470 5.470 5.475 5.465 5.710 72,450,100 404,888,503 5.5885 5.470 5.470 5.475 5.465 5.710 72,450,100 5.5885 -5.45%
2021-12-06 0 5.785 5.785 5.790 5.655 5.800 48,526,600 278,453,664 5.7382 5.785 5.785 5.790 5.655 5.800 48,526,600 5.7382 3.12%
2021-12-03 0 5.610 5.605 5.610 5.565 5.755 45,952,100 260,608,509 5.6713 5.610 5.605 5.610 5.565 5.755 45,952,100 5.6713 0.27%
2021-12-02 0 5.595 5.590 5.595 5.575 5.730 52,819,400 297,185,332 5.6264 5.595 5.590 5.595 5.575 5.730 52,819,400 5.6264 -1.32%
2021-12-01 0 5.670 5.665 5.670 5.540 5.710 63,551,300 356,379,329 5.6077 5.670 5.665 5.670 5.540 5.710 63,551,300 5.6077 -1.22%
2021-11-30 0 5.740 5.740 5.750 5.555 5.900 129,130,000 743,033,635 5.7542 5.740 5.740 5.750 5.555 5.900 129,130,000 5.7542 3.05%
2021-11-29 0 5.570 5.560 5.570 5.430 5.605 57,170,700 316,153,199 5.5300 5.570 5.560 5.570 5.430 5.605 57,170,700 5.5300 1.92%
2021-11-26 0 5.465 5.465 5.470 5.310 5.485 72,988,700 394,866,996 5.4100 5.465 5.465 5.470 5.310 5.485 72,988,700 5.4100 5.20%
2021-11-25 0 5.195 5.185 5.195 5.180 5.280 27,607,700 144,127,462 5.2206 5.195 5.185 5.195 5.180 5.280 27,607,700 5.2206 -0.19%
2021-11-24 0 5.205 5.205 5.210 5.135 5.270 53,720,800 278,997,044 5.1935 5.205 5.205 5.210 5.135 5.270 53,720,800 5.1935 -0.48%
2021-11-23 0 5.230 5.230 5.235 5.170 5.255 46,478,400 242,615,013 5.2200 5.230 5.230 5.235 5.170 5.255 46,478,400 5.2200 2.45%
2021-11-22 0 5.105 5.105 5.110 5.045 5.145 27,718,400 141,319,566 5.0984 5.105 5.105 5.110 5.045 5.145 27,718,400 5.0984 0.39%
2021-11-19 0 5.085 5.080 5.085 5.060 5.175 55,986,700 286,875,994 5.1240 5.085 5.080 5.085 5.060 5.175 55,986,700 5.1240 1.78%
2021-11-18 0 4.996 4.994 4.996 4.942 5.010 36,436,200 181,488,012 4.9810 4.996 4.994 4.996 4.942 5.010 36,436,200 4.9810 2.76%
2021-11-17 0 4.862 4.862 4.864 4.846 4.906 26,028,700 126,870,153 4.8742 4.862 4.862 4.864 4.846 4.906 26,028,700 4.8742 0.58%
2021-11-16 0 4.834 4.834 4.836 4.804 4.958 59,086,900 287,370,521 4.8635 4.834 4.834 4.836 4.804 4.958 59,086,900 4.8635 -2.50%
2021-11-15 0 4.958 4.956 4.958 4.920 5.020 25,862,000 128,659,516 4.9748 4.958 4.956 4.958 4.920 5.020 25,862,000 4.9748 -0.32%
2021-11-12 0 4.974 4.974 4.980 4.896 5.020 42,658,100 211,534,490 4.9588 4.974 4.974 4.980 4.896 5.020 42,658,100 4.9588 -0.44%
2021-11-11 0 4.996 4.996 5.000 4.968 5.180 68,168,900 344,701,893 5.0566 4.996 4.996 5.000 4.968 5.180 68,168,900 5.0566 -2.23%
2021-11-10 0 5.110 5.105 5.110 5.100 5.330 64,348,900 336,362,608 5.2272 5.110 5.105 5.110 5.100 5.330 64,348,900 5.2272 -1.54%
2021-11-09 0 5.190 5.190 5.195 5.115 5.240 23,076,300 119,717,447 5.1879 5.190 5.190 5.195 5.115 5.240 23,076,300 5.1879 -0.19%
2021-11-08 0 5.200 5.195 5.200 5.170 5.255 28,721,900 149,581,673 5.2079 5.200 5.195 5.200 5.170 5.255 28,721,900 5.2079 0.68%
2021-11-05 0 5.165 5.165 5.170 5.090 5.230 57,274,500 295,988,721 5.1679 5.165 5.165 5.170 5.090 5.230 57,274,500 5.1679 2.68%
2021-11-04 0 5.030 5.025 5.030 5.020 5.115 40,467,900 204,813,053 5.0611 5.030 5.025 5.030 5.020 5.115 40,467,900 5.0611 -1.66%
2021-11-03 0 5.115 5.110 5.115 5.040 5.200 67,774,301 348,567,157 5.1431 5.115 5.110 5.115 5.040 5.200 67,774,301 5.1431 0.59%
2021-11-02 0 5.085 5.085 5.090 4.860 5.105 60,453,700 300,559,081 4.9717 5.085 5.085 5.090 4.860 5.105 60,453,700 4.9717 0.59%
2021-11-01 0 5.055 5.050 5.055 4.996 5.135 64,083,900 325,924,227 5.0859 5.055 5.050 5.055 4.996 5.135 64,083,900 5.0859 1.92%
2021-10-29 0 4.960 4.960 4.962 4.918 5.000 52,908,800 262,596,101 4.9632 4.960 4.960 4.962 4.918 5.000 52,908,800 4.9632 0.77%
2021-10-28 0 4.922 4.920 4.922 4.830 4.948 61,302,400 299,830,217 4.8910 4.922 4.920 4.922 4.830 4.948 61,302,400 4.8910 0.86%
2021-10-27 0 4.880 4.880 4.882 4.816 4.904 72,064,200 351,175,861 4.8731 4.880 4.880 4.882 4.816 4.904 72,064,200 4.8731 2.95%
2021-10-26 0 4.740 4.738 4.740 4.660 4.778 54,417,900 257,152,886 4.7255 4.740 4.738 4.740 4.660 4.778 54,417,900 4.7255 0.89%
2021-10-25 0 4.698 4.698 4.700 4.672 4.780 59,147,700 278,452,331 4.7077 4.698 4.698 4.700 4.672 4.780 59,147,700 4.7077 -0.21%
2021-10-22 0 4.708 4.706 4.708 4.680 4.758 49,489,900 233,360,243 4.7153 4.708 4.706 4.708 4.680 4.758 49,489,900 4.7153 -0.63%
2021-10-21 0 4.738 4.736 4.738 4.664 4.806 79,434,900 376,386,992 4.7383 4.738 4.736 4.738 4.664 4.806 79,434,900 4.7383 0.64%
2021-10-20 0 4.708 4.708 4.710 4.678 4.796 100,769,000 476,571,208 4.7293 4.708 4.708 4.710 4.678 4.796 100,769,000 4.7293 -2.77%
2021-10-19 0 4.842 4.840 4.842 4.820 4.960 90,588,900 440,727,048 4.8651 4.842 4.840 4.842 4.820 4.960 90,588,900 4.8651 -3.00%
2021-10-18 0 4.992 4.990 4.992 4.990 5.105 47,130,500 238,445,845 5.0593 4.992 4.990 4.992 4.990 5.105 47,130,500 5.0593 -0.95%
2021-10-15 0 5.040 5.035 5.040 5.020 5.195 65,426,600 332,904,633 5.0882 5.040 5.035 5.040 5.020 5.195 65,426,600 5.0882 -2.61%
2021-10-12 0 5.175 5.175 5.185 5.085 5.215 88,822,900 458,339,321 5.1601 5.175 5.175 5.185 5.085 5.215 88,822,900 5.1601 2.68%
2021-10-11 0 5.040 5.040 5.045 4.990 5.175 103,327,100 520,128,858 5.0338 5.040 5.040 5.045 4.990 5.175 103,327,100 5.0338 -4.09%
2021-10-08 0 5.255 5.250 5.255 5.175 5.340 74,490,100 392,425,561 5.2682 5.255 5.250 5.255 5.175 5.340 74,490,100 5.2682 -0.57%
2021-10-07 0 5.285 5.285 5.290 5.270 5.490 122,619,000 656,987,075 5.3580 5.285 5.285 5.290 5.270 5.490 122,619,000 5.3580 -6.38%
2021-10-06 0 5.645 5.640 5.645 5.515 5.720 69,498,600 392,456,765 5.6470 5.645 5.640 5.645 5.515 5.720 69,498,600 5.6470 1.62%
2021-10-05 0 5.555 5.550 5.555 5.520 5.770 83,185,300 468,585,376 5.6330 5.555 5.550 5.555 5.520 5.770 83,185,300 5.6330 -0.89%
2021-10-04 0 5.605 5.600 5.605 5.445 5.675 95,432,000 534,532,583 5.6012 5.605 5.600 5.605 5.445 5.675 95,432,000 5.6012 3.89%
2021-09-30 0 5.395 5.395 5.400 5.335 5.480 67,024,500 363,264,468 5.4199 5.395 5.395 5.400 5.335 5.480 67,024,500 5.4199 1.03%
2021-09-29 0 5.340 5.340 5.345 5.320 5.610 119,272,100 650,427,241 5.4533 5.340 5.340 5.345 5.320 5.610 119,272,100 5.4533 -1.29%
2021-09-28 0 5.410 5.410 5.415 5.325 5.540 104,203,300 562,992,250 5.4028 5.410 5.410 5.415 5.325 5.540 104,203,300 5.4028 -2.52%
2021-09-27 0 5.550 5.545 5.550 5.395 5.600 102,123,900 559,655,394 5.4802 5.550 5.545 5.550 5.395 5.600 102,123,900 5.4802 0.00%
2021-09-24 0 5.550 5.540 5.550 5.355 5.605 98,200,800 535,847,160 5.4566 5.550 5.540 5.550 5.355 5.605 98,200,800 5.4566 2.49%
2021-09-23 0 5.415 5.415 5.420 5.270 5.500 112,574,200 605,921,618 5.3824 5.415 5.415 5.420 5.270 5.500 112,574,200 5.3824 -2.34%
2021-09-21 0 5.545 5.545 5.550 5.515 5.750 112,855,900 634,920,426 5.6259 5.545 5.545 5.550 5.515 5.750 112,855,900 5.6259 -1.07%
2021-09-20 0 5.605 5.600 5.605 5.350 5.700 184,487,600 1,028,593,515 5.5754 5.605 5.600 5.605 5.350 5.700 184,487,600 5.5754 6.56%
2021-09-17 0 5.260 5.260 5.265 5.260 5.470 91,288,800 487,491,267 5.3401 5.260 5.260 5.265 5.260 5.470 91,288,800 5.3401 -1.68%
2021-09-16 0 5.350 5.350 5.355 5.210 5.430 122,805,100 656,655,932 5.3471 5.350 5.350 5.355 5.210 5.430 122,805,100 5.3471 2.69%
2021-09-15 0 5.210 5.210 5.215 5.050 5.225 91,038,500 468,803,692 5.1495 5.210 5.210 5.215 5.050 5.225 91,038,500 5.1495 3.37%
2021-09-14 0 5.040 5.035 5.040 4.874 5.085 74,677,300 371,793,799 4.9787 5.040 5.035 5.040 4.874 5.085 74,677,300 4.9787 2.27%
2021-09-13 0 4.928 4.924 4.928 4.868 5.000 81,693,900 403,954,921 4.9447 4.928 4.924 4.928 4.868 5.000 81,693,900 4.9447 3.23%
2021-09-10 0 4.774 4.772 4.774 4.772 4.912 78,830,600 379,730,419 4.8170 4.774 4.772 4.774 4.772 4.912 78,830,600 4.8170 -3.90%
2021-09-09 0 4.968 4.968 4.970 4.826 4.994 74,896,000 366,982,218 4.8999 4.968 4.968 4.970 4.826 4.994 74,896,000 4.8999 3.76%
2021-09-08 0 4.788 4.786 4.788 4.674 4.820 64,703,000 307,041,554 4.7454 4.788 4.786 4.788 4.674 4.820 64,703,000 4.7454 0.84%
2021-09-07 0 4.748 4.744 4.748 4.704 4.834 62,978,100 299,317,792 4.7527 4.748 4.744 4.748 4.704 4.834 62,978,100 4.7527 -1.33%
2021-09-06 0 4.812 4.812 4.816 4.806 4.930 46,728,500 226,855,241 4.8548 4.812 4.812 4.816 4.806 4.930 46,728,500 4.8548 -1.88%
2021-09-03 0 4.904 4.902 4.904 4.854 4.950 50,062,900 245,650,781 4.9068 4.904 4.902 4.904 4.854 4.950 50,062,900 4.9068 1.11%
2021-09-02 0 4.850 4.848 4.850 4.750 4.890 65,564,400 315,802,516 4.8167 4.850 4.848 4.850 4.750 4.890 65,564,400 4.8167 -0.90%
2021-09-01 0 4.894 4.892 4.894 4.860 5.010 78,309,200 385,109,415 4.9178 4.894 4.892 4.894 4.860 5.010 78,309,200 4.9178 -1.73%
2021-08-31 0 4.980 4.980 4.982 4.962 5.240 82,409,700 420,410,555 5.1015 4.980 4.980 4.982 4.962 5.240 82,409,700 5.1015 -2.16%
2021-08-30 0 5.090 5.090 5.095 5.055 5.210 41,302,200 211,539,800 5.1218 5.090 5.090 5.095 5.055 5.210 41,302,200 5.1218 -0.78%
2021-08-27 0 5.130 5.125 5.130 5.025 5.160 55,841,900 284,901,701 5.1019 5.130 5.125 5.130 5.025 5.160 55,841,900 5.1019 0.00%
2021-08-26 0 5.130 5.130 5.135 5.010 5.190 62,175,900 317,797,986 5.1113 5.130 5.130 5.135 5.010 5.190 62,175,900 5.1113 2.19%
2021-08-25 0 5.020 5.015 5.020 4.910 5.075 80,483,900 403,023,172 5.0075 5.020 5.015 5.020 4.910 5.075 80,483,900 5.0075 -0.30%
2021-08-24 0 5.035 5.035 5.040 5.035 5.165 64,312,800 327,191,747 5.0875 5.035 5.035 5.040 5.035 5.165 64,312,800 5.0875 -4.37%
2021-08-23 0 5.265 5.260 5.265 5.105 5.290 70,641,600 367,140,293 5.1972 5.265 5.260 5.265 5.105 5.290 70,641,600 5.1972 -2.41%
2021-08-20 0 5.395 5.390 5.395 5.200 5.490 133,664,400 718,074,170 5.3722 5.395 5.390 5.395 5.200 5.490 133,664,400 5.3722 3.65%
2021-08-19 0 5.205 5.205 5.210 5.000 5.245 82,240,300 423,193,486 5.1458 5.205 5.205 5.210 5.000 5.245 82,240,300 5.1458 4.10%
2021-08-18 0 5.000 5.000 5.010 4.932 5.055 50,510,800 251,837,773 4.9858 5.000 5.000 5.010 4.932 5.055 50,510,800 4.9858 -1.09%
2021-08-17 0 5.055 5.050 5.055 4.844 5.085 92,355,000 458,941,736 4.9693 5.055 5.050 5.055 4.844 5.085 92,355,000 4.9693 3.59%
2021-08-16 0 4.880 4.878 4.880 4.780 4.922 71,544,100 348,059,955 4.8650 4.880 4.878 4.880 4.780 4.922 71,544,100 4.8650 1.58%
2021-08-13 0 4.804 4.804 4.806 4.760 4.882 74,781,500 361,264,935 4.8309 4.804 4.804 4.806 4.760 4.882 74,781,500 4.8309 0.42%
