IMPRO PRECISION INDUSTRIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01286  2019-06-28    
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
2026-09-24 0 7.155 7.140 7.155 6.960 7.220 2,806,260 19,878,376 7.0836 7.155 7.140 7.155 6.960 7.220 2,806,260 7.0836 0.99%
2026-09-23 0 7.085 7.080 7.085 6.960 7.240 2,102,678 14,970,116 7.1195 7.085 7.080 7.085 6.960 7.240 2,102,678 7.1195 -2.14%
2026-09-22 0 7.240 7.225 7.240 7.230 7.700 1,724,034 12,827,528 7.4404 7.240 7.225 7.240 7.230 7.700 1,724,034 7.4404 -3.98%
2026-09-21 0 7.540 7.540 7.580 7.430 7.745 2,436,187 18,398,029 7.5520 7.540 7.540 7.580 7.430 7.745 2,436,187 7.5520 0.40%
2026-09-18 0 7.510 7.495 7.515 7.330 7.600 1,853,290 13,819,658 7.4568 7.510 7.495 7.515 7.330 7.600 1,853,290 7.4568 1.49%
2026-09-17 0 7.400 7.385 7.400 7.315 7.650 4,988,437 37,052,025 7.4276 7.400 7.385 7.400 7.315 7.650 4,988,437 7.4276 -0.60%
2026-09-16 0 7.445 7.440 7.445 7.345 7.510 3,355,668 25,002,679 7.4509 7.445 7.440 7.445 7.345 7.510 3,355,668 7.4509 0.54%
2026-09-15 0 7.405 7.385 7.405 7.400 7.715 1,992,064 15,009,243 7.5345 7.405 7.385 7.405 7.400 7.715 1,992,064 7.5345 -3.89%
2026-09-14 0 7.705 7.700 7.705 7.650 7.830 3,121,141 24,241,795 7.7670 7.705 7.700 7.705 7.650 7.830 3,121,141 7.7670 -3.32%
2026-09-11 0 7.970 7.945 7.970 7.455 8.035 5,273,263 41,168,501 7.8070 7.970 7.945 7.970 7.455 8.035 5,273,263 7.8070 0.57%
2026-09-10 0 7.925 7.920 7.925 7.850 8.335 4,510,231 35,993,115 7.9803 7.925 7.920 7.925 7.850 8.335 4,510,231 7.9803 -6.05%
2026-09-09 0 8.435 8.435 8.440 8.020 8.595 6,273,767 52,703,262 8.4006 8.435 8.435 8.440 8.020 8.595 6,273,767 8.4006 5.50%
2026-09-08 0 7.995 7.970 7.995 7.865 8.480 4,969,383 39,847,863 8.0187 7.995 7.970 7.995 7.865 8.480 4,969,383 8.0187 -5.77%
2026-09-07 0 8.485 8.485 8.495 8.200 8.945 8,292,459 71,173,369 8.5829 8.485 8.485 8.495 8.200 8.945 8,292,459 8.5829 1.13%
2026-09-04 0 8.390 8.390 8.395 8.315 8.725 2,423,616 20,396,821 8.4159 8.390 8.390 8.395 8.315 8.725 2,423,616 8.4159 0.96%
2026-09-03 0 8.310 8.305 8.310 8.095 8.460 1,444,341 11,944,586 8.2699 8.310 8.305 8.310 8.095 8.460 1,444,341 8.2699 2.66%
2026-09-02 0 8.095 8.095 8.150 8.050 8.585 4,098,770 33,339,422 8.1340 8.095 8.095 8.150 8.050 8.585 4,098,770 8.1340 -5.71%
2026-09-01 0 8.585 8.535 8.590 8.330 8.685 1,505,629 12,918,552 8.5802 8.585 8.535 8.590 8.330 8.685 1,505,629 8.5802 -0.58%
2026-08-31 0 8.635 8.635 8.645 8.565 8.930 2,444,284 21,304,178 8.7159 8.635 8.635 8.645 8.565 8.930 2,444,284 8.7159 -1.87%
2026-08-28 0 8.800 8.780 8.800 8.690 9.000 2,273,534 20,034,763 8.8122 8.800 8.780 8.800 8.690 9.000 2,273,534 8.8122 -1.40%
2026-08-27 0 8.925 8.900 8.925 8.620 8.950 2,741,150 24,288,507 8.8607 8.925 8.900 8.925 8.620 8.950 2,741,150 8.8607 2.41%
2026-08-26 0 8.715 8.715 8.720 8.635 9.005 2,272,930 19,842,306 8.7298 8.715 8.715 8.720 8.635 9.005 2,272,930 8.7298 -1.75%
2026-08-25 0 8.870 8.845 8.870 8.410 8.980 4,443,483 38,880,478 8.7500 8.870 8.845 8.870 8.410 8.980 4,443,483 8.7500 3.14%
2026-08-24 0 8.600 8.600 8.610 8.400 9.270 3,377,674 29,262,632 8.6635 8.600 8.600 8.610 8.400 9.270 3,377,674 8.6635 -3.59%
2026-08-21 0 9.000 9.000 9.050 8.370 9.120 3,905,610 34,816,155 8.9144 8.920 8.920 8.970 8.296 9.039 3,940,638 8.8352 4.71%
2026-08-20 0 8.595 8.590 8.600 8.460 8.745 5,045,709 43,587,731 8.6386 8.519 8.514 8.524 8.385 8.667 5,090,962 8.5618 1.72%
2026-08-19 0 8.450 8.450 8.460 8.215 8.820 3,472,401 29,279,149 8.4320 8.375 8.375 8.385 8.142 8.742 3,503,544 8.3570 -5.00%
2026-08-18 0 8.895 8.830 8.895 8.755 9.205 3,191,108 28,424,793 8.9075 8.816 8.752 8.816 8.677 9.123 3,219,728 8.8283 -2.73%
2026-08-17 0 9.145 9.145 9.165 8.875 9.190 3,058,816 27,713,492 9.0602 9.064 9.064 9.084 8.796 9.108 3,086,249 8.9797 2.58%
2026-08-14 0 8.915 8.910 8.950 8.405 8.980 3,575,997 31,584,093 8.8322 8.836 8.831 8.870 8.330 8.900 3,608,069 8.7537 6.96%
2026-08-13 0 8.335 8.335 8.365 8.205 9.575 7,260,513 62,906,754 8.6642 8.261 8.261 8.291 8.132 9.490 7,325,630 8.5872 -11.05%
2026-08-12 0 9.370 9.355 9.370 9.000 9.655 15,486,331 145,095,250 9.3692 9.287 9.272 9.287 8.920 9.569 15,625,222 9.2860 3.48%
2026-08-11 0 9.055 9.050 9.115 8.200 9.210 8,394,389 74,708,537 8.8998 8.975 8.970 9.034 8.127 9.128 8,469,675 8.8207 5.29%
2026-08-10 0 8.600 8.600 8.610 8.250 8.655 4,496,344 38,100,907 8.4738 8.524 8.524 8.533 8.177 8.578 4,536,670 8.3984 3.43%
2026-08-07 0 8.315 8.315 8.320 8.210 8.480 1,750,289 14,589,484 8.3355 8.241 8.241 8.246 8.137 8.405 1,765,987 8.2614 -0.12%
2026-08-06 0 8.325 8.315 8.325 8.200 8.735 2,624,239 21,987,174 8.3785 8.251 8.241 8.251 8.127 8.657 2,647,775 8.3040 -2.52%
2026-08-05 0 8.540 8.510 8.540 8.020 8.695 3,417,327 29,007,044 8.4882 8.464 8.434 8.464 7.949 8.618 3,447,976 8.4128 5.04%
2026-08-04 0 8.130 8.105 8.130 7.660 8.140 3,354,137 26,806,756 7.9921 8.058 8.033 8.058 7.592 8.068 3,384,219 7.9211 5.38%
2026-08-03 0 7.715 7.640 7.715 7.380 7.795 3,279,919 25,188,419 7.6796 7.646 7.572 7.646 7.314 7.726 3,309,335 7.6113 6.12%
2026-07-31 0 7.270 7.260 7.280 6.910 7.400 5,526,063 39,971,311 7.2332 7.205 7.195 7.215 6.849 7.334 5,575,624 7.1689 8.51%
2026-07-30 0 6.700 6.700 6.720 6.660 7.190 12,400,036 84,240,870 6.7936 6.640 6.640 6.660 6.601 7.126 12,511,247 6.7332 -5.23%
2026-07-29 0 7.070 7.040 7.070 6.740 7.160 6,516,488 45,123,443 6.9245 7.007 6.977 7.007 6.680 7.096 6,574,932 6.8630 -0.70%
2026-07-28 0 7.120 7.110 7.120 7.010 7.430 5,814,533 41,666,158 7.1659 7.057 7.047 7.057 6.948 7.364 5,866,681 7.1022 -4.43%
2026-07-27 0 7.450 7.450 7.500 7.190 7.670 1,900,935 14,233,948 7.4879 7.384 7.384 7.433 7.126 7.602 1,917,984 7.4213 1.22%
2026-07-24 0 7.360 7.360 7.440 7.300 7.610 3,191,213 23,668,604 7.4168 7.295 7.295 7.374 7.235 7.542 3,219,834 7.3509 -2.90%
2026-07-23 0 7.580 7.580 7.650 7.330 7.790 1,972,718 15,048,453 7.6283 7.513 7.513 7.582 7.265 7.721 1,990,411 7.5605 0.53%
2026-07-22 0 7.540 7.530 7.560 7.420 7.810 2,008,285 15,294,090 7.6155 7.473 7.463 7.493 7.354 7.741 2,026,297 7.5478 -1.31%
2026-07-21 0 7.640 7.600 7.640 7.150 7.730 1,893,487 14,210,907 7.5052 7.572 7.532 7.572 7.086 7.661 1,910,469 7.4384 7.15%
2026-07-20 0 7.130 7.130 7.170 6.960 7.400 3,113,584 22,049,607 7.0817 7.067 7.067 7.106 6.898 7.334 3,141,509 7.0188 -1.93%
2026-07-17 0 7.270 7.250 7.270 7.080 7.970 4,982,301 36,278,414 7.2815 7.205 7.186 7.205 7.017 7.899 5,026,985 7.2167 -8.21%
2026-07-16 0 7.920 7.920 7.930 7.900 8.370 2,294,735 18,364,413 8.0028 7.850 7.850 7.860 7.830 8.296 2,315,316 7.9317 -4.81%
2026-07-15 0 8.320 8.280 8.320 8.020 8.420 3,477,092 28,760,571 8.2714 8.246 8.206 8.246 7.949 8.345 3,508,277 8.1979 -1.54%
2026-07-14 0 8.450 8.440 8.450 7.810 8.480 4,094,847 33,240,455 8.1176 8.375 8.365 8.375 7.741 8.405 4,131,572 8.0455 4.19%
2026-07-13 0 8.110 8.080 8.110 8.060 8.600 4,691,099 38,188,318 8.1406 8.038 8.008 8.038 7.988 8.524 4,733,172 8.0682 -2.29%
2026-07-10 0 8.300 8.280 8.300 8.220 8.750 3,512,207 29,570,239 8.4193 8.226 8.206 8.226 8.147 8.672 3,543,707 8.3444 -0.24%
2026-07-09 0 8.320 8.320 8.330 8.000 8.700 3,045,225 25,084,374 8.2373 8.246 8.246 8.256 7.929 8.623 3,072,536 8.1641 0.48%
2026-07-08 0 8.280 8.200 8.290 8.080 8.450 2,373,816 19,718,567 8.3067 8.206 8.127 8.216 8.008 8.375 2,395,106 8.2329 -2.01%
2026-07-07 0 8.450 8.450 8.510 8.320 8.800 4,973,071 42,277,695 8.5013 8.375 8.375 8.434 8.246 8.722 5,017,673 8.4258 -3.87%
2026-07-06 0 8.790 8.760 8.790 8.100 8.860 4,750,131 41,161,674 8.6654 8.712 8.682 8.712 8.028 8.781 4,792,733 8.5884 1.85%
2026-07-03 0 8.630 8.620 8.630 7.750 8.740 6,221,369 52,124,401 8.3783 8.553 8.543 8.553 7.681 8.662 6,277,166 8.3038 10.64%
2026-07-02 0 7.800 7.790 7.800 7.660 8.260 9,563,230 75,812,151 7.9275 7.731 7.721 7.731 7.592 8.187 9,648,999 7.8570 -2.86%
2026-06-30 0 8.030 8.010 8.030 7.870 8.190 3,554,209 28,504,672 8.0200 7.959 7.939 7.959 7.800 8.117 3,586,085 7.9487 0.12%
2026-06-29 0 8.020 8.020 8.070 7.910 8.440 5,284,722 42,454,218 8.0334 7.949 7.949 7.998 7.840 8.365 5,332,119 7.9620 -4.07%
2026-06-26 0 8.360 8.350 8.360 8.000 8.660 3,649,112 30,046,828 8.2340 8.286 8.276 8.286 7.929 8.583 3,681,839 8.1608 -3.46%
2026-06-25 0 8.660 8.660 8.670 8.380 8.710 4,032,209 34,487,679 8.5530 8.583 8.583 8.593 8.306 8.633 4,068,372 8.4770 1.52%
2026-06-24 0 8.530 8.530 8.650 8.460 8.870 2,521,037 21,636,395 8.5823 8.454 8.454 8.573 8.385 8.791 2,543,647 8.5061 -2.29%
2026-06-23 0 8.730 8.720 8.730 8.570 9.380 4,873,044 43,215,163 8.8682 8.652 8.642 8.652 8.494 9.297 4,916,748 8.7894 -2.13%
2026-06-22 0 8.920 8.920 8.930 8.520 9.190 9,761,153 87,189,567 8.9323 8.841 8.841 8.851 8.444 9.108 9,848,697 8.8529 5.19%
2026-06-18 0 8.480 8.470 8.480 8.120 8.520 6,443,781 54,204,980 8.4120 8.405 8.395 8.405 8.048 8.444 6,501,573 8.3372 4.05%
2026-06-17 0 8.150 8.120 8.150 8.070 8.440 3,760,530 30,895,948 8.2158 8.078 8.048 8.078 7.998 8.365 3,794,257 8.1428 -0.73%
2026-06-16 0 8.210 8.200 8.210 8.170 8.790 6,058,596 50,282,513 8.2994 8.137 8.127 8.137 8.097 8.712 6,112,933 8.2256 -6.60%
2026-06-15 0 8.790 8.780 8.790 8.110 8.790 6,583,987 56,589,243 8.5950 8.712 8.702 8.712 8.038 8.712 6,643,036 8.5186 8.38%
2026-06-12 0 8.110 8.110 8.120 8.000 8.510 5,361,610 43,418,609 8.0981 8.038 8.038 8.048 7.929 8.434 5,409,696 8.0261 -0.12%
2026-06-11 0 8.120 8.110 8.120 7.660 8.140 10,498,092 82,881,738 7.8949 8.048 8.038 8.048 7.592 8.068 10,592,245 7.8248 -2.05%
2026-06-10 0 8.290 8.280 8.290 7.750 8.600 12,816,216 103,400,121 8.0679 8.216 8.206 8.216 7.681 8.524 12,931,160 7.9962 -5.58%
2026-06-09 0 8.780 8.770 8.780 8.350 8.870 6,956,433 60,470,423 8.6927 8.702 8.692 8.702 8.276 8.791 7,018,823 8.6155 4.52%
2026-06-08 0 8.400 8.390 8.400 8.080 8.720 10,254,857 86,601,641 8.4449 8.325 8.315 8.325 8.008 8.642 10,346,829 8.3699 -5.62%
2026-06-05 0 8.900 8.900 8.910 8.900 9.300 7,849,982 71,122,706 9.0602 8.821 8.821 8.831 8.821 9.217 7,920,385 8.9797 -5.02%
2026-06-04 0 9.370 9.370 9.380 9.220 9.630 8,221,084 77,021,870 9.3688 9.287 9.287 9.297 9.138 9.544 8,294,816 9.2855 -3.70%
2026-06-03 0 9.730 9.700 9.730 9.490 10.28 9,594,234 93,568,697 9.7526 9.644 9.614 9.644 9.406 10.19 9,680,281 9.6659 -3.47%
2026-06-02 0 10.08 10.07 10.08 9.780 10.21 5,813,468 58,045,295 9.9846 9.990 9.980 9.990 9.693 10.12 5,865,607 9.8959 -0.98%
2026-06-01 0 10.18 10.13 10.18 9.800 10.68 9,368,873 95,576,741 10.202 10.09 10.04 10.09 9.713 10.59 9,452,899 10.111 3.46%
2026-05-29 0 9.840 9.830 9.840 9.750 10.34 13,286,345 131,147,059 9.8708 9.753 9.743 9.753 9.663 10.25 13,405,505 9.7831 -1.89%
2026-05-28 0 10.03 10.02 10.03 9.800 10.20 6,264,004 62,499,881 9.9776 9.941 9.931 9.941 9.713 10.11 6,320,183 9.8889 0.70%
2026-05-27 0 9.960 9.960 9.980 9.390 10.26 86,461,878 809,601,651 9.3637 9.871 9.871 9.891 9.307 10.17 87,237,321 9.2805 -5.41%
2026-05-26 0 10.53 10.48 10.58 10.17 10.84 4,023,126 42,389,906 10.537 10.44 10.39 10.49 10.08 10.74 4,059,208 10.443 -0.09%
2026-05-22 0 10.54 10.54 10.56 10.13 10.86 4,406,396 46,612,174 10.578 10.45 10.45 10.47 10.04 10.76 4,445,915 10.484 3.74%
2026-05-21 0 10.16 10.14 10.16 10.00 10.49 3,286,233 33,499,829 10.194 10.07 10.05 10.07 9.911 10.40 3,315,706 10.103 1.80%
2026-05-20 0 9.980 9.970 10.00 9.810 10.36 6,331,970 63,128,260 9.9698 9.891 9.881 9.911 9.723 10.27 6,388,759 9.8811 -1.96%
2026-05-19 0 10.18 10.14 10.18 9.890 10.50 6,566,834 66,187,599 10.079 10.09 10.05 10.09 9.802 10.41 6,625,729 9.9895 -4.68%
2026-05-18 0 10.68 10.68 10.70 10.08 10.80 3,802,002 40,090,641 10.545 10.59 10.59 10.60 9.990 10.70 3,836,101 10.451 1.81%
2026-05-15 0 10.49 10.49 10.50 10.29 10.95 4,379,870 46,043,305 10.512 10.40 10.40 10.41 10.20 10.85 4,419,151 10.419 -2.51%
2026-05-14 0 10.76 10.76 10.78 10.58 11.80 5,573,068 60,177,074 10.798 10.66 10.66 10.68 10.49 11.70 5,623,051 10.702 -6.03%
2026-05-13 0 11.45 11.41 11.45 10.82 11.45 5,226,924 58,560,615 11.204 11.35 11.31 11.35 10.72 11.35 5,273,802 11.104 5.05%
2026-05-12 0 10.90 10.90 10.91 10.82 11.50 4,428,151 48,668,804 10.991 10.80 10.80 10.81 10.72 11.40 4,467,865 10.893 -3.11%
2026-05-11 0 11.25 11.24 11.25 10.43 11.31 6,736,931 74,583,744 11.071 11.15 11.14 11.15 10.34 11.21 6,797,352 10.972 7.35%
2026-05-08 0 10.48 10.48 10.49 10.30 10.97 5,597,601 58,961,224 10.533 10.39 10.39 10.40 10.21 10.87 5,647,804 10.440 -3.85%
2026-05-07 0 10.90 10.89 10.90 10.42 10.90 3,361,451 35,993,971 10.708 10.80 10.79 10.80 10.33 10.80 3,391,599 10.613 1.87%
2026-05-06 0 10.70 10.69 10.70 10.50 11.00 5,521,117 59,282,314 10.737 10.60 10.59 10.60 10.41 10.90 5,570,634 10.642 -0.65%
2026-05-05 0 10.77 10.75 10.77 10.33 10.78 2,583,100 27,182,195 10.523 10.67 10.65 10.67 10.24 10.68 2,606,267 10.430 -0.65%
2026-05-04 0 10.84 10.81 10.86 10.35 11.25 7,026,551 76,326,077 10.863 10.74 10.71 10.76 10.26 11.15 7,089,569 10.766 4.53%
2026-04-30 0 10.37 10.30 10.37 10.20 10.59 7,946,365 81,762,646 10.289 10.28 10.21 10.28 10.11 10.50 8,017,633 10.198 -0.86%
2026-04-29 0 10.46 10.45 10.49 9.610 10.57 3,130,181 31,845,416 10.174 10.37 10.36 10.40 9.525 10.48 3,158,254 10.083 3.67%
2026-04-28 0 10.09 10.05 10.09 9.680 10.30 4,847,662 48,214,604 9.9460 10.00 9.961 10.00 9.594 10.21 4,891,139 9.8575 -0.88%
2026-04-27 0 10.18 10.18 10.19 9.090 10.20 9,917,771 97,283,517 9.8090 10.09 10.09 10.10 9.009 10.11 10,006,720 9.7218 12.61%
2026-04-24 0 9.040 9.010 9.050 8.770 9.390 2,370,053 21,260,287 8.9704 8.960 8.930 8.970 8.692 9.307 2,391,309 8.8906 -1.09%
2026-04-23 0 9.140 9.140 9.180 9.070 9.680 3,947,568 36,757,661 9.3115 9.059 9.059 9.098 8.989 9.594 3,982,972 9.2287 1.90%
2026-04-22 0 8.970 8.950 8.970 8.810 9.250 2,470,317 22,134,727 8.9603 8.890 8.870 8.890 8.732 9.168 2,492,472 8.8806 -1.64%
2026-04-21 0 9.120 9.110 9.120 8.970 9.420 3,230,014 29,341,496 9.0840 9.039 9.029 9.039 8.890 9.336 3,258,983 9.0033 0.22%
2026-04-20 0 9.100 8.980 9.100 8.970 9.290 3,222,812 29,258,463 9.0786 9.019 8.900 9.019 8.890 9.207 3,251,716 8.9979 -2.57%
2026-04-17 0 9.340 9.330 9.340 9.310 9.800 4,493,018 42,831,121 9.5328 9.257 9.247 9.257 9.227 9.713 4,533,314 9.4481 -1.68%
2026-04-16 0 9.500 9.500 9.550 9.440 9.780 4,306,706 41,054,069 9.5326 9.416 9.416 9.465 9.356 9.693 4,345,331 9.4479 -2.06%
2026-04-15 0 9.700 9.670 9.700 9.550 9.930 5,569,738 54,020,478 9.6989 9.614 9.584 9.614 9.465 9.842 5,619,691 9.6127 0.52%
2026-04-14 0 9.650 9.650 9.670 9.290 10.26 6,023,231 58,308,307 9.6806 9.564 9.564 9.584 9.207 10.17 6,077,251 9.5945 4.66%
2026-04-13 0 9.220 9.200 9.220 9.040 9.290 4,214,105 38,816,389 9.2111 9.138 9.118 9.138 8.960 9.207 4,251,900 9.1292 0.00%
2026-04-10 0 9.220 9.200 9.220 8.720 9.250 5,235,009 47,464,511 9.0667 9.138 9.118 9.138 8.642 9.168 5,281,960 8.9862 6.47%
2026-04-09 0 8.660 8.650 8.660 8.450 8.780 1,900,143 16,457,592 8.6612 8.583 8.573 8.583 8.375 8.702 1,917,185 8.5842 -0.23%
2026-04-08 0 8.680 8.680 8.690 8.140 8.860 4,751,990 41,128,517 8.6550 8.603 8.603 8.613 8.068 8.781 4,794,609 8.5781 9.46%
2026-04-02 0 8.010 8.000 8.070 7.930 8.300 2,370,887 19,006,005 8.0164 7.860 7.850 7.918 7.781 8.144 2,416,283 7.8658 -3.49%
2026-04-01 0 8.300 8.250 8.300 7.950 8.390 4,102,666 33,873,810 8.2565 8.144 8.095 8.144 7.801 8.232 4,181,221 8.1014 6.82%
2026-03-31 0 7.770 7.770 7.840 7.700 8.360 7,521,012 59,221,073 7.8741 7.624 7.624 7.693 7.555 8.203 7,665,020 7.7261 -4.43%
2026-03-30 0 8.130 8.130 8.200 7.760 8.200 3,380,096 27,049,830 8.0027 7.977 7.977 8.046 7.614 8.046 3,444,816 7.8523 -0.61%
2026-03-27 0 8.180 8.180 8.200 7.990 8.450 2,179,625 18,004,653 8.2604 8.026 8.026 8.046 7.840 8.291 2,221,359 8.1052 0.00%
2026-03-26 0 8.180 8.180 8.240 8.110 8.760 3,295,007 27,413,482 8.3197 8.026 8.026 8.085 7.958 8.595 3,358,098 8.1634 -3.88%
2026-03-25 0 8.510 8.510 8.540 8.250 8.770 6,368,219 54,260,068 8.5204 8.350 8.350 8.380 8.095 8.605 6,490,154 8.3604 1.67%
2026-03-24 0 8.370 8.360 8.370 7.800 8.460 5,250,405 42,850,461 8.1614 8.213 8.203 8.213 7.653 8.301 5,350,936 8.0080 10.71%
2026-03-23 0 7.560 7.560 7.570 7.450 7.820 10,027,766 75,823,119 7.5613 7.418 7.418 7.428 7.310 7.673 10,219,771 7.4193 -5.26%
2026-03-20 0 7.980 7.930 7.980 7.800 8.140 3,323,171 26,507,151 7.9765 7.830 7.781 7.830 7.653 7.987 3,386,801 7.8266 0.76%
2026-03-19 0 7.920 7.910 7.920 7.820 8.100 4,534,000 36,099,325 7.9619 7.771 7.761 7.771 7.673 7.948 4,620,814 7.8123 -4.92%
2026-03-18 0 8.330 8.280 8.330 7.610 8.360 5,805,990 46,832,382 8.0662 8.173 8.124 8.173 7.467 8.203 5,917,159 7.9147 9.89%
2026-03-17 0 7.580 7.580 7.630 7.540 7.980 2,527,000 19,623,170 7.7654 7.438 7.438 7.487 7.398 7.830 2,575,385 7.6195 0.40%
2026-03-16 0 7.550 7.550 7.620 7.270 7.730 4,112,000 30,751,575 7.4785 7.408 7.408 7.477 7.133 7.585 4,190,734 7.3380 -1.95%
2026-03-13 0 7.700 7.650 7.700 7.610 8.270 3,182,000 24,895,337 7.8238 7.555 7.506 7.555 7.467 8.115 3,242,927 7.6768 -6.33%
2026-03-12 0 8.220 8.200 8.220 7.900 8.550 5,953,126 48,528,093 8.1517 8.066 8.046 8.066 7.752 8.389 6,067,113 7.9985 -2.14%
2026-03-11 0 8.400 8.400 8.410 8.000 8.710 9,581,148 80,518,625 8.4039 8.242 8.242 8.252 7.850 8.546 9,764,602 8.2460 7.69%
2026-03-10 0 7.800 7.800 7.810 7.320 8.220 14,406,900 111,889,320 7.7664 7.653 7.653 7.663 7.182 8.066 14,682,754 7.6205 4.98%
2026-03-09 0 7.430 7.420 7.430 7.140 7.500 9,318,000 68,843,500 7.3882 7.290 7.281 7.290 7.006 7.359 9,496,415 7.2494 -6.89%
2026-03-06 0 7.980 7.980 7.990 7.610 8.080 3,922,000 31,275,760 7.9744 7.830 7.830 7.840 7.467 7.928 3,997,096 7.8246 -1.24%
2026-03-05 0 8.080 8.080 8.100 8.030 8.520 6,256,000 52,117,806 8.3309 7.928 7.928 7.948 7.879 8.360 6,375,786 8.1743 2.41%
2026-03-04 0 7.890 7.860 7.890 7.380 8.050 8,482,000 66,224,854 7.8077 7.742 7.712 7.742 7.241 7.899 8,644,408 7.6610 1.41%
2026-03-03 0 7.780 7.680 7.790 7.640 9.010 9,417,616 77,733,673 8.2541 7.634 7.536 7.644 7.496 8.841 9,597,938 8.0990 -8.90%
2026-03-02 0 8.540 8.510 8.540 8.100 8.660 10,329,800 86,418,906 8.3660 8.380 8.350 8.380 7.948 8.497 10,527,588 8.2088 -1.95%
2026-02-27 0 8.710 8.700 8.710 8.060 8.830 22,179,000 191,898,587 8.6523 8.546 8.537 8.546 7.909 8.664 22,603,669 8.4897 8.06%
2026-02-26 0 8.060 8.060 8.070 7.670 8.220 8,531,000 68,545,792 8.0349 7.909 7.909 7.918 7.526 8.066 8,694,346 7.8840 2.54%
2026-02-25 0 7.860 7.860 7.880 7.850 8.350 3,247,000 26,114,440 8.0426 7.712 7.712 7.732 7.703 8.193 3,309,171 7.8915 -1.50%
2026-02-24 0 7.980 7.930 7.980 7.750 8.070 3,621,000 28,820,510 7.9593 7.830 7.781 7.830 7.604 7.918 3,690,333 7.8097 1.92%
2026-02-23 0 7.830 7.820 7.870 7.800 8.120 2,007,000 16,012,560 7.9784 7.683 7.673 7.722 7.653 7.967 2,045,429 7.8285 2.89%
2026-02-20 0 7.610 7.600 7.610 7.610 7.870 2,098,000 16,231,900 7.7368 7.467 7.457 7.467 7.467 7.722 2,138,171 7.5915 -3.30%
2026-02-16 0 7.870 7.800 7.870 7.730 7.970 624,000 4,909,655 7.8680 7.722 7.653 7.722 7.585 7.820 635,948 7.7202 0.90%
2026-02-13 0 7.800 7.800 7.810 7.660 7.950 3,256,000 25,457,746 7.8187 7.653 7.653 7.663 7.516 7.801 3,318,344 7.6718 -1.76%
2026-02-12 0 7.940 7.940 7.980 7.320 8.080 7,090,611 55,330,633 7.8034 7.791 7.791 7.830 7.182 7.928 7,226,377 7.6568 7.01%
2026-02-11 0 7.420 7.410 7.420 7.360 7.590 3,104,000 23,159,814 7.4613 7.281 7.271 7.281 7.222 7.447 3,163,433 7.3211 -0.40%
2026-02-10 0 7.450 7.450 7.460 7.310 7.540 1,064,000 7,912,658 7.4367 7.310 7.310 7.320 7.173 7.398 1,084,373 7.2970 -0.53%
2026-02-09 0 7.490 7.490 7.530 6.940 7.660 8,766,000 65,094,007 7.4257 7.349 7.349 7.389 6.810 7.516 8,933,846 7.2862 8.87%
2026-02-06 0 6.880 6.870 6.880 6.610 7.040 1,889,000 12,946,165 6.8534 6.751 6.741 6.751 6.486 6.908 1,925,169 6.7247 1.18%
2026-02-05 0 6.800 6.790 6.800 6.420 6.980 2,775,000 18,580,722 6.6958 6.672 6.662 6.672 6.299 6.849 2,828,134 6.5700 -2.58%
2026-02-04 0 6.980 6.980 7.000 6.760 7.150 4,248,000 29,691,185 6.9895 6.849 6.849 6.868 6.633 7.016 4,329,338 6.8581 0.72%
2026-02-03 0 6.930 6.920 6.930 6.680 6.980 3,170,000 21,782,900 6.8716 6.800 6.790 6.800 6.554 6.849 3,230,697 6.7425 5.96%
2026-02-02 0 6.540 6.530 6.540 6.330 6.750 4,817,000 31,705,585 6.5820 6.417 6.407 6.417 6.211 6.623 4,909,233 6.4584 2.03%
2026-01-30 0 6.410 6.410 6.420 6.110 6.510 2,923,135 18,434,788 6.3065 6.290 6.290 6.299 5.995 6.388 2,979,105 6.1880 -0.47%
2026-01-29 0 6.440 6.400 6.450 6.380 6.720 2,679,000 17,320,948 6.4655 6.319 6.280 6.329 6.260 6.594 2,730,296 6.3440 -1.68%
2026-01-28 0 6.550 6.550 6.590 6.380 6.750 4,414,000 28,889,626 6.5450 6.427 6.427 6.466 6.260 6.623 4,498,516 6.4220 2.66%
2026-01-27 0 6.380 6.340 6.380 6.310 6.790 5,892,000 38,232,793 6.4889 6.260 6.221 6.260 6.191 6.662 6,004,816 6.3670 -1.85%
2026-01-26 0 6.500 6.490 6.500 6.320 6.950 4,625,000 30,480,124 6.5903 6.378 6.368 6.378 6.201 6.819 4,713,557 6.4665 -5.80%
2026-01-23 0 6.900 6.890 6.910 6.170 7.170 7,725,000 52,416,167 6.7853 6.770 6.761 6.780 6.054 7.035 7,872,913 6.6578 12.20%
2026-01-22 0 6.150 6.140 6.150 5.830 6.170 2,308,000 13,941,900 6.0407 6.034 6.025 6.034 5.720 6.054 2,352,192 5.9272 3.71%
2026-01-21 0 5.930 5.910 5.930 5.490 5.970 1,540,000 9,016,733 5.8550 5.819 5.799 5.819 5.387 5.858 1,569,487 5.7450 5.89%
2026-01-20 0 5.600 5.600 5.610 5.440 5.680 1,711,000 9,473,431 5.5368 5.495 5.495 5.505 5.338 5.573 1,743,761 5.4328 -1.75%
2026-01-19 0 5.700 5.680 5.700 5.520 5.730 1,107,000 6,255,868 5.6512 5.593 5.573 5.593 5.416 5.622 1,128,196 5.5450 -0.35%
2026-01-16 0 5.720 5.720 5.760 5.720 5.940 1,119,000 6,484,910 5.7953 5.613 5.613 5.652 5.613 5.828 1,140,426 5.6864 0.53%
2026-01-15 0 5.690 5.680 5.730 5.580 5.770 1,491,000 8,469,503 5.6804 5.583 5.573 5.622 5.475 5.662 1,519,549 5.5737 -0.70%
2026-01-14 0 5.730 5.730 5.780 5.670 5.840 910,000 5,249,304 5.7685 5.622 5.622 5.671 5.563 5.730 927,424 5.6601 -1.21%
2026-01-13 0 5.800 5.740 5.800 5.630 5.840 1,104,000 6,320,159 5.7248 5.691 5.632 5.691 5.524 5.730 1,125,139 5.6172 1.58%
2026-01-12 0 5.710 5.710 5.770 5.600 5.860 2,932,000 16,883,625 5.7584 5.603 5.603 5.662 5.495 5.750 2,988,140 5.6502 1.78%
2026-01-09 0 5.610 5.610 5.680 5.260 5.710 2,194,000 12,242,263 5.5799 5.505 5.505 5.573 5.161 5.603 2,236,009 5.4751 5.85%
2026-01-08 0 5.300 5.290 5.320 5.200 5.390 2,023,000 10,711,329 5.2948 5.200 5.191 5.220 5.102 5.289 2,061,735 5.1953 2.12%
2026-01-07 0 5.190 5.190 5.280 5.190 5.300 2,031,000 10,643,057 5.2403 5.092 5.092 5.181 5.092 5.200 2,069,888 5.1419 0.00%
2026-01-06 0 5.190 5.100 5.190 4.910 5.190 5,150,000 25,831,246 5.0158 5.092 5.004 5.092 4.818 5.092 5,248,609 4.9215 6.57%
2026-01-05 0 4.870 4.870 4.940 4.850 5.070 1,459,000 7,242,450 4.9640 4.779 4.779 4.847 4.759 4.975 1,486,936 4.8707 -3.75%
2026-01-02 0 5.060 5.010 5.060 4.830 5.100 1,988,000 9,993,775 5.0270 4.965 4.916 4.965 4.739 5.004 2,026,065 4.9326 3.90%
2025-12-31 0 4.870 4.830 4.870 4.750 4.880 717,000 3,470,980 4.8410 4.779 4.739 4.779 4.661 4.788 730,729 4.7500 1.46%
2025-12-30 0 4.800 4.800 4.840 4.630 4.940 3,792,000 18,206,720 4.8014 4.710 4.710 4.749 4.543 4.847 3,864,607 4.7111 -3.42%
2025-12-29 0 4.970 4.950 4.970 4.870 5.020 1,746,000 8,645,126 4.9514 4.877 4.857 4.877 4.779 4.926 1,779,431 4.8584 1.84%
2025-12-24 0 4.880 4.880 4.910 4.860 5.010 1,409,845 6,972,465 4.9456 4.788 4.788 4.818 4.769 4.916 1,436,840 4.8526 -1.61%
2025-12-23 0 4.960 4.940 4.960 4.700 4.970 4,443,000 21,572,600 4.8554 4.867 4.847 4.867 4.612 4.877 4,528,072 4.7642 4.20%
2025-12-22 0 4.760 4.750 4.800 4.690 4.830 1,240,000 5,887,210 4.7478 4.671 4.661 4.710 4.602 4.739 1,263,743 4.6586 -0.83%
2025-12-19 0 4.800 4.750 4.800 4.550 4.800 687,000 3,264,485 4.7518 4.710 4.661 4.710 4.465 4.710 700,154 4.6625 2.35%
2025-12-18 0 4.690 4.660 4.690 4.540 4.760 1,126,475 5,240,505 4.6521 4.602 4.572 4.602 4.455 4.671 1,148,044 4.5647 -1.26%
2025-12-17 0 4.750 4.720 4.750 4.710 4.830 1,841,746 8,740,433 4.7457 4.661 4.631 4.661 4.622 4.739 1,877,011 4.6566 -2.66%
2025-12-16 0 4.880 4.830 4.880 4.750 5.000 1,773,000 8,582,805 4.8408 4.788 4.739 4.788 4.661 4.906 1,806,948 4.7499 -1.81%
2025-12-15 0 4.970 4.970 5.030 4.930 5.220 12,561,000 63,664,218 5.0684 4.877 4.877 4.935 4.837 5.122 12,801,510 4.9732 -1.58%
2025-12-12 0 5.050 5.030 5.050 4.740 5.130 5,130,000 25,627,740 4.9957 4.955 4.935 4.955 4.651 5.034 5,228,226 4.9018 6.54%
2025-12-11 0 4.740 4.730 4.740 4.710 5.180 4,267,940 20,822,201 4.8787 4.651 4.641 4.651 4.622 5.083 4,349,660 4.7871 -5.95%
2025-12-10 0 5.040 5.040 5.050 4.930 5.120 1,966,000 9,856,260 5.0134 4.945 4.945 4.955 4.837 5.024 2,003,644 4.9192 -0.40%
2025-12-09 0 5.060 5.060 5.070 4.980 5.210 4,397,000 22,509,217 5.1192 4.965 4.965 4.975 4.886 5.112 4,481,191 5.0230 -0.98%
2025-12-08 0 5.110 5.110 5.160 5.060 5.320 6,458,000 33,451,725 5.1799 5.014 5.014 5.063 4.965 5.220 6,581,654 5.0826 0.20%
2025-12-05 0 5.100 5.100 5.110 4.500 5.250 3,030,000 15,477,937 5.1082 5.004 5.004 5.014 4.415 5.151 3,088,017 5.0123 -2.86%
2025-12-04 0 5.250 5.200 5.260 5.180 5.400 583,000 3,078,458 5.2804 5.151 5.102 5.161 5.083 5.299 594,163 5.1812 -0.19%
2025-12-03 0 5.260 5.230 5.260 5.190 5.310 638,000 3,334,525 5.2265 5.161 5.132 5.161 5.092 5.210 650,216 5.1283 -0.94%
2025-12-02 0 5.310 5.310 5.330 5.280 5.390 317,000 1,690,468 5.3327 5.210 5.210 5.230 5.181 5.289 323,070 5.2325 -1.67%
2025-12-01 0 5.400 5.350 5.400 5.190 5.400 707,000 3,754,600 5.3106 5.299 5.249 5.299 5.092 5.299 720,537 5.2108 -0.74%
2025-11-28 0 5.440 5.400 5.440 5.240 5.450 1,370,000 7,353,630 5.3676 5.338 5.299 5.338 5.142 5.348 1,396,232 5.2668 -0.18%
2025-11-27 0 5.450 5.440 5.490 5.150 5.500 3,626,000 19,329,530 5.3308 5.348 5.338 5.387 5.053 5.397 3,695,428 5.2307 4.01%
2025-11-26 0 5.240 5.190 5.240 5.160 5.370 1,902,000 9,928,760 5.2202 5.142 5.092 5.142 5.063 5.269 1,938,418 5.1221 -0.95%
2025-11-25 0 5.290 5.230 5.290 5.120 5.340 1,850,000 9,694,020 5.2400 5.191 5.132 5.191 5.024 5.240 1,885,423 5.1416 4.55%
2025-11-24 0 5.060 5.060 5.100 4.950 5.220 2,054,100 10,418,866 5.0722 4.965 4.965 5.004 4.857 5.122 2,093,431 4.9769 1.00%
2025-11-21 0 5.010 5.000 5.010 4.970 5.180 6,104,000 30,836,093 5.0518 4.916 4.906 4.916 4.877 5.083 6,220,875 4.9569 -6.53%
2025-11-20 0 5.360 5.340 5.360 5.160 5.450 2,101,000 11,135,260 5.3000 5.259 5.240 5.259 5.063 5.348 2,141,229 5.2004 1.52%
2025-11-19 0 5.280 5.280 5.300 5.040 5.380 2,754,000 14,378,050 5.2208 5.181 5.181 5.200 4.945 5.279 2,806,732 5.1227 -0.56%
2025-11-18 0 5.310 5.250 5.310 5.110 5.490 3,683,000 19,315,570 5.2445 5.210 5.151 5.210 5.014 5.387 3,753,520 5.1460 -2.21%
2025-11-17 0 5.430 5.410 5.430 5.300 5.620 4,539,001 24,652,575 5.4313 5.328 5.308 5.328 5.200 5.514 4,625,911 5.3292 -3.38%
2025-11-14 0 5.620 5.550 5.620 5.470 5.900 4,937,849 27,741,083 5.6181 5.514 5.446 5.514 5.367 5.789 5,032,396 5.5125 -5.55%
2025-11-13 0 5.950 5.950 5.970 5.910 6.350 4,933,500 30,354,665 6.1528 5.838 5.838 5.858 5.799 6.231 5,027,964 6.0372 -2.30%
2025-11-12 0 6.090 6.040 6.090 5.560 6.200 7,542,200 45,226,730 5.9965 5.976 5.927 5.976 5.456 6.084 7,686,613 5.8838 6.84%
2025-11-11 0 5.700 5.690 5.700 5.370 5.700 11,990,000 66,258,610 5.5262 5.593 5.583 5.593 5.269 5.593 12,219,577 5.4223 5.95%
2025-11-10 0 5.380 5.300 5.380 5.200 5.420 4,499,000 23,906,780 5.3138 5.279 5.200 5.279 5.102 5.318 4,585,144 5.2140 1.51%
2025-11-07 0 5.300 5.290 5.300 5.210 5.560 3,050,000 16,340,170 5.3574 5.200 5.191 5.200 5.112 5.456 3,108,399 5.2568 -3.11%
2025-11-06 0 5.470 5.470 5.480 5.400 5.700 7,133,000 39,298,921 5.5095 5.367 5.367 5.377 5.299 5.593 7,269,578 5.4059 -0.91%
2025-11-05 0 5.520 5.520 5.540 4.790 5.600 3,891,000 20,484,595 5.2646 5.416 5.416 5.436 4.700 5.495 3,965,502 5.1657 11.29%
2025-11-04 0 4.960 4.960 5.000 4.940 5.130 3,406,000 17,034,540 5.0013 4.867 4.867 4.906 4.847 5.034 3,471,216 4.9074 -0.40%
2025-11-03 0 4.980 4.970 4.980 4.900 5.240 4,043,000 20,353,234 5.0342 4.886 4.877 4.886 4.808 5.142 4,120,413 4.9396 -0.40%
2025-10-31 0 5.000 4.960 5.000 4.640 5.120 2,103,000 10,365,900 4.9291 4.906 4.867 4.906 4.553 5.024 2,143,267 4.8365 4.82%
2025-10-30 0 4.770 4.770 4.790 4.740 4.950 1,446,000 7,007,340 4.8460 4.680 4.680 4.700 4.651 4.857 1,473,687 4.7550 1.06%
2025-10-28 0 4.720 4.720 4.750 4.650 5.090 2,042,000 9,921,509 4.8587 4.631 4.631 4.661 4.563 4.994 2,081,099 4.7674 -3.67%
2025-10-27 0 4.900 4.900 4.940 4.790 5.180 3,555,000 17,837,420 5.0176 4.808 4.808 4.847 4.700 5.083 3,623,069 4.9233 2.08%
2025-10-24 0 4.800 4.800 4.860 4.570 4.920 2,453,000 11,742,785 4.7871 4.710 4.710 4.769 4.484 4.828 2,499,968 4.6972 6.67%
2025-10-23 0 4.500 4.500 4.510 4.390 4.570 431,000 1,916,220 4.4460 4.415 4.415 4.425 4.308 4.484 439,253 4.3625 -2.17%
2025-10-22 0 4.600 4.590 4.600 4.460 4.720 734,000 3,377,970 4.6021 4.514 4.504 4.514 4.376 4.631 748,054 4.5157 -0.43%
2025-10-21 0 4.620 4.600 4.620 4.370 4.620 964,000 4,383,050 4.5467 4.533 4.514 4.533 4.288 4.533 982,458 4.4613 8.20%
2025-10-20 0 4.270 4.270 4.320 4.250 4.370 601,000 2,579,590 4.2922 4.190 4.190 4.239 4.170 4.288 612,508 4.2115 1.67%
2025-10-17 0 4.200 4.200 4.250 4.130 4.370 2,251,000 9,435,240 4.1916 4.121 4.121 4.170 4.052 4.288 2,294,101 4.1128 -3.89%
2025-10-16 0 4.370 4.330 4.380 4.270 4.430 527,000 2,297,090 4.3588 4.288 4.249 4.298 4.190 4.347 537,091 4.2769 -1.80%
2025-10-15 0 4.450 4.370 4.450 4.250 4.510 481,000 2,117,970 4.4033 4.366 4.288 4.366 4.170 4.425 490,210 4.3205 3.01%
2025-10-14 0 4.320 4.260 4.320 4.110 4.510 1,911,000 8,154,290 4.2670 4.239 4.180 4.239 4.033 4.425 1,947,591 4.1869 -0.92%
2025-10-13 0 4.360 4.360 4.430 4.060 4.450 5,290,000 22,672,200 4.2859 4.278 4.278 4.347 3.984 4.366 5,391,290 4.2053 -4.39%
2025-10-10 0 4.560 4.530 4.560 4.500 4.940 1,991,000 9,425,850 4.7342 4.474 4.445 4.474 4.415 4.847 2,029,122 4.6453 -7.13%
2025-10-09 0 4.910 4.900 4.950 4.560 5.030 2,888,000 14,100,370 4.8824 4.818 4.808 4.857 4.474 4.935 2,943,298 4.7907 7.91%
2025-10-08 0 4.550 4.550 4.560 4.360 4.600 4,129,877 18,769,436 4.5448 4.465 4.465 4.474 4.278 4.514 4,208,953 4.4594 0.66%
2025-10-06 0 4.520 4.490 4.520 4.370 4.550 919,000 4,086,030 4.4462 4.435 4.406 4.435 4.288 4.465 936,596 4.3626 2.03%
2025-10-03 0 4.430 4.350 4.430 4.300 4.430 351,000 1,537,510 4.3804 4.347 4.268 4.347 4.219 4.347 357,721 4.2981 0.45%
2025-10-02 0 4.410 4.370 4.410 4.220 4.430 793,000 3,446,900 4.3467 4.327 4.288 4.327 4.141 4.347 808,184 4.2650 1.85%
2025-09-30 0 4.330 4.300 4.340 4.300 4.460 791,000 3,448,200 4.3593 4.249 4.219 4.258 4.219 4.376 806,146 4.2774 -0.23%
2025-09-29 0 4.340 4.340 4.370 4.080 4.460 3,954,000 17,042,940 4.3103 4.258 4.258 4.288 4.003 4.376 4,029,709 4.2293 7.43%
2025-09-26 0 4.040 4.040 4.060 3.980 4.080 637,000 2,576,590 4.0449 3.964 3.964 3.984 3.905 4.003 649,197 3.9689 -0.25%
2025-09-25 0 4.050 4.000 4.050 3.980 4.060 746,000 2,995,770 4.0158 3.974 3.925 3.974 3.905 3.984 760,284 3.9403 0.25%
2025-09-24 0 4.040 4.000 4.040 3.960 4.100 1,272,000 5,113,270 4.0199 3.964 3.925 3.964 3.886 4.023 1,296,355 3.9443 1.25%
2025-09-23 0 3.990 3.970 3.990 3.810 3.990 599,000 2,337,710 3.9027 3.915 3.895 3.915 3.738 3.915 610,469 3.8294 3.10%
2025-09-22 0 3.870 3.870 3.920 3.800 3.940 937,000 3,628,950 3.8729 3.797 3.797 3.846 3.729 3.866 954,941 3.8002 -1.53%
2025-09-19 0 3.930 3.930 3.940 3.850 4.000 1,038,000 4,103,630 3.9534 3.856 3.856 3.866 3.778 3.925 1,057,875 3.8791 1.55%
2025-09-18 0 3.870 3.870 3.910 3.770 3.970 911,000 3,535,400 3.8808 3.797 3.797 3.837 3.699 3.895 928,443 3.8079 1.57%
2025-09-17 0 3.810 3.800 3.810 3.780 3.940 1,260,500 4,854,015 3.8509 3.738 3.729 3.738 3.709 3.866 1,284,635 3.7785 1.60%
2025-09-16 0 3.750 3.740 3.750 3.600 3.810 949,000 3,535,850 3.7259 3.680 3.670 3.680 3.532 3.738 967,171 3.6559 -0.79%
2025-09-15 0 3.780 3.780 3.790 3.680 3.790 553,000 2,078,560 3.7587 3.709 3.709 3.719 3.611 3.719 563,588 3.6881 1.34%
2025-09-12 0 3.730 3.730 3.740 3.670 3.770 364,000 1,359,760 3.7356 3.660 3.660 3.670 3.601 3.699 370,970 3.6654 -0.53%
2025-09-11 0 3.750 3.750 3.780 3.690 3.870 957,000 3,605,990 3.7680 3.680 3.680 3.709 3.621 3.797 975,324 3.6972 -2.60%
2025-09-10 0 3.850 3.850 3.880 3.490 3.940 4,791,100 17,907,231 3.7376 3.778 3.778 3.807 3.424 3.866 4,882,837 3.6674 7.84%
2025-09-09 0 3.570 3.550 3.570 3.560 3.790 1,113,000 4,008,915 3.6019 3.503 3.483 3.503 3.493 3.719 1,134,311 3.5342 0.28%
2025-09-08 0 3.560 3.560 3.570 3.430 3.600 1,685,900 5,915,282 3.5087 3.493 3.493 3.503 3.366 3.532 1,718,181 3.4428 5.95%
2025-09-05 0 3.360 3.340 3.370 3.300 3.380 536,500 1,793,025 3.3421 3.297 3.277 3.307 3.238 3.316 546,773 3.2793 0.00%
2025-09-04 0 3.360 3.360 3.380 3.330 3.550 666,000 2,277,240 3.4193 3.297 3.297 3.316 3.267 3.483 678,752 3.3550 -3.17%
2025-09-03 0 3.470 3.470 3.500 3.470 3.630 792,056 2,802,239 3.5379 3.405 3.405 3.434 3.405 3.562 807,222 3.4715 -3.07%
2025-09-02 0 3.580 3.560 3.580 3.530 3.720 642,000 2,316,700 3.6086 3.513 3.493 3.513 3.464 3.650 654,293 3.5408 -2.98%
2025-09-01 0 3.690 3.660 3.690 3.650 3.770 665,000 2,445,940 3.6781 3.621 3.591 3.621 3.581 3.699 677,733 3.6090 -0.27%
2025-08-29 0 3.700 3.700 3.710 3.560 3.700 634,000 2,316,790 3.6542 3.630 3.630 3.640 3.493 3.630 646,139 3.5856 2.21%
2025-08-28 0 3.620 3.620 3.630 3.550 3.690 1,192,000 4,287,654 3.5970 3.552 3.552 3.562 3.483 3.621 1,214,824 3.5294 -0.28%
2025-08-27 0 3.630 3.630 3.670 3.590 3.730 1,237,000 4,513,400 3.6487 3.562 3.562 3.601 3.523 3.660 1,260,685 3.5801 -2.42%
2025-08-26 0 3.720 3.700 3.720 3.640 3.720 939,000 3,452,560 3.6768 3.650 3.630 3.650 3.572 3.650 956,979 3.6078 1.92%
2025-08-25 0 3.650 3.650 3.660 3.610 3.840 1,368,000 5,093,515 3.7233 3.581 3.581 3.591 3.542 3.768 1,394,194 3.6534 -1.08%
2025-08-22 0 3.770 3.770 3.780 3.700 3.840 1,079,000 4,052,060 3.7554 3.621 3.621 3.630 3.553 3.688 1,123,501 3.6066 0.27%
2025-08-21 0 3.760 3.730 3.760 3.690 3.830 945,000 3,546,090 3.7525 3.611 3.582 3.611 3.544 3.678 983,974 3.6038 -0.27%
2025-08-20 0 3.770 3.770 3.790 3.650 3.800 1,304,244 4,888,795 3.7484 3.621 3.621 3.640 3.505 3.649 1,358,035 3.5999 -1.05%
2025-08-19 0 3.810 3.800 3.810 3.740 3.970 3,163,000 12,111,495 3.8291 3.659 3.649 3.659 3.592 3.813 3,293,451 3.6774 -4.03%
2025-08-18 0 3.970 3.950 3.970 3.200 4.000 12,136,000 44,232,534 3.6447 3.813 3.794 3.813 3.073 3.842 12,636,521 3.5004 -1.00%
2025-08-15 0 4.010 4.010 4.040 3.860 4.090 3,152,000 12,514,970 3.9705 3.851 3.851 3.880 3.707 3.928 3,281,997 3.8132 -3.61%
2025-08-14 0 4.160 4.140 4.160 3.990 4.180 2,040,000 8,387,750 4.1116 3.995 3.976 3.995 3.832 4.014 2,124,135 3.9488 2.97%
2025-08-13 0 4.040 4.030 4.040 3.650 4.120 12,430,000 49,307,230 3.9668 3.880 3.870 3.880 3.505 3.957 12,942,647 3.8097 9.19%
2025-08-12 0 3.700 3.680 3.700 3.630 3.860 7,339,000 27,289,980 3.7185 3.553 3.534 3.553 3.486 3.707 7,641,680 3.5712 0.00%
2025-08-11 0 3.700 3.700 3.710 3.610 3.720 3,305,000 12,138,625 3.6728 3.553 3.553 3.563 3.467 3.573 3,441,307 3.5273 2.78%
2025-08-08 0 3.600 3.570 3.630 3.520 3.700 2,279,000 8,264,965 3.6266 3.457 3.429 3.486 3.381 3.553 2,372,992 3.4829 1.12%
2025-08-07 0 3.560 3.570 3.580 3.440 3.680 2,953,000 10,467,965 3.5449 3.419 3.429 3.438 3.304 3.534 3,074,790 3.4044 3.49%
2025-08-06 0 3.440 3.440 3.480 3.330 3.470 725,000 2,481,840 3.4232 3.304 3.304 3.342 3.198 3.333 754,901 3.2876 0.00%
2025-08-05 0 3.440 3.430 3.440 3.050 3.460 3,153,000 10,466,480 3.3195 3.304 3.294 3.304 2.929 3.323 3,283,038 3.1880 13.53%
2025-08-04 0 3.030 3.020 3.030 2.940 3.070 2,281,000 6,847,815 3.0021 2.910 2.900 2.910 2.824 2.948 2,375,075 2.8832 3.41%
2025-08-01 0 2.930 2.930 2.950 2.920 3.090 1,212,000 3,643,350 3.0061 2.814 2.814 2.833 2.804 2.968 1,261,986 2.8870 -3.62%
2025-07-31 0 3.040 3.020 3.050 2.990 3.100 1,726,000 5,252,035 3.0429 2.920 2.900 2.929 2.872 2.977 1,797,185 2.9224 -1.94%
2025-07-30 0 3.100 3.070 3.100 3.070 3.130 424,000 1,313,210 3.0972 2.977 2.948 2.977 2.948 3.006 441,487 2.9745 -1.27%
2025-07-29 0 3.140 3.090 3.140 3.040 3.180 1,108,000 3,448,900 3.1127 3.016 2.968 3.016 2.920 3.054 1,153,697 2.9894 1.62%
2025-07-28 0 3.090 3.070 3.090 3.040 3.160 1,832,000 5,652,990 3.0857 2.968 2.948 2.968 2.920 3.035 1,907,557 2.9635 -0.64%
2025-07-25 0 3.110 3.100 3.120 3.030 3.330 3,665,000 11,697,910 3.1918 2.987 2.977 2.996 2.910 3.198 3,816,154 3.0654 -6.61%
2025-07-24 0 3.330 3.330 3.350 3.290 3.420 799,000 2,671,370 3.3434 3.198 3.198 3.217 3.160 3.285 831,953 3.2110 1.83%
2025-07-23 0 3.270 3.270 3.290 3.270 3.370 715,500 2,358,080 3.2957 3.140 3.140 3.160 3.140 3.237 745,009 3.1652 -2.39%
2025-07-22 0 3.350 3.350 3.380 3.210 3.380 1,254,000 4,162,090 3.3191 3.217 3.217 3.246 3.083 3.246 1,305,718 3.1876 1.21%
2025-07-21 0 3.310 3.290 3.310 3.210 3.320 765,000 2,517,200 3.2905 3.179 3.160 3.179 3.083 3.188 796,551 3.1601 2.48%
2025-07-18 0 3.230 3.210 3.230 3.140 3.270 652,000 2,110,800 3.2374 3.102 3.083 3.102 3.016 3.140 678,890 3.1092 0.94%
2025-07-17 0 3.200 3.200 3.210 3.180 3.340 1,155,000 3,733,300 3.2323 3.073 3.073 3.083 3.054 3.208 1,202,635 3.1043 -1.54%