2021-08-12 0 4.784 4.782 4.784 4.698 4.810 53,839,500 255,559,536 4.7467 4.784 4.782 4.784 4.698 4.810 53,839,500 4.7467 0.97%
2021-08-11 0 4.738 4.734 4.738 4.662 4.800 84,975,900 401,286,741 4.7224 4.738 4.734 4.738 4.662 4.800 84,975,900 4.7224 -0.17%
2021-08-10 0 4.746 4.744 4.746 4.734 4.914 82,390,200 396,502,821 4.8125 4.746 4.744 4.746 4.734 4.914 82,390,200 4.8125 -2.14%
2021-08-09 0 4.850 4.850 4.852 4.752 4.980 95,886,000 463,714,744 4.8361 4.850 4.850 4.852 4.752 4.980 95,886,000 4.8361 -0.61%
2021-08-06 0 4.880 4.880 4.882 4.848 4.960 72,322,000 354,453,204 4.9010 4.880 4.880 4.882 4.848 4.960 72,322,000 4.9010 0.21%
2021-08-05 0 4.870 4.870 4.876 4.748 4.904 71,411,500 343,636,934 4.8121 4.870 4.870 4.876 4.748 4.904 71,411,500 4.8121 1.54%
2021-08-04 0 4.796 4.796 4.798 4.710 4.952 126,069,100 602,593,641 4.7799 4.796 4.796 4.798 4.710 4.952 126,069,100 4.7799 -2.20%
2021-08-03 0 4.904 4.902 4.904 4.856 5.040 137,554,500 680,747,677 4.9489 4.904 4.902 4.904 4.856 5.040 137,554,500 4.9489 0.25%
2021-08-02 0 4.892 4.890 4.892 4.840 5.055 91,921,200 452,781,663 4.9258 4.892 4.890 4.892 4.840 5.055 91,921,200 4.9258 -1.96%
2021-07-30 0 4.990 4.986 4.990 4.902 5.095 89,366,800 445,646,333 4.9867 4.990 4.986 4.990 4.902 5.095 89,366,800 4.9867 2.59%
2021-07-29 0 4.864 4.862 4.864 4.836 5.040 123,275,400 607,198,068 4.9255 4.864 4.862 4.864 4.836 5.040 123,275,400 4.9255 -6.46%
2021-07-28 0 5.200 5.200 5.210 5.150 5.435 108,450,900 573,978,156 5.2925 5.200 5.200 5.210 5.150 5.435 108,450,900 5.2925 -2.62%
2021-07-27 0 5.340 5.330 5.340 4.872 5.470 219,014,800 1,130,596,988 5.1622 5.340 5.330 5.340 4.872 5.470 219,014,800 5.1622 8.71%
2021-07-26 0 4.912 4.912 4.920 4.660 4.926 206,528,700 995,704,440 4.8211 4.912 4.912 4.920 4.660 4.926 206,528,700 4.8211 7.53%
2021-07-23 0 4.568 4.564 4.568 4.444 4.594 57,698,300 261,024,523 4.5240 4.568 4.564 4.568 4.444 4.594 57,698,300 4.5240 2.93%
2021-07-22 0 4.438 4.436 4.438 4.416 4.538 71,373,000 317,477,954 4.4482 4.438 4.436 4.438 4.416 4.538 71,373,000 4.4482 -3.56%
2021-07-21 0 4.602 4.602 4.604 4.550 4.700 69,684,200 322,561,355 4.6289 4.602 4.602 4.604 4.550 4.700 69,684,200 4.6289 0.09%
2021-07-20 0 4.598 4.596 4.598 4.498 4.640 65,133,400 298,249,712 4.5791 4.598 4.596 4.598 4.498 4.640 65,133,400 4.5791 1.73%
2021-07-19 0 4.520 4.518 4.520 4.400 4.552 68,696,200 309,561,043 4.5062 4.520 4.518 4.520 4.400 4.552 68,696,200 4.5062 4.15%
2021-07-16 0 4.340 4.336 4.340 4.290 4.408 45,431,600 197,471,692 4.3466 4.340 4.336 4.340 4.290 4.408 45,431,600 4.3466 -0.50%
2021-07-15 0 4.362 4.360 4.364 4.298 4.446 63,342,500 275,113,315 4.3433 4.362 4.360 4.364 4.298 4.446 63,342,500 4.3433 -1.71%
2021-07-14 0 4.438 4.434 4.438 4.394 4.460 31,360,000 139,036,370 4.4336 4.438 4.434 4.438 4.394 4.460 31,360,000 4.4336 1.14%
2021-07-13 0 4.388 4.388 4.390 4.352 4.500 60,563,200 265,917,470 4.3907 4.388 4.388 4.390 4.352 4.500 60,563,200 4.3907 -3.26%
2021-07-12 0 4.536 4.534 4.536 4.464 4.564 41,889,700 189,523,122 4.5243 4.536 4.534 4.536 4.464 4.564 41,889,700 4.5243 -1.31%
2021-07-09 0 4.596 4.590 4.596 4.546 4.734 74,027,660 342,083,297 4.6210 4.596 4.590 4.596 4.546 4.734 74,027,660 4.6210 -1.08%
2021-07-08 0 4.646 4.642 4.646 4.400 4.656 158,173,400 722,276,725 4.5664 4.646 4.642 4.646 4.400 4.656 158,173,400 4.5664 5.69%
2021-07-07 0 4.396 4.392 4.396 4.380 4.460 63,092,600 279,253,933 4.4261 4.396 4.392 4.396 4.380 4.460 63,092,600 4.4261 0.37%
2021-07-06 0 4.380 4.374 4.380 4.352 4.430 62,727,800 276,001,677 4.4000 4.380 4.374 4.380 4.352 4.430 62,727,800 4.4000 0.55%
2021-07-05 0 4.356 4.350 4.356 4.296 4.378 66,151,600 287,233,780 4.3421 4.356 4.350 4.356 4.296 4.378 66,151,600 4.3421 0.83%
2021-07-02 0 4.320 4.320 4.324 4.160 4.344 145,880,200 627,331,056 4.3003 4.320 4.320 4.324 4.160 4.344 145,880,200 4.3003 3.85%
2021-06-30 0 4.160 4.160 4.162 4.074 4.164 39,196,500 162,026,135 4.1337 4.160 4.160 4.162 4.074 4.164 39,196,500 4.1337 1.07%
2021-06-29 0 4.116 4.116 4.118 4.038 4.144 54,881,100 224,682,453 4.0940 4.116 4.116 4.118 4.038 4.144 54,881,100 4.0940 1.83%
2021-06-28 0 4.042 4.042 4.044 4.016 4.050 20,880,800 84,318,981 4.0381 4.042 4.042 4.044 4.016 4.050 20,880,800 4.0381 -0.25%
2021-06-25 0 4.052 4.050 4.052 4.042 4.160 108,245,800 441,457,663 4.0783 4.052 4.050 4.052 4.042 4.160 108,245,800 4.0783 -2.83%
2021-06-24 0 4.170 4.170 4.172 4.134 4.194 41,826,800 174,112,336 4.1627 4.170 4.170 4.172 4.134 4.194 41,826,800 4.1627 -0.48%
2021-06-23 0 4.190 4.190 4.192 4.158 4.350 96,824,400 408,703,062 4.2211 4.190 4.190 4.192 4.158 4.350 96,824,400 4.2211 -3.81%
2021-06-22 0 4.356 4.352 4.356 4.264 4.360 46,072,300 199,097,806 4.3214 4.356 4.352 4.356 4.264 4.360 46,072,300 4.3214 1.49%
2021-06-21 0 4.292 4.292 4.294 4.264 4.342 72,286,700 311,592,524 4.3105 4.292 4.292 4.294 4.264 4.342 72,286,700 4.3105 1.75%
2021-06-18 0 4.218 4.216 4.218 4.198 4.296 54,735,000 231,197,851 4.2239 4.218 4.216 4.218 4.198 4.296 54,735,000 4.2239 -1.82%
2021-06-17 0 4.296 4.296 4.302 4.288 4.390 59,067,900 256,302,766 4.3391 4.296 4.296 4.302 4.288 4.390 59,067,900 4.3391 -0.32%
2021-06-16 0 4.310 4.308 4.310 4.252 4.314 46,212,300 198,146,748 4.2877 4.310 4.308 4.310 4.252 4.314 46,212,300 4.2877 1.32%
2021-06-15 0 4.254 4.254 4.256 4.170 4.314 79,637,200 340,040,299 4.2699 4.254 4.254 4.256 4.170 4.314 79,637,200 4.2699 1.53%
2021-06-11 0 4.190 4.188 4.190 4.154 4.228 39,918,100 167,105,300 4.1862 4.190 4.188 4.190 4.154 4.228 39,918,100 4.1862 -1.04%
2021-06-10 0 4.234 4.232 4.234 4.160 4.250 51,218,400 215,259,856 4.2028 4.234 4.232 4.234 4.160 4.250 51,218,400 4.2028 0.28%
2021-06-09 0 4.222 4.220 4.222 4.186 4.240 27,747,200 117,100,841 4.2203 4.222 4.220 4.222 4.186 4.240 27,747,200 4.2203 0.00%
2021-06-08 0 4.222 4.222 4.224 4.152 4.256 43,778,500 184,535,985 4.2152 4.222 4.222 4.224 4.152 4.256 43,778,500 4.2152 0.14%
2021-06-07 0 4.216 4.214 4.216 4.152 4.264 60,030,800 254,043,263 4.2319 4.216 4.214 4.216 4.152 4.264 60,030,800 4.2319 0.76%
2021-06-04 0 4.184 4.184 4.186 4.148 4.236 51,879,800 217,455,499 4.1915 4.184 4.184 4.186 4.148 4.236 51,879,800 4.1915 0.10%
2021-06-03 0 4.180 4.180 4.182 4.056 4.188 61,687,800 254,998,679 4.1337 4.180 4.180 4.182 4.056 4.188 61,687,800 4.1337 2.05%
2021-06-02 0 4.096 4.096 4.098 4.026 4.110 48,906,400 199,340,075 4.0760 4.096 4.096 4.098 4.026 4.110 48,906,400 4.0760 1.59%
2021-06-01 0 4.032 4.030 4.032 4.028 4.158 87,139,200 355,180,163 4.0760 4.032 4.030 4.032 4.028 4.158 87,139,200 4.0760 -2.56%
2021-05-31 0 4.138 4.138 4.140 4.100 4.194 65,144,500 271,451,023 4.1669 4.138 4.138 4.140 4.100 4.194 65,144,500 4.1669 0.10%
2021-05-28 0 4.134 4.134 4.136 4.068 4.152 75,098,500 308,306,836 4.1054 4.134 4.134 4.136 4.068 4.152 75,098,500 4.1054 -0.19%
2021-05-27 0 4.142 4.142 4.144 4.124 4.180 62,885,800 260,713,454 4.1458 4.142 4.142 4.144 4.124 4.180 62,885,800 4.1458 0.00%
2021-05-26 0 4.142 4.142 4.144 4.098 4.202 159,799,400 662,339,259 4.1448 4.142 4.142 4.144 4.098 4.202 159,799,400 4.1448 -1.80%
2021-05-25 0 4.218 4.216 4.218 4.212 4.360 157,894,300 672,712,132 4.2605 4.218 4.216 4.218 4.212 4.360 157,894,300 4.2605 -3.74%
2021-05-24 0 4.382 4.382 4.386 4.380 4.464 46,376,400 204,694,886 4.4138 4.382 4.382 4.386 4.380 4.464 46,376,400 4.4138 -0.09%
2021-05-21 0 4.386 4.386 4.388 4.344 4.432 43,324,500 190,226,805 4.3907 4.386 4.386 4.388 4.344 4.432 43,324,500 4.3907 -0.23%
2021-05-20 0 4.396 4.394 4.396 4.370 4.442 69,238,700 304,807,911 4.4023 4.396 4.394 4.396 4.370 4.442 69,238,700 4.4023 1.20%
2021-05-18 0 4.344 4.344 4.346 4.330 4.438 88,569,400 385,490,281 4.3524 4.344 4.344 4.346 4.330 4.438 88,569,400 4.3524 -3.29%
2021-05-17 0 4.492 4.490 4.492 4.454 4.524 59,833,100 268,314,591 4.4844 4.492 4.490 4.492 4.454 4.524 59,833,100 4.4844 -1.01%
2021-05-14 0 4.538 4.536 4.538 4.518 4.640 80,597,800 368,260,339 4.5691 4.538 4.536 4.538 4.518 4.640 80,597,800 4.5691 -2.16%
2021-05-13 0 4.638 4.638 4.640 4.532 4.642 113,979,200 523,783,946 4.5954 4.638 4.638 4.640 4.532 4.642 113,979,200 4.5954 3.30%
2021-05-12 0 4.490 4.490 4.492 4.486 4.598 94,568,900 429,232,990 4.5388 4.490 4.490 4.492 4.486 4.598 94,568,900 4.5388 -1.62%
2021-05-11 0 4.564 4.560 4.564 4.462 4.584 136,396,676 620,577,830 4.5498 4.564 4.560 4.564 4.462 4.584 136,396,676 4.5498 4.49%
2021-05-10 0 4.368 4.366 4.368 4.282 4.406 56,346,500 245,403,091 4.3552 4.368 4.366 4.368 4.282 4.406 56,346,500 4.3552 0.23%
2021-05-07 0 4.358 4.358 4.360 4.282 4.378 75,589,600 326,809,013 4.3235 4.358 4.358 4.360 4.282 4.378 75,589,600 4.3235 -0.32%
2021-05-06 0 4.372 4.372 4.374 4.314 4.444 73,556,800 321,414,945 4.3696 4.372 4.372 4.374 4.314 4.444 73,556,800 4.3696 -1.31%
2021-05-05 0 4.430 4.428 4.430 4.344 4.458 78,788,500 347,003,885 4.4042 4.430 4.428 4.430 4.344 4.458 78,788,500 4.4042 1.00%
2021-05-04 0 4.386 4.384 4.386 4.374 4.476 47,957,700 212,320,717 4.4272 4.386 4.384 4.386 4.374 4.476 47,957,700 4.4272 -1.97%
2021-05-03 0 4.474 4.470 4.474 4.358 4.496 88,746,600 395,954,941 4.4616 4.474 4.470 4.474 4.358 4.496 88,746,600 4.4616 2.57%
2021-04-30 0 4.362 4.360 4.362 4.202 4.362 126,761,300 546,238,357 4.3092 4.362 4.360 4.362 4.202 4.362 126,761,300 4.3092 4.25%
2021-04-29 0 4.184 4.184 4.186 4.150 4.230 104,161,100 435,712,175 4.1831 4.184 4.184 4.186 4.150 4.230 104,161,100 4.1831 -2.01%
2021-04-28 0 4.270 4.270 4.272 4.254 4.314 43,924,400 187,965,890 4.2793 4.270 4.270 4.272 4.254 4.314 43,924,400 4.2793 -0.70%
2021-04-27 0 4.300 4.298 4.300 4.260 4.332 60,015,800 257,805,271 4.2956 4.300 4.298 4.300 4.260 4.332 60,015,800 4.2956 0.23%
2021-04-26 0 4.290 4.290 4.292 4.206 4.304 68,638,000 291,971,470 4.2538 4.290 4.290 4.292 4.206 4.304 68,638,000 4.2538 0.70%
2021-04-23 0 4.260 4.258 4.260 4.252 4.370 99,758,600 427,600,637 4.2864 4.260 4.258 4.260 4.252 4.370 99,758,600 4.2864 -2.38%
2021-04-22 0 4.364 4.362 4.364 4.338 4.414 57,157,100 249,512,294 4.3654 4.364 4.362 4.364 4.338 4.414 57,157,100 4.3654 -0.73%
2021-04-21 0 4.396 4.396 4.398 4.356 4.440 137,074,200 603,677,202 4.4040 4.396 4.396 4.398 4.356 4.440 137,074,200 4.4040 3.19%