2025-07-16 0 3.250 3.170 3.260 3.120 3.300 1,498,000 4,849,030 3.2370 3.121 3.044 3.131 2.996 3.169 1,559,782 3.1088 4.17%
2025-07-15 0 3.120 3.090 3.120 3.030 3.150 617,000 1,905,575 3.0885 2.996 2.968 2.996 2.910 3.025 642,447 2.9661 1.30%
2025-07-14 0 3.080 3.080 3.110 3.010 3.170 1,105,000 3,357,450 3.0384 2.958 2.958 2.987 2.891 3.044 1,150,573 2.9181 0.00%
2025-07-11 0 3.080 3.060 3.080 3.030 3.100 647,000 1,983,160 3.0652 2.958 2.939 2.958 2.910 2.977 673,684 2.9438 -1.28%
2025-07-10 0 3.120 3.090 3.120 3.070 3.170 478,000 1,483,950 3.1045 2.996 2.968 2.996 2.948 3.044 497,714 2.9815 -2.50%
2025-07-09 0 3.200 3.160 3.200 3.160 3.240 583,000 1,858,210 3.1873 3.073 3.035 3.073 3.035 3.112 607,044 3.0611 -0.93%
2025-07-08 0 3.230 3.220 3.230 2.980 3.250 3,289,000 10,363,600 3.1510 3.102 3.092 3.102 2.862 3.121 3,424,647 3.0262 8.39%
2025-07-07 0 2.980 2.980 3.000 2.960 3.050 1,143,000 3,445,010 3.0140 2.862 2.862 2.881 2.843 2.929 1,190,140 2.8946 -0.33%
2025-07-04 0 2.990 2.980 3.010 2.900 3.050 976,000 2,927,160 2.9991 2.872 2.862 2.891 2.785 2.929 1,016,253 2.8803 -1.97%
2025-07-03 0 3.050 3.010 3.050 2.980 3.070 788,000 2,380,500 3.0209 2.929 2.891 2.929 2.862 2.948 820,499 2.9013 0.00%
2025-07-02 0 3.050 3.030 3.050 2.950 3.110 2,739,000 8,365,190 3.0541 2.929 2.910 2.929 2.833 2.987 2,851,964 2.9331 3.39%
2025-06-30 0 2.950 2.950 2.960 2.930 3.010 784,000 2,324,760 2.9653 2.833 2.833 2.843 2.814 2.891 816,334 2.8478 2.79%
2025-06-27 0 2.870 2.860 2.900 2.830 3.050 2,067,654 6,099,414 2.9499 2.756 2.747 2.785 2.718 2.929 2,152,930 2.8331 2.14%
2025-06-26 0 2.810 2.820 2.830 2.730 2.830 1,172,000 3,283,750 2.8018 2.699 2.708 2.718 2.622 2.718 1,220,336 2.6909 1.08%
2025-06-25 0 2.780 2.770 2.780 2.620 2.810 2,639,000 7,200,400 2.7285 2.670 2.660 2.670 2.516 2.699 2,747,839 2.6204 8.59%
2025-06-24 0 2.560 2.550 2.580 2.520 2.630 590,000 1,518,420 2.5736 2.459 2.449 2.478 2.420 2.526 614,333 2.4717 2.40%
2025-06-23 0 2.500 2.500 2.530 2.440 2.520 160,000 396,120 2.4758 2.401 2.401 2.430 2.343 2.420 166,599 2.3777 0.81%
2025-06-20 0 2.480 2.480 2.500 2.480 2.570 1,298,000 3,266,410 2.5165 2.382 2.382 2.401 2.382 2.468 1,351,533 2.4168 -1.20%
2025-06-19 0 2.510 2.480 2.510 2.490 2.660 2,029,000 5,183,945 2.5549 2.411 2.382 2.411 2.391 2.555 2,112,681 2.4537 -1.95%
2025-06-18 0 2.560 2.540 2.570 2.480 2.560 2,215,000 5,532,170 2.4976 2.459 2.439 2.468 2.382 2.459 2,306,353 2.3987 1.19%
2025-06-17 0 2.530 2.530 2.540 2.510 2.570 468,000 1,186,750 2.5358 2.430 2.430 2.439 2.411 2.468 487,302 2.4354 -1.17%
2025-06-16 0 2.560 2.560 2.580 2.540 2.600 519,000 1,336,390 2.5749 2.459 2.459 2.478 2.439 2.497 540,405 2.4729 -1.54%
2025-06-13 0 2.600 2.600 2.620 2.580 2.750 1,030,000 2,715,140 2.6361 2.497 2.497 2.516 2.478 2.641 1,072,480 2.5316 -4.06%
2025-06-12 0 2.710 2.680 2.710 2.690 2.760 558,000 1,514,640 2.7144 2.603 2.574 2.603 2.583 2.651 581,013 2.6069 -1.45%
2025-06-11 0 2.750 2.740 2.750 2.630 2.760 994,000 2,708,740 2.7251 2.641 2.631 2.641 2.526 2.651 1,034,995 2.6172 4.17%
2025-06-10 0 2.640 2.620 2.670 2.600 2.660 607,000 1,598,630 2.6337 2.535 2.516 2.564 2.497 2.555 632,034 2.5293 -0.75%
2025-06-09 0 2.660 2.620 2.660 2.600 2.760 2,388,000 6,381,860 2.6725 2.555 2.516 2.555 2.497 2.651 2,486,488 2.5666 4.31%
2025-06-06 0 2.550 2.550 2.600 2.540 2.640 596,000 1,532,170 2.5708 2.449 2.449 2.497 2.439 2.535 620,581 2.4689 -2.67%
2025-06-05 0 2.620 2.610 2.630 2.490 2.630 1,423,000 3,613,340 2.5392 2.516 2.507 2.526 2.391 2.526 1,481,688 2.4387 3.15%
2025-06-04 0 2.540 2.500 2.540 2.500 2.550 360,000 904,370 2.5121 2.439 2.401 2.439 2.401 2.449 374,847 2.4126 0.40%
2025-06-03 0 2.530 2.530 2.560 2.510 2.570 273,000 694,990 2.5458 2.430 2.430 2.459 2.411 2.468 284,259 2.4449 0.00%
2025-06-02 0 2.530 2.530 2.550 2.420 2.560 522,000 1,305,440 2.5008 2.430 2.430 2.449 2.324 2.459 543,529 2.4018 -0.39%
2025-05-30 0 2.540 2.520 2.550 2.530 2.600 301,000 765,280 2.5425 2.439 2.420 2.449 2.430 2.497 313,414 2.4418 -3.05%
2025-05-29 0 2.620 2.610 2.630 2.550 2.620 247,000 639,410 2.5887 2.516 2.507 2.526 2.449 2.516 257,187 2.4862 1.95%
2025-05-28 0 2.570 2.530 2.590 2.510 2.570 230,000 582,390 2.5321 2.468 2.430 2.487 2.411 2.468 239,486 2.4318 2.39%
2025-05-27 0 2.510 2.510 2.530 2.510 2.570 378,000 960,020 2.5397 2.411 2.411 2.430 2.411 2.468 393,590 2.4391 -1.57%
2025-05-26 0 2.550 2.540 2.560 2.520 2.600 400,000 1,024,560 2.5614 2.449 2.439 2.459 2.420 2.497 416,497 2.4599 0.79%
2025-05-23 0 2.530 2.530 2.540 2.500 2.590 637,000 1,619,650 2.5426 2.430 2.430 2.439 2.401 2.487 663,272 2.4419 -1.56%
2025-05-22 0 2.570 2.560 2.570 2.540 2.660 703,000 1,811,160 2.5763 2.468 2.459 2.468 2.439 2.555 731,994 2.4743 -4.10%
2025-05-21 0 2.680 2.660 2.680 2.540 2.680 409,000 1,078,930 2.6380 2.574 2.555 2.574 2.439 2.574 425,868 2.5335 2.68%
2025-05-20 0 2.610 2.580 2.620 2.530 2.610 319,000 821,120 2.5740 2.507 2.478 2.516 2.430 2.507 332,156 2.4721 3.16%
2025-05-19 0 2.530 2.530 2.540 2.510 2.600 988,000 2,523,956 2.5546 2.430 2.430 2.439 2.411 2.497 1,028,748 2.4534 -4.17%
2025-05-16 0 2.640 2.640 2.660 2.600 2.670 153,000 403,440 2.6369 2.535 2.535 2.555 2.497 2.564 159,310 2.5324 0.38%
2025-05-15 0 2.630 2.610 2.660 2.610 2.680 333,000 881,090 2.6459 2.526 2.507 2.555 2.507 2.574 346,734 2.5411 -0.75%
2025-05-14 0 2.650 2.640 2.660 2.600 2.660 462,000 1,214,160 2.6281 2.545 2.535 2.555 2.497 2.555 481,054 2.5240 1.53%
2025-05-13 0 2.610 2.610 2.620 2.590 2.750 1,100,000 2,890,950 2.6281 2.507 2.507 2.516 2.487 2.641 1,145,367 2.5240 -5.09%
2025-05-12 0 2.750 2.710 2.750 2.500 2.750 2,397,000 6,285,450 2.6222 2.641 2.603 2.641 2.401 2.641 2,495,859 2.5184 12.70%
2025-05-09 0 2.440 2.430 2.450 2.350 2.510 994,000 2,410,840 2.4254 2.343 2.334 2.353 2.257 2.411 1,034,995 2.3293 -0.81%
2025-05-08 0 2.460 2.440 2.460 2.440 2.590 512,000 1,272,500 2.4854 2.363 2.343 2.363 2.343 2.487 533,116 2.3869 -2.38%
2025-05-07 0 2.520 2.520 2.540 2.520 2.650 961,000 2,463,930 2.5639 2.420 2.420 2.439 2.420 2.545 1,000,634 2.4624 -0.79%
2025-05-06 0 2.540 2.530 2.540 2.410 2.540 1,354,000 3,365,760 2.4858 2.439 2.430 2.439 2.315 2.439 1,409,843 2.3873 4.10%
2025-05-02 0 2.440 2.420 2.440 2.330 2.440 727,000 1,735,140 2.3867 2.343 2.324 2.343 2.238 2.343 756,983 2.2922 5.63%
2025-04-30 0 2.310 2.310 2.350 2.280 2.340 1,550,000 3,587,190 2.3143 2.219 2.219 2.257 2.190 2.247 1,613,926 2.2226 -0.86%
2025-04-29 0 2.330 2.300 2.330 2.230 2.330 646,000 1,463,710 2.2658 2.238 2.209 2.238 2.142 2.238 672,643 2.1761 1.30%
2025-04-28 0 2.300 2.280 2.300 2.270 2.370 926,000 2,132,450 2.3029 2.209 2.190 2.209 2.180 2.276 964,191 2.2116 -2.95%
2025-04-25 0 2.370 2.370 2.390 2.370 2.430 929,000 2,226,270 2.3964 2.276 2.276 2.295 2.276 2.334 967,314 2.3015 -1.25%
2025-04-24 0 2.400 2.370 2.400 2.360 2.430 557,000 1,328,450 2.3850 2.305 2.276 2.305 2.267 2.334 579,972 2.2905 -1.23%
2025-04-23 0 2.430 2.400 2.430 2.300 2.430 938,000 2,219,790 2.3665 2.334 2.305 2.334 2.209 2.334 976,686 2.2728 6.11%
2025-04-22 0 2.290 2.270 2.290 2.200 2.310 601,000 1,368,120 2.2764 2.199 2.180 2.199 2.113 2.219 625,787 2.1862 0.00%
2025-04-17 0 2.290 2.290 2.320 2.290 2.350 821,000 1,902,580 2.3174 2.199 2.199 2.228 2.199 2.257 854,860 2.2256 -0.87%
2025-04-16 0 2.310 2.280 2.330 2.250 2.360 2,068,000 4,767,120 2.3052 2.219 2.190 2.238 2.161 2.267 2,153,290 2.2139 -2.94%
2025-04-15 0 2.380 2.370 2.380 2.340 2.410 633,000 1,502,220 2.3732 2.286 2.276 2.286 2.247 2.315 659,107 2.2792 0.42%
2025-04-14 0 2.370 2.350 2.370 2.340 2.510 1,540,000 3,702,630 2.4043 2.276 2.257 2.276 2.247 2.411 1,603,514 2.3091 0.42%
2025-04-11 0 2.360 2.360 2.370 2.230 2.400 1,158,000 2,698,010 2.3299 2.267 2.267 2.276 2.142 2.305 1,205,759 2.2376 -1.26%
2025-04-10 0 2.390 2.370 2.390 2.240 2.500 4,679,000 11,023,890 2.3560 2.295 2.276 2.295 2.151 2.401 4,871,975 2.2627 10.14%
2025-04-09 0 2.170 2.130 2.170 1.920 2.190 5,039,000 10,361,780 2.0563 2.084 2.046 2.084 1.844 2.103 5,246,822 1.9749 2.84%
2025-04-08 0 2.110 2.110 2.180 2.060 2.220 6,291,091 13,460,868 2.1397 2.026 2.026 2.094 1.978 2.132 6,550,553 2.0549 1.44%
2025-04-07 0 2.080 2.070 2.080 2.050 2.500 9,278,209 20,250,295 2.1826 1.998 1.988 1.998 1.969 2.401 9,660,867 2.0961 -27.27%
2025-04-03 0 2.860 2.830 2.860 2.760 3.000 4,941,000 14,081,120 2.8499 2.747 2.718 2.747 2.651 2.881 5,144,780 2.7370 -6.84%
2025-04-02 0 3.070 3.080 3.170 3.000 3.180 1,561,000 4,781,995 3.0634 2.948 2.958 3.044 2.881 3.054 1,625,380 2.9421 0.00%
2025-04-01 0 3.070 3.030 3.070 2.980 3.120 1,924,000 5,804,770 3.0170 2.948 2.910 2.948 2.862 2.996 2,003,351 2.8975 0.00%
2025-03-31 0 3.070 3.050 3.070 3.000 3.170 3,433,000 10,454,130 3.0452 2.948 2.929 2.948 2.881 3.044 3,574,586 2.9246 -3.76%
2025-03-28 0 3.190 3.190 3.200 3.100 3.250 1,094,000 3,488,590 3.1888 3.064 3.064 3.073 2.977 3.121 1,139,120 3.0625 2.24%
2025-03-27 0 3.120 3.120 3.140 3.090 3.250 1,365,000 4,317,390 3.1629 2.996 2.996 3.016 2.968 3.121 1,421,296 3.0376 -0.95%
2025-03-26 0 3.150 3.150 3.160 2.940 3.230 2,365,000 7,324,010 3.0968 3.025 3.025 3.035 2.824 3.102 2,462,539 2.9742 6.78%
2025-03-25 0 2.950 2.950 2.990 2.950 3.090 2,125,000 6,389,360 3.0068 2.833 2.833 2.872 2.833 2.968 2,212,641 2.8877 -2.32%
2025-03-24 0 3.020 3.020 3.040 2.860 3.130 2,889,500 8,554,635 2.9606 2.900 2.900 2.920 2.747 3.006 3,008,671 2.8433 3.78%
2025-03-21 0 2.990 2.990 3.000 2.950 3.260 3,280,000 9,988,020 3.0451 2.795 2.795 2.804 2.757 3.047 3,509,167 2.8463 -6.56%
2025-03-20 0 3.200 3.200 3.220 3.190 3.340 2,297,300 7,455,657 3.2454 2.991 2.991 3.010 2.982 3.122 2,457,808 3.0335 -2.74%
2025-03-19 0 3.290 3.290 3.300 3.280 3.450 2,321,000 7,776,658 3.3506 3.075 3.075 3.084 3.066 3.225 2,483,163 3.1318 -4.36%
2025-03-18 0 3.440 3.430 3.440 3.350 3.630 3,321,000 11,356,540 3.4196 3.215 3.206 3.215 3.131 3.393 3,553,031 3.1963 -3.91%
2025-03-17 0 3.580 3.580 3.590 3.120 3.620 6,994,000 23,086,000 3.3008 3.346 3.346 3.356 2.916 3.384 7,482,656 3.0853 4.68%
2025-03-14 0 3.420 3.400 3.420 2.950 3.510 12,519,000 41,128,215 3.2853 3.197 3.178 3.197 2.757 3.281 13,393,677 3.0707 5.88%
2025-03-13 0 3.230 3.230 3.260 3.000 3.800 21,895,000 70,779,595 3.2327 3.019 3.019 3.047 2.804 3.552 23,424,758 3.0216 -19.85%
2025-03-12 0 4.030 4.030 4.040 2.700 4.180 36,233,400 125,427,015 3.4616 3.767 3.767 3.776 2.524 3.907 38,764,952 3.2356 59.29%
2025-03-11 0 2.530 2.530 2.560 2.460 2.590 2,809,000 7,137,785 2.5410 2.365 2.365 2.393 2.299 2.421 3,005,259 2.3751 0.00%
2025-03-10 0 2.530 2.500 2.550 2.390 2.600 910,000 2,303,420 2.5312 2.365 2.337 2.383 2.234 2.430 973,580 2.3659 2.43%
2025-03-07 0 2.470 2.440 2.470 2.400 2.570 2,027,000 5,105,980 2.5190 2.309 2.281 2.309 2.243 2.402 2,168,622 2.3545 1.23%
2025-03-06 0 2.440 2.440 2.470 2.440 2.550 1,696,000 4,229,100 2.4936 2.281 2.281 2.309 2.281 2.383 1,814,496 2.3307 -1.61%
2025-03-05 0 2.480 2.460 2.480 2.470 2.580 1,443,000 3,623,830 2.5113 2.318 2.299 2.318 2.309 2.412 1,543,819 2.3473 -0.80%
2025-03-04 0 2.500 2.430 2.500 2.440 2.530 1,529,000 3,808,070 2.4906 2.337 2.271 2.337 2.281 2.365 1,635,828 2.3279 0.40%
2025-03-03 0 2.490 2.470 2.500 2.480 2.570 776,000 1,936,150 2.4950 2.327 2.309 2.337 2.318 2.402 830,218 2.3321 4.18%
2025-02-28 0 2.390 2.350 2.390 2.320 2.480 976,000 2,321,040 2.3781 2.234 2.197 2.234 2.168 2.318 1,044,191 2.2228 -4.78%
2025-02-27 0 2.510 2.490 2.510 2.350 2.650 2,152,000 5,328,560 2.4761 2.346 2.327 2.346 2.197 2.477 2,302,356 2.3144 -2.33%
2025-02-26 0 2.570 2.570 2.590 2.560 2.690 5,329,999 13,986,187 2.6241 2.402 2.402 2.421 2.393 2.514 5,702,395 2.4527 1.98%
2025-02-25 0 2.520 2.500 2.520 2.410 2.700 3,226,000 8,247,430 2.5565 2.355 2.337 2.355 2.253 2.524 3,451,394 2.3896 -1.18%
2025-02-24 0 2.550 2.520 2.550 2.400 2.600 2,290,000 5,757,890 2.5144 2.383 2.355 2.383 2.243 2.430 2,449,998 2.3502 9.91%
2025-02-21 0 2.320 2.300 2.330 2.200 2.370 1,177,000 2,706,970 2.2999 2.168 2.150 2.178 2.056 2.215 1,259,235 2.1497 4.04%
2025-02-20 0 2.230 2.150 2.210 2.120 2.250 1,426,000 3,103,190 2.1762 2.084 2.010 2.066 1.982 2.103 1,525,632 2.0340 5.19%
2025-02-19 0 2.120 2.080 2.120 2.090 2.150 502,000 1,064,810 2.1211 1.982 1.944 1.982 1.954 2.010 537,074 1.9826 -0.93%
2025-02-18 0 2.140 2.100 2.140 2.140 2.140 8,000 17,120 2.1400 2.000 1.963 2.000 2.000 2.000 8,559 2.0002 -0.47%
2025-02-17 0 2.150 2.100 2.150 2.050 2.150 539,000 1,116,910 2.0722 2.010 1.963 2.010 1.916 2.010 576,659 1.9369 3.86%
2025-02-14 0 2.070 2.050 2.070 2.050 2.090 94,000 193,840 2.0621 1.935 1.916 1.935 1.916 1.954 100,568 1.9275 0.49%
2025-02-13 0 2.060 2.020 2.060 2.020 2.070 435,000 895,060 2.0576 1.925 1.888 1.925 1.888 1.935 465,393 1.9232 0.49%
2025-02-12 0 2.050 2.030 2.070 2.030 2.060 83,000 169,810 2.0459 1.916 1.897 1.935 1.897 1.925 88,799 1.9123 0.00%
2025-02-11 0 2.050 2.030 2.080 2.000 2.100 373,000 758,010 2.0322 1.916 1.897 1.944 1.869 1.963 399,061 1.8995 -2.38%
2025-02-10 0 2.100 2.070 2.100 2.070 2.100 356,000 746,320 2.0964 1.963 1.935 1.963 1.935 1.963 380,873 1.9595 0.48%
2025-02-07 0 2.090 2.030 2.090 2.030 2.100 70,000 144,460 2.0637 1.954 1.897 1.954 1.897 1.963 74,891 1.9289 0.00%
2025-02-06 0 2.090 2.080 2.090 2.050 2.090 2,324,000 4,830,770 2.0786 1.954 1.944 1.954 1.916 1.954 2,486,373 1.9429 0.00%
2025-02-05 0 2.090 2.050 2.090 2.080 2.100 73,000 152,890 2.0944 1.954 1.916 1.954 1.944 1.963 78,100 1.9576 1.95%
2025-02-04 0 2.050 2.030 2.050 2.050 2.180 47,000 97,820 2.0813 1.916 1.897 1.916 1.916 2.038 50,284 1.9454 0.49%
2025-02-03 0 2.040 2.030 2.050 2.040 2.060 119,000 244,810 2.0572 1.907 1.897 1.916 1.907 1.925 127,314 1.9229 -4.23%
2025-01-28 0 2.130 2.060 2.170 2.030 2.130 118,000 244,660 2.0734 1.991 1.925 2.028 1.897 1.991 126,244 1.9380 -1.84%
2025-01-27 0 2.170 2.120 2.170 2.120 2.200 69,000 147,920 2.1438 2.028 1.982 2.028 1.982 2.056 73,821 2.0038 0.00%
2025-01-24 0 2.170 2.110 2.170 2.100 2.220 143,000 311,850 2.1808 2.028 1.972 2.028 1.963 2.075 152,991 2.0384 -0.46%
2025-01-23 0 2.180 2.170 2.200 2.170 2.250 218,000 478,420 2.1946 2.038 2.028 2.056 2.028 2.103 233,231 2.0513 2.35%
2025-01-22 0 2.130 2.120 2.140 2.020 2.140 3,108,000 6,473,000 2.0827 1.991 1.982 2.000 1.888 2.000 3,325,150 1.9467 5.45%
2025-01-21 0 2.020 2.020 2.050 2.000 2.130 662,000 1,369,670 2.0690 1.888 1.888 1.916 1.869 1.991 708,253 1.9339 0.00%
2025-01-20 0 2.020 1.980 2.020 2.000 2.020 15,348,600 31,905,898 2.0787 1.888 1.851 1.888 1.869 1.888 16,420,975 1.9430 -2.88%
2025-01-17 0 2.080 2.070 2.080 2.000 2.080 323,000 654,630 2.0267 1.944 1.935 1.944 1.869 1.944 345,567 1.8944 2.97%
2025-01-16 0 2.020 2.000 2.020 2.000 2.040 571,000 1,147,120 2.0090 1.888 1.869 1.888 1.869 1.907 610,895 1.8778 1.00%
2025-01-15 0 2.000 1.990 2.020 1.990 2.070 609,000 1,230,130 2.0199 1.869 1.860 1.888 1.860 1.935 651,550 1.8880 -1.48%
2025-01-14 0 2.030 2.010 2.030 1.990 2.050 388,000 782,190 2.0160 1.897 1.879 1.897 1.860 1.916 415,109 1.8843 0.00%
2025-01-13 0 2.030 1.990 2.030 1.940 2.040 300,000 595,200 1.9840 1.897 1.860 1.897 1.813 1.907 320,960 1.8544 2.53%
2025-01-10 0 1.980 1.950 2.000 1.930 1.980 109,000 213,540 1.9591 1.851 1.823 1.869 1.804 1.851 116,616 1.8311 2.59%
2025-01-09 0 1.930 1.930 1.970 1.930 1.950 332,000 644,260 1.9405 1.804 1.804 1.841 1.804 1.823 355,196 1.8138 -2.03%
2025-01-08 0 1.970 1.940 1.990 1.970 2.000 36,000 71,790 1.9942 1.841 1.813 1.860 1.841 1.869 38,515 1.8639 1.03%
2025-01-07 0 1.950 1.950 1.970 1.930 2.030 2,914,000 5,828,580 2.0002 1.823 1.823 1.841 1.804 1.897 3,117,595 1.8696 -2.50%
2025-01-06 0 2.000 2.000 2.030 1.990 2.020 205,000 409,950 1.9998 1.869 1.869 1.897 1.860 1.888 219,323 1.8692 -1.96%
2025-01-03 0 2.040 2.010 2.050 1.990 2.050 306,000 619,170 2.0234 1.907 1.879 1.916 1.860 1.916 327,380 1.8913 3.03%
2025-01-02 0 1.980 1.960 2.000 1.950 2.000 72,000 141,750 1.9688 1.851 1.832 1.869 1.823 1.869 77,030 1.8402 1.54%
2024-12-31 0 1.950 1.960 2.050 1.930 1.950 51,000 99,070 1.9425 1.823 1.832 1.916 1.804 1.823 54,563 1.8157 1.04%
2024-12-30 0 1.930 1.920 1.930 1.920 1.980 88,000 171,100 1.9443 1.804 1.795 1.804 1.795 1.851 94,148 1.8173 -1.53%
2024-12-27 0 1.960 1.970 1.980 1.950 1.980 112,000 219,760 1.9621 1.832 1.841 1.851 1.823 1.851 119,825 1.8340 -0.51%
2024-12-24 0 1.970 1.950 2.020 - - 0 0 - 1.841 1.823 1.888 - - 0 - 0.00%
2024-12-23 0 1.970 1.960 1.980 1.960 2.010 69,000 136,190 1.9738 1.841 1.832 1.851 1.832 1.879 73,821 1.8449 -3.90%
2024-12-20 0 2.050 2.000 2.050 1.990 2.050 78,000 158,010 2.0258 1.916 1.869 1.916 1.860 1.916 83,450 1.8935 5.13%
2024-12-19 0 1.950 1.940 1.980 1.930 1.960 1,753,000 3,367,320 1.9209 1.823 1.813 1.851 1.804 1.832 1,875,478 1.7954 1.04%
2024-12-18 0 1.930 1.930 1.950 1.930 1.960 115,000 225,030 1.9568 1.804 1.804 1.823 1.804 1.832 123,035 1.8290 -1.03%
2024-12-17 0 1.950 1.940 1.960 1.950 1.990 420,000 825,270 1.9649 1.823 1.813 1.832 1.823 1.860 449,345 1.8366 -1.52%
2024-12-16 0 1.980 1.960 1.980 1.960 1.980 48,000 95,020 1.9796 1.851 1.832 1.851 1.832 1.851 51,354 1.8503 -0.50%
2024-12-13 0 1.990 1.990 2.020 1.980 2.040 501,000 1,011,450 2.0189 1.860 1.860 1.888 1.851 1.907 536,004 1.8870 -4.33%
2024-12-12 0 2.080 1.980 2.090 1.950 2.080 363,000 726,020 2.0001 1.944 1.851 1.954 1.823 1.944 388,362 1.8694 6.12%
2024-12-11 0 1.960 1.960 2.010 1.950 2.010 358,000 709,530 1.9819 1.832 1.832 1.879 1.823 1.879 383,013 1.8525 -1.01%
2024-12-10 0 1.980 1.980 2.040 1.980 2.030 326,000 658,060 2.0186 1.851 1.851 1.907 1.851 1.897 348,777 1.8868 -2.94%
2024-12-09 0 2.040 1.990 2.040 1.990 2.040 303,000 616,030 2.0331 1.907 1.860 1.907 1.860 1.907 324,170 1.9003 2.00%
2024-12-06 0 2.000 1.980 2.050 1.980 2.030 3,200,000 6,477,430 2.0242 1.869 1.851 1.916 1.851 1.897 3,423,577 1.8920 -1.96%
2024-12-05 0 2.040 1.980 2.040 1.960 2.040 406,000 815,040 2.0075 1.907 1.851 1.907 1.832 1.907 434,366 1.8764 -0.49%
2024-12-04 0 2.050 2.020 2.050 2.030 2.050 437,000 887,180 2.0302 1.916 1.888 1.916 1.897 1.916 467,532 1.8976 0.49%
2024-12-03 0 2.040 2.020 2.040 2.000 2.040 1,156,000 2,347,480 2.0307 1.907 1.888 1.907 1.869 1.907 1,236,767 1.8981 0.00%
2024-12-02 0 2.040 1.980 2.040 1.950 2.040 16,000 31,290 1.9556 1.907 1.851 1.907 1.823 1.907 17,118 1.8279 3.55%
2024-11-29 0 1.970 1.950 2.030 1.970 2.050 412,000 832,150 2.0198 1.841 1.823 1.897 1.841 1.916 440,786 1.8879 -3.90%