2021-04-20 0 4.260 4.258 4.260 4.224 4.334 74,530,100 318,465,700 4.2730 4.260 4.258 4.260 4.224 4.334 74,530,100 4.2730 0.00%
2021-04-19 0 4.260 4.258 4.260 4.194 4.360 130,099,600 552,004,627 4.2429 4.260 4.258 4.260 4.194 4.360 130,099,600 4.2429 -0.79%
2021-04-16 0 4.294 4.294 4.296 4.268 4.384 84,724,200 365,252,616 4.3111 4.294 4.294 4.296 4.268 4.384 84,724,200 4.3111 -1.51%
2021-04-15 0 4.360 4.358 4.360 4.326 4.442 73,279,400 321,825,392 4.3918 4.360 4.358 4.360 4.326 4.442 73,279,400 4.3918 0.69%
2021-04-14 0 4.330 4.330 4.334 4.300 4.398 240,733,700 1,044,036,781 4.3369 4.330 4.330 4.334 4.300 4.398 240,733,700 4.3369 -2.83%
2021-04-13 0 4.456 4.450 4.456 4.334 4.470 108,153,200 475,913,383 4.4004 4.456 4.450 4.456 4.334 4.470 108,153,200 4.4004 -0.49%
2021-04-12 0 4.478 4.472 4.478 4.366 4.524 86,767,300 388,224,373 4.4743 4.478 4.472 4.478 4.366 4.524 86,767,300 4.4743 1.96%
2021-04-09 0 4.392 4.392 4.394 4.292 4.426 67,480,200 295,208,759 4.3747 4.392 4.392 4.394 4.292 4.426 67,480,200 4.3747 2.28%
2021-04-08 0 4.294 4.292 4.294 4.282 4.480 94,592,700 410,083,908 4.3353 4.294 4.292 4.294 4.282 4.480 94,592,700 4.3353 -3.07%
2021-04-07 0 4.430 4.428 4.430 4.280 4.432 83,652,600 366,256,406 4.3783 4.430 4.428 4.430 4.280 4.432 83,652,600 4.3783 2.31%
2021-04-01 0 4.330 4.328 4.330 4.324 4.470 149,633,900 656,687,910 4.3886 4.330 4.328 4.330 4.324 4.470 149,633,900 4.3886 -3.95%
2021-03-31 0 4.508 4.506 4.508 4.380 4.524 81,394,100 363,820,261 4.4699 4.508 4.506 4.508 4.380 4.524 81,394,100 4.4699 1.44%
2021-03-30 0 4.444 4.442 4.444 4.400 4.508 87,501,700 388,337,734 4.4381 4.444 4.442 4.444 4.400 4.508 87,501,700 4.4381 -1.64%
2021-03-29 0 4.518 4.518 4.524 4.472 4.598 79,800,200 361,639,822 4.5318 4.518 4.518 4.524 4.472 4.598 79,800,200 4.5318 -0.40%
2021-03-26 0 4.536 4.536 4.538 4.508 4.658 140,576,600 642,351,317 4.5694 4.536 4.536 4.538 4.508 4.658 140,576,600 4.5694 -3.20%
2021-03-25 0 4.686 4.684 4.686 4.642 4.802 149,989,400 706,263,491 4.7088 4.686 4.684 4.686 4.642 4.802 149,989,400 4.7088 -0.13%
2021-03-24 0 4.692 4.690 4.692 4.502 4.708 210,742,554 978,127,086 4.6413 4.692 4.690 4.692 4.502 4.708 210,742,554 4.6413 4.27%
2021-03-23 0 4.500 4.496 4.500 4.340 4.538 150,231,600 672,815,881 4.4785 4.500 4.496 4.500 4.340 4.538 150,231,600 4.4785 2.74%
2021-03-22 0 4.380 4.380 4.382 4.298 4.406 66,631,400 289,585,927 4.3461 4.380 4.380 4.382 4.298 4.406 66,631,400 4.3461 0.50%
2021-03-19 0 4.358 4.358 4.360 4.262 4.416 153,646,013 668,163,574 4.3487 4.358 4.358 4.360 4.262 4.416 153,646,013 4.3487 2.78%
2021-03-18 0 4.240 4.238 4.240 4.166 4.276 186,965,800 786,259,247 4.2054 4.240 4.238 4.240 4.166 4.276 186,965,800 4.2054 -2.35%
2021-03-17 0 4.342 4.342 4.344 4.294 4.414 80,111,700 348,060,192 4.3447 4.342 4.342 4.344 4.294 4.414 80,111,700 4.3447 0.09%
2021-03-16 0 4.338 4.338 4.346 4.302 4.386 68,365,300 297,116,752 4.3460 4.338 4.338 4.346 4.302 4.386 68,365,300 4.3460 -1.41%
2021-03-15 0 4.400 4.398 4.400 4.296 4.458 89,522,713 392,681,974 4.3864 4.400 4.398 4.400 4.296 4.458 89,522,713 4.3864 -0.68%
2021-03-12 0 4.430 4.428 4.430 4.196 4.430 128,596,300 553,161,971 4.3015 4.430 4.428 4.430 4.196 4.430 128,596,300 4.3015 3.99%
2021-03-11 0 4.260 4.260 4.262 4.226 4.400 172,378,900 735,523,286 4.2669 4.260 4.260 4.262 4.226 4.400 172,378,900 4.2669 -3.45%
2021-03-10 0 4.412 4.412 4.414 4.318 4.456 109,339,800 480,823,733 4.3975 4.412 4.412 4.414 4.318 4.456 109,339,800 4.3975 -0.90%
2021-03-09 0 4.452 4.452 4.458 4.352 4.568 346,605,800 1,545,530,042 4.4590 4.452 4.452 4.458 4.352 4.568 346,605,800 4.4590 -1.46%
2021-03-08 0 4.518 4.518 4.520 4.262 4.552 281,671,300 1,248,409,300 4.4321 4.518 4.518 4.520 4.262 4.552 281,671,300 4.4321 3.81%
2021-03-05 0 4.352 4.350 4.352 4.270 4.538 212,786,400 938,324,205 4.4097 4.352 4.350 4.352 4.270 4.538 212,786,400 4.4097 0.79%
2021-03-04 0 4.318 4.316 4.318 4.234 4.376 226,236,100 975,424,812 4.3115 4.318 4.316 4.318 4.234 4.376 226,236,100 4.3115 3.70%
2021-03-03 0 4.164 4.164 4.166 4.132 4.366 225,819,924 953,404,825 4.2220 4.164 4.164 4.166 4.132 4.366 225,819,924 4.2220 -5.45%
2021-03-02 0 4.404 4.404 4.406 4.196 4.430 187,146,705 809,314,050 4.3245 4.404 4.404 4.406 4.196 4.430 187,146,705 4.3245 2.37%
2021-03-01 0 4.302 4.298 4.302 4.258 4.352 110,563,505 475,884,005 4.3042 4.302 4.298 4.302 4.258 4.352 110,563,505 4.3042 -2.23%
2021-02-26 0 4.400 4.392 4.400 4.244 4.400 388,867,500 1,683,002,729 4.3280 4.400 4.392 4.400 4.244 4.400 388,867,500 4.3280 7.16%
2021-02-25 0 4.106 4.102 4.106 4.012 4.172 192,046,800 784,411,153 4.0845 4.106 4.102 4.106 4.012 4.172 192,046,800 4.0845 -2.42%
2021-02-24 0 4.208 4.206 4.208 3.922 4.244 372,563,660 1,539,525,176 4.1322 4.208 4.206 4.208 3.922 4.244 372,563,660 4.1322 6.26%
2021-02-23 0 3.960 3.958 3.960 3.886 4.106 191,326,300 760,753,466 3.9762 3.960 3.958 3.960 3.886 4.106 191,326,300 3.9762 -2.94%
2021-02-22 0 4.080 4.076 4.080 3.896 4.082 188,204,000 750,231,364 3.9863 4.080 4.076 4.080 3.896 4.082 188,204,000 3.9863 2.31%
2021-02-19 0 3.988 3.988 3.990 3.970 4.126 189,839,900 769,305,388 4.0524 3.988 3.988 3.990 3.970 4.126 189,839,900 4.0524 -0.30%
2021-02-18 0 4.000 4.000 4.002 3.862 4.008 165,621,800 653,418,304 3.9452 4.000 4.000 4.002 3.862 4.008 165,621,800 3.9452 3.04%
2021-02-17 0 3.882 3.882 3.884 3.858 4.026 171,077,200 670,013,826 3.9164 3.882 3.882 3.884 3.858 4.026 171,077,200 3.9164 -1.87%
2021-02-16 0 3.956 3.954 3.956 3.942 4.024 158,365,400 629,408,721 3.9744 3.956 3.954 3.956 3.942 4.024 158,365,400 3.9744 -4.17%
2021-02-11 0 4.128 4.126 4.128 4.126 4.210 71,879,200 300,144,659 4.1757 4.128 4.126 4.128 4.126 4.210 71,879,200 4.1757 -0.58%
2021-02-10 0 4.152 4.152 4.154 4.138 4.282 249,594,000 1,043,317,453 4.1801 4.152 4.152 4.154 4.138 4.282 249,594,000 4.1801 -4.11%
2021-02-09 0 4.330 4.328 4.330 4.308 4.384 93,307,900 405,662,944 4.3476 4.330 4.328 4.330 4.308 4.384 93,307,900 4.3476 -0.78%
2021-02-08 0 4.364 4.364 4.366 4.262 4.386 96,157,095 415,370,349 4.3197 4.364 4.364 4.366 4.262 4.386 96,157,095 4.3197 -0.27%
2021-02-05 0 4.376 4.376 4.378 4.320 4.416 113,244,400 494,502,326 4.3667 4.376 4.376 4.378 4.320 4.416 113,244,400 4.3667 -1.44%
2021-02-04 0 4.440 4.438 4.440 4.342 4.536 170,927,500 760,933,900 4.4518 4.440 4.438 4.440 4.342 4.536 170,927,500 4.4518 1.56%
2021-02-03 0 4.372 4.372 4.374 4.370 4.478 105,692,800 468,195,514 4.4298 4.372 4.372 4.374 4.370 4.478 105,692,800 4.4298 -0.32%
2021-02-02 0 4.386 4.386 4.388 4.316 4.412 139,289,300 607,578,596 4.3620 4.386 4.386 4.388 4.316 4.412 139,289,300 4.3620 -2.40%
2021-02-01 0 4.494 4.494 4.498 4.470 4.680 190,253,100 865,946,017 4.5515 4.494 4.494 4.498 4.470 4.680 190,253,100 4.5515 -3.97%
2021-01-29 0 4.680 4.678 4.680 4.480 4.704 184,546,800 851,759,341 4.6154 4.680 4.678 4.680 4.480 4.704 184,546,800 4.6154 1.69%
2021-01-28 0 4.602 4.600 4.602 4.410 4.630 283,328,400 1,283,547,766 4.5302 4.602 4.600 4.602 4.410 4.630 283,328,400 4.5302 5.55%
2021-01-27 0 4.360 4.360 4.362 4.274 4.396 104,871,000 455,211,661 4.3407 4.360 4.360 4.362 4.274 4.396 104,871,000 4.3407 0.46%
2021-01-26 0 4.340 4.340 4.342 4.194 4.358 198,394,498 851,532,132 4.2921 4.340 4.340 4.342 4.194 4.358 198,394,498 4.2921 4.68%
2021-01-25 0 4.146 4.146 4.148 4.140 4.284 235,893,100 989,266,628 4.1937 4.146 4.146 4.148 4.140 4.284 235,893,100 4.1937 -4.56%
2021-01-22 0 4.344 4.342 4.344 4.226 4.358 159,757,900 687,103,120 4.3009 4.344 4.342 4.344 4.226 4.358 159,757,900 4.3009 2.94%
2021-01-21 0 4.220 4.220 4.222 4.152 4.256 184,801,105 777,305,546 4.2062 4.220 4.220 4.222 4.152 4.256 184,801,105 4.2062 0.00%
2021-01-20 0 4.220 4.216 4.220 4.200 4.300 180,447,902 765,563,031 4.2426 4.220 4.216 4.220 4.200 4.300 180,447,902 4.2426 -2.18%
2021-01-19 0 4.314 4.312 4.314 4.220 4.500 341,564,000 1,481,428,917 4.3372 4.314 4.312 4.314 4.220 4.500 341,564,000 4.3372 -5.39%
2021-01-18 0 4.560 4.558 4.560 4.552 4.694 75,017,900 344,839,106 4.5968 4.560 4.558 4.560 4.552 4.694 75,017,900 4.5968 -1.34%
2021-01-15 0 4.622 4.622 4.624 4.604 4.722 86,768,200 404,470,606 4.6615 4.622 4.622 4.624 4.604 4.722 86,768,200 4.6615 -1.11%
2021-01-14 0 4.674 4.672 4.674 4.662 4.736 67,395,900 316,529,112 4.6966 4.674 4.672 4.674 4.662 4.736 67,395,900 4.6966 -1.48%
2021-01-13 0 4.744 4.744 4.746 4.694 4.770 55,264,700 261,185,194 4.7261 4.744 4.744 4.746 4.694 4.770 55,264,700 4.7261 0.04%
2021-01-12 0 4.742 4.742 4.744 4.732 4.898 98,329,200 470,980,455 4.7898 4.742 4.742 4.744 4.732 4.898 98,329,200 4.7898 -2.43%
2021-01-11 0 4.860 4.860 4.862 4.770 4.908 97,289,800 470,848,696 4.8397 4.860 4.860 4.862 4.770 4.908 97,289,800 4.8397 -1.10%
2021-01-08 0 4.914 4.878 4.914 4.844 4.990 103,217,300 505,983,648 4.9021 4.914 4.878 4.914 4.844 4.990 103,217,300 4.9021 -1.17%
2021-01-07 0 4.972 4.968 4.972 4.922 5.025 72,953,000 362,498,533 4.9689 4.972 4.968 4.972 4.922 5.025 72,953,000 4.9689 0.61%
2021-01-06 0 4.942 4.940 4.942 4.916 5.050 107,975,800 536,705,151 4.9706 4.942 4.940 4.942 4.916 5.050 107,975,800 4.9706 -0.88%
2021-01-05 0 4.986 4.986 4.988 4.938 5.130 103,576,500 520,398,174 5.0243 4.986 4.986 4.988 4.938 5.130 103,576,500 5.0243 -0.48%
2021-01-04 0 5.010 5.005 5.010 5.005 5.140 84,919,100 428,565,667 5.0468 5.010 5.005 5.010 5.005 5.140 84,919,100 5.0468 -1.67%
2020-12-31 0 5.095 5.090 5.095 5.055 5.135 46,595,000 237,251,724 5.0918 5.095 5.090 5.095 5.055 5.135 46,595,000 5.0918 -0.88%
2020-12-30 0 5.140 5.135 5.140 5.125 5.350 146,352,000 763,455,464 5.2166 5.140 5.135 5.140 5.125 5.350 146,352,000 5.2166 -4.19%
2020-12-29 0 5.365 5.365 5.370 5.350 5.425 41,127,900 221,328,869 5.3815 5.365 5.365 5.370 5.350 5.425 41,127,900 5.3815 -1.74%
2020-12-28 0 5.460 5.455 5.460 5.390 5.490 33,189,600 180,402,576 5.4355 5.460 5.455 5.460 5.390 5.490 33,189,600 5.4355 0.37%
2020-12-24 0 5.440 5.435 5.440 5.420 5.515 33,692,900 184,200,267 5.4670 5.440 5.435 5.440 5.420 5.515 33,692,900 5.4670 -0.73%
2020-12-23 0 5.480 5.480 5.490 5.480 5.600 48,135,200 265,941,105 5.5249 5.480 5.480 5.490 5.480 5.600 48,135,200 5.5249 -1.79%
2020-12-22 0 5.580 5.575 5.580 5.460 5.620 97,159,200 539,612,821 5.5539 5.580 5.575 5.580 5.460 5.620 97,159,200 5.5539 1.92%
2020-12-21 0 5.475 5.475 5.480 5.405 5.505 52,848,300 288,288,277 5.4550 5.475 5.475 5.480 5.405 5.505 52,848,300 5.4550 0.83%
2020-12-18 0 5.430 5.425 5.430 5.350 5.470 67,998,200 367,850,035 5.4097 5.430 5.425 5.430 5.350 5.470 67,998,200 5.4097 1.50%
2020-12-17 0 5.350 5.350 5.355 5.345 5.455 75,308,600 406,364,692 5.3960 5.350 5.350 5.355 5.345 5.455 75,308,600 5.3960 -1.47%
2020-12-16 0 5.430 5.425 5.430 5.410 5.490 82,592,500 449,736,432 5.4452 5.430 5.425 5.430 5.410 5.490 82,592,500 5.4452 -1.99%
2020-12-15 0 5.540 5.535 5.540 5.460 5.580 116,131,150 642,216,965 5.5301 5.540 5.535 5.540 5.460 5.580 116,131,150 5.5301 1.84%
2020-12-14 0 5.440 5.440 5.450 5.395 5.495 78,772,000 428,692,802 5.4422 5.440 5.440 5.450 5.395 5.495 78,772,000 5.4422 0.55%
2020-12-11 0 5.410 5.405 5.410 5.325 5.440 101,028,900 544,193,295 5.3865 5.410 5.405 5.410 5.325 5.440 101,028,900 5.3865 -0.82%
2020-12-10 0 5.455 5.450 5.455 5.435 5.505 62,730,900 342,931,998 5.4667 5.455 5.450 5.455 5.435 5.505 62,730,900 5.4667 0.93%
2020-12-09 0 5.405 5.400 5.405 5.340 5.440 90,044,300 485,178,888 5.3882 5.405 5.400 5.405 5.340 5.440 90,044,300 5.3882 -1.64%
2020-12-08 0 5.495 5.490 5.495 5.430 5.505 84,199,700 460,627,674 5.4707 5.495 5.490 5.495 5.430 5.505 84,199,700 5.4707 1.38%
2020-12-07 0 5.420 5.420 5.425 5.305 5.515 91,737,600 499,075,856 5.4403 5.420 5.420 5.425 5.305 5.515 91,737,600 5.4403 2.36%
2020-12-04 0 5.295 5.295 5.300 5.290 5.360 52,015,300 276,811,575 5.3217 5.295 5.295 5.300 5.290 5.360 52,015,300 5.3217 -0.75%
2020-12-03 0 5.335 5.330 5.335 5.300 5.405 56,963,700 304,691,607 5.3489 5.335 5.330 5.335 5.300 5.405 56,963,700 5.3489 -1.39%
2020-12-02 0 5.410 5.405 5.410 5.380 5.490 93,400,100 506,908,131 5.4273 5.410 5.405 5.410 5.380 5.490 93,400,100 5.4273 -0.18%
2020-12-01 0 5.420 5.410 5.420 5.360 5.475 55,958,400 303,006,253 5.4148 5.420 5.410 5.420 5.360 5.475 55,958,400 5.4148 -1.00%
2020-11-30 0 5.475 5.470 5.475 5.255 5.490 82,732,300 445,859,307 5.3892 5.475 5.470 5.475 5.255 5.490 82,732,300 5.3892 4.29%
2020-11-27 0 5.250 5.245 5.250 5.225 5.350 89,330,000 471,467,978 5.2778 5.250 5.245 5.250 5.225 5.350 89,330,000 5.2778 -1.32%
2020-11-26 0 5.320 5.320 5.330 5.320 5.390 54,903,400 294,144,649 5.3575 5.320 5.320 5.330 5.320 5.390 54,903,400 5.3575 -1.12%
2020-11-25 0 5.380 5.380 5.385 5.210 5.400 151,939,600 804,151,408 5.2926 5.380 5.380 5.385 5.210 5.400 151,939,600 5.2926 -0.65%
2020-11-24 0 5.415 5.415 5.420 5.410 5.480 38,935,300 212,003,323 5.4450 5.415 5.415 5.420 5.410 5.480 38,935,300 5.4450 -0.64%
2020-11-23 0 5.450 5.450 5.455 5.365 5.495 49,529,600 269,864,984 5.4486 5.450 5.450 5.455 5.365 5.495 49,529,600 5.4486 -0.64%
2020-11-20 0 5.485 5.485 5.490 5.415 5.510 59,089,900 322,969,255 5.4657 5.485 5.485 5.490 5.415 5.510 59,089,900 5.4657 -0.09%
2020-11-19 0 5.490 5.490 5.495 5.465 5.520 55,690,900 305,691,861 5.4891 5.490 5.490 5.495 5.465 5.520 55,690,900 5.4891 1.10%
2020-11-18 0 5.430 5.430 5.435 5.390 5.505 77,244,000 420,998,658 5.4502 5.430 5.430 5.435 5.390 5.505 77,244,000 5.4502 -1.00%
2020-11-17 0 5.485 5.485 5.490 5.440 5.515 67,572,500 370,367,300 5.4810 5.485 5.485 5.490 5.440 5.515 67,572,500 5.4810 -0.27%
2020-11-16 0 5.500 5.495 5.500 5.480 5.575 70,821,200 391,257,160 5.5246 5.500 5.495 5.500 5.480 5.575 70,821,200 5.5246 -1.70%
2020-11-13 0 5.595 5.595 5.600 5.590 5.695 114,236,701 644,683,561 5.6434 5.595 5.595 5.600 5.590 5.695 114,236,701 5.6434 0.09%
2020-11-12 0 5.590 5.590 5.595 5.460 5.625 95,296,300 530,348,221 5.5653 5.590 5.590 5.595 5.460 5.625 95,296,300 5.5653 0.36%
2020-11-11 0 5.570 5.570 5.575 5.475 5.600 133,856,400 739,921,758 5.5277 5.570 5.570 5.575 5.475 5.600 133,856,400 5.5277 0.18%
2020-11-10 0 5.560 5.555 5.560 5.480 5.640 198,576,000 1,102,209,028 5.5506 5.560 5.555 5.560 5.480 5.640 198,576,000 5.5506 -1.59%
2020-11-09 0 5.650 5.650 5.655 5.585 5.690 149,991,200 844,708,230 5.6317 5.650 5.650 5.655 5.585 5.690 149,991,200 5.6317 -2.84%
2020-11-06 0 5.815 5.810 5.815 5.760 5.870 125,387,900 728,928,047 5.8134 5.815 5.810 5.815 5.760 5.870 125,387,900 5.8134 -0.68%
2020-11-05 0 5.855 5.850 5.855 5.835 6.005 287,389,300 1,696,455,483 5.9030 5.855 5.850 5.855 5.835 6.005 287,389,300 5.9030 -6.02%
2020-11-04 0 6.230 6.230 6.235 6.120 6.320 154,848,700 962,379,021 6.2150 6.230 6.230 6.235 6.120 6.320 154,848,700 6.2150 0.65%
2020-11-03 0 6.190 6.190 6.195 6.145 6.360 227,760,100 1,415,949,474 6.2168 6.190 6.190 6.195 6.145 6.360 227,760,100 6.2168 -4.33%
2020-11-02 0 6.470 6.470 6.480 6.465 6.610 92,216,800 602,812,366 6.5369 6.470 6.470 6.480 6.465 6.610 92,216,800 6.5369 -3.29%
2020-10-30 0 6.690 6.685 6.690 6.410 6.715 136,718,700 900,503,659 6.5865 6.690 6.685 6.690 6.410 6.715 136,718,700 6.5865 4.37%
2020-10-29 0 6.410 6.410 6.415 6.375 6.580 98,821,900 639,986,438 6.4762 6.410 6.410 6.415 6.375 6.580 98,821,900 6.4762 0.94%
2020-10-28 0 6.350 6.350 6.355 6.280 6.410 67,530,201 428,414,481 6.3440 6.350 6.350 6.355 6.280 6.410 67,530,201 6.3440 0.47%
2020-10-27 0 6.320 6.315 6.320 6.275 6.405 77,969,000 493,974,809 6.3355 6.320 6.315 6.320 6.275 6.405 77,969,000 6.3355 1.44%
2020-10-23 0 6.230 6.225 6.230 6.215 6.370 90,016,400 564,191,713 6.2677 6.230 6.225 6.230 6.215 6.370 90,016,400 6.2677 -1.27%
2020-10-22 0 6.310 6.305 6.310 6.295 6.440 67,082,300 427,217,039 6.3686 6.310 6.305 6.310 6.295 6.440 67,082,300 6.3686 -0.39%
2020-10-21 0 6.335 6.330 6.335 6.250 6.440 115,741,500 730,682,898 6.3131 6.335 6.330 6.335 6.250 6.440 115,741,500 6.3131 -1.63%
2020-10-20 0 6.440 6.440 6.445 6.415 6.500 51,100,200 329,964,797 6.4572 6.440 6.440 6.445 6.415 6.500 51,100,200 6.4572 -0.16%
2020-10-19 0 6.450 6.450 6.455 6.315 6.490 73,080,600 467,135,763 6.3921 6.450 6.450 6.455 6.315 6.490 73,080,600 6.3921 -1.00%
2020-10-16 0 6.515 6.510 6.520 6.490 6.620 56,607,300 370,569,630 6.5463 6.515 6.510 6.520 6.490 6.620 56,607,300 6.5463 -1.96%
2020-10-15 0 6.645 6.645 6.650 6.430 6.685 98,009,100 642,555,479 6.5561 6.645 6.645 6.650 6.430 6.685 98,009,100 6.5561 3.67%
2020-10-14 0 6.410 6.405 6.410 6.385 6.475 50,813,900 326,417,504 6.4238 6.410 6.405 6.410 6.385 6.475 50,813,900 6.4238 0.16%
2020-10-12 0 6.400 6.395 6.400 6.360 6.685 136,916,000 884,537,558 6.4604 6.400 6.395 6.400 6.360 6.685 136,916,000 6.4604 -4.62%
2020-10-09 0 6.710 6.710 6.715 6.585 6.740 48,473,700 323,756,973 6.6790 6.710 6.710 6.715 6.585 6.740 48,473,700 6.6790 0.52%
2020-10-08 0 6.675 6.670 6.675 6.650 6.750 58,560,500 393,055,509 6.7120 6.675 6.670 6.675 6.650 6.750 58,560,500 6.7120 0.75%
2020-10-07 0 6.625 6.620 6.625 6.615 6.830 84,272,500 563,658,945 6.6885 6.625 6.620 6.625 6.615 6.830 84,272,500 6.6885 -2.43%
2020-10-06 0 6.790 6.780 6.785 6.770 6.880 62,290,300 424,019,484 6.8072 6.790 6.780 6.785 6.770 6.880 62,290,300 6.8072 -1.95%
2020-10-05 0 6.925 6.925 6.930 6.810 6.975 56,230,700 388,034,870 6.9008 6.925 6.925 6.930 6.810 6.975 56,230,700 6.9008 -1.91%
2020-09-30 0 7.060 7.055 7.060 6.885 7.155 96,256,900 675,645,491 7.0192 7.060 7.055 7.060 6.885 7.155 96,256,900 7.0192 -1.81%
2020-09-29 0 7.190 7.190 7.195 7.035 7.235 58,404,900 416,979,419 7.1395 7.190 7.190 7.195 7.035 7.235 58,404,900 7.1395 1.63%
2020-09-28 0 7.075 7.075 7.080 7.070 7.235 54,594,700 389,852,271 7.1408 7.075 7.075 7.080 7.070 7.235 54,594,700 7.1408 -2.41%
2020-09-25 0 7.250 7.245 7.250 7.075 7.300 91,193,900 655,696,415 7.1901 7.250 7.245 7.250 7.075 7.300 91,193,900 7.1901 1.12%
2020-09-24 0 7.170 7.165 7.170 7.035 7.270 124,379,000 892,894,465 7.1788 7.170 7.165 7.170 7.035 7.270 124,379,000 7.1788 3.31%
2020-09-23 0 6.940 6.935 6.940 6.920 7.070 79,365,900 554,253,006 6.9835 6.940 6.935 6.940 6.920 7.070 79,365,900 6.9835 -0.14%
2020-09-22 0 6.950 6.950 6.955 6.860 7.000 111,804,100 774,916,578 6.9310 6.950 6.950 6.955 6.860 7.000 111,804,100 6.9310 1.61%
2020-09-21 0 6.840 6.840 6.845 6.500 6.845 113,331,900 762,639,032 6.7293 6.840 6.840 6.845 6.500 6.845 113,331,900 6.7293 3.87%
2020-09-18 0 6.585 6.585 6.590 6.550 6.660 44,562,100 293,680,541 6.5904 6.585 6.585 6.590 6.550 6.660 44,562,100 6.5904 -0.90%
2020-09-17 0 6.645 6.650 6.655 6.440 6.680 87,117,200 575,516,864 6.6062 6.645 6.650 6.655 6.440 6.680 87,117,200 6.6062 3.26%
2020-09-16 0 6.435 6.435 6.440 6.365 6.475 38,040,300 244,277,241 6.4215 6.435 6.435 6.440 6.365 6.475 38,040,300 6.4215 0.16%
2020-09-15 0 6.425 6.410 6.415 6.390 6.510 65,209,500 419,556,648 6.4340 6.425 6.410 6.415 6.390 6.510 65,209,500 6.4340 -1.00%
2020-09-14 0 6.490 6.485 6.490 6.420 6.535 73,802,900 477,882,170 6.4751 6.490 6.485 6.490 6.420 6.535 73,802,900 6.4751 -1.14%
2020-09-11 0 6.565 6.565 6.570 6.520 6.685 72,365,300 477,376,807 6.5968 6.565 6.565 6.570 6.520 6.685 72,365,300 6.5968 -1.50%
2020-09-10 0 6.665 6.665 6.670 6.500 6.670 61,572,500 405,149,190 6.5800 6.665 6.665 6.670 6.500 6.670 61,572,500 6.5800 0.91%
2020-09-09 0 6.605 6.605 6.610 6.555 6.725 108,751,900 722,366,810 6.6423 6.605 6.605 6.610 6.555 6.725 108,751,900 6.6423 1.69%
2020-09-08 0 6.495 6.490 6.495 6.415 6.650 94,157,200 613,375,910 6.5144 6.495 6.490 6.495 6.415 6.650 94,157,200 6.5144 -0.38%
2020-09-07 0 6.520 6.520 6.525 6.345 6.575 78,903,000 511,022,197 6.4766 6.520 6.520 6.525 6.345 6.575 78,903,000 6.4766 2.03%
2020-09-04 0 6.390 6.395 6.400 6.385 6.575 179,121,800 1,165,477,336 6.5066 6.390 6.395 6.400 6.385 6.575 179,121,800 6.5066 1.11%
2020-09-03 0 6.320 6.320 6.325 6.195 6.390 109,029,500 687,490,141 6.3055 6.320 6.320 6.325 6.195 6.390 109,029,500 6.3055 1.04%
2020-09-02 0 6.255 6.255 6.260 6.195 6.365 109,576,600 688,714,233 6.2852 6.255 6.255 6.260 6.195 6.365 109,576,600 6.2852 0.56%
2020-09-01 0 6.220 6.215 6.220 6.180 6.355 83,550,100 521,718,307 6.2444 6.220 6.215 6.220 6.180 6.355 83,550,100 6.2444 0.32%
2020-08-31 0 6.200 6.200 6.205 5.910 6.220 158,358,900 956,971,687 6.0431 6.200 6.200 6.205 5.910 6.220 158,358,900 6.0431 1.22%
2020-08-28 0 6.125 6.120 6.125 5.950 6.215 170,680,400 1,033,001,980 6.0523 6.125 6.120 6.125 5.950 6.215 170,680,400 6.0523 -1.13%