2024-11-28 0 2.050 2.000 2.050 2.000 2.060 682,000 1,395,540 2.0462 1.916 1.869 1.916 1.869 1.925 729,650 1.9126 0.00%
2024-11-27 0 2.050 1.970 2.060 - - 0 0 - 1.916 1.841 1.925 - - 0 - 0.00%
2024-11-26 0 2.050 1.980 2.050 1.960 2.050 320,000 645,340 2.0167 1.916 1.851 1.916 1.832 1.916 342,358 1.8850 0.00%
2024-11-25 0 2.050 2.000 2.060 2.000 2.050 450,000 913,710 2.0305 1.916 1.869 1.925 1.869 1.916 481,441 1.8979 3.54%
2024-11-22 0 1.980 1.930 1.980 1.920 1.980 330,000 639,770 1.9387 1.851 1.804 1.851 1.795 1.851 353,056 1.8121 1.54%
2024-11-21 0 1.950 1.910 1.950 1.880 1.970 671,000 1,298,710 1.9355 1.823 1.785 1.823 1.757 1.841 717,881 1.8091 -1.02%
2024-11-20 0 1.970 1.950 1.970 1.960 2.000 146,000 289,080 1.9800 1.841 1.823 1.841 1.832 1.869 156,201 1.8507 -1.50%
2024-11-19 0 2.000 1.990 2.000 1.920 2.020 364,000 720,910 1.9805 1.869 1.860 1.869 1.795 1.888 389,432 1.8512 -2.44%
2024-11-18 0 2.050 2.030 2.090 2.040 2.130 317,000 663,680 2.0936 1.916 1.897 1.954 1.907 1.991 339,148 1.9569 -2.38%
2024-11-15 0 2.100 2.200 2.220 2.080 2.220 309,000 655,830 2.1224 1.963 2.056 2.075 1.944 2.075 330,589 1.9838 -1.87%
2024-11-14 0 2.140 2.060 2.140 - - 0 0 - 2.000 1.925 2.000 - - 0 - 0.00%
2024-11-13 0 2.140 2.070 2.140 2.050 2.140 22,000 45,840 2.0836 2.000 1.935 2.000 1.916 2.000 23,537 1.9476 0.00%
2024-11-12 0 2.140 2.080 2.140 2.080 2.140 106,000 220,610 2.0812 2.000 1.944 2.000 1.944 2.000 113,406 1.9453 -0.47%
2024-11-11 0 2.150 2.060 2.150 2.060 2.160 75,000 158,610 2.1148 2.010 1.925 2.010 1.925 2.019 80,240 1.9767 1.42%
2024-11-08 0 2.120 2.120 2.140 2.080 2.120 18,000 37,480 2.0822 1.982 1.982 2.000 1.944 1.982 19,258 1.9462 0.47%
2024-11-07 0 2.110 2.100 2.160 2.070 2.110 32,000 67,480 2.1088 1.972 1.963 2.019 1.935 1.972 34,236 1.9710 0.00%
2024-11-06 0 2.110 2.070 2.190 2.070 2.160 538,000 1,123,440 2.0882 1.972 1.935 2.047 1.935 2.019 575,589 1.9518 -2.31%
2024-11-05 0 2.160 2.050 2.160 2.110 2.190 68,000 146,660 2.1568 2.019 1.916 2.019 1.972 2.047 72,751 2.0159 0.47%
2024-11-04 0 2.150 2.060 2.150 2.050 2.240 554,000 1,179,700 2.1294 2.010 1.925 2.010 1.916 2.094 592,707 1.9904 -5.70%
2024-11-01 0 2.280 2.200 2.290 - - 0 0 - 2.131 2.056 2.140 - - 0 - 0.00%
2024-10-31 0 2.280 2.230 2.290 2.290 2.300 11,000 25,250 2.2955 2.131 2.084 2.140 2.140 2.150 11,769 2.1455 -0.44%
2024-10-30 0 2.290 2.200 2.290 - - 0 0 - 2.140 2.056 2.140 - - 0 - -0.43%
2024-10-29 0 2.300 2.220 2.300 2.230 2.300 27,000 61,090 2.2626 2.150 2.075 2.150 2.084 2.150 28,886 2.1148 1.77%
2024-10-28 0 2.260 2.190 2.260 2.200 2.330 7,000 15,840 2.2629 2.112 2.047 2.112 2.056 2.178 7,489 2.1151 -3.00%
2024-10-25 0 2.330 2.220 2.330 2.230 2.330 63,000 144,480 2.2933 2.178 2.075 2.178 2.084 2.178 67,402 2.1436 2.19%
2024-10-24 0 2.280 2.280 2.330 2.270 2.300 48,000 109,550 2.2823 2.131 2.131 2.178 2.122 2.150 51,354 2.1332 -1.72%
2024-10-23 0 2.320 2.280 2.320 2.280 2.330 140,000 324,730 2.3195 2.168 2.131 2.168 2.131 2.178 149,782 2.1680 -0.85%
2024-10-22 0 2.340 2.220 2.340 2.270 2.350 46,000 106,330 2.3115 2.187 2.075 2.187 2.122 2.197 49,214 2.1606 0.00%
2024-10-21 0 2.340 2.260 2.350 2.100 2.340 434,000 983,600 2.2664 2.187 2.112 2.197 1.963 2.187 464,323 2.1184 11.43%
2024-10-18 0 2.100 2.070 2.100 2.040 2.110 33,000 68,740 2.0830 1.963 1.935 1.963 1.907 1.972 35,306 1.9470 -0.94%
2024-10-17 0 2.120 2.040 2.120 2.050 2.140 1,863,000 3,876,240 2.0806 1.982 1.907 1.982 1.916 2.000 1,993,164 1.9448 0.95%
2024-10-16 0 2.100 2.100 2.140 2.100 2.150 10,523,000 21,889,830 2.0802 1.963 1.963 2.000 1.963 2.010 11,258,220 1.9443 -2.33%
2024-10-15 0 2.150 2.080 2.150 2.090 2.230 367,000 778,880 2.1223 2.010 1.944 2.010 1.954 2.084 392,642 1.9837 -1.83%
2024-10-14 0 2.190 2.100 2.190 2.100 2.190 31,246,000 65,009,490 2.0806 2.047 1.963 2.047 1.963 2.047 33,429,093 1.9447 0.92%
2024-10-10 0 2.170 2.130 2.170 2.140 2.260 1,016,000 2,246,710 2.2113 2.028 1.991 2.028 2.000 2.112 1,086,986 2.0669 0.93%
2024-10-09 0 2.150 2.110 2.150 2.110 2.150 184,000 389,650 2.1177 2.010 1.972 2.010 1.972 2.010 196,856 1.9794 0.00%
2024-10-08 0 2.150 2.140 2.150 2.100 2.190 1,080,000 2,334,620 2.1617 2.010 2.000 2.010 1.963 2.047 1,155,457 2.0205 -1.38%
2024-10-07 0 2.180 2.160 2.180 2.100 2.190 739,000 1,589,060 2.1503 2.038 2.019 2.038 1.963 2.047 790,632 2.0099 1.87%
2024-10-04 0 2.140 2.140 2.180 2.140 2.200 2,159,000 4,664,840 2.1606 2.000 2.000 2.038 2.000 2.056 2,309,845 2.0195 -0.93%
2024-10-03 0 2.160 2.110 2.160 2.090 2.190 323,000 685,490 2.1223 2.019 1.972 2.019 1.954 2.047 345,567 1.9837 -0.92%
2024-10-02 0 2.180 2.140 2.180 2.070 2.200 1,049,000 2,242,040 2.1373 2.038 2.000 2.038 1.935 2.056 1,122,291 1.9977 5.83%
2024-09-30 0 2.060 2.050 2.100 2.060 2.200 589,000 1,250,770 2.1235 1.925 1.916 1.963 1.925 2.056 630,152 1.9849 -0.96%
2024-09-27 0 2.080 2.050 2.090 2.050 2.110 384,000 801,960 2.0884 1.944 1.916 1.954 1.916 1.972 410,829 1.9521 1.96%
2024-09-26 0 2.040 2.020 2.040 1.840 2.050 590,000 1,145,320 1.9412 1.907 1.888 1.907 1.720 1.916 631,222 1.8144 8.51%
2024-09-25 0 1.880 1.880 1.900 1.880 1.960 428,000 810,620 1.8940 1.757 1.757 1.776 1.757 1.832 457,903 1.7703 -1.05%
2024-09-24 0 1.900 1.880 1.900 1.850 1.900 91,000 171,200 1.8813 1.776 1.757 1.776 1.729 1.776 97,358 1.7585 0.53%
2024-09-23 0 1.890 1.880 1.900 1.860 1.900 312,000 586,450 1.8796 1.767 1.757 1.776 1.739 1.776 333,799 1.7569 0.00%
2024-09-20 0 1.890 1.860 1.890 1.850 1.890 20,000 37,360 1.8680 1.767 1.739 1.767 1.729 1.767 21,397 1.7460 0.53%
2024-09-19 0 1.880 1.840 1.880 1.800 1.880 26,000 47,410 1.8235 1.757 1.720 1.757 1.682 1.757 27,817 1.7044 3.30%
2024-09-17 0 1.820 1.790 1.860 1.770 1.860 33,000 60,090 1.8209 1.701 1.673 1.739 1.654 1.739 35,306 1.7020 -2.67%
2024-09-16 0 1.870 1.870 1.930 1.770 1.930 177,000 323,240 1.8262 1.748 1.748 1.804 1.654 1.804 189,367 1.7070 -3.11%
2024-09-13 0 1.930 1.830 1.980 1.880 1.930 106,000 201,140 1.8975 1.804 1.710 1.851 1.757 1.804 113,406 1.7736 3.21%
2024-09-12 0 1.870 1.800 1.870 1.800 1.870 88,000 159,170 1.8088 1.748 1.682 1.748 1.682 1.748 94,148 1.6906 0.00%
2024-09-11 0 1.870 1.810 1.870 1.740 1.890 303,000 546,310 1.8030 1.748 1.692 1.748 1.626 1.767 324,170 1.6853 3.89%
2024-09-10 0 1.800 1.790 1.800 1.800 1.830 188,000 338,760 1.8019 1.682 1.673 1.682 1.682 1.710 201,135 1.6842 1.12%
2024-09-09 0 1.780 1.760 1.780 1.760 1.850 318,000 569,000 1.7893 1.664 1.645 1.664 1.645 1.729 340,218 1.6725 -4.30%
2024-09-05 0 1.860 1.850 1.870 1.860 1.860 301,000 559,860 1.8600 1.739 1.729 1.748 1.739 1.739 322,030 1.7385 0.00%
2024-09-04 0 1.860 1.850 1.860 1.850 1.870 863,000 1,600,000 1.8540 1.739 1.729 1.739 1.729 1.748 923,296 1.7329 -5.10%
2024-09-03 0 1.960 1.850 1.960 1.850 1.960 13,000 24,340 1.8723 1.832 1.729 1.832 1.729 1.832 13,908 1.7500 4.26%
2024-09-02 0 1.880 1.840 1.880 1.860 1.880 309,000 577,390 1.8686 1.757 1.720 1.757 1.739 1.757 330,589 1.7465 0.53%
2024-08-30 0 1.870 1.870 1.890 1.860 1.900 702,000 1,328,810 1.8929 1.748 1.748 1.767 1.739 1.776 751,047 1.7693 -1.58%
2024-08-29 0 1.900 1.890 1.900 1.890 1.900 95,000 180,000 1.8947 1.776 1.767 1.776 1.767 1.776 101,637 1.7710 0.00%
2024-08-28 0 1.900 1.860 1.910 1.880 1.920 356,000 671,840 1.8872 1.776 1.739 1.785 1.757 1.795 380,873 1.7639 -0.52%
2024-08-27 0 1.910 1.910 1.920 1.880 1.910 406,000 769,600 1.8956 1.785 1.785 1.795 1.757 1.785 434,366 1.7718 1.06%
2024-08-26 0 1.890 1.880 1.890 1.890 1.900 226,640 430,529 1.8996 1.767 1.757 1.767 1.767 1.776 242,475 1.7756 -0.53%
2024-08-23 0 1.900 1.890 1.900 1.850 1.920 610,000 1,157,340 1.8973 1.776 1.767 1.776 1.729 1.795 652,619 1.7734 0.00%
2024-08-22 0 1.900 1.850 1.900 1.860 1.900 64,000 119,930 1.8739 1.776 1.729 1.776 1.739 1.776 68,472 1.7515 1.06%
2024-08-21 0 1.880 1.880 1.890 1.870 1.950 493,000 933,320 1.8931 1.757 1.757 1.767 1.748 1.823 527,445 1.7695 -1.57%
2024-08-20 0 1.990 1.980 1.990 1.960 2.000 325,000 644,370 1.9827 1.785 1.776 1.785 1.758 1.794 362,271 1.7787 0.00%
2024-08-19 0 1.990 1.970 1.990 1.970 2.000 525,000 1,044,720 1.9899 1.785 1.767 1.785 1.767 1.794 585,207 1.7852 0.51%
2024-08-16 0 1.980 1.980 2.000 1.980 2.000 84,000 167,960 1.9995 1.776 1.776 1.794 1.776 1.794 93,633 1.7938 -1.00%
2024-08-15 0 2.000 1.980 2.000 1.960 2.000 50,000 99,240 1.9848 1.794 1.776 1.794 1.758 1.794 55,734 1.7806 1.52%
2024-08-14 0 1.970 1.950 1.990 1.940 2.000 114,000 225,930 1.9818 1.767 1.749 1.785 1.740 1.794 127,073 1.7779 -1.01%
2024-08-13 0 1.990 1.990 2.000 1.990 2.000 12,000 23,940 1.9950 1.785 1.785 1.794 1.785 1.794 13,376 1.7898 -0.50%
2024-08-12 0 2.000 1.980 2.000 1.970 2.000 64,000 127,710 1.9955 1.794 1.776 1.794 1.767 1.794 71,339 1.7902 -0.99%
2024-08-09 0 2.020 2.020 2.030 2.020 2.050 134,000 271,870 2.0289 1.812 1.812 1.821 1.812 1.839 149,367 1.8201 -0.98%
2024-08-08 0 2.040 2.040 2.090 2.030 2.040 6,000 12,190 2.0317 1.830 1.830 1.875 1.821 1.830 6,688 1.8226 1.49%
2024-08-07 0 2.010 2.010 2.030 1.990 2.020 1,199,000 2,396,880 1.9991 1.803 1.803 1.821 1.785 1.812 1,336,500 1.7934 1.01%
2024-08-06 0 1.990 1.940 2.000 1.930 1.990 455,000 885,490 1.9461 1.785 1.740 1.794 1.731 1.785 507,179 1.7459 0.51%
2024-08-05 0 1.980 1.940 2.000 1.960 2.000 83,000 164,680 1.9841 1.776 1.740 1.794 1.758 1.794 92,518 1.7800 -0.50%
2024-08-02 0 1.990 1.980 2.000 1.980 2.000 1,364,000 2,735,240 2.0053 1.785 1.776 1.794 1.776 1.794 1,520,422 1.7990 -1.00%
2024-08-01 0 2.010 1.990 2.010 1.990 2.020 300,000 598,550 1.9952 1.803 1.785 1.803 1.785 1.812 334,404 1.7899 -0.50%
2024-07-31 0 2.020 2.010 2.030 1.990 2.030 517,000 1,034,580 2.0011 1.812 1.803 1.821 1.785 1.821 576,289 1.7952 0.50%
2024-07-30 0 2.010 1.980 2.020 1.990 2.020 338,000 674,950 1.9969 1.803 1.776 1.812 1.785 1.812 376,762 1.7915 -0.50%
2024-07-29 0 2.020 1.990 2.020 1.990 2.020 329,000 655,960 1.9938 1.812 1.785 1.812 1.785 1.812 366,729 1.7887 1.00%
2024-07-26 0 2.000 2.000 2.030 1.980 2.010 550,000 1,095,300 1.9915 1.794 1.794 1.821 1.776 1.803 613,074 1.7866 0.50%
2024-07-25 0 1.990 1.970 1.990 1.970 2.000 199,000 394,640 1.9831 1.785 1.767 1.785 1.767 1.794 221,821 1.7791 -0.50%
2024-07-24 0 2.000 2.000 2.200 1.990 2.010 122,000 244,070 2.0006 1.794 1.794 1.974 1.785 1.803 135,991 1.7948 0.00%
2024-07-23 0 2.000 1.960 2.000 1.950 2.000 172,000 340,630 1.9804 1.794 1.758 1.794 1.749 1.794 191,725 1.7767 0.00%
2024-07-22 0 2.000 1.990 2.010 1.990 2.010 180,000 359,995 2.0000 1.794 1.785 1.803 1.785 1.803 200,642 1.7942 -0.50%
2024-07-19 0 2.010 2.000 2.030 1.990 2.010 72,000 143,970 1.9996 1.803 1.794 1.821 1.785 1.803 80,257 1.7939 0.50%
2024-07-18 0 2.000 1.990 2.010 1.990 2.000 122,000 243,660 1.9972 1.794 1.785 1.803 1.785 1.794 135,991 1.7917 0.00%
2024-07-17 0 2.000 2.000 2.020 2.000 2.020 66,000 132,940 2.0142 1.794 1.794 1.812 1.794 1.812 73,569 1.8070 -0.99%
2024-07-16 0 2.020 1.980 2.020 1.960 2.020 622,000 1,238,820 1.9917 1.812 1.776 1.812 1.758 1.812 693,330 1.7868 3.06%
2024-07-15 0 1.960 1.950 1.980 1.960 2.000 327,000 644,950 1.9723 1.758 1.749 1.776 1.758 1.794 364,500 1.7694 -2.00%
2024-07-12 0 2.000 1.960 2.000 1.970 2.000 10,000 19,850 1.9850 1.794 1.758 1.794 1.767 1.794 11,147 1.7808 0.00%
2024-07-11 0 2.000 1.980 2.030 2.000 2.040 315,000 637,560 2.0240 1.794 1.776 1.821 1.794 1.830 351,124 1.8158 -1.48%
2024-07-10 0 2.030 2.010 2.050 2.020 2.040 392,000 796,480 2.0318 1.821 1.803 1.839 1.812 1.830 436,954 1.8228 -0.98%
2024-07-09 0 2.050 2.030 2.060 2.040 2.090 369,000 759,730 2.0589 1.839 1.821 1.848 1.830 1.875 411,317 1.8471 -0.49%
2024-07-08 0 2.060 2.050 2.140 2.050 2.080 350,000 725,230 2.0721 1.848 1.839 1.920 1.839 1.866 390,138 1.8589 -2.83%
2024-07-05 0 2.120 2.090 2.120 2.120 2.120 1,000 2,120 2.1200 1.902 1.875 1.902 1.902 1.902 1,115 1.9019 1.44%
2024-07-04 0 2.090 2.090 2.110 2.090 2.150 467,000 983,690 2.1064 1.875 1.875 1.893 1.875 1.929 520,555 1.8897 -2.79%
2024-07-03 0 2.150 2.090 2.150 2.060 2.150 865,000 1,801,630 2.0828 1.929 1.875 1.929 1.848 1.929 964,197 1.8685 2.38%
2024-07-02 0 2.100 2.060 2.100 2.100 2.150 25,000 53,250 2.1300 1.884 1.848 1.884 1.884 1.929 27,867 1.9109 0.96%
2024-06-28 0 2.080 2.050 2.100 2.070 2.110 87,000 182,160 2.0938 1.866 1.839 1.884 1.857 1.893 96,977 1.8784 0.48%
2024-06-27 0 2.070 2.070 2.090 2.070 2.140 21,000 44,450 2.1167 1.857 1.857 1.875 1.857 1.920 23,408 1.8989 -3.27%
2024-06-26 0 2.140 2.030 2.140 2.060 2.140 118,000 247,800 2.1000 1.920 1.821 1.920 1.848 1.920 131,532 1.8840 1.90%
2024-06-25 0 2.100 2.040 2.110 2.060 2.100 302,000 634,970 2.1025 1.884 1.830 1.893 1.848 1.884 336,633 1.8862 -1.41%
2024-06-24 0 2.130 2.050 2.130 2.050 2.130 43,000 89,090 2.0719 1.911 1.839 1.911 1.839 1.911 47,931 1.8587 0.95%
2024-06-21 0 2.110 2.020 2.120 2.010 2.140 763,240 1,581,149 2.0716 1.893 1.812 1.902 1.803 1.920 850,768 1.8585 1.44%
2024-06-20 0 2.080 2.060 2.080 2.020 2.090 958,000 1,969,810 2.0562 1.866 1.848 1.866 1.812 1.875 1,067,863 1.8446 0.48%
2024-06-19 0 2.070 2.060 2.100 2.050 2.140 368,000 772,610 2.0995 1.857 1.848 1.884 1.839 1.920 410,202 1.8835 -0.48%
2024-06-18 0 2.080 2.080 2.090 2.080 2.100 113,000 236,120 2.0896 1.866 1.866 1.875 1.866 1.884 125,959 1.8746 0.00%
2024-06-17 0 2.080 2.080 2.100 2.070 2.110 1,064,000 2,219,170 2.0857 1.866 1.866 1.884 1.857 1.893 1,186,019 1.8711 0.00%
2024-06-14 0 2.080 2.080 2.100 2.080 2.100 113,000 237,240 2.0995 1.866 1.866 1.884 1.866 1.884 125,959 1.8835 -0.95%
2024-06-13 0 2.100 2.080 2.100 2.080 2.100 371,000 776,350 2.0926 1.884 1.866 1.884 1.866 1.884 413,546 1.8773 0.96%
2024-06-12 0 2.080 2.080 2.100 2.080 2.120 349,000 729,430 2.0901 1.866 1.866 1.884 1.866 1.902 389,023 1.8750 -0.95%
2024-06-11 0 2.100 2.100 2.110 2.080 2.100 211,000 441,620 2.0930 1.884 1.884 1.893 1.866 1.884 235,197 1.8777 -0.47%
2024-06-07 0 2.110 2.100 2.130 2.090 2.130 1,875,000 3,941,110 2.1019 1.893 1.884 1.911 1.875 1.911 2,090,023 1.8857 -0.47%
2024-06-06 0 2.120 2.120 2.150 2.110 2.170 120,000 259,600 2.1633 1.902 1.902 1.929 1.893 1.947 133,761 1.9408 -2.30%
2024-06-05 0 2.170 2.140 2.170 2.110 2.170 510,000 1,081,320 2.1202 1.947 1.920 1.947 1.893 1.947 568,486 1.9021 2.84%
2024-06-04 0 2.110 2.100 2.130 2.090 2.140 576,000 1,213,650 2.1070 1.893 1.884 1.911 1.875 1.920 642,055 1.8903 0.00%
2024-06-03 0 2.110 2.100 2.110 2.100 2.120 102,000 216,360 2.1212 1.893 1.884 1.893 1.884 1.902 113,697 1.9029 0.00%
2024-05-31 0 2.110 2.110 2.130 2.080 2.140 821,000 1,735,545 2.1139 1.893 1.893 1.911 1.866 1.920 915,152 1.8965 -0.94%
2024-05-30 0 2.130 2.120 2.150 2.100 2.170 344,000 734,780 2.1360 1.911 1.902 1.929 1.884 1.947 383,450 1.9162 -0.93%
2024-05-29 0 2.150 2.130 2.150 2.140 2.160 358,000 769,720 2.1501 1.929 1.911 1.929 1.920 1.938 399,055 1.9289 0.94%
2024-05-28 0 2.130 2.130 2.180 2.130 2.200 489,500 1,058,715 2.1628 1.911 1.911 1.956 1.911 1.974 545,635 1.9403 -1.84%
2024-05-27 0 2.170 2.160 2.170 2.130 2.180 542,000 1,169,300 2.1574 1.947 1.938 1.947 1.911 1.956 604,156 1.9354 0.00%
2024-05-24 0 2.170 2.120 2.170 2.120 2.170 67,000 144,200 2.1522 1.947 1.902 1.947 1.902 1.947 74,684 1.9308 -0.91%
2024-05-23 0 2.190 2.140 2.190 2.150 2.200 516,000 1,122,400 2.1752 1.965 1.920 1.965 1.929 1.974 575,174 1.9514 -0.45%
2024-05-22 0 2.200 2.170 2.200 2.180 2.210 488,000 1,072,750 2.1983 1.974 1.947 1.974 1.956 1.983 543,963 1.9721 -1.35%
2024-05-21 0 2.230 2.170 2.230 2.170 2.230 335,000 736,650 2.1990 2.001 1.947 2.001 1.947 2.001 373,418 1.9727 -0.89%
2024-05-20 0 2.250 2.220 2.250 2.230 2.270 513,000 1,153,315 2.2482 2.019 1.992 2.019 2.001 2.036 571,830 2.0169 0.00%
2024-05-17 0 2.250 2.210 2.250 2.160 2.300 585,000 1,292,370 2.2092 2.019 1.983 2.019 1.938 2.063 652,087 1.9819 2.74%
2024-05-16 0 2.190 2.190 2.210 2.180 2.300 139,000 306,310 2.2037 1.965 1.965 1.983 1.956 2.063 154,940 1.9770 0.92%
2024-05-14 0 2.170 2.150 2.170 2.170 2.200 176,000 383,430 2.1786 1.947 1.929 1.947 1.947 1.974 196,184 1.9544 -0.91%
2024-05-13 0 2.190 2.160 2.190 2.140 2.190 44,000 94,940 2.1577 1.965 1.938 1.965 1.920 1.965 49,046 1.9357 0.00%
2024-05-10 0 2.190 2.180 2.200 2.150 2.190 83,000 180,350 2.1729 1.965 1.956 1.974 1.929 1.965 92,518 1.9493 -0.45%
2024-05-09 0 2.200 2.150 2.200 2.170 2.210 89,000 194,870 2.1896 1.974 1.929 1.974 1.947 1.983 99,206 1.9643 0.00%
2024-05-08 0 2.200 2.140 2.200 2.200 2.210 58,000 127,680 2.2014 1.974 1.920 1.974 1.974 1.983 64,651 1.9749 0.00%
2024-05-07 0 2.200 2.180 2.200 2.200 2.230 14,000 30,890 2.2064 1.974 1.956 1.974 1.974 2.001 15,606 1.9794 0.46%
2024-05-06 0 2.190 2.190 2.220 2.100 2.190 181,000 384,060 2.1219 1.965 1.965 1.992 1.884 1.965 201,757 1.9036 -1.79%
2024-05-03 0 2.230 2.200 2.230 2.210 2.250 24,000 53,680 2.2367 2.001 1.974 2.001 1.983 2.019 26,752 2.0066 0.90%
2024-05-02 0 2.210 2.160 2.210 2.090 2.250 406,000 884,740 2.1792 1.983 1.938 1.983 1.875 2.019 452,560 1.9550 6.25%
2024-04-30 0 2.080 2.080 2.100 2.070 2.140 487,000 1,031,550 2.1182 1.866 1.866 1.884 1.857 1.920 542,849 1.9003 -1.89%
2024-04-29 0 2.120 2.100 2.140 2.100 2.160 356,000 752,570 2.1140 1.902 1.884 1.920 1.884 1.938 396,826 1.8965 1.44%
2024-04-26 0 2.090 2.090 2.120 2.040 2.120 666,000 1,384,820 2.0793 1.875 1.875 1.902 1.830 1.902 742,376 1.8654 -0.48%
2024-04-25 0 2.100 2.090 2.120 2.100 2.170 408,000 870,510 2.1336 1.884 1.875 1.902 1.884 1.947 454,789 1.9141 -3.23%
2024-04-24 0 2.170 2.130 2.180 2.130 2.190 380,000 825,420 2.1722 1.947 1.911 1.956 1.911 1.965 423,578 1.9487 -0.91%
2024-04-23 0 2.190 2.160 2.230 2.150 2.190 166,000 359,180 2.1637 1.965 1.938 2.001 1.929 1.965 185,037 1.9411 0.46%
2024-04-22 0 2.180 2.170 2.180 2.160 2.250 329,000 722,070 2.1947 1.956 1.947 1.956 1.938 2.019 366,729 1.9689 -0.46%
2024-04-19 0 2.190 2.160 2.190 2.140 2.230 112,000 244,940 2.1870 1.965 1.938 1.965 1.920 2.001 124,844 1.9620 -1.79%
2024-04-18 0 2.230 2.190 2.240 2.190 2.250 607,000 1,348,420 2.2214 2.001 1.965 2.010 1.965 2.019 676,610 1.9929 0.45%
2024-04-17 0 2.220 2.150 2.250 2.160 2.220 303,000 661,000 2.1815 1.992 1.929 2.019 1.938 1.992 337,748 1.9571 3.26%
2024-04-16 0 2.150 2.150 2.180 2.150 2.200 29,000 63,230 2.1803 1.929 1.929 1.956 1.929 1.974 32,326 1.9560 -1.83%
2024-04-15 0 2.190 2.180 2.210 2.160 2.210 374,000 819,080 2.1901 1.965 1.956 1.983 1.938 1.983 416,890 1.9647 -3.95%
2024-04-12 0 2.280 2.270 2.290 2.260 2.310 393,000 902,170 2.2956 2.045 2.036 2.054 2.027 2.072 438,069 2.0594 -0.87%