2020-08-27 0 6.195 6.190 6.195 6.090 6.245 73,618,500 456,196,127 6.1968 6.195 6.190 6.195 6.090 6.245 73,618,500 6.1968 1.39%
2020-08-26 0 6.110 6.110 6.115 6.045 6.180 63,881,600 390,539,728 6.1135 6.110 6.110 6.115 6.045 6.180 63,881,600 6.1135 0.33%
2020-08-25 0 6.090 6.085 6.090 6.040 6.170 78,428,000 478,534,021 6.1016 6.090 6.085 6.090 6.040 6.170 78,428,000 6.1016 -0.08%
2020-08-24 0 6.095 6.085 6.095 6.070 6.210 142,285,700 868,466,015 6.1037 6.095 6.085 6.095 6.070 6.210 142,285,700 6.1037 -2.95%
2020-08-21 0 6.280 6.280 6.285 6.250 6.430 110,409,600 699,415,132 6.3347 6.280 6.280 6.285 6.250 6.430 110,409,600 6.3347 -3.09%
2020-08-20 0 6.480 6.480 6.485 6.330 6.575 173,747,400 1,130,356,619 6.5057 6.480 6.480 6.485 6.330 6.575 173,747,400 6.5057 3.60%
2020-08-19 0 6.255 6.250 6.255 6.190 6.330 59,502,100 373,705,432 6.2805 6.255 6.250 6.255 6.190 6.330 59,502,100 6.2805 0.72%
2020-08-18 0 6.210 6.205 6.210 6.140 6.245 51,771,000 320,818,507 6.1969 6.210 6.205 6.210 6.140 6.245 51,771,000 6.1969 0.32%
2020-08-17 0 6.190 6.190 6.195 6.075 6.290 107,912,200 663,836,173 6.1516 6.190 6.190 6.195 6.075 6.290 107,912,200 6.1516 -1.59%
2020-08-14 0 6.290 6.285 6.290 6.180 6.340 83,080,500 520,171,302 6.2611 6.290 6.285 6.290 6.180 6.340 83,080,500 6.2611 0.48%
2020-08-13 0 6.260 6.250 6.255 6.140 6.310 81,287,200 507,465,178 6.2429 6.260 6.250 6.255 6.140 6.310 81,287,200 6.2429 0.00%
2020-08-12 0 6.260 6.255 6.260 6.215 6.545 169,091,200 1,080,531,644 6.3902 6.260 6.255 6.260 6.215 6.545 169,091,200 6.3902 -2.87%
2020-08-11 0 6.445 6.440 6.445 6.350 6.600 202,694,800 1,303,970,998 6.4332 6.445 6.440 6.445 6.350 6.600 202,694,800 6.4332 -3.81%
2020-08-10 0 6.700 6.690 6.695 6.635 6.785 77,969,010 522,559,763 6.7021 6.700 6.690 6.695 6.635 6.785 77,969,010 6.7021 0.98%
2020-08-07 0 6.635 6.635 6.640 6.450 6.815 173,461,500 1,153,833,652 6.6518 6.635 6.635 6.640 6.450 6.815 173,461,500 6.6518 3.27%
2020-08-06 0 6.425 6.415 6.420 6.290 6.585 157,683,900 1,021,431,771 6.4777 6.425 6.415 6.420 6.290 6.585 157,683,900 6.4777 1.74%
2020-08-05 0 6.315 6.310 6.315 6.295 6.465 95,954,500 611,161,135 6.3693 6.315 6.310 6.315 6.295 6.465 95,954,500 6.3693 -1.86%
2020-08-04 0 6.435 6.420 6.425 6.345 6.660 186,642,100 1,210,586,224 6.4861 6.435 6.420 6.425 6.345 6.660 186,642,100 6.4861 -4.17%
2020-08-03 0 6.715 6.710 6.715 6.610 6.820 118,581,900 798,136,270 6.7307 6.715 6.710 6.715 6.610 6.820 118,581,900 6.7307 1.90%
2020-07-31 0 6.590 6.590 6.595 6.430 6.665 121,133,100 793,033,354 6.5468 6.590 6.590 6.595 6.430 6.665 121,133,100 6.5468 0.08%
2020-07-30 0 6.585 6.580 6.585 6.300 6.635 134,762,400 870,394,301 6.4587 6.585 6.580 6.585 6.300 6.635 134,762,400 6.4587 1.54%
2020-07-29 0 6.485 6.480 6.485 6.455 6.580 81,268,000 529,032,582 6.5097 6.485 6.480 6.485 6.455 6.580 81,268,000 6.5097 -0.69%
2020-07-28 0 6.530 6.530 6.535 6.435 6.595 84,159,300 549,026,348 6.5237 6.530 6.530 6.535 6.435 6.595 84,159,300 6.5237 -1.28%
2020-07-27 0 6.615 6.610 6.615 6.430 6.660 124,463,600 815,308,211 6.5506 6.615 6.610 6.615 6.430 6.660 124,463,600 6.5506 0.53%
2020-07-24 0 6.580 6.575 6.580 6.370 6.630 194,824,800 1,272,697,458 6.5325 6.580 6.575 6.580 6.370 6.630 194,824,800 6.5325 4.20%
2020-07-23 0 6.315 6.310 6.315 6.255 6.440 111,187,700 705,546,024 6.3455 6.315 6.310 6.315 6.255 6.440 111,187,700 6.3455 -0.79%
2020-07-22 0 6.365 6.365 6.370 6.045 6.385 137,675,200 854,563,825 6.2071 6.365 6.365 6.370 6.045 6.385 137,675,200 6.2071 3.58%
2020-07-21 0 6.145 6.140 6.145 6.140 6.270 129,070,700 799,329,718 6.1930 6.145 6.140 6.145 6.140 6.270 129,070,700 6.1930 -4.43%
2020-07-20 0 6.430 6.425 6.430 6.340 6.580 145,841,200 939,030,963 6.4387 6.430 6.425 6.430 6.340 6.580 145,841,200 6.4387 0.70%
2020-07-17 0 6.385 6.390 6.395 6.310 6.440 154,078,500 982,605,071 6.3773 6.385 6.390 6.395 6.310 6.440 154,078,500 6.3773 -1.24%
2020-07-16 0 6.465 6.465 6.470 6.165 6.495 232,576,700 1,479,308,064 6.3605 6.465 6.465 6.470 6.165 6.495 232,576,700 6.3605 3.86%
2020-07-15 0 6.225 6.220 6.225 6.020 6.300 154,976,700 960,438,428 6.1973 6.225 6.220 6.225 6.020 6.300 154,976,700 6.1973 -0.72%
2020-07-14 0 6.270 6.265 6.270 6.135 6.320 181,784,900 1,135,252,435 6.2450 6.270 6.265 6.270 6.135 6.320 181,784,900 6.2450 3.21%
2020-07-13 0 6.075 6.075 6.080 5.920 6.100 117,422,600 705,834,850 6.0111 6.075 6.075 6.080 5.920 6.100 117,422,600 6.0111 -0.57%
2020-07-10 0 6.110 6.110 6.115 5.905 6.175 197,764,500 1,199,604,327 6.0658 6.110 6.110 6.115 5.905 6.175 197,764,500 6.0658 4.00%
2020-07-09 0 5.875 5.875 5.880 5.805 5.980 125,352,200 738,243,029 5.8894 5.875 5.875 5.880 5.805 5.980 125,352,200 5.8894 -0.68%
2020-07-08 0 5.915 5.910 5.915 5.830 6.035 144,911,900 860,009,114 5.9347 5.915 5.910 5.915 5.830 6.035 144,911,900 5.9347 -1.33%
2020-07-07 0 5.995 5.995 6.000 5.635 6.015 238,876,600 1,397,703,962 5.8512 5.995 5.995 6.000 5.635 6.015 238,876,600 5.8512 2.74%
2020-07-06 0 5.835 5.830 5.835 5.790 6.260 394,303,710 2,351,954,689 5.9648 5.835 5.830 5.835 5.790 6.260 394,303,710 5.9648 -8.18%
2020-07-03 0 6.355 6.350 6.355 6.300 6.450 156,055,400 993,089,490 6.3637 6.355 6.350 6.355 6.300 6.450 156,055,400 6.3637 -2.31%
2020-07-02 0 6.505 6.490 6.500 6.485 6.880 221,041,910 1,463,393,135 6.6204 6.505 6.490 6.500 6.485 6.880 221,041,910 6.6204 -6.54%
2020-06-30 0 6.960 6.950 6.955 6.860 7.060 95,999,400 666,986,812 6.9478 6.960 6.950 6.955 6.860 7.060 95,999,400 6.9478 -0.93%
2020-06-29 0 7.025 7.025 7.030 6.855 7.140 135,980,700 955,111,069 7.0239 7.025 7.025 7.030 6.855 7.140 135,980,700 7.0239 2.11%
2020-06-26 0 6.880 6.875 6.880 6.770 6.900 84,753,700 580,131,672 6.8449 6.880 6.875 6.880 6.770 6.900 84,753,700 6.8449 1.78%
2020-06-24 0 6.760 6.760 6.765 6.605 6.770 96,444,600 644,593,680 6.6836 6.760 6.760 6.765 6.605 6.770 96,444,600 6.6836 0.75%
2020-06-23 0 6.710 6.705 6.710 6.705 7.130 208,867,658 1,436,242,767 6.8763 6.710 6.705 6.710 6.705 7.130 208,867,658 6.8763 -3.10%
2020-06-22 0 6.925 6.920 6.925 6.865 7.015 71,904,100 498,325,307 6.9304 6.925 6.920 6.925 6.865 7.015 71,904,100 6.9304 0.29%
2020-06-19 0 6.905 6.900 6.905 6.805 7.080 133,015,800 921,745,231 6.9296 6.905 6.900 6.905 6.805 7.080 133,015,800 6.9296 -1.50%
2020-06-18 0 7.010 7.010 7.015 6.990 7.200 131,573,700 933,364,253 7.0939 7.010 7.010 7.015 6.990 7.200 131,573,700 7.0939 0.43%
2020-06-17 0 6.980 6.980 6.985 6.945 7.170 117,838,300 830,992,710 7.0520 6.980 6.980 6.985 6.945 7.170 117,838,300 7.0520 -0.99%
2020-06-16 0 7.050 7.050 7.055 6.945 7.105 204,358,200 1,435,246,864 7.0232 7.050 7.050 7.055 6.945 7.105 204,358,200 7.0232 -5.24%
2020-06-15 0 7.440 7.440 7.445 7.160 7.505 209,772,500 1,541,376,925 7.3479 7.440 7.440 7.445 7.160 7.505 209,772,500 7.3479 4.42%
2020-06-12 0 7.125 7.125 7.130 7.115 7.355 245,058,301 1,771,125,621 7.2274 7.125 7.125 7.130 7.115 7.355 245,058,301 7.2274 1.42%
2020-06-11 0 7.025 7.025 7.030 6.705 7.030 165,163,300 1,136,443,117 6.8807 7.025 7.025 7.030 6.705 7.030 165,163,300 6.8807 4.85%
2020-06-10 0 6.700 6.695 6.700 6.570 6.770 124,584,400 830,905,441 6.6694 6.700 6.695 6.700 6.570 6.770 124,584,400 6.6694 -0.52%
2020-06-09 0 6.735 6.730 6.735 6.610 6.900 184,073,604 1,231,983,136 6.6929 6.735 6.730 6.735 6.610 6.900 184,073,604 6.6929 -2.39%
2020-06-08 0 6.900 6.890 6.895 6.675 6.930 176,353,100 1,201,474,809 6.8129 6.900 6.890 6.895 6.675 6.930 176,353,100 6.8129 0.80%
2020-06-05 0 6.845 6.840 6.845 6.835 7.195 223,006,100 1,563,934,372 7.0130 6.845 6.840 6.845 6.835 7.195 223,006,100 7.0130 -4.40%
2020-06-04 0 7.160 7.150 7.160 6.990 7.220 288,044,900 2,054,786,907 7.1336 7.160 7.150 7.160 6.990 7.220 288,044,900 7.1336 -0.21%
2020-06-03 0 7.175 7.170 7.175 7.135 7.240 271,546,100 1,951,013,875 7.1848 7.175 7.170 7.175 7.135 7.240 271,546,100 7.1848 -3.30%
2020-06-02 0 7.420 7.415 7.420 7.385 7.580 240,196,100 1,793,774,379 7.4680 7.420 7.415 7.420 7.385 7.580 240,196,100 7.4680 -1.66%
2020-06-01 0 7.545 7.540 7.545 6.020 7.795 304,210,800 2,300,436,122 7.5620 7.545 7.540 7.545 6.020 7.795 304,210,800 7.5620 -7.65%
2020-05-29 0 8.170 8.160 8.170 8.050 8.280 255,242,400 2,078,120,704 8.1418 8.170 8.160 8.170 8.050 8.280 255,242,400 8.1418 1.49%
2020-05-28 0 8.050 8.040 8.050 7.810 8.300 431,884,000 3,468,678,765 8.0315 8.050 8.040 8.050 7.810 8.300 431,884,000 8.0315 0.88%
2020-05-27 0 7.980 7.970 7.980 7.800 8.050 243,729,400 1,937,033,660 7.9475 7.980 7.970 7.980 7.800 8.050 243,729,400 7.9475 1.66%
2020-05-26 0 7.850 7.840 7.850 7.790 8.050 243,708,100 1,918,490,296 7.8721 7.850 7.840 7.850 7.790 8.050 243,708,100 7.8721 -4.27%
2020-05-25 0 8.200 8.190 8.200 8.160 8.500 310,167,930 2,580,034,345 8.3182 8.200 8.190 8.200 8.160 8.500 310,167,930 8.3182 -0.97%
2020-05-22 0 8.280 8.280 8.290 7.720 8.310 414,216,600 3,340,791,748 8.0653 8.280 8.280 8.290 7.720 8.310 414,216,600 8.0653 11.44%
2020-05-21 0 7.430 7.430 7.440 7.270 7.480 169,072,800 1,248,808,049 7.3862 7.430 7.430 7.440 7.270 7.480 169,072,800 7.3862 0.95%
2020-05-20 0 7.360 7.350 7.370 7.260 7.400 108,275,500 795,113,795 7.3434 7.360 7.350 7.370 7.260 7.400 108,275,500 7.3434 0.27%
2020-05-19 0 7.340 7.330 7.340 7.220 7.410 207,488,100 1,515,442,119 7.3038 7.340 7.330 7.340 7.220 7.410 207,488,100 7.3038 -3.93%
2020-05-18 0 7.640 7.630 7.640 7.630 7.810 124,637,500 958,324,896 7.6889 7.640 7.630 7.640 7.630 7.810 124,637,500 7.6889 -1.42%
2020-05-15 0 7.750 7.740 7.750 7.620 7.850 178,306,500 1,380,177,052 7.7405 7.750 7.740 7.750 7.620 7.850 178,306,500 7.7405 0.00%
2020-05-14 0 7.750 7.740 7.750 7.590 7.790 153,697,500 1,186,776,879 7.7215 7.750 7.740 7.750 7.590 7.790 153,697,500 7.7215 3.06%
2020-05-13 0 7.520 7.520 7.530 7.420 7.650 143,811,900 1,078,503,750 7.4994 7.520 7.520 7.530 7.420 7.650 143,811,900 7.4994 0.53%
2020-05-12 0 7.480 7.470 7.480 7.370 7.560 159,164,900 1,192,942,462 7.4950 7.480 7.470 7.480 7.370 7.560 159,164,900 7.4950 3.17%
2020-05-11 0 7.250 7.240 7.250 7.150 7.400 166,590,100 1,203,096,348 7.2219 7.250 7.240 7.250 7.150 7.400 166,590,100 7.2219 -3.59%
2020-05-08 0 7.520 7.510 7.520 7.470 7.590 113,562,600 853,836,991 7.5186 7.520 7.510 7.520 7.470 7.590 113,562,600 7.5186 -1.70%
2020-05-07 0 7.650 7.640 7.650 7.610 7.730 106,507,800 816,011,831 7.6615 7.650 7.640 7.650 7.610 7.730 106,507,800 7.6615 1.32%
2020-05-06 0 7.550 7.550 7.560 7.500 7.800 151,792,400 1,154,329,131 7.6047 7.550 7.550 7.560 7.500 7.800 151,792,400 7.6047 -2.71%
2020-05-05 0 7.760 7.750 7.760 7.720 7.900 144,142,200 1,125,716,044 7.8098 7.760 7.750 7.760 7.720 7.900 144,142,200 7.8098 -2.63%
2020-05-04 0 7.970 7.970 7.990 7.730 7.980 200,509,800 1,583,015,261 7.8950 7.970 7.970 7.990 7.730 7.980 200,509,800 7.8950 8.44%
2020-04-29 0 7.350 7.340 7.350 7.190 7.380 126,842,800 926,150,121 7.3016 7.350 7.340 7.350 7.190 7.380 126,842,800 7.3016 -0.14%
2020-04-28 0 7.360 7.350 7.360 7.350 7.630 166,592,900 1,243,771,319 7.4659 7.360 7.350 7.360 7.350 7.630 166,592,900 7.4659 -2.26%
2020-04-27 0 7.530 7.520 7.530 7.520 7.730 147,328,300 1,116,769,474 7.5801 7.530 7.520 7.530 7.520 7.730 147,328,300 7.5801 -3.83%
2020-04-24 0 7.830 7.820 7.830 7.790 7.960 144,362,500 1,134,660,082 7.8598 7.830 7.820 7.830 7.790 7.960 144,362,500 7.8598 0.13%
2020-04-23 0 7.820 7.810 7.820 7.690 7.910 156,555,300 1,218,374,249 7.7824 7.820 7.810 7.820 7.690 7.910 156,555,300 7.7824 -0.38%
2020-04-22 0 7.850 7.840 7.850 7.800 8.130 248,044,600 1,976,802,347 7.9695 7.850 7.840 7.850 7.800 8.130 248,044,600 7.9695 -0.76%
2020-04-21 0 7.910 7.910 7.920 7.610 7.990 242,610,900 1,907,182,252 7.8611 7.910 7.910 7.920 7.610 7.990 242,610,900 7.8611 4.91%
2020-04-20 0 7.540 7.530 7.540 7.470 7.650 139,704,900 1,055,222,270 7.5532 7.540 7.530 7.540 7.470 7.650 139,704,900 7.5532 0.00%
2020-04-17 0 7.540 7.530 7.540 7.340 7.600 229,222,300 1,705,635,602 7.4410 7.540 7.530 7.540 7.340 7.600 229,222,300 7.4410 -2.71%
2020-04-16 0 7.750 7.740 7.750 7.700 7.890 199,642,100 1,554,111,674 7.7845 7.750 7.740 7.750 7.700 7.890 199,642,100 7.7845 0.13%
2020-04-15 0 7.740 7.740 7.750 7.400 7.750 159,897,000 1,211,346,719 7.5758 7.740 7.740 7.750 7.400 7.750 159,897,000 7.5758 2.79%
2020-04-14 0 7.530 7.520 7.530 7.400 7.620 83,992,000 630,010,405 7.5008 7.530 7.520 7.530 7.400 7.620 83,992,000 7.5008 -0.79%
2020-04-09 0 7.590 7.580 7.590 7.560 7.770 128,816,200 987,232,670 7.6639 7.590 7.580 7.590 7.560 7.770 128,816,200 7.6639 -3.19%
2020-04-08 0 7.840 7.830 7.840 7.690 7.890 141,662,100 1,103,750,209 7.7914 7.840 7.830 7.840 7.690 7.890 141,662,100 7.7914 2.62%
2020-04-07 0 7.640 7.630 7.640 7.620 7.990 198,708,900 1,548,956,206 7.7951 7.640 7.630 7.640 7.620 7.990 198,708,900 7.7951 -4.38%
2020-04-06 0 7.990 7.980 7.990 7.910 8.320 139,970,900 1,132,232,337 8.0891 7.990 7.980 7.990 7.910 8.320 139,970,900 8.0891 -4.77%
2020-04-03 0 8.390 8.380 8.390 8.360 8.520 58,263,700 491,334,089 8.4329 8.390 8.380 8.390 8.360 8.520 58,263,700 8.4329 0.36%
2020-04-02 0 8.360 8.350 8.360 8.340 8.740 118,747,900 1,010,594,904 8.5104 8.360 8.350 8.360 8.340 8.740 118,747,900 8.5104 -2.11%
2020-04-01 0 8.540 8.530 8.540 8.170 8.610 116,444,200 979,020,972 8.4076 8.540 8.530 8.540 8.170 8.610 116,444,200 8.4076 4.02%
2020-03-31 0 8.210 8.200 8.210 8.100 8.430 101,692,700 838,374,118 8.2442 8.210 8.200 8.210 8.100 8.430 101,692,700 8.2442 -3.64%
2020-03-30 0 8.520 8.510 8.520 8.230 8.810 164,047,400 1,388,016,559 8.4611 8.520 8.510 8.520 8.230 8.810 164,047,400 8.4611 1.79%
2020-03-27 0 8.370 8.360 8.370 8.010 8.370 199,495,000 1,637,089,416 8.2062 8.370 8.360 8.370 8.010 8.370 199,495,000 8.2062 -1.30%
2020-03-26 0 8.480 8.450 8.460 8.220 8.530 187,786,100 1,574,100,148 8.3824 8.480 8.450 8.460 8.220 8.530 187,786,100 8.3824 3.29%
2020-03-25 0 8.210 8.200 8.210 8.200 8.640 262,680,300 2,212,229,079 8.4218 8.210 8.200 8.210 8.200 8.640 262,680,300 8.4218 -8.27%
2020-03-24 0 8.950 8.930 8.940 8.850 9.260 169,225,905 1,528,575,014 9.0327 8.950 8.930 8.940 8.850 9.260 169,225,905 9.0327 -9.60%
2020-03-23 0 9.900 9.880 9.890 9.580 10.04 154,826,400 1,514,520,332 9.7821 9.900 9.880 9.890 9.580 10.04 154,826,400 9.7821 9.03%
2020-03-20 0 9.080 9.060 9.070 9.060 9.700 179,424,806 1,679,945,305 9.3629 9.080 9.060 9.070 9.060 9.700 179,424,806 9.3629 -9.38%
2020-03-19 0 10.02 10.00 10.02 9.460 10.70 244,714,004 2,482,291,421 10.144 10.02 10.00 10.02 9.460 10.70 244,714,004 10.144 4.16%
2020-03-18 0 9.620 9.610 9.620 8.720 9.740 221,254,403 2,035,961,190 9.2019 9.620 9.610 9.620 8.720 9.740 221,254,403 9.2019 9.32%
2020-03-17 0 8.800 8.800 8.810 8.700 9.350 227,206,008 2,048,268,911 9.0150 8.800 8.800 8.810 8.700 9.350 227,206,008 9.0150 -3.30%
2020-03-16 0 9.100 9.080 9.090 8.650 9.260 191,073,200 1,704,944,877 8.9230 9.100 9.080 9.090 8.650 9.260 191,073,200 8.9230 9.64%
2020-03-13 0 8.300 8.310 8.330 8.200 9.490 238,548,522 2,083,838,413 8.7355 8.300 8.310 8.330 8.200 9.490 238,548,522 8.7355 1.34%
2020-03-12 0 8.190 8.180 8.190 7.910 8.320 194,183,400 1,582,901,954 8.1516 8.190 8.180 8.190 7.910 8.320 194,183,400 8.1516 7.62%
2020-03-11 0 7.610 7.600 7.610 7.450 7.660 134,464,200 1,017,434,794 7.5666 7.610 7.600 7.610 7.450 7.660 134,464,200 7.5666 1.74%
2020-03-10 0 7.480 7.470 7.480 7.380 7.760 121,710,504 917,758,755 7.5405 7.480 7.470 7.480 7.380 7.760 121,710,504 7.5405 -3.73%
2020-03-09 0 7.770 7.770 7.780 7.560 7.830 196,938,102 1,518,872,297 7.7124 7.770 7.770 7.780 7.560 7.830 196,938,102 7.7124 8.67%
2020-03-06 0 7.150 7.140 7.150 6.980 7.180 145,653,900 1,034,948,654 7.1055 7.150 7.140 7.150 6.980 7.180 145,653,900 7.1055 4.69%
2020-03-05 0 6.830 6.820 6.830 6.800 7.070 141,284,900 976,300,744 6.9102 6.830 6.820 6.830 6.800 7.070 141,284,900 6.9102 -3.67%
2020-03-04 0 7.090 7.080 7.090 7.020 7.230 108,495,400 771,321,614 7.1093 7.090 7.080 7.090 7.020 7.230 108,495,400 7.1093 0.71%
2020-03-03 0 7.040 7.030 7.040 6.900 7.120 140,805,900 986,425,910 7.0056 7.040 7.030 7.040 6.900 7.120 140,805,900 7.0056 0.14%
2020-03-02 0 7.030 7.030 7.040 7.010 7.240 171,774,900 1,213,152,503 7.0625 7.030 7.030 7.040 7.010 7.240 171,774,900 7.0625 -1.95%
2020-02-28 0 7.170 7.150 7.160 7.040 7.230 279,135,000 1,997,956,602 7.1577 7.170 7.150 7.160 7.040 7.230 279,135,000 7.1577 5.75%
2020-02-27 0 6.780 6.780 6.790 6.770 7.030 192,797,900 1,336,336,839 6.9313 6.780 6.780 6.790 6.770 7.030 192,797,900 6.9313 -1.60%
2020-02-26 0 6.890 6.890 6.900 6.860 7.020 192,973,100 1,338,591,607 6.9367 6.890 6.890 6.900 6.860 7.020 192,973,100 6.9367 1.32%
2020-02-25 0 6.800 6.800 6.810 6.790 6.950 218,420,050 1,494,867,104 6.8440 6.800 6.800 6.810 6.790 6.950 218,420,050 6.8440 -0.58%
2020-02-24 0 6.840 6.840 6.850 6.720 6.850 210,595,100 1,433,028,729 6.8047 6.840 6.840 6.850 6.720 6.850 210,595,100 6.8047 3.48%
2020-02-21 0 6.610 6.600 6.610 6.530 6.640 149,100,900 982,707,232 6.5909 6.610 6.600 6.610 6.530 6.640 149,100,900 6.5909 2.01%
2020-02-20 0 6.480 6.470 6.480 6.380 6.590 137,454,000 893,823,334 6.5027 6.480 6.470 6.480 6.380 6.590 137,454,000 6.5027 0.78%
2020-02-19 0 6.430 6.430 6.440 6.410 6.530 90,983,900 587,108,304 6.4529 6.430 6.430 6.440 6.410 6.530 90,983,900 6.4529 -1.08%
2020-02-18 0 6.500 6.500 6.510 6.370 6.510 138,262,900 893,559,929 6.4628 6.500 6.500 6.510 6.370 6.510 138,262,900 6.4628 3.17%
2020-02-17 0 6.300 6.290 6.300 6.250 6.380 95,297,900 599,884,061 6.2948 6.300 6.290 6.300 6.250 6.380 95,297,900 6.2948 -0.94%
2020-02-14 0 6.360 6.360 6.370 6.300 6.470 114,041,800 724,788,630 6.3555 6.360 6.360 6.370 6.300 6.470 114,041,800 6.3555 -1.09%
2020-02-13 0 6.430 6.430 6.440 6.340 6.440 111,931,000 715,885,373 6.3958 6.430 6.430 6.440 6.340 6.440 111,931,000 6.3958 0.78%
2020-02-12 0 6.380 6.370 6.380 6.340 6.470 109,534,254 699,901,939 6.3898 6.380 6.370 6.380 6.340 6.470 109,534,254 6.3898 -1.69%
2020-02-11 0 6.490 6.480 6.490 6.430 6.600 130,674,400 847,121,046 6.4827 6.490 6.480 6.490 6.430 6.600 130,674,400 6.4827 -2.70%
2020-02-10 0 6.670 6.660 6.670 6.620 6.760 99,755,600 665,581,908 6.6721 6.670 6.660 6.670 6.620 6.760 99,755,600 6.6721 1.21%
2020-02-07 0 6.590 6.590 6.600 6.570 6.670 100,152,920 663,140,364 6.6213 6.590 6.590 6.600 6.570 6.670 100,152,920 6.6213 0.76%
2020-02-06 0 6.540 6.540 6.550 6.460 6.790 310,360,052 2,054,847,145 6.6208 6.540 6.540 6.550 6.460 6.790 310,360,052 6.6208 -5.90%
2020-02-05 0 6.950 6.940 6.950 6.840 6.990 149,069,600 1,030,597,724 6.9135 6.950 6.940 6.950 6.840 6.990 149,069,600 6.9135 -0.29%
2020-02-04 0 6.970 6.960 6.970 6.930 7.080 174,620,900 1,220,557,605 6.9898 6.970 6.960 6.970 6.930 7.080 174,620,900 6.9898 -2.24%
2020-02-03 0 7.130 7.120 7.130 7.030 7.240 195,809,300 1,395,727,802 7.1280 7.130 7.120 7.130 7.030 7.240 195,809,300 7.1280 0.14%
2020-01-31 0 7.120 7.110 7.120 6.870 7.150 177,048,920 1,245,978,425 7.0375 7.120 7.110 7.120 6.870 7.150 177,048,920 7.0375 0.71%
2020-01-30 0 7.070 7.070 7.080 6.730 7.140 201,194,400 1,402,045,950 6.9686 7.070 7.070 7.080 6.730 7.140 201,194,400 6.9686 4.90%
2020-01-29 0 6.740 6.730 6.740 6.630 6.750 147,060,400 983,989,834 6.6911 6.740 6.730 6.740 6.630 6.750 147,060,400 6.6911 5.81%
2020-01-24 0 6.370 6.360 6.370 6.340 6.440 58,015,800 370,930,098 6.3936 6.370 6.360 6.370 6.340 6.440 58,015,800 6.3936 -0.62%
2020-01-23 0 6.410 6.400 6.410 6.280 6.460 202,389,000 1,290,776,186 6.3777 6.410 6.400 6.410 6.280 6.460 202,389,000 6.3777 3.39%
2020-01-22 0 6.200 6.200 6.210 6.170 6.370 125,041,500 781,929,224 6.2534 6.200 6.200 6.210 6.170 6.370 125,041,500 6.2534 -2.21%
2020-01-21 0 6.340 6.330 6.340 6.100 6.350 163,439,800 1,022,469,765 6.2559 6.340 6.330 6.340 6.100 6.350 163,439,800 6.2559 5.49%
2020-01-20 0 6.010 6.010 6.020 5.870 6.020 60,035,600 356,569,231 5.9393 6.010 6.010 6.020 5.870 6.020 60,035,600 5.9393 1.52%
2020-01-17 0 5.920 5.910 5.920 5.860 6.010 73,688,100 437,620,250 5.9388 5.920 5.910 5.920 5.860 6.010 73,688,100 5.9388 -1.33%
2020-01-16 0 6.000 5.990 6.000 5.910 6.040 41,754,000 249,696,477 5.9802 6.000 5.990 6.000 5.910 6.040 41,754,000 5.9802 -0.17%
2020-01-15 0 6.010 6.010 6.020 5.920 6.070 44,454,202 267,225,158 6.0112 6.010 6.010 6.020 5.920 6.070 44,454,202 6.0112 0.33%
2020-01-14 0 5.990 5.980 5.990 5.860 6.000 69,549,500 412,179,212 5.9264 5.990 5.980 5.990 5.860 6.000 69,549,500 5.9264 0.84%