2024-04-11 0 2.300 2.280 2.320 2.280 2.360 189,000 438,800 2.3217 2.063 2.045 2.081 2.045 2.117 210,674 2.0828 -2.13%
2024-04-10 0 2.350 2.350 2.400 2.310 2.450 531,060 1,268,058 2.3878 2.108 2.108 2.153 2.072 2.198 591,962 2.1421 -1.26%
2024-04-09 0 2.380 2.370 2.400 2.360 2.470 456,000 1,094,116 2.3994 2.135 2.126 2.153 2.117 2.216 508,294 2.1525 -1.65%
2024-04-08 0 2.420 2.420 2.460 2.410 2.520 359,000 887,030 2.4708 2.171 2.171 2.207 2.162 2.261 400,170 2.2166 -6.92%
2024-04-05 0 2.600 2.420 2.600 - - 0 0 - 2.333 2.171 2.333 - - 0 - -0.76%
2024-04-03 0 2.620 2.460 2.620 2.720 2.720 1,000 2,720 2.7200 2.350 2.207 2.350 2.440 2.440 1,115 2.4402 5.65%
2024-04-02 0 2.480 2.480 2.500 2.450 2.520 150,000 373,720 2.4915 2.225 2.225 2.243 2.198 2.261 167,202 2.2351 -1.59%
2024-03-28 0 2.520 2.430 2.590 2.340 2.520 56,000 135,050 2.4116 2.261 2.180 2.324 2.099 2.261 62,422 2.1635 5.88%
2024-03-27 0 2.380 2.380 2.570 2.380 2.480 18,000 44,380 2.4656 2.135 2.135 2.306 2.135 2.225 20,064 2.2119 -2.46%
2024-03-26 0 2.440 2.400 2.450 2.350 2.440 26,000 62,955 2.4213 2.189 2.153 2.198 2.108 2.189 28,982 2.1722 -1.61%
2024-03-25 0 2.480 2.410 2.600 2.350 2.490 56,000 135,160 2.4136 2.225 2.162 2.333 2.108 2.234 62,422 2.1653 0.81%
2024-03-22 0 2.540 2.500 2.550 2.490 2.550 52,000 130,470 2.5090 2.207 2.172 2.216 2.163 2.216 59,848 2.1800 -0.39%
2024-03-21 0 2.550 2.530 2.560 2.540 2.780 1,083,000 2,891,234 2.6697 2.216 2.198 2.224 2.207 2.415 1,246,456 2.3196 -4.49%
2024-03-20 0 2.670 2.590 2.680 2.670 2.690 1,025,000 2,756,850 2.6896 2.320 2.250 2.329 2.320 2.337 1,179,702 2.3369 -0.74%
2024-03-19 0 2.690 2.550 2.690 2.660 2.690 1,965,000 5,227,410 2.6603 2.337 2.216 2.337 2.311 2.337 2,261,575 2.3114 1.13%
2024-03-18 0 2.660 2.610 2.700 2.610 2.680 829,000 2,201,470 2.6556 2.311 2.268 2.346 2.268 2.329 954,120 2.3073 0.00%
2024-03-15 0 2.660 2.550 2.660 2.580 2.660 175,000 456,120 2.6064 2.311 2.216 2.311 2.242 2.311 201,413 2.2646 0.00%
2024-03-14 0 2.660 2.610 2.680 2.610 2.700 390,000 1,040,540 2.6681 2.311 2.268 2.329 2.268 2.346 448,862 2.3182 1.14%
2024-03-13 0 2.630 2.620 2.650 2.620 2.710 828,220 2,193,300 2.6482 2.285 2.276 2.302 2.276 2.355 953,222 2.3009 -6.07%
2024-03-12 0 2.800 2.780 2.810 2.730 2.840 146,000 405,850 2.7798 2.433 2.415 2.442 2.372 2.468 168,036 2.4153 -1.75%
2024-03-11 0 2.850 2.830 2.860 2.820 2.900 307,000 875,600 2.8521 2.476 2.459 2.485 2.450 2.520 353,335 2.4781 -1.72%
2024-03-08 0 2.900 2.860 2.900 2.860 2.940 339,000 986,960 2.9114 2.520 2.485 2.520 2.485 2.554 390,165 2.5296 1.40%
2024-03-07 0 2.860 2.860 2.890 2.820 3.010 532,000 1,553,340 2.9198 2.485 2.485 2.511 2.450 2.615 612,294 2.5369 0.00%
2024-03-06 0 2.860 2.830 2.860 2.840 2.920 364,000 1,049,490 2.8832 2.485 2.459 2.485 2.468 2.537 418,938 2.5051 0.70%
2024-03-05 0 2.840 2.810 2.850 2.710 2.950 459,000 1,312,780 2.8601 2.468 2.442 2.476 2.355 2.563 528,276 2.4850 5.19%
2024-03-04 0 2.700 2.680 2.750 2.610 2.700 94,000 250,860 2.6687 2.346 2.329 2.389 2.268 2.346 108,187 2.3188 1.89%
2024-03-01 0 2.650 2.630 2.680 2.600 2.650 8,000 21,150 2.6438 2.302 2.285 2.329 2.259 2.302 9,207 2.2971 -1.12%
2024-02-29 0 2.680 2.640 2.680 2.660 2.680 37,000 98,810 2.6705 2.329 2.294 2.329 2.311 2.329 42,584 2.3203 0.75%
2024-02-28 0 2.660 2.610 2.670 2.600 2.680 45,000 118,590 2.6353 2.311 2.268 2.320 2.259 2.329 51,792 2.2897 1.14%
2024-02-27 0 2.630 2.620 2.630 2.520 2.690 339,000 876,620 2.5859 2.285 2.276 2.285 2.190 2.337 390,165 2.2468 1.15%
2024-02-26 0 2.600 2.590 2.600 2.560 2.660 22,000 57,450 2.6114 2.259 2.250 2.259 2.224 2.311 25,320 2.2689 -1.89%
2024-02-23 0 2.650 2.640 2.670 2.510 2.660 252,280 656,838 2.6036 2.302 2.294 2.320 2.181 2.311 290,356 2.2622 2.71%
2024-02-22 0 2.580 2.530 2.610 2.400 2.580 350,000 878,920 2.5112 2.242 2.198 2.268 2.085 2.242 402,825 2.1819 3.61%
2024-02-21 0 2.490 2.480 2.490 2.390 2.550 296,000 733,030 2.4765 2.163 2.155 2.163 2.077 2.216 340,675 2.1517 -3.86%
2024-02-20 0 2.590 2.530 2.590 2.520 2.640 456,000 1,185,805 2.6004 2.250 2.198 2.250 2.190 2.294 524,824 2.2594 -1.52%
2024-02-19 0 2.630 2.510 2.630 2.560 2.640 434,000 1,136,090 2.6177 2.285 2.181 2.285 2.224 2.294 499,503 2.2744 0.00%
2024-02-16 0 2.630 2.630 2.640 2.600 2.630 326,000 852,070 2.6137 2.285 2.285 2.294 2.259 2.285 375,203 2.2710 0.77%
2024-02-15 0 2.610 2.500 2.610 2.580 2.640 261,000 680,670 2.6079 2.268 2.172 2.268 2.242 2.294 300,392 2.2659 0.38%
2024-02-14 0 2.600 2.580 2.600 2.560 2.610 336,000 870,460 2.5907 2.259 2.242 2.259 2.224 2.268 386,712 2.2509 0.78%
2024-02-09 0 2.580 2.450 2.590 - - 0 0 - 2.242 2.129 2.250 - - 0 - -0.39%
2024-02-08 0 2.590 2.510 2.590 2.520 2.590 24,000 60,970 2.5404 2.250 2.181 2.250 2.190 2.250 27,622 2.2073 1.17%
2024-02-07 0 2.560 2.560 2.600 2.550 2.600 341,000 877,840 2.5743 2.224 2.224 2.259 2.216 2.259 392,467 2.2367 0.79%
2024-02-06 0 2.540 2.470 2.540 2.500 2.550 316,000 798,670 2.5274 2.207 2.146 2.207 2.172 2.216 363,694 2.1960 1.60%
2024-02-05 0 2.500 2.450 2.510 2.450 2.520 327,000 814,830 2.4918 2.172 2.129 2.181 2.129 2.190 376,354 2.1651 0.00%
2024-02-02 0 2.500 2.500 2.510 2.490 2.590 388,000 972,080 2.5054 2.172 2.172 2.181 2.163 2.250 446,560 2.1768 -0.79%
2024-02-01 0 2.520 2.470 2.520 2.480 2.540 69,000 173,670 2.5170 2.190 2.146 2.190 2.155 2.207 79,414 2.1869 0.80%
2024-01-31 0 2.500 2.470 2.540 2.500 2.510 21,000 52,540 2.5019 2.172 2.146 2.207 2.172 2.181 24,170 2.1738 -3.47%
2024-01-30 0 2.590 2.500 2.600 2.590 2.590 1,000 2,590 2.5900 2.250 2.172 2.259 2.250 2.250 1,151 2.2504 0.39%
2024-01-29 0 2.580 2.500 2.580 2.450 2.650 325,000 829,700 2.5529 2.242 2.172 2.242 2.129 2.302 374,052 2.2181 5.74%
2024-01-26 0 2.440 2.430 2.440 2.360 2.610 581,000 1,454,830 2.5040 2.120 2.111 2.120 2.051 2.268 668,690 2.1756 -3.56%
2024-01-25 0 2.530 2.520 2.560 2.510 2.550 282,000 711,640 2.5235 2.198 2.190 2.224 2.181 2.216 324,562 2.1926 1.61%
2024-01-24 0 2.490 2.480 2.490 2.450 2.600 565,000 1,431,010 2.5328 2.163 2.155 2.163 2.129 2.259 650,275 2.2006 -7.09%
2024-01-23 0 2.680 2.610 2.690 2.600 2.680 129,000 340,710 2.6412 2.329 2.268 2.337 2.259 2.329 148,470 2.2948 0.00%
2024-01-22 0 2.680 2.670 2.680 2.680 2.890 747,000 2,053,420 2.7489 2.329 2.320 2.329 2.329 2.511 859,744 2.3884 -2.90%
2024-01-19 0 2.760 2.730 2.760 2.600 2.810 256,000 696,730 2.7216 2.398 2.372 2.398 2.259 2.442 294,638 2.3647 6.98%
2024-01-18 0 2.580 2.510 2.580 2.410 2.580 83,000 203,800 2.4554 2.242 2.181 2.242 2.094 2.242 95,527 2.1334 5.74%
2024-01-17 0 2.440 2.440 2.470 2.400 2.470 190,000 463,910 2.4416 2.120 2.120 2.146 2.085 2.146 218,676 2.1214 -2.40%
2024-01-16 0 2.500 2.460 2.500 2.480 2.520 54,000 135,000 2.5000 2.172 2.137 2.172 2.155 2.190 62,150 2.1722 0.81%
2024-01-15 0 2.480 2.420 2.510 2.430 2.480 51,000 123,980 2.4310 2.155 2.103 2.181 2.111 2.155 58,697 2.1122 0.81%
2024-01-12 0 2.460 2.420 2.490 2.360 2.500 502,000 1,216,290 2.4229 2.137 2.103 2.163 2.051 2.172 577,766 2.1052 2.50%
2024-01-11 0 2.400 2.300 2.400 2.230 2.400 531,000 1,237,030 2.3296 2.085 1.998 2.085 1.938 2.085 611,143 2.0241 2.13%
2024-01-10 0 2.350 2.300 2.370 2.290 2.350 64,000 147,410 2.3033 2.042 1.998 2.059 1.990 2.042 73,659 2.0012 2.17%
2024-01-09 0 2.300 2.300 2.350 2.270 2.370 558,000 1,295,220 2.3212 1.998 1.998 2.042 1.972 2.059 642,218 2.0168 -1.71%
2024-01-08 0 2.340 2.260 2.350 2.250 2.400 425,000 995,230 2.3417 2.033 1.964 2.042 1.955 2.085 489,145 2.0346 2.63%
2024-01-05 0 2.280 2.280 2.390 2.280 2.380 413,000 961,770 2.3287 1.981 1.981 2.077 1.981 2.068 475,334 2.0234 0.88%
2024-01-04 0 2.260 2.250 2.500 2.230 2.340 305,000 699,110 2.2922 1.964 1.955 2.172 1.938 2.033 351,033 1.9916 -2.59%
2024-01-03 0 2.320 2.210 2.320 2.250 2.370 676,000 1,572,140 2.3257 2.016 1.920 2.016 1.955 2.059 778,028 2.0207 2.20%
2024-01-02 0 2.270 2.260 2.390 2.240 2.320 73,000 168,050 2.3021 1.972 1.964 2.077 1.946 2.016 84,018 2.0002 -5.42%
2023-12-29 0 2.400 2.350 2.440 2.300 2.400 20,000 46,700 2.3350 2.085 2.042 2.120 1.998 2.085 23,019 2.0288 4.35%
2023-12-28 0 2.300 2.210 2.350 2.210 2.300 178,000 396,990 2.2303 1.998 1.920 2.042 1.920 1.998 204,865 1.9378 2.68%
2023-12-27 0 2.240 2.240 2.250 2.240 2.240 5,000 11,200 2.2400 1.946 1.946 1.955 1.946 1.946 5,755 1.9463 1.36%
2023-12-22 0 2.210 2.160 2.230 2.180 2.260 192,000 427,040 2.2242 1.920 1.877 1.938 1.894 1.964 220,978 1.9325 1.38%
2023-12-21 0 2.180 2.150 2.210 2.170 2.190 27,000 58,850 2.1796 1.894 1.868 1.920 1.885 1.903 31,075 1.8938 0.00%
2023-12-20 0 2.180 2.180 2.220 2.180 2.210 9,000 19,820 2.2022 1.894 1.894 1.929 1.894 1.920 10,358 1.9134 -0.46%
2023-12-19 0 2.190 2.190 2.200 2.170 2.210 357,000 783,430 2.1945 1.903 1.903 1.911 1.885 1.920 410,882 1.9067 -1.35%
2023-12-18 0 2.220 2.170 2.220 2.160 2.230 52,000 115,260 2.2165 1.929 1.885 1.929 1.877 1.938 59,848 1.9259 -0.45%
2023-12-15 0 2.230 2.190 2.230 2.190 2.300 646,000 1,442,830 2.2335 1.938 1.903 1.938 1.903 1.998 743,500 1.9406 1.83%
2023-12-14 0 2.190 2.190 2.260 2.170 2.280 338,000 758,020 2.2427 1.903 1.903 1.964 1.885 1.981 389,014 1.9486 -0.45%
2023-12-13 0 2.200 2.200 2.250 2.190 2.270 404,000 901,890 2.2324 1.911 1.911 1.955 1.903 1.972 464,975 1.9397 -2.65%
2023-12-12 0 2.260 2.230 2.260 2.170 2.280 438,000 976,740 2.2300 1.964 1.938 1.964 1.885 1.981 504,107 1.9376 2.26%
2023-12-11 0 2.210 2.200 2.250 2.170 2.260 352,000 774,400 2.2000 1.920 1.911 1.955 1.885 1.964 405,127 1.9115 -2.21%
2023-12-08 0 2.260 2.260 2.310 2.160 2.260 27,000 60,560 2.2430 1.964 1.964 2.007 1.877 1.964 31,075 1.9488 2.26%
2023-12-07 0 2.210 2.180 2.200 2.170 2.260 391,000 866,080 2.2150 1.920 1.894 1.911 1.885 1.964 450,013 1.9246 -4.33%
2023-12-06 0 2.310 2.310 2.350 2.230 2.310 33,000 75,170 2.2779 2.007 2.007 2.042 1.938 2.007 37,981 1.9792 4.52%
2023-12-05 0 2.210 2.210 2.380 2.180 2.420 423,000 999,690 2.3633 1.920 1.920 2.068 1.894 2.103 486,843 2.0534 -9.43%
2023-12-04 0 2.440 2.350 2.440 2.330 2.490 420,000 1,000,920 2.3831 2.120 2.042 2.120 2.024 2.163 483,390 2.0706 5.17%
2023-12-01 0 2.320 2.320 2.550 2.200 2.500 568,000 1,332,520 2.3460 2.016 2.016 2.216 1.911 2.172 653,728 2.0383 5.45%
2023-11-30 0 2.200 2.140 2.200 2.120 2.200 266,048 568,509 2.1369 1.911 1.859 1.911 1.842 1.911 306,202 1.8566 5.26%
2023-11-29 0 2.090 2.090 2.130 2.040 2.150 340,000 704,090 2.0709 1.816 1.816 1.851 1.772 1.868 391,316 1.7993 0.00%
2023-11-28 0 2.090 2.090 2.190 2.090 2.230 29,000 63,350 2.1845 1.816 1.816 1.903 1.816 1.938 33,377 1.8980 -9.13%
2023-11-27 0 2.300 2.240 2.300 2.220 2.300 394,000 894,880 2.2713 1.998 1.946 1.998 1.929 1.998 453,466 1.9734 0.00%
2023-11-24 0 2.300 2.230 2.300 2.200 2.280 9,000 20,450 2.2722 1.998 1.938 1.998 1.911 1.981 10,358 1.9743 0.88%
2023-11-23 0 2.280 2.250 2.280 2.210 2.300 39,000 89,140 2.2856 1.981 1.955 1.981 1.920 1.998 44,886 1.9859 -1.72%
2023-11-22 0 2.320 2.250 2.320 2.260 2.260 3,000 6,800 2.2667 2.016 1.955 2.016 1.964 1.964 3,453 1.9694 0.00%
2023-11-21 0 2.320 2.280 2.320 2.320 2.320 1,000 2,320 2.3200 2.016 1.981 2.016 2.016 2.016 1,151 2.0158 0.00%
2023-11-20 0 2.320 2.300 2.340 2.270 2.320 327,000 752,650 2.3017 2.016 1.998 2.033 1.972 2.016 376,354 1.9998 0.00%
2023-11-17 0 2.320 2.270 2.320 2.320 2.320 11,000 25,520 2.3200 2.016 1.972 2.016 2.016 2.016 12,660 2.0158 0.00%
2023-11-16 0 2.320 2.270 2.330 2.320 2.320 2,000 4,640 2.3200 2.016 1.972 2.024 2.016 2.016 2,302 2.0158 0.87%
2023-11-15 0 2.300 2.290 2.300 2.290 2.330 389,000 896,320 2.3042 1.998 1.990 1.998 1.990 2.024 447,711 2.0020 1.77%
2023-11-14 0 2.260 2.160 2.270 - - 0 0 - 1.964 1.877 1.972 - - 0 - -1.31%
2023-11-13 0 2.290 2.280 2.290 2.190 2.310 418,000 942,730 2.2553 1.990 1.981 1.990 1.903 2.007 481,088 1.9596 1.78%
2023-11-10 0 2.250 2.230 2.250 2.150 2.250 351,000 774,910 2.2077 1.955 1.938 1.955 1.868 1.955 403,976 1.9182 6.13%
2023-11-09 0 2.120 2.120 2.150 2.100 2.160 364,000 768,050 2.1100 1.842 1.842 1.868 1.825 1.877 418,938 1.8333 0.47%
2023-11-08 0 2.110 2.110 2.230 2.050 2.110 457,000 946,700 2.0716 1.833 1.833 1.938 1.781 1.833 525,974 1.7999 2.43%
2023-11-07 0 2.060 2.050 2.080 2.060 2.090 62,000 128,560 2.0735 1.790 1.781 1.807 1.790 1.816 71,358 1.8016 -2.83%
2023-11-06 0 2.120 2.100 2.120 2.080 2.150 307,000 648,780 2.1133 1.842 1.825 1.842 1.807 1.868 353,335 1.8362 0.47%
2023-11-03 0 2.110 2.110 2.130 2.100 2.130 536,000 1,133,430 2.1146 1.833 1.833 1.851 1.825 1.851 616,898 1.8373 0.96%
2023-11-02 0 2.090 2.090 2.120 2.060 2.150 380,000 802,525 2.1119 1.816 1.816 1.842 1.790 1.868 437,353 1.8350 -1.42%
2023-11-01 0 2.120 2.100 2.130 2.100 2.120 335,000 706,760 2.1097 1.842 1.825 1.851 1.825 1.842 385,561 1.8331 0.47%
2023-10-31 0 2.110 2.070 2.110 2.070 2.180 377,000 799,280 2.1201 1.833 1.799 1.833 1.799 1.894 433,900 1.8421 -3.21%
2023-10-30 0 2.180 2.140 2.180 2.150 2.220 456,000 995,750 2.1837 1.894 1.859 1.894 1.868 1.929 524,824 1.8973 -1.36%
2023-10-27 0 2.210 2.120 2.210 2.110 2.230 109,000 237,800 2.1817 1.920 1.842 1.920 1.833 1.938 125,451 1.8956 1.38%
2023-10-26 0 2.180 2.150 2.170 2.150 2.250 124,000 270,320 2.1800 1.894 1.868 1.885 1.868 1.955 142,715 1.8941 0.93%
2023-10-25 0 2.160 2.130 2.170 2.130 2.200 40,018,000 83,239,040 2.0800 1.877 1.851 1.885 1.851 1.911 46,057,872 1.8073 -1.82%
2023-10-24 0 2.200 2.120 2.260 2.200 2.230 156,000 344,860 2.2106 1.911 1.842 1.964 1.911 1.938 179,545 1.9207 -0.90%
2023-10-20 0 2.220 2.220 2.260 2.220 2.340 115,000 263,760 2.2936 1.929 1.929 1.964 1.929 2.033 132,357 1.9928 -6.33%
2023-10-19 0 2.370 2.400 2.530 2.290 2.400 61,000 145,760 2.3895 2.059 2.085 2.198 1.990 2.085 70,207 2.0762 -1.25%
2023-10-18 0 2.400 2.400 2.500 2.270 2.350 4,000 9,320 2.3300 2.085 2.085 2.172 1.972 2.042 4,604 2.0245 3.90%
2023-10-17 0 2.310 2.290 2.350 2.310 2.350 3,000 7,010 2.3367 2.007 1.990 2.042 2.007 2.042 3,453 2.0302 1.32%
2023-10-16 0 2.280 2.230 2.300 2.210 2.300 350,000 793,820 2.2681 1.981 1.938 1.998 1.920 1.998 402,825 1.9706 0.44%
2023-10-13 0 2.270 2.270 2.300 2.250 2.390 333,000 770,580 2.3141 1.972 1.972 1.998 1.955 2.077 383,259 2.0106 -4.62%
2023-10-12 0 2.380 2.380 2.400 2.250 2.380 356,000 836,330 2.3492 2.068 2.068 2.085 1.955 2.068 409,731 2.0412 0.42%
2023-10-11 0 2.370 2.330 2.390 2.260 2.520 352,000 829,810 2.3574 2.059 2.024 2.077 1.964 2.190 405,127 2.0483 -2.07%
2023-10-10 0 2.420 2.410 2.500 2.390 2.520 343,000 828,840 2.4164 2.103 2.094 2.172 2.077 2.190 394,769 2.0996 0.83%
2023-10-09 0 2.400 2.400 2.460 2.400 2.480 3,000 7,300 2.4333 2.085 2.085 2.137 2.085 2.155 3,453 2.1142 2.13%
2023-10-06 0 2.350 2.350 2.370 2.350 2.390 335,000 791,540 2.3628 2.042 2.042 2.059 2.042 2.077 385,561 2.0530 1.29%
2023-10-05 0 2.320 2.310 2.350 2.310 2.400 331,000 778,810 2.3529 2.016 2.007 2.042 2.007 2.085 380,957 2.0443 0.87%
2023-10-04 0 2.300 2.300 2.350 2.300 2.480 338,000 813,890 2.4080 1.998 1.998 2.042 1.998 2.155 389,014 2.0922 -4.96%
2023-10-03 0 2.420 2.410 2.420 2.420 2.580 345,000 871,840 2.5271 2.103 2.094 2.103 2.103 2.242 397,070 2.1957 -8.68%
2023-09-29 0 2.650 2.590 2.620 2.510 2.650 349,000 894,890 2.5642 2.302 2.250 2.276 2.181 2.302 401,674 2.2279 2.71%
2023-09-28 0 2.580 2.520 2.590 2.520 2.610 362,000 930,280 2.5698 2.242 2.190 2.250 2.190 2.268 416,636 2.2328 -0.77%
2023-09-27 0 2.600 2.570 2.600 2.570 2.610 307,000 796,040 2.5930 2.259 2.233 2.259 2.233 2.268 353,335 2.2529 -4.41%
2023-09-26 0 2.720 2.660 2.720 2.590 2.720 310,000 815,400 2.6303 2.363 2.311 2.363 2.250 2.363 356,788 2.2854 5.02%
2023-09-25 0 2.590 2.590 2.630 2.550 2.660 431,000 1,131,510 2.6253 2.250 2.250 2.285 2.216 2.311 496,050 2.2810 -3.00%
2023-09-22 0 2.670 2.610 2.670 2.590 2.670 339,000 890,650 2.6273 2.320 2.268 2.320 2.250 2.320 390,165 2.2828 -0.37%
2023-09-21 0 2.680 2.610 2.680 2.580 2.680 350,000 924,010 2.6400 2.329 2.268 2.329 2.242 2.329 402,825 2.2938 1.52%
2023-09-20 0 2.640 2.690 2.700 2.600 2.650 301,000 793,790 2.6372 2.294 2.337 2.346 2.259 2.302 346,430 2.2913 0.00%
2023-09-19 0 2.640 2.630 2.680 2.560 2.690 385,000 1,016,205 2.6395 2.294 2.285 2.329 2.224 2.337 443,108 2.2934 0.76%
2023-09-18 0 2.620 2.650 2.680 2.580 2.720 380,000 1,008,250 2.6533 2.276 2.302 2.329 2.242 2.363 437,353 2.3053 -4.38%
2023-09-15 0 2.740 2.640 2.790 2.660 2.740 43,000 114,830 2.6705 2.381 2.294 2.424 2.311 2.381 49,490 2.3203 0.74%
2023-09-14 0 2.720 2.670 2.760 2.610 2.720 65,000 172,780 2.6582 2.363 2.320 2.398 2.268 2.363 74,810 2.3096 1.87%
2023-09-13 0 2.670 2.670 2.750 2.600 2.670 9,000 23,620 2.6244 2.320 2.320 2.389 2.259 2.320 10,358 2.2803 1.52%
2023-09-12 0 2.630 2.630 2.730 2.630 2.660 63,000 166,800 2.6476 2.285 2.285 2.372 2.285 2.311 72,509 2.3004 -1.50%
2023-09-11 0 2.670 2.600 2.630 2.670 2.680 17,000 45,540 2.6788 2.320 2.259 2.285 2.320 2.329 19,566 2.3275 -0.37%
2023-09-07 0 2.680 2.580 2.640 2.550 2.680 3,000 7,910 2.6367 2.329 2.242 2.294 2.216 2.329 3,453 2.2909 0.00%
2023-09-06 0 2.680 2.610 2.640 2.680 2.680 23,000 61,640 2.6800 2.329 2.268 2.294 2.329 2.329 26,471 2.3286 -0.74%
2023-09-05 0 2.700 2.500 2.660 2.630 2.700 4,000 10,660 2.6650 2.346 2.172 2.311 2.285 2.346 4,604 2.3155 1.50%
2023-09-04 0 2.660 2.550 2.630 2.520 2.690 416,000 1,109,070 2.6660 2.311 2.216 2.285 2.190 2.337 478,786 2.3164 -1.85%
2023-08-31 0 2.710 2.620 2.710 2.690 2.720 103,000 278,270 2.7017 2.355 2.276 2.355 2.337 2.363 118,546 2.3474 0.37%
2023-08-30 0 2.700 2.620 2.700 2.670 2.700 5,000 13,420 2.6840 2.346 2.276 2.346 2.320 2.346 5,755 2.3320 0.00%
2023-08-29 0 2.700 2.650 2.700 2.710 2.710 1,000 2,710 2.7100 2.346 2.302 2.346 2.355 2.355 1,151 2.3546 0.75%
2023-08-28 0 2.680 2.620 2.660 2.600 2.760 118,000 316,890 2.6855 2.329 2.276 2.311 2.259 2.398 135,810 2.3333 -2.90%
2023-08-25 0 2.760 2.550 2.760 2.550 2.800 4,000 10,690 2.6725 2.398 2.216 2.398 2.216 2.433 4,604 2.3220 6.98%
2023-08-24 0 2.580 2.580 2.610 2.560 2.610 96,000 249,540 2.5994 2.242 2.242 2.268 2.224 2.268 110,489 2.2585 -0.77%
2023-08-23 0 2.600 2.600 2.630 2.450 2.700 41,000 105,100 2.5634 2.259 2.259 2.285 2.129 2.346 47,188 2.2273 -0.38%
2023-08-22 0 2.610 2.610 2.630 2.600 2.610 11,061,000 25,239,160 2.2818 2.268 2.268 2.285 2.259 2.268 12,730,424 1.9826 -3.33%
2023-08-21 0 2.700 2.550 2.700 2.560 2.700 38,000 101,960 2.6832 2.346 2.216 2.346 2.224 2.346 43,735 2.3313 2.66%
2023-08-18 0 2.710 2.640 2.710 2.650 2.750 77,000 207,640 2.6966 2.285 2.226 2.285 2.235 2.319 91,317 2.2738 0.74%
2023-08-17 0 2.690 2.690 2.750 - - 0 0 - 2.268 2.268 2.319 - - 0 - 2.67%
2023-08-16 0 2.620 2.600 2.760 2.620 2.760 229,000 621,910 2.7158 2.209 2.192 2.327 2.209 2.327 271,580 2.2900 -3.68%
2023-08-15 0 2.720 2.680 2.730 2.660 2.730 250,000 679,910 2.7196 2.294 2.260 2.302 2.243 2.302 296,485 2.2932 -0.73%
2023-08-14 0 2.740 2.740 2.800 - - 0 0 - 2.310 2.310 2.361 - - 0 - 3.01%
2023-08-11 0 2.660 2.670 2.680 2.610 2.700 344,000 912,470 2.6525 2.243 2.251 2.260 2.201 2.277 407,963 2.2367 -1.48%
2023-08-10 0 2.700 2.660 2.700 2.700 2.700 36,000 97,200 2.7000 2.277 2.243 2.277 2.277 2.277 42,694 2.2767 0.00%
2023-08-09 0 2.700 2.690 2.850 2.700 2.770 156,000 424,860 2.7235 2.277 2.268 2.403 2.277 2.336 185,006 2.2965 -2.17%
2023-08-08 0 2.760 2.760 2.830 2.690 2.750 137,000 373,360 2.7253 2.327 2.327 2.386 2.268 2.319 162,474 2.2980 1.47%
2023-08-07 0 2.720 2.710 2.810 2.690 2.770 172,000 464,990 2.7034 2.294 2.285 2.369 2.268 2.336 203,981 2.2796 -0.37%
2023-08-04 0 2.730 2.680 2.730 2.650 2.730 238,193 638,933 2.6824 2.302 2.260 2.302 2.235 2.302 282,482 2.2619 1.11%
2023-08-03 0 2.700 2.700 2.720 2.630 2.700 92,000 245,000 2.6630 2.277 2.277 2.294 2.218 2.277 109,106 2.2455 0.37%
2023-08-02 0 2.690 2.650 2.700 2.650 2.700 123,000 328,920 2.6741 2.268 2.235 2.277 2.235 2.277 145,870 2.2549 1.89%
2023-08-01 0 2.640 2.640 2.690 2.580 2.700 423,000 1,127,670 2.6659 2.226 2.226 2.268 2.175 2.277 501,652 2.2479 -1.49%
2023-07-31 0 2.680 2.660 2.680 2.640 2.720 164,000 433,960 2.6461 2.260 2.243 2.260 2.226 2.294 194,494 2.2312 0.00%
2023-07-28 0 2.680 2.650 2.680 2.590 2.680 8,000 20,930 2.6163 2.260 2.235 2.260 2.184 2.260 9,488 2.2061 3.47%
2023-07-27 0 2.590 2.590 2.620 2.530 2.640 205,000 532,670 2.5984 2.184 2.184 2.209 2.133 2.226 243,117 2.1910 0.00%
2023-07-26 0 2.590 2.590 2.690 2.590 2.700 463,000 1,204,210 2.6009 2.184 2.184 2.268 2.184 2.277 549,089 2.1931 -3.72%
2023-07-25 0 2.690 2.510 2.690 2.590 2.690 350,000 916,800 2.6194 2.268 2.116 2.268 2.184 2.268 415,078 2.2087 -2.89%
2023-07-24 0 2.770 2.570 2.770 2.570 2.790 18,000 47,770 2.6539 2.336 2.167 2.336 2.167 2.353 21,347 2.2378 6.54%
2023-07-21 0 2.600 2.550 2.800 2.550 2.600 48,000 122,450 2.5510 2.192 2.150 2.361 2.150 2.192 56,925 2.1511 1.96%
2023-07-20 0 2.550 2.550 2.600 2.520 2.620 303,000 783,160 2.5847 2.150 2.150 2.192 2.125 2.209 359,339 2.1794 -3.41%
2023-07-19 0 2.640 2.630 2.640 2.520 2.660 57,000 148,430 2.6040 2.226 2.218 2.226 2.125 2.243 67,598 2.1958 1.54%
2023-07-18 0 2.600 2.600 2.760 2.550 2.560 16,000 40,950 2.5594 2.192 2.192 2.327 2.150 2.159 18,975 2.1581 1.17%
2023-07-14 0 2.570 2.560 2.640 2.500 2.570 29,000 74,020 2.5524 2.167 2.159 2.226 2.108 2.167 34,392 2.1522 0.39%
2023-07-13 0 2.560 2.550 2.640 2.550 2.580 166,000 425,850 2.5654 2.159 2.150 2.226 2.150 2.175 196,866 2.1631 0.00%
2023-07-12 0 2.560 2.560 2.570 2.540 2.560 24,000 61,400 2.5583 2.159 2.159 2.167 2.142 2.159 28,463 2.1572 1.19%
2023-07-11 0 2.530 2.530 2.620 - - 0 0 - 2.133 2.133 2.209 - - 0 - 0.80%
2023-07-10 0 2.510 2.500 2.600 2.510 2.570 3,000 7,590 2.5300 2.116 2.108 2.192 2.116 2.167 3,558 2.1333 -0.40%
2023-07-07 0 2.520 2.510 2.650 - - 0 0 - 2.125 2.116 2.235 - - 0 - 0.00%
2023-07-06 0 2.520 2.520 2.590 2.470 2.560 21,000 53,090 2.5281 2.125 2.125 2.184 2.083 2.159 24,905 2.1317 -0.40%
2023-07-05 0 2.530 2.490 2.530 2.480 2.630 65,000 168,650 2.5946 2.133 2.100 2.133 2.091 2.218 77,086 2.1878 -1.56%
2023-07-04 0 2.570 2.500 2.640 - - 0 0 - 2.167 2.108 2.226 - - 0 - -1.15%
2023-07-03 0 2.600 2.560 2.600 2.540 2.600 5,000 12,760 2.5520 2.192 2.159 2.192 2.142 2.192 5,930 2.1519 2.77%
2023-06-30 0 2.530 2.530 2.550 2.420 2.550 132,000 330,430 2.5033 2.133 2.133 2.150 2.041 2.150 156,544 2.1108 4.98%
2023-06-29 0 2.410 2.410 2.540 2.400 2.690 643,000 1,635,280 2.5432 2.032 2.032 2.142 2.024 2.268 762,558 2.1445 -12.36%
2023-06-28 0 2.750 2.650 2.770 2.750 2.750 1,000 2,750 2.7500 2.319 2.235 2.336 2.319 2.319 1,186 2.3188 0.36%
2023-06-27 0 2.740 2.590 2.810 - - 0 0 - 2.310 2.184 2.369 - - 0 - 1.11%
2023-06-26 0 2.710 2.700 2.810 2.710 2.710 2,000 5,400 2.7000 2.285 2.277 2.369 2.285 2.285 2,372 2.2767 0.37%
2023-06-23 0 2.700 2.700 2.820 - - 0 0 - 2.277 2.277 2.378 - - 0 - 0.00%
2023-06-21 0 2.700 2.700 2.820 2.700 2.790 38,000 104,180 2.7416 2.277 2.277 2.378 2.277 2.353 45,066 2.3117 -5.26%
2023-06-20 0 2.850 2.780 2.870 2.850 2.850 3,000 8,550 2.8500 2.403 2.344 2.420 2.403 2.403 3,558 2.4032 1.06%
2023-06-19 0 2.820 2.780 2.820 - - 0 0 - 2.378 2.344 2.378 - - 0 - -1.05%
2023-06-16 0 2.850 2.780 2.850 - - 0 0 - 2.403 2.344 2.403 - - 0 - 0.00%
2023-06-15 0 2.850 2.780 2.860 2.850 2.850 5,000 14,250 2.8500 2.403 2.344 2.412 2.403 2.403 5,930 2.4032 1.06%
2023-06-14 0 2.820 2.810 2.850 2.820 2.820 10,000 28,200 2.8200 2.378 2.369 2.403 2.378 2.378 11,859 2.3779 0.00%
2023-06-13 0 2.820 2.820 2.850 - - 0 0 - 2.378 2.378 2.403 - - 0 - 0.00%
2023-06-12 0 2.820 2.810 2.820 2.810 2.900 129,000 370,830 2.8747 2.378 2.369 2.378 2.369 2.445 152,986 2.4239 -3.09%
2023-06-09 0 2.910 2.840 2.910 2.840 2.910 6,000 17,110 2.8517 2.454 2.395 2.454 2.395 2.454 7,116 2.4046 0.00%
2023-06-08 0 2.910 2.840 2.950 2.820 2.910 16,000 45,400 2.8375 2.454 2.395 2.487 2.378 2.454 18,975 2.3926 1.04%
2023-06-07 0 2.880 2.800 2.880 2.800 2.880 29,000 82,670 2.8507 2.428 2.361 2.428 2.361 2.428 34,392 2.4037 0.00%
2023-06-06 0 2.880 2.850 2.880 2.880 2.880 3,000 8,640 2.8800 2.428 2.403 2.428 2.428 2.428 3,558 2.4285 0.00%
2023-06-05 0 2.880 2.820 2.900 - - 0 0 - 2.428 2.378 2.445 - - 0 - 0.00%
2023-06-02 0 2.880 2.810 2.880 2.810 2.880 14,000 40,050 2.8607 2.428 2.369 2.428 2.369 2.428 16,603 2.4122 4.35%
2023-06-01 0 2.760 2.760 2.870 2.760 2.830 62,000 174,340 2.8119 2.327 2.327 2.420 2.327 2.386 73,528 2.3711 -3.16%
2023-05-31 0 2.850 2.750 2.850 2.740 2.950 643,000 1,822,170 2.8339 2.403 2.319 2.403 2.310 2.487 762,558 2.3895 0.00%
2023-05-30 0 2.850 2.850 2.900 2.850 2.900 8,000 23,100 2.8875 2.403 2.403 2.445 2.403 2.445 9,488 2.4348 -2.06%
2023-05-29 0 2.910 2.900 2.930 2.850 2.950 26,000 74,800 2.8769 2.454 2.445 2.471 2.403 2.487 30,834 2.4259 2.46%
2023-05-25 0 2.840 2.840 2.920 2.840 2.890 24,000 68,860 2.8692 2.395 2.395 2.462 2.395 2.437 28,463 2.4193 -1.73%
2023-05-24 0 2.890 2.840 2.890 2.840 2.890 33,000 94,090 2.8512 2.437 2.395 2.437 2.395 2.437 39,136 2.4042 0.70%
2023-05-23 0 2.870 2.870 2.900 2.840 2.930 154,000 445,080 2.8901 2.420 2.420 2.445 2.395 2.471 182,634 2.4370 0.70%
2023-05-22 0 2.850 2.850 2.890 2.850 2.890 23,000 65,720 2.8574 2.403 2.403 2.437 2.403 2.437 27,277 2.4094 0.71%
2023-05-19 0 2.830 2.830 2.890 2.830 2.870 6,000 17,060 2.8433 2.386 2.386 2.437 2.386 2.420 7,116 2.3975 -2.75%
2023-05-18 0 2.910 2.850 2.930 2.860 2.920 12,000 34,490 2.8742 2.454 2.403 2.471 2.412 2.462 14,231 2.4235 1.75%
2023-05-17 0 2.860 2.860 2.900 2.850 2.990 135,000 397,460 2.9441 2.412 2.412 2.445 2.403 2.521 160,102 2.4825 -2.39%
2023-05-16 0 2.930 2.890 3.000 2.850 2.990 345,000 1,017,370 2.9489 2.471 2.437 2.530 2.403 2.521 409,149 2.4866 -1.01%
2023-05-15 0 2.960 2.860 2.960 2.850 2.960 10,000 28,800 2.8800 2.496 2.412 2.496 2.403 2.496 11,859 2.4285 1.72%
2023-05-12 0 2.910 2.910 2.970 2.830 2.930 105,000 302,650 2.8824 2.454 2.454 2.504 2.386 2.471 124,524 2.4305 2.83%
2023-05-11 0 2.830 2.850 2.930 2.830 2.890 43,000 123,980 2.8833 2.386 2.403 2.471 2.386 2.437 50,995 2.4312 -4.07%
2023-05-10 0 2.950 2.890 2.950 - - 0 0 - 2.487 2.437 2.487 - - 0 - 0.00%
2023-05-09 0 2.950 2.880 2.950 2.880 2.960 73,000 215,820 2.9564 2.487 2.428 2.487 2.428 2.496 86,573 2.4929 -0.34%
2023-05-08 0 2.960 2.870 2.970 2.860 2.970 48,000 140,080 2.9183 2.496 2.420 2.504 2.412 2.504 56,925 2.4608 -0.67%
2023-05-05 0 2.980 2.850 2.990 2.870 2.990 7,000 20,780 2.9686 2.513 2.403 2.521 2.420 2.521 8,302 2.5031 1.02%
2023-05-04 0 2.950 2.840 2.900 2.900 2.950 44,705 129,869 2.9050 2.487 2.395 2.445 2.445 2.487 53,017 2.4496 -0.34%
2023-05-03 0 2.960 2.910 2.960 2.910 2.960 56,000 164,420 2.9361 2.496 2.454 2.496 2.454 2.496 66,413 2.4757 2.07%
2023-05-02 0 2.900 2.900 3.000 2.900 3.000 29,000 84,920 2.9283 2.445 2.445 2.530 2.445 2.530 34,392 2.4692 0.00%
2023-04-28 0 2.900 2.880 2.990 2.860 2.900 28,000 80,800 2.8857 2.445 2.428 2.521 2.412 2.445 33,206 2.4333 1.40%
2023-04-27 0 2.860 2.860 2.970 2.860 2.950 136,000 393,770 2.8954 2.412 2.412 2.504 2.412 2.487 161,288 2.4414 -3.38%
2023-04-26 0 2.960 2.910 2.960 2.910 2.990 32,000 94,730 2.9603 2.496 2.454 2.496 2.454 2.521 37,950 2.4962 1.37%
2023-04-25 0 2.920 2.920 3.000 2.910 2.950 27,000 79,140 2.9311 2.462 2.462 2.530 2.454 2.487 32,020 2.4716 -1.02%
2023-04-24 0 2.950 2.950 2.980 2.930 3.020 48,000 143,250 2.9844 2.487 2.487 2.513 2.471 2.547 56,925 2.5165 -1.34%
2023-04-21 0 2.990 2.890 3.010 2.890 3.020 66,000 194,760 2.9509 2.521 2.437 2.538 2.437 2.547 78,272 2.4882 -0.66%
2023-04-20 0 3.010 2.950 3.010 3.010 3.020 21,000 63,280 3.0133 2.538 2.487 2.538 2.538 2.547 24,905 2.5409 0.67%
2023-04-19 0 2.990 2.920 3.000 2.880 3.000 24,000 71,270 2.9696 2.521 2.462 2.530 2.428 2.530 28,463 2.5040 -0.66%
2023-04-18 0 3.010 2.900 3.010 3.000 3.010 9,000 27,030 3.0033 2.538 2.445 2.538 2.530 2.538 10,673 2.5325 -0.66%
2023-04-17 0 3.030 2.970 3.030 2.950 3.030 118,000 353,050 2.9919 2.555 2.504 2.555 2.487 2.555 139,941 2.5229 3.06%
2023-04-14 0 2.940 2.900 2.950 2.940 2.950 20,015,000 58,044,200 2.9000 2.479 2.445 2.487 2.479 2.487 23,736,551 2.4454 0.00%
2023-04-13 0 2.940 2.880 2.940 2.850 2.940 68,000 195,880 2.8806 2.479 2.428 2.479 2.403 2.479 80,644 2.4290 1.03%
2023-04-12 0 2.910 2.850 2.910 2.850 2.910 24,000 68,580 2.8575 2.454 2.403 2.454 2.403 2.454 28,463 2.4095 0.00%
2023-04-11 0 2.910 2.850 2.930 2.870 2.910 15,000 43,480 2.8987 2.454 2.403 2.471 2.420 2.454 17,789 2.4442 2.11%
2023-04-06 0 2.850 2.850 2.870 2.800 2.870 81,000 230,960 2.8514 2.403 2.403 2.420 2.361 2.420 96,061 2.4043 -1.38%
2023-04-04 0 2.890 2.890 2.900 2.800 2.900 55,000 155,750 2.8318 2.437 2.437 2.445 2.361 2.445 65,227 2.3878 -1.03%
2023-04-03 0 2.920 2.780 2.920 2.920 2.920 4,000 11,680 2.9200 2.462 2.344 2.462 2.462 2.462 4,744 2.4622 1.39%
2023-03-31 0 2.880 2.800 2.880 2.710 2.890 90,000 256,300 2.8478 2.428 2.361 2.428 2.285 2.437 106,734 2.4013 0.00%
2023-03-30 0 2.880 2.810 2.880 2.800 2.880 3,000 8,530 2.8433 2.428 2.369 2.428 2.361 2.428 3,558 2.3975 0.00%
2023-03-29 0 2.880 2.830 2.880 2.820 2.880 21,000 59,580 2.8371 2.428 2.386 2.428 2.378 2.428 24,905 2.3923 0.00%
2023-03-28 0 2.880 2.810 2.880 2.830 2.890 46,000 131,900 2.8674 2.428 2.369 2.428 2.386 2.437 54,553 2.4178 2.86%
2023-03-27 0 2.800 2.700 2.800 2.700 2.970 18,000 49,980 2.7767 2.361 2.277 2.361 2.277 2.504 21,347 2.3413 1.08%
2023-03-24 0 2.770 2.690 2.970 - - 0 0 - 2.336 2.268 2.504 - - 0 - 0.00%
2023-03-23 0 2.770 2.760 2.940 2.730 2.980 35,000 98,700 2.8200 2.336 2.327 2.479 2.302 2.513 41,508 2.3779 -4.48%
2023-03-22 0 2.900 2.790 2.940 2.710 2.920 120,000 331,780 2.7648 2.445 2.353 2.479 2.285 2.462 142,313 2.3313 4.69%
2023-03-21 0 2.850 2.850 2.900 2.820 2.950 155,000 445,620 2.8750 2.336 2.336 2.377 2.311 2.418 189,129 2.3562 -2.73%
2023-03-20 0 2.930 2.830 2.930 2.800 2.980 76,000 221,580 2.9155 2.401 2.319 2.401 2.295 2.442 92,734 2.3894 -1.01%
2023-03-17 0 2.960 2.960 3.010 2.870 3.000 244,000 724,060 2.9675 2.426 2.426 2.467 2.352 2.459 297,726 2.4320 -1.33%
2023-03-16 0 3.000 2.980 3.000 2.990 3.020 123,000 368,990 2.9999 2.459 2.442 2.459 2.450 2.475 150,083 2.4586 0.67%
2023-03-15 0 2.980 2.980 3.000 2.980 3.020 127,000 381,180 3.0014 2.442 2.442 2.459 2.442 2.475 154,964 2.4598 0.00%
2023-03-14 0 2.980 2.970 2.980 2.970 2.990 150,000 446,940 2.9796 2.442 2.434 2.442 2.434 2.450 183,028 2.4419 -1.65%
2023-03-13 0 3.030 3.000 3.030 2.950 3.100 90,000 271,270 3.0141 2.483 2.459 2.483 2.418 2.541 109,817 2.4702 2.02%
2023-03-10 0 2.970 2.970 3.000 2.930 3.050 58,000 172,880 2.9807 2.434 2.434 2.459 2.401 2.500 70,771 2.4428 -3.26%
2023-03-09 0 3.070 3.000 3.070 2.960 3.100 103,000 315,950 3.0675 2.516 2.459 2.516 2.426 2.541 125,679 2.5139 2.33%
2023-03-08 0 3.000 2.990 3.020 2.960 3.060 170,000 516,020 3.0354 2.459 2.450 2.475 2.426 2.508 207,432 2.4877 -0.66%
2023-03-07 0 3.020 3.000 3.040 2.970 3.040 26,000 78,380 3.0146 2.475 2.459 2.491 2.434 2.491 31,725 2.4706 1.00%
2023-03-06 0 2.990 2.990 3.020 2.930 2.990 17,000 50,030 2.9429 2.450 2.450 2.475 2.401 2.450 20,743 2.4119 0.00%
2023-03-03 0 2.990 2.960 3.000 2.930 3.050 132,000 394,150 2.9860 2.450 2.426 2.459 2.401 2.500 161,065 2.4471 2.40%
2023-03-02 0 2.920 2.920 2.960 2.920 3.050 59,000 174,490 2.9575 2.393 2.393 2.426 2.393 2.500 71,991 2.4238 -1.02%
2023-03-01 0 2.950 2.950 3.020 2.950 3.080 178,000 536,360 3.0133 2.418 2.418 2.475 2.418 2.524 217,194 2.4695 -2.32%
2023-02-28 0 3.020 2.960 3.020 2.980 3.020 253,000 757,890 2.9956 2.475 2.426 2.475 2.442 2.475 308,708 2.4550 1.34%
2023-02-27 0 2.980 2.900 2.980 - - 0 0 - 2.442 2.377 2.442 - - 0 - -0.33%
2023-02-24 0 2.990 2.880 3.000 2.870 3.000 15,000 44,750 2.9833 2.450 2.360 2.459 2.352 2.459 18,303 2.4450 0.00%
2023-02-23 0 2.990 2.900 2.990 2.950 3.150 168,000 502,420 2.9906 2.450 2.377 2.450 2.418 2.582 204,992 2.4509 2.05%
2023-02-22 0 2.930 2.930 2.960 2.870 3.070 108,000 323,240 2.9930 2.401 2.401 2.426 2.352 2.516 131,780 2.4529 -4.25%
2023-02-21 0 3.060 2.960 3.070 3.000 3.110 243,000 747,100 3.0745 2.508 2.426 2.516 2.459 2.549 296,506 2.5197 2.34%
2023-02-20 0 2.990 2.990 3.010 2.940 3.030 15,026,000 43,278,330 2.8802 2.450 2.450 2.467 2.409 2.483 18,334,560 2.3605 -1.32%
2023-02-17 0 3.030 2.930 3.030 3.020 3.040 19,000 57,560 3.0295 2.483 2.401 2.483 2.475 2.491 23,184 2.4828 0.33%
2023-02-16 0 3.020 2.980 3.020 3.000 3.030 15,000 45,060 3.0040 2.475 2.442 2.475 2.459 2.483 18,303 2.4619 0.67%
2023-02-15 0 3.000 3.000 3.030 3.000 3.040 36,000 108,120 3.0033 2.459 2.459 2.483 2.459 2.491 43,927 2.4614 0.00%
2023-02-14 0 3.000 2.960 3.010 2.950 3.090 230,000 692,900 3.0126 2.459 2.426 2.467 2.418 2.532 280,643 2.4690 -2.91%
2023-02-13 0 3.090 3.070 3.090 2.910 3.100 239,000 721,760 3.0199 2.532 2.516 2.532 2.385 2.541 291,625 2.4750 4.39%
2023-02-10 0 2.960 2.960 2.990 2.900 2.990 103,000 302,950 2.9413 2.426 2.426 2.450 2.377 2.450 125,679 2.4105 1.02%
2023-02-09 0 2.930 2.910 2.960 2.780 3.000 335,000 965,930 2.8834 2.401 2.385 2.426 2.278 2.459 408,763 2.3631 5.40%
2023-02-08 0 2.780 2.770 2.790 2.690 2.780 59,000 163,590 2.7727 2.278 2.270 2.287 2.205 2.278 71,991 2.2724 1.09%
2023-02-07 0 2.750 2.720 2.750 2.650 2.750 55,000 149,770 2.7231 2.254 2.229 2.254 2.172 2.254 67,110 2.2317 5.77%
2023-02-06 0 2.600 2.600 2.650 2.590 2.710 192,000 502,620 2.6178 2.131 2.131 2.172 2.123 2.221 234,276 2.1454 -4.06%
2023-02-03 0 2.710 2.650 2.710 2.710 2.710 12,000 32,520 2.7100 2.221 2.172 2.221 2.221 2.221 14,642 2.2210 0.00%
2023-02-02 0 2.710 2.650 2.720 2.650 2.720 21,000 56,760 2.7029 2.221 2.172 2.229 2.172 2.229 25,624 2.2151 0.37%
2023-02-01 0 2.700 2.650 2.700 2.650 2.700 56,000 150,080 2.6800 2.213 2.172 2.213 2.172 2.213 68,331 2.1964 1.89%
2023-01-31 0 2.650 2.570 2.670 2.650 2.650 12,000 31,800 2.6500 2.172 2.106 2.188 2.172 2.172 14,642 2.1718 0.00%
2023-01-30 0 2.650 2.560 2.660 2.630 2.650 32,000 84,660 2.6456 2.172 2.098 2.180 2.155 2.172 39,046 2.1682 0.00%
2023-01-27 0 2.650 2.550 2.660 2.530 2.650 9,000 23,730 2.6367 2.172 2.090 2.180 2.073 2.172 10,982 2.1609 0.00%
2023-01-26 0 2.650 2.510 2.660 2.550 2.650 56,000 148,060 2.6439 2.172 2.057 2.180 2.090 2.172 68,331 2.1668 -0.38%
2023-01-20 0 2.660 2.550 2.660 2.550 2.660 2,000 5,210 2.6050 2.180 2.090 2.180 2.090 2.180 2,440 2.1349 0.38%
2023-01-19 0 2.650 2.520 2.670 2.510 2.650 37,000 95,650 2.5851 2.172 2.065 2.188 2.057 2.172 45,147 2.1186 0.00%
2023-01-18 0 2.650 2.550 2.670 2.530 2.650 55,000 145,120 2.6385 2.172 2.090 2.188 2.073 2.172 67,110 2.1624 0.00%
2023-01-17 0 2.650 2.500 2.660 2.650 2.650 81,000 206,610 2.5507 2.172 2.049 2.180 2.172 2.172 98,835 2.0904 0.00%
2023-01-16 0 2.650 2.530 2.650 2.620 2.660 4,000 10,550 2.6375 2.172 2.073 2.172 2.147 2.180 4,881 2.1616 0.00%
2023-01-13 0 2.650 2.400 2.650 2.500 2.650 145,000 363,290 2.5054 2.172 1.967 2.172 2.049 2.172 176,927 2.0533 1.92%
2023-01-12 0 2.600 2.410 2.610 2.500 2.600 78,000 198,630 2.5465 2.131 1.975 2.139 2.049 2.131 95,175 2.0870 0.00%
2023-01-11 0 2.600 2.590 2.620 2.570 2.610 64,000 166,300 2.5984 2.131 2.123 2.147 2.106 2.139 78,092 2.1295 1.96%
2023-01-10 0 2.550 2.500 2.570 2.440 2.550 53,000 133,250 2.5142 2.090 2.049 2.106 2.000 2.090 64,670 2.0605 4.08%
2023-01-09 0 2.450 2.450 2.500 2.400 2.570 384,000 959,010 2.4974 2.008 2.008 2.049 1.967 2.106 468,553 2.0467 8.89%
2023-01-06 0 2.250 2.250 2.330 2.240 2.340 9,000 20,370 2.2633 1.844 1.844 1.910 1.836 1.918 10,982 1.8549 1.81%
2023-01-05 0 2.210 2.210 2.290 - - 0 0 - 1.811 1.811 1.877 - - 0 - 0.00%
2023-01-04 0 2.210 2.210 2.300 2.210 2.210 17,000 37,570 2.2100 1.811 1.811 1.885 1.811 1.811 20,743 1.8112 -0.45%
2023-01-03 0 2.220 2.220 2.300 2.180 2.220 60,000 130,840 2.1807 1.819 1.819 1.885 1.787 1.819 73,211 1.7872 0.00%
2022-12-30 0 2.220 2.220 2.280 2.200 2.210 6,000 13,210 2.2017 1.819 1.819 1.869 1.803 1.811 7,321 1.8044 -2.63%
2022-12-29 0 2.280 2.180 2.280 2.120 2.310 38,000 83,230 2.1903 1.869 1.787 1.869 1.737 1.893 46,367 1.7950 6.54%
2022-12-28 0 2.140 2.140 2.230 2.140 2.150 196,000 419,560 2.1406 1.754 1.754 1.828 1.754 1.762 239,157 1.7543 0.00%
2022-12-23 0 2.140 2.140 2.230 2.140 2.250 107,000 229,460 2.1445 1.754 1.754 1.828 1.754 1.844 130,560 1.7575 -1.83%
2022-12-22 0 2.180 2.170 2.180 2.160 2.200 275,000 597,320 2.1721 1.787 1.778 1.787 1.770 1.803 335,552 1.7801 2.35%
2022-12-21 0 2.130 2.120 2.140 2.130 2.190 151,000 321,750 2.1308 1.746 1.737 1.754 1.746 1.795 184,249 1.7463 -0.93%
2022-12-20 0 2.150 2.140 2.200 2.100 2.270 115,000 244,520 2.1263 1.762 1.754 1.803 1.721 1.860 140,322 1.7426 -5.70%
2022-12-19 0 2.280 2.260 2.280 2.250 2.370 155,000 355,710 2.2949 1.869 1.852 1.869 1.844 1.942 189,129 1.8808 -6.56%
2022-12-16 0 2.440 2.430 2.450 2.360 2.560 205,000 515,960 2.5169 2.000 1.991 2.008 1.934 2.098 250,139 2.0627 -1.61%
2022-12-15 0 2.480 2.380 2.480 2.360 2.480 25,000 60,730 2.4292 2.032 1.951 2.032 1.934 2.032 30,505 1.9908 -0.40%
2022-12-14 0 2.490 2.370 2.490 2.480 2.490 5,000 12,430 2.4860 2.041 1.942 2.041 2.032 2.041 6,101 2.0374 2.05%