2020-01-13 0 5.940 5.930 5.940 5.910 6.040 84,802,100 506,071,933 5.9677 5.940 5.930 5.940 5.910 6.040 84,802,100 5.9677 -1.98%
2020-01-10 0 6.060 6.060 6.070 6.050 6.120 48,627,220 295,914,833 6.0854 6.060 6.060 6.070 6.050 6.120 48,627,220 6.0854 -0.49%
2020-01-09 0 6.090 6.080 6.090 6.080 6.200 71,682,300 441,020,606 6.1524 6.090 6.080 6.090 6.080 6.200 71,682,300 6.1524 -3.79%
2020-01-08 0 6.330 6.320 6.330 6.260 6.430 98,391,500 624,019,882 6.3422 6.330 6.320 6.330 6.260 6.430 98,391,500 6.3422 1.44%
2020-01-07 0 6.240 6.230 6.240 6.130 6.240 41,562,800 256,664,407 6.1753 6.240 6.230 6.240 6.130 6.240 41,562,800 6.1753 -0.48%
2020-01-06 0 6.270 6.260 6.270 6.180 6.330 62,398,400 390,069,133 6.2513 6.270 6.260 6.270 6.180 6.330 62,398,400 6.2513 1.62%
2020-01-03 0 6.170 6.160 6.170 5.960 6.170 69,574,600 423,158,708 6.0821 6.170 6.160 6.170 5.960 6.170 69,574,600 6.0821 0.82%
2020-01-02 0 6.120 6.120 6.130 6.100 6.250 57,790,000 354,757,343 6.1387 6.120 6.120 6.130 6.100 6.250 57,790,000 6.1387 -2.08%
2019-12-31 0 6.250 6.240 6.250 6.200 6.290 25,431,500 159,072,086 6.2549 6.250 6.240 6.250 6.200 6.290 25,431,500 6.2549 0.81%
2019-12-30 0 6.200 6.190 6.200 6.140 6.260 45,229,520 279,752,034 6.1852 6.200 6.190 6.200 6.140 6.260 45,229,520 6.1852 -0.64%
2019-12-27 0 6.240 6.230 6.240 6.220 6.340 52,979,900 331,355,204 6.2544 6.240 6.230 6.240 6.220 6.340 52,979,900 6.2544 -2.65%
2019-12-24 0 6.410 6.400 6.410 6.370 6.430 21,482,800 137,503,807 6.4006 6.410 6.400 6.410 6.370 6.430 21,482,800 6.4006 0.31%
2019-12-23 0 6.390 6.380 6.390 6.340 6.410 25,753,100 164,177,945 6.3751 6.390 6.380 6.390 6.340 6.410 25,753,100 6.3751 -0.31%
2019-12-20 0 6.410 6.400 6.410 6.340 6.450 43,081,600 274,960,625 6.3823 6.410 6.400 6.410 6.340 6.450 43,081,600 6.3823 -0.31%
2019-12-19 0 6.430 6.420 6.430 6.380 6.480 30,101,300 193,697,926 6.4349 6.430 6.420 6.430 6.380 6.480 30,101,300 6.4349 0.47%
2019-12-18 0 6.400 6.390 6.400 6.330 6.440 44,319,001 283,063,806 6.3870 6.400 6.390 6.400 6.330 6.440 44,319,001 6.3870 -0.31%
2019-12-17 0 6.420 6.410 6.420 6.380 6.540 64,641,100 416,345,020 6.4409 6.420 6.410 6.420 6.380 6.540 64,641,100 6.4409 -1.98%
2019-12-16 0 6.550 6.540 6.550 6.460 6.570 37,536,300 244,676,887 6.5184 6.550 6.540 6.550 6.460 6.570 37,536,300 6.5184 1.24%
2019-12-13 0 6.470 6.470 6.480 6.460 6.630 128,041,850 838,423,334 6.5480 6.470 6.470 6.480 6.460 6.630 128,041,850 6.5480 -5.27%
2019-12-12 0 6.830 6.820 6.830 6.790 6.970 60,797,300 415,265,195 6.8303 6.830 6.820 6.830 6.790 6.970 60,797,300 6.8303 -2.71%
2019-12-11 0 7.020 7.020 7.030 7.000 7.170 47,853,200 338,643,686 7.0767 7.020 7.020 7.030 7.000 7.170 47,853,200 7.0767 -1.13%
2019-12-10 0 7.100 7.100 7.110 7.070 7.180 26,460,600 188,372,052 7.1190 7.100 7.100 7.110 7.070 7.180 26,460,600 7.1190 0.28%
2019-12-09 0 7.080 7.080 7.090 7.020 7.130 29,881,100 211,643,603 7.0829 7.080 7.080 7.090 7.020 7.130 29,881,100 7.0829 -0.28%
2019-12-06 0 7.100 7.100 7.110 7.080 7.220 60,669,400 432,033,441 7.1211 7.100 7.100 7.110 7.080 7.220 60,669,400 7.1211 -1.93%
2019-12-05 0 7.240 7.230 7.240 7.200 7.310 48,002,700 348,363,832 7.2572 7.240 7.230 7.240 7.200 7.310 48,002,700 7.2572 -1.50%
2019-12-04 0 7.350 7.340 7.350 7.260 7.380 52,758,900 386,216,582 7.3204 7.350 7.340 7.350 7.260 7.380 52,758,900 7.3204 2.65%
2019-12-03 0 7.160 7.160 7.170 7.130 7.340 64,389,000 464,479,444 7.2136 7.160 7.160 7.170 7.130 7.340 64,389,000 7.2136 0.42%
2019-12-02 0 7.130 7.130 7.140 7.070 7.150 25,968,200 184,805,397 7.1166 7.130 7.130 7.140 7.070 7.150 25,968,200 7.1166 -0.70%
2019-11-29 0 7.180 7.180 7.190 6.890 7.200 90,100,450 643,298,335 7.1398 7.180 7.180 7.190 6.890 7.200 90,100,450 7.1398 4.21%
2019-11-28 0 6.890 6.880 6.890 6.830 6.940 36,288,200 249,934,574 6.8875 6.890 6.880 6.890 6.830 6.940 36,288,200 6.8875 0.73%
2019-11-27 0 6.840 6.840 6.850 6.830 6.900 25,485,600 174,694,669 6.8546 6.840 6.840 6.850 6.830 6.900 25,485,600 6.8546 -0.15%
2019-11-26 0 6.850 6.850 6.860 6.700 6.860 36,764,200 249,814,911 6.7951 6.850 6.850 6.860 6.700 6.860 36,764,200 6.7951 0.15%
2019-11-25 0 6.840 6.830 6.840 6.760 6.960 74,006,700 504,418,395 6.8158 6.840 6.830 6.840 6.760 6.960 74,006,700 6.8158 -3.25%
2019-11-22 0 7.070 7.060 7.070 7.000 7.110 45,373,100 320,667,019 7.0673 7.070 7.060 7.070 7.000 7.110 45,373,100 7.0673 -0.56%
2019-11-21 0 7.110 7.110 7.120 7.020 7.210 52,155,400 372,496,138 7.1420 7.110 7.110 7.120 7.020 7.210 52,155,400 7.1420 3.04%
2019-11-20 0 6.900 6.900 6.910 6.860 6.960 40,677,900 281,149,826 6.9116 6.900 6.900 6.910 6.860 6.960 40,677,900 6.9116 1.32%
2019-11-19 0 6.810 6.800 6.810 6.790 7.080 85,331,900 586,898,639 6.8778 6.810 6.800 6.810 6.790 7.080 85,331,900 6.8778 -3.13%
2019-11-18 0 7.030 7.030 7.040 7.000 7.170 48,838,000 344,999,170 7.0642 7.030 7.030 7.040 7.000 7.170 48,838,000 7.0642 -2.63%
2019-11-15 0 7.220 7.220 7.230 7.080 7.230 58,628,400 419,822,099 7.1607 7.220 7.220 7.230 7.080 7.230 58,628,400 7.1607 0.14%
2019-11-14 0 7.210 7.200 7.210 7.050 7.280 84,359,315 605,586,466 7.1787 7.210 7.200 7.210 7.050 7.280 84,359,315 7.1787 1.55%
2019-11-13 0 7.100 7.090 7.100 6.970 7.140 77,666,015 550,458,735 7.0875 7.100 7.090 7.100 6.970 7.140 77,666,015 7.0875 3.65%
2019-11-12 0 6.850 6.850 6.860 6.810 6.970 63,948,500 439,268,134 6.8691 6.850 6.850 6.860 6.810 6.970 63,948,500 6.8691 -1.01%
2019-11-11 0 6.920 6.910 6.920 6.630 6.950 120,030,700 820,880,483 6.8389 6.920 6.910 6.920 6.630 6.950 120,030,700 6.8389 5.49%
2019-11-08 0 6.560 6.550 6.560 6.480 6.580 36,117,500 236,238,008 6.5408 6.560 6.550 6.560 6.480 6.580 36,117,500 6.5408 0.92%
2019-11-07 0 6.500 6.490 6.500 6.420 6.610 88,933,500 580,176,243 6.5237 6.500 6.490 6.500 6.420 6.610 88,933,500 6.5237 -0.76%
2019-11-06 0 6.550 6.540 6.550 6.490 6.610 50,194,800 328,497,095 6.5444 6.550 6.540 6.550 6.490 6.610 50,194,800 6.5444 -0.15%
2019-11-05 0 6.560 6.550 6.560 6.510 6.650 67,979,000 446,669,537 6.5707 6.560 6.550 6.560 6.510 6.650 67,979,000 6.5707 -0.46%
2019-11-04 0 6.590 6.590 6.600 6.590 6.780 94,475,400 628,108,148 6.6484 6.590 6.590 6.600 6.590 6.780 94,475,400 6.6484 -3.65%
2019-11-01 0 6.840 6.830 6.840 6.830 6.990 61,903,200 425,379,916 6.8717 6.840 6.830 6.840 6.830 6.990 61,903,200 6.8717 -1.58%
2019-10-31 0 6.950 6.940 6.950 6.860 7.040 74,632,300 516,781,020 6.9244 6.950 6.940 6.950 6.860 7.040 74,632,300 6.9244 -1.70%
2019-10-30 0 7.070 7.070 7.080 6.990 7.080 36,310,800 255,887,880 7.0472 7.070 7.070 7.080 6.990 7.080 36,310,800 7.0472 1.14%
2019-10-29 0 6.990 6.990 7.000 6.870 7.020 37,053,300 257,582,246 6.9517 6.990 6.990 7.000 6.870 7.020 37,053,300 6.9517 0.87%
2019-10-28 0 6.930 6.930 6.940 6.870 7.000 54,220,200 375,295,747 6.9217 6.930 6.930 6.940 6.870 7.000 54,220,200 6.9217 -1.56%
2019-10-25 0 7.040 7.040 7.050 7.000 7.100 54,863,800 386,662,578 7.0477 7.040 7.040 7.050 7.000 7.100 54,863,800 7.0477 0.57%
2019-10-24 0 7.000 7.000 7.010 6.970 7.120 51,197,700 360,352,327 7.0384 7.000 7.000 7.010 6.970 7.120 51,197,700 7.0384 -2.10%
2019-10-23 0 7.150 7.140 7.150 6.980 7.170 63,987,400 455,485,294 7.1184 7.150 7.140 7.150 6.980 7.170 63,987,400 7.1184 2.00%
2019-10-22 0 7.010 7.010 7.020 6.960 7.040 31,141,900 218,005,211 7.0004 7.010 7.010 7.020 6.960 7.040 31,141,900 7.0004 -0.14%
2019-10-21 0 7.020 7.020 7.030 6.980 7.070 50,460,300 353,960,044 7.0146 7.020 7.020 7.030 6.980 7.070 50,460,300 7.0146 -0.43%
2019-10-18 0 7.050 7.040 7.050 6.890 7.080 74,744,300 522,569,237 6.9914 7.050 7.040 7.050 6.890 7.080 74,744,300 6.9914 1.15%
2019-10-17 0 6.970 6.950 6.960 6.910 7.050 85,152,900 593,270,157 6.9671 6.970 6.950 6.960 6.910 7.050 85,152,900 6.9671 -1.55%
2019-10-16 0 7.080 7.080 7.090 7.030 7.220 94,908,500 673,861,639 7.1001 7.080 7.080 7.090 7.030 7.220 94,908,500 7.1001 -0.98%
2019-10-15 0 7.150 7.150 7.160 7.110 7.190 38,897,000 278,209,093 7.1525 7.150 7.150 7.160 7.110 7.190 38,897,000 7.1525 -0.14%
2019-10-14 0 7.160 7.150 7.160 7.070 7.230 72,910,200 520,211,402 7.1350 7.160 7.150 7.160 7.070 7.230 72,910,200 7.1350 -1.38%
2019-10-11 0 7.260 7.250 7.260 7.190 7.480 109,213,801 798,425,229 7.3107 7.260 7.250 7.260 7.190 7.480 109,213,801 7.3107 -4.60%
2019-10-10 0 7.610 7.610 7.620 7.540 7.730 70,114,000 532,856,399 7.5999 7.610 7.610 7.620 7.540 7.730 70,114,000 7.5999 -0.13%
2019-10-09 0 7.620 7.620 7.630 7.520 7.650 53,327,800 405,399,390 7.6020 7.620 7.620 7.630 7.520 7.650 53,327,800 7.6020 1.20%
2019-10-08 0 7.530 7.520 7.530 7.330 7.620 75,628,200 562,526,005 7.4380 7.530 7.520 7.530 7.330 7.620 75,628,200 7.4380 -0.13%
2019-10-04 0 7.540 7.540 7.550 7.320 7.690 94,755,700 713,026,227 7.5249 7.540 7.540 7.550 7.320 7.690 94,755,700 7.5249 2.03%
2019-10-03 0 7.390 7.380 7.390 7.330 7.580 82,042,500 613,242,987 7.4747 7.390 7.380 7.390 7.330 7.580 82,042,500 7.4747 -1.07%
2019-10-02 0 7.470 7.460 7.470 7.410 7.600 59,975,800 448,980,641 7.4860 7.470 7.460 7.470 7.410 7.600 59,975,800 7.4860 0.27%
2019-09-30 0 7.450 7.440 7.450 7.370 7.590 96,221,200 717,690,907 7.4588 7.450 7.440 7.450 7.370 7.590 96,221,200 7.4588 -0.53%
2019-09-27 0 7.490 7.490 7.500 7.440 7.560 70,101,100 524,909,560 7.4879 7.490 7.490 7.500 7.440 7.560 70,101,100 7.4879 0.54%
2019-09-26 0 7.450 7.440 7.450 7.400 7.500 44,939,400 335,038,613 7.4553 7.450 7.440 7.450 7.400 7.500 44,939,400 7.4553 -0.80%
2019-09-25 0 7.510 7.500 7.510 7.330 7.510 60,925,500 453,686,771 7.4466 7.510 7.500 7.510 7.330 7.510 60,925,500 7.4466 3.16%
2019-09-24 0 7.280 7.280 7.290 7.230 7.330 40,976,000 298,230,851 7.2782 7.280 7.280 7.290 7.230 7.330 40,976,000 7.2782 -0.95%
2019-09-23 0 7.350 7.340 7.350 7.180 7.360 54,640,900 399,023,481 7.3027 7.350 7.340 7.350 7.180 7.360 54,640,900 7.3027 1.80%
2019-09-20 0 7.220 7.210 7.220 7.130 7.240 30,874,000 221,602,867 7.1777 7.220 7.210 7.220 7.130 7.240 30,874,000 7.1777 0.42%
2019-09-19 0 7.190 7.190 7.200 7.020 7.270 74,611,800 536,070,325 7.1848 7.190 7.190 7.200 7.020 7.270 74,611,800 7.1848 1.84%
2019-09-18 0 7.060 7.050 7.060 6.980 7.060 47,922,600 336,470,853 7.0211 7.060 7.050 7.060 6.980 7.060 47,922,600 7.0211 -0.14%
2019-09-17 0 7.070 7.060 7.070 6.940 7.100 64,458,800 452,723,101 7.0234 7.070 7.060 7.070 6.940 7.100 64,458,800 7.0234 2.46%
2019-09-16 0 6.900 6.890 6.900 6.830 6.950 58,947,100 406,469,013 6.8955 6.900 6.890 6.900 6.830 6.950 58,947,100 6.8955 1.77%
2019-09-13 0 6.780 6.770 6.780 6.740 6.890 40,807,200 277,941,512 6.8111 6.780 6.770 6.780 6.740 6.890 40,807,200 6.8111 -1.60%
2019-09-12 0 6.890 6.880 6.890 6.800 6.960 55,915,800 385,377,260 6.8921 6.890 6.880 6.890 6.800 6.960 55,915,800 6.8921 -0.14%
2019-09-11 0 6.900 6.890 6.900 6.860 7.110 139,925,400 970,712,330 6.9374 6.900 6.890 6.900 6.860 7.110 139,925,400 6.9374 -3.23%
2019-09-10 0 7.130 7.120 7.130 7.010 7.150 26,389,200 187,694,911 7.1126 7.130 7.120 7.130 7.010 7.150 26,389,200 7.1126 0.00%
2019-09-09 0 7.130 7.120 7.130 7.050 7.170 30,689,600 218,347,223 7.1147 7.130 7.120 7.130 7.050 7.170 30,689,600 7.1147 -0.56%
2019-09-06 0 7.170 7.160 7.170 7.070 7.210 81,681,100 583,770,383 7.1469 7.170 7.160 7.170 7.070 7.210 81,681,100 7.1469 -1.65%
2019-09-05 0 7.290 7.280 7.290 7.110 7.370 43,509,600 314,288,821 7.2234 7.290 7.280 7.290 7.110 7.370 43,509,600 7.2234 0.83%
2019-09-04 0 7.230 7.230 7.240 7.130 7.810 255,276,200 1,901,635,675 7.4493 7.230 7.230 7.240 7.130 7.810 255,276,200 7.4493 -8.37%
2019-09-03 0 7.890 7.880 7.890 7.730 7.900 65,113,800 508,849,866 7.8148 7.890 7.880 7.890 7.730 7.900 65,113,800 7.8148 0.90%
2019-09-02 0 7.820 7.810 7.820 7.780 7.890 53,068,500 415,344,254 7.8266 7.820 7.810 7.820 7.780 7.890 53,068,500 7.8266 0.39%
2019-08-30 0 7.790 7.780 7.790 7.590 7.880 96,229,100 740,986,822 7.7002 7.790 7.780 7.790 7.590 7.880 96,229,100 7.7002 0.65%
2019-08-29 0 7.740 7.730 7.740 7.730 7.970 89,731,900 704,725,231 7.8537 7.740 7.730 7.740 7.730 7.970 89,731,900 7.8537 -1.02%
2019-08-28 0 7.820 7.810 7.820 7.670 7.840 52,032,300 404,666,766 7.7772 7.820 7.810 7.820 7.670 7.840 52,032,300 7.7772 0.00%
2019-08-27 0 7.820 7.810 7.820 7.710 7.860 42,681,900 332,791,352 7.7970 7.820 7.810 7.820 7.710 7.860 42,681,900 7.7970 0.39%
2019-08-26 0 7.790 7.780 7.790 7.780 8.080 157,439,800 1,250,912,898 7.9453 7.790 7.780 7.790 7.780 8.080 157,439,800 7.9453 3.59%
2019-08-23 0 7.520 7.510 7.520 7.480 7.660 50,695,400 382,653,440 7.5481 7.520 7.510 7.520 7.480 7.660 50,695,400 7.5481 -1.05%
2019-08-22 0 7.600 7.600 7.610 7.450 7.650 68,533,300 520,191,568 7.5903 7.600 7.600 7.610 7.450 7.650 68,533,300 7.5903 1.88%
2019-08-21 0 7.460 7.450 7.460 7.440 7.580 59,935,300 449,024,960 7.4918 7.460 7.450 7.460 7.440 7.580 59,935,300 7.4918 -0.40%
2019-08-20 0 7.490 7.480 7.490 7.430 7.560 58,620,100 438,639,819 7.4828 7.490 7.480 7.490 7.430 7.560 58,620,100 7.4828 0.27%
2019-08-19 0 7.470 7.470 7.480 7.430 7.650 89,420,200 672,592,152 7.5217 7.470 7.470 7.480 7.430 7.650 89,420,200 7.5217 -4.35%
2019-08-16 0 7.810 7.800 7.810 7.760 8.070 112,649,300 884,983,413 7.8561 7.810 7.800 7.810 7.760 8.070 112,649,300 7.8561 -1.51%
2019-08-15 0 7.930 7.930 7.940 7.920 8.470 180,634,200 1,461,935,991 8.0934 7.930 7.930 7.940 7.920 8.470 180,634,200 8.0934 -2.34%
2019-08-14 0 8.120 8.110 8.120 7.750 8.170 77,171,000 616,385,958 7.9873 8.120 8.110 8.120 7.750 8.170 77,171,000 7.9873 0.12%
2019-08-13 0 8.110 8.100 8.110 7.890 8.120 100,811,200 808,100,781 8.0160 8.110 8.100 8.110 7.890 8.120 100,811,200 8.0160 4.78%
2019-08-12 0 7.740 7.730 7.740 7.620 7.790 39,330,700 302,605,439 7.6939 7.740 7.730 7.740 7.620 7.790 39,330,700 7.6939 0.52%
2019-08-09 0 7.700 7.700 7.710 7.500 7.710 72,258,200 550,324,277 7.6161 7.700 7.700 7.710 7.500 7.710 72,258,200 7.6161 1.18%
2019-08-08 0 7.610 7.600 7.610 7.470 7.660 57,475,800 434,868,766 7.5661 7.610 7.600 7.610 7.470 7.660 57,475,800 7.5661 -0.52%
2019-08-07 0 7.650 7.650 7.660 7.620 7.830 50,415,700 389,744,355 7.7306 7.650 7.650 7.660 7.620 7.830 50,415,700 7.7306 0.13%
2019-08-06 0 7.640 7.640 7.650 7.610 8.030 117,596,400 916,177,972 7.7909 7.640 7.640 7.650 7.610 8.030 117,596,400 7.7909 0.92%
2019-08-05 0 7.570 7.560 7.570 7.350 7.620 88,789,100 666,896,579 7.5110 7.570 7.560 7.570 7.350 7.620 88,789,100 7.5110 5.43%
2019-08-02 0 7.180 7.170 7.180 7.110 7.200 65,434,000 468,318,720 7.1571 7.180 7.170 7.180 7.110 7.200 65,434,000 7.1571 4.97%
2019-08-01 0 6.840 6.830 6.840 6.750 6.890 41,999,200 286,645,531 6.8250 6.840 6.830 6.840 6.750 6.890 41,999,200 6.8250 1.79%
2019-07-31 0 6.720 6.720 6.730 6.650 6.780 49,972,400 335,414,642 6.7120 6.720 6.720 6.730 6.650 6.780 49,972,400 6.7120 2.60%
2019-07-30 0 6.550 6.550 6.560 6.510 6.580 32,509,700 212,664,285 6.5416 6.550 6.550 6.560 6.510 6.580 32,509,700 6.5416 -0.30%
2019-07-29 0 6.570 6.570 6.580 6.480 6.660 50,498,600 332,427,378 6.5829 6.570 6.570 6.580 6.480 6.660 50,498,600 6.5829 1.86%
2019-07-26 0 6.450 6.440 6.450 6.400 6.480 50,961,000 327,870,529 6.4338 6.450 6.440 6.450 6.400 6.480 50,961,000 6.4338 1.57%
2019-07-25 0 6.350 6.350 6.360 6.340 6.390 20,291,500 128,983,089 6.3565 6.350 6.350 6.360 6.340 6.390 20,291,500 6.3565 -0.31%
2019-07-24 0 6.370 6.370 6.380 6.280 6.390 29,741,000 187,943,873 6.3194 6.370 6.370 6.380 6.280 6.390 29,741,000 6.3194 -0.62%
2019-07-23 0 6.410 6.410 6.420 6.410 6.490 15,306,500 98,644,444 6.4446 6.410 6.410 6.420 6.410 6.490 15,306,500 6.4446 -1.08%
2019-07-22 0 6.480 6.470 6.480 6.320 6.500 36,594,500 234,005,768 6.3946 6.480 6.470 6.480 6.320 6.500 36,594,500 6.3946 3.18%
2019-07-19 0 6.280 6.270 6.280 6.260 6.380 37,055,300 233,432,385 6.2996 6.280 6.270 6.280 6.260 6.380 37,055,300 6.2996 -2.33%
2019-07-18 0 6.430 6.430 6.440 6.400 6.470 19,048,100 122,644,822 6.4387 6.430 6.430 6.440 6.400 6.470 19,048,100 6.4387 0.78%
2019-07-17 0 6.380 6.370 6.380 6.360 6.470 17,975,100 115,088,896 6.4027 6.380 6.370 6.380 6.360 6.470 17,975,100 6.4027 0.16%
2019-07-16 0 6.370 6.360 6.370 6.340 6.420 26,369,100 168,279,469 6.3817 6.370 6.360 6.370 6.340 6.420 26,369,100 6.3817 -0.31%
2019-07-15 0 6.390 6.380 6.390 6.370 6.610 47,536,000 307,610,385 6.4711 6.390 6.380 6.390 6.370 6.610 47,536,000 6.4711 -0.16%
2019-07-12 0 6.400 6.400 6.410 6.370 6.460 24,696,500 158,236,053 6.4072 6.400 6.400 6.410 6.370 6.460 24,696,500 6.4072 -0.62%
2019-07-11 0 6.440 6.430 6.440 6.360 6.480 44,036,300 282,077,435 6.4056 6.440 6.430 6.440 6.360 6.480 44,036,300 6.4056 -1.53%
2019-07-10 0 6.540 6.540 6.550 6.490 6.580 35,026,600 229,036,277 6.5389 6.540 6.540 6.550 6.490 6.580 35,026,600 6.5389 -0.76%
2019-07-09 0 6.590 6.590 6.600 6.480 6.600 43,257,900 283,286,075 6.5488 6.590 6.590 6.600 6.480 6.600 43,257,900 6.5488 1.38%
2019-07-08 0 6.500 6.500 6.510 6.370 6.540 58,541,300 380,493,718 6.4996 6.500 6.500 6.510 6.370 6.540 58,541,300 6.4996 3.34%
2019-07-05 0 6.290 6.280 6.290 6.230 6.310 35,815,900 224,254,967 6.2613 6.290 6.280 6.290 6.230 6.310 35,815,900 6.2613 0.48%
2019-07-04 0 6.260 6.250 6.260 6.170 6.260 36,938,000 229,929,458 6.2247 6.260 6.250 6.260 6.170 6.260 36,938,000 6.2247 0.16%
2019-07-03 0 6.250 6.250 6.260 6.230 6.300 27,270,300 170,904,388 6.2671 6.250 6.250 6.260 6.230 6.300 27,270,300 6.2671 0.16%
2019-07-02 0 6.240 6.230 6.240 6.180 6.300 65,226,000 405,329,261 6.2142 6.240 6.230 6.240 6.180 6.300 65,226,000 6.2142 -2.95%
2019-06-28 0 6.430 6.430 6.440 6.400 6.490 37,415,900 241,677,983 6.4592 6.430 6.430 6.440 6.400 6.490 37,415,900 6.4592 0.63%
2019-06-27 0 6.390 6.380 6.390 6.380 6.540 59,657,299 384,404,325 6.4435 6.390 6.380 6.390 6.380 6.540 59,657,299 6.4435 -2.89%
2019-06-26 0 6.580 6.580 6.590 6.550 6.690 27,857,200 183,840,950 6.5994 6.580 6.580 6.590 6.550 6.690 27,857,200 6.5994 -0.45%
2019-06-25 0 6.610 6.600 6.610 6.470 6.640 60,839,400 400,279,850 6.5793 6.610 6.600 6.610 6.470 6.640 60,839,400 6.5793 1.85%
2019-06-24 0 6.490 6.490 6.500 6.410 6.540 35,586,100 230,426,618 6.4752 6.490 6.490 6.500 6.410 6.540 35,586,100 6.4752 -0.31%
2019-06-21 0 6.510 6.500 6.510 6.460 6.550 37,668,800 245,045,209 6.5053 6.510 6.500 6.510 6.460 6.550 37,668,800 6.5053 0.62%
2019-06-20 0 6.470 6.460 6.470 6.450 6.600 62,860,300 409,850,063 6.5200 6.470 6.460 6.470 6.450 6.600 62,860,300 6.5200 -2.56%
2019-06-19 0 6.640 6.640 6.650 6.610 6.720 55,422,800 369,206,275 6.6616 6.640 6.640 6.650 6.610 6.720 55,422,800 6.6616 -5.14%
2019-06-18 0 7.000 6.990 7.000 6.950 7.160 36,795,700 258,744,915 7.0319 7.000 6.990 7.000 6.950 7.160 36,795,700 7.0319 -1.82%
2019-06-17 0 7.130 7.130 7.140 6.980 7.190 35,638,300 251,992,395 7.0708 7.130 7.130 7.140 6.980 7.190 35,638,300 7.0708 -1.38%
2019-06-14 0 7.230 7.220 7.230 7.130 7.240 21,532,700 154,973,074 7.1971 7.230 7.220 7.230 7.130 7.240 21,532,700 7.1971 1.40%
2019-06-13 0 7.130 7.120 7.140 7.110 7.380 51,525,200 373,429,367 7.2475 7.130 7.120 7.140 7.110 7.380 51,525,200 7.2475 -0.14%
2019-06-12 0 7.140 7.130 7.140 6.960 7.170 31,628,700 224,046,499 7.0836 7.140 7.130 7.140 6.960 7.170 31,628,700 7.0836 3.63%
2019-06-11 0 6.890 6.880 6.890 6.840 6.980 25,714,800 177,131,484 6.8883 6.890 6.880 6.890 6.840 6.980 25,714,800 6.8883 -1.15%
2019-06-10 0 6.970 6.970 6.980 6.960 7.260 42,893,600 301,940,250 7.0393 6.970 6.970 6.980 6.960 7.260 42,893,600 7.0393 -5.04%
2019-06-06 0 7.340 7.330 7.340 7.320 7.410 14,450,300 106,301,862 7.3564 7.340 7.330 7.340 7.320 7.410 14,450,300 7.3564 -0.41%
2019-06-05 0 7.370 7.360 7.370 7.260 7.430 33,081,800 242,498,622 7.3303 7.370 7.360 7.370 7.260 7.430 33,081,800 7.3303 -1.21%
2019-06-04 0 7.460 7.450 7.460 7.360 7.510 21,007,500 156,589,706 7.4540 7.460 7.450 7.460 7.360 7.510 21,007,500 7.4540 0.67%
2019-06-03 0 7.410 7.400 7.410 7.340 7.500 37,711,900 279,235,304 7.4044 7.410 7.400 7.410 7.340 7.500 37,711,900 7.4044 0.14%
2019-05-31 0 7.400 7.400 7.410 7.250 7.410 27,726,200 202,744,677 7.3124 7.400 7.400 7.410 7.250 7.410 27,726,200 7.3124 1.79%
2019-05-30 0 7.270 7.270 7.280 7.170 7.330 24,098,800 175,267,521 7.2729 7.270 7.270 7.280 7.170 7.330 24,098,800 7.2729 0.69%
2019-05-29 0 7.220 7.210 7.220 7.120 7.250 29,561,300 212,986,829 7.2049 7.220 7.210 7.220 7.120 7.250 29,561,300 7.2049 1.12%
2019-05-28 0 7.140 7.130 7.140 7.090 7.220 4,546,900 32,485,520 7.1445 7.140 7.130 7.140 7.090 7.220 4,546,900 7.1445

Copyright & disclaimer, Privacy policy

Back to top