2022-12-13 0 2.440 2.370 2.440 2.360 2.440 22,000 52,080 2.3673 2.000 1.942 2.000 1.934 2.000 26,844 1.9401 0.00%
2022-12-12 0 2.440 2.360 2.440 2.360 2.440 21,000 49,770 2.3700 2.000 1.934 2.000 1.934 2.000 25,624 1.9423 -0.41%
2022-12-09 0 2.450 2.440 2.450 2.350 2.460 9,000 21,750 2.4167 2.008 2.000 2.008 1.926 2.016 10,982 1.9806 -1.21%
2022-12-08 0 2.480 2.470 2.490 2.450 2.480 32,000 78,580 2.4556 2.032 2.024 2.041 2.008 2.032 39,046 2.0125 -1.20%
2022-12-07 0 2.510 2.420 2.510 2.410 2.520 267,000 663,980 2.4868 2.057 1.983 2.057 1.975 2.065 325,790 2.0381 2.45%
2022-12-06 0 2.450 2.450 2.550 2.450 2.620 172,000 427,310 2.4844 2.008 2.008 2.090 2.008 2.147 209,873 2.0360 -6.49%
2022-12-05 0 2.620 2.570 2.620 2.560 2.690 809,000 2,111,470 2.6100 2.147 2.106 2.147 2.098 2.205 987,133 2.1390 0.77%
2022-12-02 0 2.600 2.600 2.680 2.560 2.680 1,732,000 4,514,040 2.6063 2.131 2.131 2.196 2.098 2.196 2,113,367 2.1359 1.96%
2022-12-01 0 2.550 2.470 2.550 2.230 2.560 302,000 746,310 2.4712 2.090 2.024 2.090 1.828 2.098 368,497 2.0253 4.94%
2022-11-30 0 2.430 2.300 2.430 2.430 2.450 131,000 318,500 2.4313 1.991 1.885 1.991 1.991 2.008 159,845 1.9926 0.41%
2022-11-29 0 2.420 2.300 2.430 2.190 2.460 170,000 404,920 2.3819 1.983 1.885 1.991 1.795 2.016 207,432 1.9521 8.04%
2022-11-28 0 2.240 2.200 2.270 2.180 2.260 91,000 203,520 2.2365 1.836 1.803 1.860 1.787 1.852 111,037 1.8329 -4.68%
2022-11-25 0 2.350 2.290 2.370 - - 0 0 - 1.926 1.877 1.942 - - 0 - 0.00%
2022-11-24 0 2.350 2.340 2.360 2.260 2.350 9,000 20,890 2.3211 1.926 1.918 1.934 1.852 1.926 10,982 1.9023 1.29%
2022-11-23 0 2.320 2.270 2.320 2.270 2.320 32,000 72,970 2.2803 1.901 1.860 1.901 1.860 1.901 39,046 1.8688 0.00%
2022-11-22 0 2.320 2.280 2.310 2.270 2.320 29,000 65,930 2.2734 1.901 1.869 1.893 1.860 1.901 35,385 1.8632 0.87%
2022-11-21 0 2.300 2.260 2.330 2.250 2.330 53,000 121,360 2.2898 1.885 1.852 1.910 1.844 1.910 64,670 1.8766 -1.29%
2022-11-18 0 2.330 2.250 2.330 2.200 2.330 4,093,000 8,372,670 2.0456 1.910 1.844 1.910 1.803 1.910 4,994,234 1.6765 3.56%
2022-11-17 0 2.250 2.220 2.340 2.220 2.340 15,000 34,500 2.3000 1.844 1.819 1.918 1.819 1.918 18,303 1.8850 -0.44%
2022-11-16 0 2.260 2.260 2.350 2.230 2.440 746,000 1,764,610 2.3654 1.852 1.852 1.926 1.828 2.000 910,261 1.9386 -6.61%
2022-11-15 0 2.420 2.370 2.420 2.210 2.480 195,000 463,790 2.3784 1.983 1.942 1.983 1.811 2.032 237,937 1.9492 4.76%
2022-11-14 0 2.310 2.230 2.310 2.160 2.330 203,000 463,280 2.2822 1.893 1.828 1.893 1.770 1.910 247,698 1.8703 2.67%
2022-11-11 0 2.250 2.160 2.250 2.160 2.300 18,000 40,480 2.2489 1.844 1.770 1.844 1.770 1.885 21,963 1.8431 4.65%
2022-11-10 0 2.150 2.150 2.190 2.120 2.240 98,000 212,180 2.1651 1.762 1.762 1.795 1.737 1.836 119,579 1.7744 -4.44%
2022-11-09 0 2.250 2.200 2.250 2.140 2.250 107,000 232,420 2.1721 1.844 1.803 1.844 1.754 1.844 130,560 1.7802 -0.44%
2022-11-08 0 2.260 2.150 2.260 2.110 2.310 173,000 375,760 2.1720 1.852 1.762 1.852 1.729 1.893 211,093 1.7801 -1.31%
2022-11-07 0 2.290 2.190 2.290 2.160 2.370 144,000 322,100 2.2368 1.877 1.795 1.877 1.770 1.942 175,707 1.8332 2.23%
2022-11-04 0 2.240 2.180 2.200 2.090 2.260 427,000 954,900 2.2363 1.836 1.787 1.803 1.713 1.852 521,021 1.8327 7.18%
2022-11-03 0 2.090 2.020 2.110 1.950 2.130 20,013,000 40,227,050 2.0100 1.713 1.655 1.729 1.598 1.746 24,419,643 1.6473 0.48%
2022-11-02 0 2.080 2.000 2.080 1.960 2.090 17,000 33,930 1.9959 1.705 1.639 1.705 1.606 1.713 20,743 1.6357 3.48%
2022-11-01 0 2.010 1.990 2.010 1.930 2.050 70,000 139,480 1.9926 1.647 1.631 1.647 1.582 1.680 85,413 1.6330 -1.47%
2022-10-31 0 2.040 1.950 2.040 1.950 2.100 5,000 9,990 1.9980 1.672 1.598 1.672 1.598 1.721 6,101 1.6375 -2.86%
2022-10-28 0 2.100 1.950 2.100 1.970 2.120 9,000 18,150 2.0167 1.721 1.598 1.721 1.615 1.737 10,982 1.6527 0.00%
2022-10-27 0 2.100 2.000 2.100 2.000 2.190 13,000 27,270 2.0977 1.721 1.639 1.721 1.639 1.795 15,862 1.7192 1.45%
2022-10-26 0 2.070 2.010 2.070 1.930 2.200 449,000 956,150 2.1295 1.696 1.647 1.696 1.582 1.803 547,865 1.7452 11.89%
2022-10-25 0 1.850 1.850 1.940 1.810 1.900 168,000 311,490 1.8541 1.516 1.516 1.590 1.483 1.557 204,992 1.5195 -5.13%
2022-10-24 0 1.950 1.910 2.010 1.950 1.950 51,000 99,450 1.9500 1.598 1.565 1.647 1.598 1.598 62,230 1.5981 0.00%
2022-10-21 0 1.950 1.910 1.950 1.880 1.950 15,000 28,490 1.8993 1.598 1.565 1.598 1.541 1.598 18,303 1.5566 0.00%
2022-10-20 0 1.950 1.910 1.960 1.860 1.960 54,000 102,480 1.8978 1.598 1.565 1.606 1.524 1.606 65,890 1.5553 4.84%
2022-10-19 0 1.860 1.860 1.960 1.860 1.960 91,000 173,260 1.9040 1.524 1.524 1.606 1.524 1.606 111,037 1.5604 -3.63%
2022-10-18 0 1.930 1.890 1.930 1.890 1.950 775,000 1,483,170 1.9138 1.582 1.549 1.582 1.549 1.598 945,647 1.5684 4.32%
2022-10-17 0 1.850 1.750 1.850 1.730 1.850 40,006,000 75,210,780 1.8800 1.516 1.434 1.516 1.418 1.516 48,814,883 1.5407 1.09%
2022-10-14 0 1.830 1.760 1.830 - - 0 0 - 1.500 1.442 1.500 - - 0 - 0.00%
2022-10-13 0 1.830 1.730 1.830 1.800 1.830 39,000 70,230 1.8008 1.500 1.418 1.500 1.475 1.500 47,587 1.4758 1.67%
2022-10-12 0 1.800 1.770 1.830 1.690 1.800 17,000 29,940 1.7612 1.475 1.451 1.500 1.385 1.475 20,743 1.4434 0.56%
2022-10-11 0 1.790 1.710 1.810 1.770 1.840 281,000 505,140 1.7977 1.467 1.401 1.483 1.451 1.508 342,873 1.4733 -2.19%
2022-10-10 0 1.830 1.810 1.830 1.800 1.890 84,000 153,160 1.8233 1.500 1.483 1.500 1.475 1.549 102,496 1.4943 -2.66%
2022-10-07 0 1.880 1.830 1.890 1.830 1.880 93,000 172,540 1.8553 1.541 1.500 1.549 1.500 1.541 113,478 1.5205 0.53%
2022-10-06 0 1.870 1.850 1.880 1.850 1.890 136,000 254,660 1.8725 1.533 1.516 1.541 1.516 1.549 165,946 1.5346 1.08%
2022-10-05 0 1.850 1.840 1.880 1.810 1.940 234,000 441,470 1.8866 1.516 1.508 1.541 1.483 1.590 285,524 1.5462 -5.13%
2022-10-03 0 1.950 1.940 1.980 1.950 1.970 14,000 27,320 1.9514 1.598 1.590 1.623 1.598 1.615 17,083 1.5993 -1.02%
2022-09-30 0 1.970 1.900 1.970 1.910 1.980 53,000 103,945 1.9612 1.615 1.557 1.615 1.565 1.623 64,670 1.6073 -1.50%
2022-09-29 0 2.000 1.900 2.000 - - 0 0 - 1.639 1.557 1.639 - - 0 - 0.00%
2022-09-28 0 2.000 1.900 2.010 1.940 2.050 50,000 99,600 1.9920 1.639 1.557 1.647 1.590 1.680 61,009 1.6325 -2.44%
2022-09-27 0 2.050 2.010 2.050 2.010 2.170 243,000 507,280 2.0876 1.680 1.647 1.680 1.647 1.778 296,506 1.7109 -4.65%
2022-09-26 0 2.150 2.000 2.150 - - 0 0 - 1.762 1.639 1.762 - - 0 - 0.00%
2022-09-23 0 2.150 2.000 2.150 1.990 2.150 226,000 472,180 2.0893 1.762 1.639 1.762 1.631 1.762 275,763 1.7123 2.38%
2022-09-22 0 2.100 2.090 2.100 2.100 2.100 50,000 105,000 2.1000 1.721 1.713 1.721 1.721 1.721 61,009 1.7210 -3.23%
2022-09-21 0 2.170 2.120 2.260 2.160 2.170 34,000 73,770 2.1697 1.778 1.737 1.852 1.770 1.778 41,486 1.7782 0.00%
2022-09-20 0 2.170 2.170 2.250 2.170 2.170 21,000 45,570 2.1700 1.778 1.778 1.844 1.778 1.778 25,624 1.7784 0.00%
2022-09-19 0 2.170 2.150 2.170 2.170 2.200 76,000 166,670 2.1930 1.778 1.762 1.778 1.778 1.803 92,734 1.7973 -3.56%
2022-09-16 0 2.250 2.200 2.250 - - 0 0 - 1.844 1.803 1.844 - - 0 - -0.88%
2022-09-15 0 2.270 2.190 2.270 2.180 2.300 80,000 177,230 2.2154 1.860 1.795 1.860 1.787 1.885 97,615 1.8156 -0.44%
2022-09-14 0 2.280 2.280 2.290 2.240 2.320 57,000 129,960 2.2800 1.869 1.869 1.877 1.836 1.901 69,551 1.8686 -2.98%
2022-09-13 0 2.350 2.300 2.350 2.350 2.390 17,000 40,260 2.3682 1.926 1.885 1.926 1.926 1.959 20,743 1.9409 0.00%
2022-09-09 0 2.350 2.310 2.370 2.310 2.370 42,000 97,590 2.3236 1.926 1.893 1.942 1.893 1.942 51,248 1.9043 0.43%
2022-09-08 0 2.340 2.320 2.360 2.320 2.340 36,000 84,120 2.3367 1.918 1.901 1.934 1.901 1.918 43,927 1.9150 0.00%
2022-09-07 0 2.340 2.320 2.340 2.320 2.400 10,000 23,460 2.3460 1.918 1.901 1.918 1.901 1.967 12,202 1.9227 -2.50%
2022-09-06 0 2.400 2.350 2.420 2.350 2.420 6,000 14,410 2.4017 1.967 1.926 1.983 1.926 1.983 7,321 1.9683 0.00%
2022-09-05 0 2.400 2.350 2.420 2.350 2.430 120,000 288,520 2.4043 1.967 1.926 1.983 1.926 1.991 146,423 1.9705 -1.23%
2022-09-02 0 2.430 2.390 2.430 2.320 2.430 67,000 158,700 2.3687 1.991 1.959 1.991 1.901 1.991 81,753 1.9412 0.83%
2022-09-01 0 2.410 2.350 2.410 2.320 2.420 141,000 336,670 2.3877 1.975 1.926 1.975 1.901 1.983 172,047 1.9569 -0.41%
2022-08-31 0 2.420 2.350 2.420 2.300 2.470 112,000 271,350 2.4228 1.983 1.926 1.983 1.885 2.024 136,661 1.9856 -1.22%
2022-08-30 0 2.450 2.430 2.450 2.460 2.470 32,000 78,720 2.4600 2.008 1.991 2.008 2.016 2.024 39,046 2.0161 -0.41%
2022-08-29 0 2.460 2.400 2.460 2.340 2.490 319,000 776,520 2.4342 2.016 1.967 2.016 1.918 2.041 389,240 1.9950 2.93%
2022-08-26 0 2.390 2.330 2.390 2.320 2.400 189,000 451,350 2.3881 1.959 1.910 1.959 1.901 1.967 230,616 1.9572 3.91%
2022-08-25 0 2.300 2.300 2.310 2.300 2.300 13,000 29,900 2.3000 1.885 1.885 1.893 1.885 1.885 15,862 1.8850 0.44%
2022-08-24 0 2.290 2.260 2.300 2.290 2.300 65,000 149,220 2.2957 1.877 1.852 1.885 1.877 1.885 79,312 1.8814 2.23%
2022-08-23 0 2.320 2.310 2.320 2.310 2.360 47,000 109,640 2.3328 1.836 1.828 1.836 1.828 1.867 59,397 1.8459 -1.28%
2022-08-22 0 2.350 2.340 2.350 2.350 2.360 32,000 75,320 2.3538 1.860 1.852 1.860 1.860 1.867 40,441 1.8625 0.00%
2022-08-19 0 2.350 2.340 2.360 2.330 2.410 170,000 401,940 2.3644 1.860 1.852 1.867 1.844 1.907 214,840 1.8709 0.00%
2022-08-18 0 2.350 2.330 2.370 2.320 2.400 299,000 704,010 2.3545 1.860 1.844 1.875 1.836 1.899 377,866 1.8631 2.17%
2022-08-17 0 2.300 2.300 2.380 2.300 2.390 56,583,000 122,800,000 2.1703 1.820 1.820 1.883 1.820 1.891 71,507,741 1.7173 -3.77%
2022-08-16 0 2.390 2.330 2.390 2.280 2.390 117,000 272,890 2.3324 1.891 1.844 1.891 1.804 1.891 147,861 1.8456 2.58%
2022-08-15 0 2.330 2.270 2.360 2.280 2.420 291,000 690,040 2.3713 1.844 1.796 1.867 1.804 1.915 367,756 1.8764 -2.51%
2022-08-12 0 2.390 2.390 2.420 2.360 2.650 1,257,000 3,088,950 2.4574 1.891 1.891 1.915 1.867 2.097 1,588,555 1.9445 -8.78%
2022-08-11 0 2.620 2.600 2.630 2.420 2.640 592,000 1,514,900 2.5590 2.073 2.057 2.081 1.915 2.089 748,150 2.0249 7.82%
2022-08-10 0 2.430 2.420 2.490 2.400 2.500 149,000 366,790 2.4617 1.923 1.915 1.970 1.899 1.978 188,301 1.9479 -1.62%
2022-08-09 0 2.470 2.460 2.470 2.380 2.570 522,000 1,283,990 2.4598 1.954 1.947 1.954 1.883 2.034 659,686 1.9464 3.78%
2022-08-08 0 2.380 2.360 2.380 2.340 2.390 35,000 82,860 2.3674 1.883 1.867 1.883 1.852 1.891 44,232 1.8733 1.28%
2022-08-05 0 2.350 2.340 2.350 2.350 2.380 26,000 61,360 2.3600 1.860 1.852 1.860 1.860 1.883 32,858 1.8674 0.00%
2022-08-04 0 2.350 2.320 2.350 2.270 2.370 144,000 337,780 2.3457 1.860 1.836 1.860 1.796 1.875 181,982 1.8561 7.80%
2022-08-03 0 2.180 2.180 2.290 2.180 2.270 6,000 13,530 2.2550 1.725 1.725 1.812 1.725 1.796 7,583 1.7843 -3.11%
2022-08-02 0 2.250 2.250 2.260 2.200 2.250 51,000 113,280 2.2212 1.780 1.780 1.788 1.741 1.780 64,452 1.7576 1.35%
2022-08-01 0 2.220 2.220 2.340 2.220 2.220 1,000 2,220 2.2200 1.757 1.757 1.852 1.757 1.757 1,264 1.7567 -4.31%
2022-07-29 0 2.320 2.250 2.320 2.230 2.380 129,000 298,430 2.3134 1.836 1.780 1.836 1.765 1.883 163,026 1.8306 0.00%
2022-07-28 0 2.320 2.320 2.400 2.320 2.400 5,000 11,920 2.3840 1.836 1.836 1.899 1.836 1.899 6,319 1.8864 -2.52%
2022-07-27 0 2.380 2.370 2.410 2.370 2.420 120,000 287,320 2.3943 1.883 1.875 1.907 1.875 1.915 151,652 1.8946 0.00%
2022-07-26 0 2.380 2.380 2.390 2.220 2.390 154,000 360,220 2.3391 1.883 1.883 1.891 1.757 1.891 194,620 1.8509 3.93%
2022-07-25 0 2.290 2.290 2.330 2.230 2.340 71,000 164,650 2.3190 1.812 1.812 1.844 1.765 1.852 89,727 1.8350 0.00%
2022-07-22 0 2.290 2.200 2.300 2.240 2.300 54,000 122,760 2.2733 1.812 1.741 1.820 1.772 1.820 68,243 1.7989 3.15%
2022-07-21 0 2.220 2.200 2.230 2.180 2.220 68,000 148,570 2.1849 1.757 1.741 1.765 1.725 1.757 85,936 1.7288 0.45%
2022-07-20 0 2.210 2.210 2.250 2.210 2.260 8,000 17,950 2.2438 1.749 1.749 1.780 1.749 1.788 10,110 1.7754 -3.07%
2022-07-19 0 2.280 2.240 2.280 2.180 2.310 348,000 795,200 2.2851 1.804 1.772 1.804 1.725 1.828 439,791 1.8081 0.00%
2022-07-18 0 2.280 2.200 2.280 2.180 2.280 97,000 214,270 2.2090 1.804 1.741 1.804 1.725 1.804 122,585 1.7479 2.70%
2022-07-15 0 2.220 2.200 2.240 2.130 2.280 112,000 250,660 2.2380 1.757 1.741 1.772 1.685 1.804 141,542 1.7709 -3.06%
2022-07-14 0 2.290 2.250 2.290 2.250 2.300 31,000 70,700 2.2806 1.812 1.780 1.812 1.780 1.820 39,177 1.8046 2.69%
2022-07-13 0 2.230 2.230 2.260 2.220 2.390 428,000 986,290 2.3044 1.765 1.765 1.788 1.757 1.891 540,892 1.8234 4.21%
2022-07-12 0 2.140 2.080 2.170 2.080 2.210 62,000 133,010 2.1453 1.693 1.646 1.717 1.646 1.749 78,354 1.6976 -3.17%
2022-07-11 0 2.210 2.100 2.210 - - 0 0 - 1.749 1.662 1.749 - - 0 - -0.45%
2022-07-08 0 2.220 2.100 2.240 - - 0 0 - 1.757 1.662 1.772 - - 0 - 0.00%
2022-07-07 0 2.220 2.130 2.240 - - 0 0 - 1.757 1.685 1.772 - - 0 - 0.00%
2022-07-06 0 2.220 2.210 2.220 2.080 2.220 149,000 324,400 2.1772 1.757 1.749 1.757 1.646 1.757 188,301 1.7228 0.45%
2022-07-05 0 2.210 2.210 2.250 2.060 2.250 475,000 1,043,040 2.1959 1.749 1.749 1.780 1.630 1.780 600,289 1.7376 2.79%
2022-07-04 0 2.150 2.130 2.150 - - 0 0 - 1.701 1.685 1.701 - - 0 - -0.92%
2022-06-30 0 2.170 2.150 2.180 2.110 2.200 52,000 112,830 2.1698 1.717 1.701 1.725 1.670 1.741 65,716 1.7169 -1.36%
2022-06-29 0 2.200 2.120 2.200 2.150 2.200 27,000 58,690 2.1737 1.741 1.678 1.741 1.701 1.741 34,122 1.7200 0.00%
2022-06-28 0 2.200 2.200 2.210 2.160 2.200 61,000 132,980 2.1800 1.741 1.741 1.749 1.709 1.741 77,090 1.7250 0.46%
2022-06-27 0 2.190 2.190 2.210 2.140 2.210 132,000 288,090 2.1825 1.733 1.733 1.749 1.693 1.749 166,817 1.7270 2.34%
2022-06-24 0 2.140 2.140 2.180 2.080 2.160 341,000 732,000 2.1466 1.693 1.693 1.725 1.646 1.709 430,945 1.6986 0.94%
2022-06-23 0 2.120 2.080 2.130 2.040 2.120 34,000 71,780 2.1112 1.678 1.646 1.685 1.614 1.678 42,968 1.6705 0.00%
2022-06-22 0 2.120 2.060 2.120 2.060 2.120 23,000 48,440 2.1061 1.678 1.630 1.678 1.630 1.678 29,067 1.6665 -2.75%
2022-06-21 0 2.180 2.060 2.180 2.130 2.180 42,000 89,920 2.1410 1.725 1.630 1.725 1.685 1.725 53,078 1.6941 0.93%
2022-06-20 0 2.160 2.140 2.180 2.100 2.160 88,000 186,330 2.1174 1.709 1.693 1.725 1.662 1.709 111,212 1.6755 2.86%
2022-06-17 0 2.100 2.020 2.120 2.060 2.100 16,000 33,240 2.0775 1.662 1.598 1.678 1.630 1.662 20,220 1.6439 1.94%
2022-06-16 0 2.060 2.060 2.110 2.060 2.110 39,000 81,080 2.0790 1.630 1.630 1.670 1.630 1.670 49,287 1.6451 -2.37%
2022-06-15 0 2.110 2.100 2.120 2.050 2.140 65,000 134,770 2.0734 1.670 1.662 1.678 1.622 1.693 82,145 1.6406 3.43%
2022-06-14 0 2.040 2.040 2.090 2.000 2.090 117,000 242,500 2.0726 1.614 1.614 1.654 1.583 1.654 147,861 1.6401 -5.56%
2022-06-13 0 2.160 2.090 2.170 - - 0 0 - 1.709 1.654 1.717 - - 0 - -0.46%
2022-06-10 0 2.170 2.130 2.170 2.130 2.170 64,000 137,400 2.1469 1.717 1.685 1.717 1.685 1.717 80,881 1.6988 1.40%
2022-06-09 0 2.140 2.110 2.170 2.100 2.140 171,000 362,490 2.1198 1.693 1.670 1.717 1.662 1.693 216,104 1.6774 -0.93%
2022-06-08 0 2.160 2.130 2.160 2.130 2.170 116,000 249,130 2.1477 1.709 1.685 1.709 1.685 1.717 146,597 1.6994 0.93%
2022-06-07 0 2.140 2.100 2.140 2.060 2.150 111,000 233,750 2.1059 1.693 1.662 1.693 1.630 1.701 140,278 1.6663 1.90%
2022-06-06 0 2.100 2.100 2.140 2.020 2.140 955,000 2,000,180 2.0944 1.662 1.662 1.693 1.598 1.693 1,206,898 1.6573 -5.83%
2022-06-02 0 2.230 2.110 2.220 2.160 2.250 38,000 83,460 2.1963 1.765 1.670 1.757 1.709 1.780 48,023 1.7379 3.72%
2022-06-01 0 2.150 2.150 2.190 2.100 2.150 18,000 38,140 2.1189 1.701 1.701 1.733 1.662 1.701 22,748 1.6766 1.42%
2022-05-31 0 2.120 2.110 2.190 2.100 2.200 112,000 236,320 2.1100 1.678 1.670 1.733 1.662 1.741 141,542 1.6696 -3.20%
2022-05-30 0 2.190 2.100 2.190 - - 0 0 - 1.733 1.662 1.733 - - 0 - -0.45%
2022-05-27 0 2.200 2.100 2.200 2.200 2.200 2,000 4,400 2.2000 1.741 1.662 1.741 1.741 1.741 2,528 1.7408 0.92%
2022-05-26 0 2.180 2.190 2.200 - - 0 0 - 1.725 1.733 1.741 - - 0 - 1.40%
2022-05-25 0 2.150 2.120 2.160 2.100 2.150 19,000 40,290 2.1205 1.701 1.678 1.709 1.662 1.701 24,012 1.6779 -0.92%
2022-05-24 0 2.170 2.100 2.180 2.170 2.170 1,000 2,170 2.1700 1.717 1.662 1.725 1.717 1.717 1,264 1.7171 1.88%
2022-05-23 0 2.130 2.100 2.180 2.130 2.130 5,000 10,650 2.1300 1.685 1.662 1.725 1.685 1.685 6,319 1.6854 0.47%
2022-05-20 0 2.120 2.110 2.160 2.100 2.170 154,000 327,850 2.1289 1.678 1.670 1.709 1.662 1.717 194,620 1.6846 -2.30%
2022-05-19 0 2.170 2.040 2.170 2.100 2.180 58,000 124,560 2.1476 1.717 1.614 1.717 1.662 1.725 73,298 1.6994 -2.25%
2022-05-18 0 2.220 2.180 2.230 2.130 2.250 158,000 345,675 2.1878 1.757 1.725 1.765 1.685 1.780 199,675 1.7312 0.91%
2022-05-17 0 2.200 2.160 2.210 2.090 2.220 146,000 318,520 2.1816 1.741 1.709 1.749 1.654 1.757 184,510 1.7263 5.26%
2022-05-16 0 2.090 2.050 2.090 2.030 2.090 29,000 60,430 2.0838 1.654 1.622 1.654 1.606 1.654 36,649 1.6489 0.00%
2022-05-13 0 2.090 2.060 2.120 2.040 2.110 27,000 56,220 2.0822 1.654 1.630 1.678 1.614 1.670 34,122 1.6476 0.00%
2022-05-12 0 2.090 2.050 2.090 2.040 2.110 247,000 512,765 2.0760 1.654 1.622 1.654 1.614 1.670 312,151 1.6427 0.00%
2022-05-11 0 2.090 2.080 2.120 2.080 2.120 55,000 114,800 2.0873 1.654 1.646 1.678 1.646 1.678 69,507 1.6516 0.48%
2022-05-10 0 2.080 2.040 2.100 2.020 2.170 418,000 864,130 2.0673 1.646 1.614 1.662 1.598 1.717 528,255 1.6358 0.97%
2022-05-06 0 2.060 2.050 2.120 2.050 2.100 133,000 274,760 2.0659 1.630 1.622 1.678 1.622 1.662 168,081 1.6347 -2.37%
2022-05-05 0 2.110 2.100 2.120 2.100 2.170 55,000 117,255 2.1319 1.670 1.662 1.678 1.662 1.717 69,507 1.6869 -3.65%
2022-05-04 0 2.190 2.100 2.190 - - 0 0 - 1.733 1.662 1.733 - - 0 - 0.00%
2022-05-03 0 2.190 2.160 2.190 2.130 2.210 180,000 389,990 2.1666 1.733 1.709 1.733 1.685 1.749 227,478 1.7144 6.83%
2022-04-29 0 2.050 2.040 2.130 2.020 2.130 49,000 100,590 2.0529 1.622 1.614 1.685 1.598 1.685 61,925 1.6244 -0.97%
2022-04-28 0 2.070 2.070 2.100 2.000 2.100 143,000 289,820 2.0267 1.638 1.638 1.662 1.583 1.662 180,719 1.6037 0.00%
2022-04-27 0 2.070 2.010 2.070 1.960 2.070 285,000 574,060 2.0142 1.638 1.590 1.638 1.551 1.638 360,174 1.5938 1.47%
2022-04-26 0 2.040 2.050 2.100 2.040 2.100 48,000 99,110 2.0648 1.614 1.622 1.662 1.614 1.662 60,661 1.6338 -0.97%
2022-04-25 0 2.060 2.010 2.070 2.000 2.080 437,000 884,520 2.0241 1.630 1.590 1.638 1.583 1.646 552,266 1.6016 0.00%
2022-04-22 0 2.060 2.030 2.060 2.000 2.130 695,000 1,420,600 2.0440 1.630 1.606 1.630 1.583 1.685 878,318 1.6174 0.49%
2022-04-21 0 2.050 2.000 2.050 1.980 2.170 716,000 1,456,510 2.0342 1.622 1.583 1.622 1.567 1.717 904,857 1.6097 -5.53%
2022-04-20 0 2.170 2.170 2.240 2.000 2.280 438,000 953,620 2.1772 1.717 1.717 1.772 1.583 1.804 553,530 1.7228 -5.65%
2022-04-19 0 2.300 2.300 2.350 2.210 2.450 816,000 1,882,250 2.3067 1.820 1.820 1.860 1.749 1.939 1,031,234 1.8252 -4.17%
2022-04-14 0 2.400 2.370 2.400 2.190 2.400 16,692,000 36,964,800 2.2145 1.899 1.875 1.899 1.733 1.899 21,094,802 1.7523 9.59%
2022-04-13 0 2.190 2.180 2.190 2.040 2.310 51,403,000 105,622,760 2.0548 1.733 1.725 1.733 1.614 1.828 64,961,426 1.6259 9.50%
2022-04-12 0 2.000 1.980 2.030 1.950 2.030 214,000 426,230 1.9917 1.583 1.567 1.606 1.543 1.606 270,446 1.5760 1.01%
2022-04-11 0 1.980 1.980 1.990 1.930 1.980 162,000 320,130 1.9761 1.567 1.567 1.575 1.527 1.567 204,730 1.5637 1.54%
2022-04-08 0 1.950 1.950 1.990 1.950 1.990 73,000 144,140 1.9745 1.543 1.543 1.575 1.543 1.575 92,255 1.5624 -1.52%
2022-04-07 0 1.980 1.950 1.990 1.910 1.990 29,000 57,230 1.9734 1.567 1.543 1.575 1.511 1.575 36,649 1.5616 1.54%
2022-04-06 0 1.950 1.950 1.990 1.950 1.950 6,000 11,700 1.9500 1.543 1.543 1.575 1.543 1.543 7,583 1.5430 -1.02%
2022-04-04 0 1.970 1.950 2.000 1.950 2.000 158,000 312,370 1.9770 1.559 1.543 1.583 1.543 1.583 199,675 1.5644 -0.51%
2022-04-01 0 1.980 1.980 1.990 1.960 1.990 105,000 207,695 1.9780 1.567 1.567 1.575 1.551 1.575 132,696 1.5652 0.00%
2022-03-31 0 1.980 1.940 1.990 1.980 1.980 5,000 9,900 1.9800 1.567 1.535 1.575 1.567 1.567 6,319 1.5667 -0.50%
2022-03-30 0 1.990 1.970 1.990 1.920 1.990 53,000 104,710 1.9757 1.575 1.559 1.575 1.519 1.575 66,980 1.5633 1.02%
2022-03-29 0 1.970 1.900 1.970 - - 0 0 - 1.559 1.503 1.559 - - 0 - 0.00%
2022-03-28 0 1.970 1.870 1.980 1.870 2.000 205,000 401,220 1.9572 1.559 1.480 1.567 1.480 1.583 259,072 1.5487 5.35%
2022-03-25 0 1.870 1.870 1.880 1.820 1.870 196,000 364,500 1.8597 1.480 1.480 1.488 1.440 1.480 247,698 1.4715 -0.53%
2022-03-24 0 1.880 1.820 1.880 1.890 1.890 5,000 9,450 1.8900 1.488 1.440 1.488 1.496 1.496 6,319 1.4955 -0.53%
2022-03-23 0 1.890 1.870 1.890 1.840 1.890 38,000 70,760 1.8621 1.496 1.480 1.496 1.456 1.496 48,023 1.4735 2.83%
2022-03-22 0 1.910 1.880 1.910 1.860 1.980 435,000 830,720 1.9097 1.454 1.432 1.454 1.416 1.508 571,274 1.4542 4.37%
2022-03-21 0 1.830 1.800 1.860 1.800 1.870 103,000 191,150 1.8558 1.393 1.371 1.416 1.371 1.424 135,267 1.4131 -1.08%
2022-03-18 0 1.850 1.800 1.850 1.800 1.850 31,000 56,260 1.8148 1.409 1.371 1.409 1.371 1.409 40,711 1.3819 1.65%
2022-03-17 0 1.820 1.810 1.820 1.730 1.820 272,000 489,510 1.7997 1.386 1.378 1.386 1.317 1.386 357,210 1.3704 5.20%
2022-03-16 0 1.730 1.730 1.800 1.730 1.810 92,000 164,630 1.7895 1.317 1.317 1.371 1.317 1.378 120,821 1.3626 2.98%
2022-03-15 0 1.680 1.680 1.730 1.680 1.800 703,000 1,219,030 1.7340 1.279 1.279 1.317 1.279 1.371 923,231 1.3204 -5.62%
2022-03-14 0 1.780 1.780 1.820 1.780 1.890 416,000 768,580 1.8475 1.355 1.355 1.386 1.355 1.439 546,321 1.4068 -2.73%
2022-03-11 0 1.830 1.830 1.850 1.760 1.900 149,000 273,730 1.8371 1.393 1.393 1.409 1.340 1.447 195,678 1.3989 0.55%
2022-03-10 0 1.820 1.800 1.830 1.780 1.830 27,000 48,530 1.7974 1.386 1.371 1.393 1.355 1.393 35,458 1.3686 3.41%
2022-03-09 0 1.760 1.750 1.770 1.730 1.760 80,000 139,900 1.7488 1.340 1.333 1.348 1.317 1.340 105,062 1.3316 -2.22%
2022-03-08 0 1.800 1.800 1.830 1.750 1.810 190,000 335,260 1.7645 1.371 1.371 1.393 1.333 1.378 249,522 1.3436 -0.55%
2022-03-07 0 1.810 1.800 1.810 1.760 1.860 85,000 151,950 1.7876 1.378 1.371 1.378 1.340 1.416 111,628 1.3612 -1.63%
2022-03-04 0 1.840 1.830 1.860 1.810 1.840 131,000 240,160 1.8333 1.401 1.393 1.416 1.378 1.401 172,039 1.3960 -2.13%
2022-03-03 0 1.880 1.880 1.890 1.870 1.890 180,000 339,270 1.8848 1.432 1.432 1.439 1.424 1.439 236,389 1.4352 1.62%
2022-03-02 0 1.850 1.870 1.900 1.830 1.870 248,000 461,250 1.8599 1.409 1.424 1.447 1.393 1.424 325,692 1.4162 -1.07%
2022-03-01 0 1.870 1.860 1.900 1.860 1.900 21,000 39,110 1.8624 1.424 1.416 1.447 1.416 1.447 27,579 1.4181 2.19%
2022-02-28 0 1.830 1.830 1.870 1.810 1.900 44,000 81,350 1.8489 1.393 1.393 1.424 1.378 1.447 57,784 1.4078 0.55%
2022-02-25 0 1.820 1.820 1.900 1.790 1.840 113,000 205,730 1.8206 1.386 1.386 1.447 1.363 1.401 148,400 1.3863 1.68%
2022-02-24 0 1.790 1.790 1.800 1.790 1.840 95,000 171,370 1.8039 1.363 1.363 1.371 1.363 1.401 124,761 1.3736 -4.28%
2022-02-23 0 1.870 1.870 1.900 1.850 1.950 712,000 1,344,670 1.8886 1.424 1.424 1.447 1.409 1.485 935,050 1.4381 1.63%
2022-02-22 0 1.840 1.820 1.850 1.790 1.850 61,000 110,260 1.8075 1.401 1.386 1.409 1.363 1.409 80,110 1.3764 -2.13%
2022-02-21 0 1.880 1.850 1.880 1.780 1.880 334,000 607,540 1.8190 1.432 1.409 1.432 1.355 1.432 438,633 1.3851 0.00%
2022-02-18 0 1.880 1.840 1.880 - - 0 0 - 1.432 1.401 1.432 - - 0 - 0.00%
2022-02-17 0 1.880 1.880 1.900 1.830 1.910 297,000 554,590 1.8673 1.432 1.432 1.447 1.393 1.454 390,042 1.4219 -2.08%
2022-02-16 0 1.920 1.910 1.950 1.900 1.960 142,000 273,590 1.9267 1.462 1.454 1.485 1.447 1.492 186,485 1.4671 -0.52%
2022-02-15 0 1.930 1.930 1.950 1.920 1.950 83,000 160,800 1.9373 1.470 1.470 1.485 1.462 1.485 109,002 1.4752 -0.52%
2022-02-14 0 1.940 1.940 1.950 1.930 1.950 81,000 157,280 1.9417 1.477 1.477 1.485 1.470 1.485 106,375 1.4785 -0.51%
2022-02-11 0 1.950 1.940 1.960 1.940 1.960 74,000 144,200 1.9486 1.485 1.477 1.492 1.477 1.492 97,182 1.4838 1.04%
2022-02-10 0 1.930 1.920 1.930 1.920 1.940 24,000 46,360 1.9317 1.470 1.462 1.470 1.462 1.477 31,519 1.4709 -0.52%
2022-02-09 0 1.940 1.930 1.960 1.910 1.990 285,000 555,920 1.9506 1.477 1.470 1.492 1.454 1.515 374,283 1.4853 2.11%
2022-02-08 0 1.900 1.900 1.920 1.900 1.930 73,000 139,240 1.9074 1.447 1.447 1.462 1.447 1.470 95,869 1.4524 -0.52%
2022-02-07 0 1.910 1.900 1.940 1.900 1.920 182,000 347,520 1.9095 1.454 1.447 1.477 1.447 1.462 239,016 1.4540 0.53%
2022-02-04 0 1.900 1.900 1.950 1.900 1.950 163,000 311,030 1.9082 1.447 1.447 1.485 1.447 1.485 214,063 1.4530 -1.55%
2022-01-31 0 1.930 1.920 1.930 1.880 2.000 125,000 237,340 1.8987 1.470 1.462 1.470 1.432 1.523 164,159 1.4458 4.32%
2022-01-28 0 1.850 1.810 1.860 1.850 1.860 16,000 29,660 1.8538 1.409 1.378 1.416 1.409 1.416 21,012 1.4115 -0.54%
2022-01-27 0 1.860 1.860 1.880 1.820 1.890 290,000 536,060 1.8485 1.416 1.416 1.432 1.386 1.439 380,849 1.4075 -1.06%
2022-01-26 0 1.880 1.860 1.900 1.830 1.920 160,000 298,490 1.8656 1.432 1.416 1.447 1.393 1.462 210,124 1.4205 -2.08%
2022-01-25 0 1.920 1.870 1.940 1.900 1.960 22,000 42,090 1.9132 1.462 1.424 1.477 1.447 1.492 28,892 1.4568 0.00%
2022-01-24 0 1.920 1.920 1.960 1.920 2.030 142,000 277,450 1.9539 1.462 1.462 1.492 1.462 1.546 186,485 1.4878 -3.03%
2022-01-21 0 1.980 1.960 1.980 1.880 2.000 1,420,000 2,748,610 1.9356 1.508 1.492 1.508 1.432 1.523 1,864,847 1.4739 10.61%
2022-01-20 0 1.790 1.790 1.800 1.780 1.810 512,000 920,080 1.7970 1.363 1.363 1.371 1.355 1.378 672,396 1.3684 -0.56%
2022-01-19 0 1.800 1.780 1.800 1.780 1.800 126,000 226,750 1.7996 1.371 1.355 1.371 1.355 1.371 165,472 1.3703 1.12%
2022-01-18 0 1.780 1.780 1.810 1.770 1.850 242,000 438,730 1.8129 1.355 1.355 1.378 1.348 1.409 317,812 1.3805 -3.26%
2022-01-17 0 1.840 1.790 1.840 1.770 1.860 601,000 1,092,600 1.8180 1.401 1.363 1.401 1.348 1.416 789,277 1.3843 2.22%
2022-01-14 0 1.800 1.800 1.810 1.750 1.810 235,000 422,730 1.7989 1.371 1.371 1.378 1.333 1.378 308,619 1.3697 -0.55%
2022-01-13 0 1.810 1.810 1.880 - - 0 0 - 1.378 1.378 1.432 - - 0 - 0.56%
2022-01-12 0 1.800 1.790 1.800 1.790 1.880 378,000 688,540 1.8215 1.371 1.363 1.371 1.363 1.432 496,417 1.3870 -2.70%
2022-01-11 0 1.850 1.840 1.890 1.780 1.850 94,000 171,050 1.8197 1.409 1.401 1.439 1.355 1.409 123,448 1.3856 1.09%
2022-01-10 0 1.830 1.810 1.840 1.820 1.840 38,000 69,570 1.8308 1.393 1.378 1.401 1.386 1.401 49,904 1.3941 1.67%
2022-01-07 0 1.800 1.800 1.830 1.800 1.800 6,000 10,860 1.8100 1.371 1.371 1.393 1.371 1.371 7,880 1.3782 0.00%
2022-01-06 0 1.800 1.750 1.800 1.740 1.840 444,000 793,020 1.7861 1.371 1.333 1.371 1.325 1.401 583,093 1.3600 -0.55%
2022-01-05 0 1.810 1.810 1.830 1.800 1.860 1,133,000 2,088,360 1.8432 1.378 1.378 1.393 1.371 1.416 1,487,938 1.4035 -2.69%
2022-01-04 0 1.860 1.860 1.900 - - 0 0 - 1.416 1.416 1.447 - - 0 - 0.54%
2022-01-03 0 1.850 1.840 1.850 1.820 1.870 386,000 715,000 1.8523 1.409 1.401 1.409 1.386 1.424 506,923 1.4105 0.00%
2021-12-31 0 1.850 1.840 1.850 1.840 1.890 658,000 1,221,975 1.8571 1.409 1.401 1.409 1.401 1.439 864,133 1.4141 -1.60%
2021-12-30 0 1.880 1.880 1.890 1.820 2.010 3,710,000 7,111,685 1.9169 1.432 1.432 1.439 1.386 1.531 4,872,242 1.4596 -6.00%
2021-12-29 0 2.000 1.900 2.000 1.880 2.000 2,837,000 5,577,540 1.9660 1.523 1.447 1.523 1.432 1.523 3,725,755 1.4970 2.04%
2021-12-28 0 1.960 1.960 2.000 1.950 2.000 419,000 830,120 1.9812 1.492 1.492 1.523 1.485 1.523 550,261 1.5086 0.51%
2021-12-24 0 1.950 1.950 2.000 1.950 2.000 142,000 281,480 1.9823 1.485 1.485 1.523 1.485 1.523 186,485 1.5094 0.00%
2021-12-23 0 1.950 1.950 2.020 1.880 1.950 75,000 144,110 1.9215 1.485 1.485 1.538 1.432 1.485 98,495 1.4631 3.72%
2021-12-22 0 1.880 1.880 1.920 1.870 1.960 486,000 931,560 1.9168 1.432 1.432 1.462 1.424 1.492 638,251 1.4596 -1.05%
2021-12-21 0 1.900 1.900 1.960 1.900 1.960 10,000 19,070 1.9070 1.447 1.447 1.492 1.447 1.492 13,133 1.4521 1.06%
2021-12-20 0 1.880 1.880 2.000 1.860 1.900 182,000 341,670 1.8773 1.432 1.432 1.523 1.416 1.447 239,016 1.4295 -1.05%
2021-12-17 0 1.900 1.900 1.960 1.860 1.980 578,000 1,100,400 1.9038 1.447 1.447 1.492 1.416 1.508 759,072 1.4497 -4.04%
2021-12-16 0 1.980 1.940 1.980 1.930 1.980 62,000 122,530 1.9763 1.508 1.477 1.508 1.470 1.508 81,423 1.5049 0.00%
2021-12-15 0 1.980 1.930 1.980 1.960 2.010 298,000 590,620 1.9819 1.508 1.470 1.508 1.492 1.531 391,355 1.5092 0.51%
2021-12-14 0 1.970 1.920 1.980 1.940 1.980 24,000 46,930 1.9554 1.500 1.462 1.508 1.477 1.508 31,519 1.4890 0.00%
2021-12-13 0 1.970 1.970 2.040 1.950 2.010 260,000 515,630 1.9832 1.500 1.500 1.553 1.485 1.531 341,451 1.5101 -0.51%
2021-12-10 0 1.980 1.950 2.000 1.950 2.050 87,000 172,430 1.9820 1.508 1.485 1.523 1.485 1.561 114,255 1.5092 0.00%
2021-12-09 0 1.980 1.980 2.000 1.950 2.040 268,000 531,850 1.9845 1.508 1.508 1.523 1.485 1.553 351,957 1.5111 1.54%
2021-12-08 0 1.950 1.920 1.950 1.940 1.970 57,000 111,100 1.9491 1.485 1.462 1.485 1.477 1.500 74,857 1.4842 0.52%
2021-12-07 0 1.940 1.940 1.970 1.880 1.990 920,000 1,772,520 1.9267 1.477 1.477 1.500 1.432 1.515 1,208,211 1.4671 1.57%
2021-12-06 0 1.910 1.910 1.930 1.910 1.990 153,000 294,760 1.9265 1.454 1.454 1.470 1.454 1.515 200,931 1.4670 -2.05%
2021-12-03 0 1.950 1.950 2.000 1.950 2.030 365,000 727,440 1.9930 1.485 1.485 1.523 1.485 1.546 479,345 1.5176 -1.02%
2021-12-02 0 1.970 1.970 2.000 1.890 1.990 382,000 750,650 1.9651 1.500 1.500 1.523 1.439 1.515 501,670 1.4963 -1.01%
2021-12-01 0 1.990 1.980 2.000 1.960 2.060 301,000 604,040 2.0068 1.515 1.508 1.523 1.492 1.569 395,295 1.5281 1.53%
2021-11-30 0 1.960 1.960 1.990 1.950 2.060 162,000 320,650 1.9793 1.492 1.492 1.515 1.485 1.569 212,750 1.5072 -1.51%
2021-11-29 0 1.990 1.980 2.000 1.950 1.990 102,000 200,660 1.9673 1.515 1.508 1.523 1.485 1.515 133,954 1.4980 -0.50%
2021-11-26 0 2.000 1.950 2.090 1.950 2.020 736,000 1,467,340 1.9937 1.523 1.485 1.591 1.485 1.538 966,569 1.5181 -0.50%
2021-11-25 0 2.010 1.990 2.010 1.980 2.090 774,000 1,549,710 2.0022 1.531 1.515 1.531 1.508 1.591 1,016,473 1.5246 0.50%
2021-11-24 0 2.000 1.990 2.000 1.980 2.070 809,000 1,628,510 2.0130 1.523 1.515 1.523 1.508 1.576 1,062,438 1.5328 0.00%
2021-11-23 0 2.000 2.000 2.030 2.000 2.220 218,000 446,460 2.0480 1.523 1.523 1.546 1.523 1.690 286,293 1.5594 -1.48%
2021-11-22 0 2.030 2.030 2.080 2.030 2.090 295,000 604,580 2.0494 1.546 1.546 1.584 1.546 1.591 387,415 1.5605 0.00%
2021-11-19 0 2.030 2.030 2.080 2.020 2.120 236,000 480,740 2.0370 1.546 1.546 1.584 1.538 1.614 309,932 1.5511 -1.46%
2021-11-18 0 2.060 2.060 2.090 2.050 2.120 182,000 378,360 2.0789 1.569 1.569 1.591 1.561 1.614 239,016 1.5830 1.48%
2021-11-17 0 2.030 2.030 2.050 2.000 2.090 173,000 350,310 2.0249 1.546 1.546 1.561 1.523 1.591 227,196 1.5419 -0.98%
2021-11-16 0 2.050 2.030 2.090 2.010 2.060 125,000 255,390 2.0431 1.561 1.546 1.591 1.531 1.569 164,159 1.5557 -1.44%
2021-11-15 0 2.080 2.060 2.080 2.030 2.080 155,000 317,060 2.0455 1.584 1.569 1.584 1.546 1.584 203,557 1.5576 4.00%
2021-11-12 0 2.000 1.990 2.000 1.930 2.100 3,010,000 6,025,430 2.0018 1.523 1.515 1.523 1.470 1.599 3,952,951 1.5243 -3.85%
2021-11-11 0 2.080 2.080 2.150 2.070 2.190 376,000 793,620 2.1107 1.584 1.584 1.637 1.576 1.668 493,791 1.6072 -2.80%
2021-11-10 0 2.140 2.140 2.200 2.130 2.200 8,000 17,260 2.1575 1.630 1.630 1.675 1.622 1.675 10,506 1.6428 -0.47%
2021-11-09 0 2.150 2.030 2.150 2.150 2.160 31,000 66,710 2.1519 1.637 1.546 1.637 1.637 1.645 40,711 1.6386 -1.38%
2021-11-08 0 2.180 2.160 2.190 2.180 2.180 3,000 6,540 2.1800 1.660 1.645 1.668 1.660 1.660 3,940 1.6600 2.83%
2021-11-05 0 2.120 2.110 2.190 2.110 2.310 229,000 502,350 2.1937 1.614 1.607 1.668 1.607 1.759 300,739 1.6704 -7.02%
2021-11-04 0 2.280 2.280 2.410 - - 0 0 - 1.736 1.736 1.835 - - 0 - 0.00%
2021-11-03 0 2.280 2.260 2.280 2.260 2.360 1,596,000 3,741,060 2.3440 1.736 1.721 1.736 1.721 1.797 2,095,983 1.7849 -4.60%
2021-11-02 0 2.390 2.380 2.420 2.390 2.510 39,000 94,990 2.4356 1.820 1.812 1.843 1.820 1.911 51,218 1.8546 1.70%
2021-11-01 0 2.350 2.320 2.500 - - 0 0 - 1.789 1.767 1.904 - - 0 - -2.08%
2021-10-29 0 2.400 2.320 2.450 - - 0 0 - 1.827 1.767 1.866 - - 0 - -2.83%
2021-10-28 0 2.470 2.310 2.520 - - 0 0 - 1.881 1.759 1.919 - - 0 - 0.00%
2021-10-27 0 2.470 2.300 2.520 2.530 2.530 2,000 5,060 2.5300 1.881 1.751 1.919 1.926 1.926 2,627 1.9265 6.93%
2021-10-26 0 2.310 2.310 2.540 2.310 2.420 166,000 392,920 2.3670 1.759 1.759 1.934 1.759 1.843 218,003 1.8024 -4.94%
2021-10-25 0 2.430 2.430 2.530 2.420 2.530 155,000 381,920 2.4640 1.850 1.850 1.926 1.843 1.926 203,557 1.8762 -1.62%
2021-10-22 0 2.470 2.420 2.470 2.470 2.470 3,000 7,410 2.4700 1.881 1.843 1.881 1.881 1.881 3,940 1.8808 2.49%
2021-10-21 0 2.410 2.420 2.490 2.410 2.500 10,000 24,640 2.4640 1.835 1.843 1.896 1.835 1.904 13,133 1.8762 -1.23%
2021-10-20 0 2.440 2.440 2.490 2.440 2.500 7,000 17,260 2.4657 1.858 1.858 1.896 1.858 1.904 9,193 1.8775 0.00%
2021-10-19 0 2.440 2.410 2.450 2.400 2.440 17,000 40,960 2.4094 1.858 1.835 1.866 1.827 1.858 22,326 1.8347 0.41%
2021-10-18 0 2.430 2.430 2.490 2.420 2.570 280,000 687,840 2.4566 1.850 1.850 1.896 1.843 1.957 367,716 1.8706 1.25%
2021-10-15 0 2.400 2.300 2.400 2.400 2.400 2,000 4,800 2.4000 1.827 1.751 1.827 1.827 1.827 2,627 1.8275 -0.41%
2021-10-12 0 2.410 2.300 2.410 2.430 2.430 1,000 2,430 2.4300 1.835 1.751 1.835 1.850 1.850 1,313 1.8503 1.26%
2021-10-11 0 2.380 2.300 2.380 2.270 2.440 38,000 90,680 2.3863 1.812 1.751 1.812 1.729 1.858 49,904 1.8171 1.71%
2021-10-08 0 2.340 2.240 2.350 2.340 2.340 10,000 23,400 2.3400 1.782 1.706 1.789 1.782 1.782 13,133 1.7818 0.00%
2021-10-07 0 2.340 2.300 2.350 2.340 2.440 6,000 14,140 2.3567 1.782 1.751 1.789 1.782 1.858 7,880 1.7945 1.74%
2021-10-06 0 2.300 2.200 2.310 2.270 2.310 8,000 18,200 2.2750 1.751 1.675 1.759 1.729 1.759 10,506 1.7323 2.22%
2021-10-05 0 2.250 2.200 2.270 2.210 2.300 34,000 76,530 2.2509 1.713 1.675 1.729 1.683 1.751 44,651 1.7139 2.27%
2021-10-04 0 2.200 2.200 2.240 2.200 2.250 16,000 35,740 2.2338 1.675 1.675 1.706 1.675 1.713 21,012 1.7009 -2.65%
2021-09-30 0 2.260 2.210 2.270 2.260 2.260 5,000 11,300 2.2600 1.721 1.683 1.729 1.721 1.721 6,566 1.7209 2.26%
2021-09-29 0 2.210 2.210 2.270 2.110 2.260 49,000 106,230 2.1680 1.683 1.683 1.729 1.607 1.721 64,350 1.6508 -3.07%
2021-09-28 0 2.280 2.250 2.350 2.280 2.320 14,000 31,960 2.2829 1.736 1.713 1.789 1.736 1.767 18,386 1.7383 2.24%
2021-09-27 0 2.230 2.220 2.290 2.160 2.310 63,000 142,870 2.2678 1.698 1.690 1.744 1.645 1.759 82,736 1.7268 -3.04%
2021-09-24 0 2.300 2.300 2.350 2.260 2.360 115,000 266,640 2.3186 1.751 1.751 1.789 1.721 1.797 151,026 1.7655 -2.54%
2021-09-23 0 2.360 2.370 2.430 2.300 2.430 235,000 546,640 2.3261 1.797 1.805 1.850 1.751 1.850 308,619 1.7712 0.00%
2021-09-21 0 2.360 2.360 2.390 2.360 2.380 39,000 92,680 2.3764 1.797 1.797 1.820 1.797 1.812 51,218 1.8095 0.00%
2021-09-20 0 2.360 2.360 2.370 2.340 2.370 54,000 127,265 2.3568 1.797 1.797 1.805 1.782 1.805 70,917 1.7946 -3.28%
2021-09-17 0 2.440 2.410 2.450 2.340 2.440 94,000 224,890 2.3924 1.858 1.835 1.866 1.782 1.858 123,448 1.8217 1.24%
2021-09-16 0 2.410 2.410 2.430 2.360 2.570 72,000 173,210 2.4057 1.835 1.835 1.850 1.797 1.957 94,556 1.8318 2.12%
2021-09-15 0 2.360 2.360 2.440 2.330 2.440 356,000 852,320 2.3942 1.797 1.797 1.858 1.774 1.858 467,525 1.8230 -4.45%
2021-09-14 0 2.470 2.460 2.470 2.420 2.630 427,000 1,056,920 2.4752 1.881 1.873 1.881 1.843 2.003 560,767 1.8848 -0.80%
2021-09-13 0 2.490 2.450 2.520 2.460 2.510 25,000 62,270 2.4908 1.896 1.866 1.919 1.873 1.911 32,832 1.8966 -1.58%
2021-09-10 0 2.530 2.500 2.530 2.540 2.600 33,000 84,730 2.5676 1.926 1.904 1.926 1.934 1.980 43,338 1.9551 0.40%
2021-09-09 0 2.520 2.520 2.560 2.500 2.580 220,000 557,730 2.5351 1.919 1.919 1.949 1.904 1.965 288,920 1.9304 0.80%
2021-09-08 0 2.500 2.500 2.520 2.500 2.560 198,000 500,740 2.5290 1.904 1.904 1.919 1.904 1.949 260,028 1.9257 -1.96%
2021-09-07 0 2.550 2.510 2.570 2.550 2.550 35,000 89,250 2.5500 1.942 1.911 1.957 1.942 1.942 45,965 1.9417 2.00%
2021-09-06 0 2.500 2.500 2.540 2.340 2.550 121,000 296,320 2.4489 1.904 1.904 1.934 1.782 1.942 158,906 1.8648 2.88%
2021-09-03 0 2.430 2.430 2.440 2.250 2.560 1,102,000 2,640,090 2.3957 1.850 1.850 1.858 1.713 1.949 1,447,227 1.8242 -4.71%
2021-09-02 0 2.550 2.480 2.550 2.350 2.550 1,244,000 2,997,410 2.4095 1.942 1.888 1.942 1.789 1.942 1,633,711 1.8347 -3.04%
2021-09-01 0 2.630 2.630 2.650 2.590 2.640 223,000 585,490 2.6255 2.003 2.003 2.018 1.972 2.010 292,860 1.9992 0.00%
2021-08-31 0 2.630 2.630 2.640 2.630 2.640 26,000 68,530 2.6358 2.003 2.003 2.010 2.003 2.010 34,145 2.0070 -0.38%
2021-08-30 0 2.640 2.550 2.640 2.450 2.670 346,000 902,955 2.6097 2.010 1.942 2.010 1.866 2.033 454,392 1.9872 1.54%
2021-08-27 0 2.600 2.600 2.640 2.530 2.650 170,000 443,120 2.6066 1.980 1.980 2.010 1.926 2.018 223,256 1.9848 -0.38%
2021-08-26 0 2.610 2.610 2.650 2.540 2.650 378,000 974,630 2.5784 1.987 1.987 2.018 1.934 2.018 496,417 1.9633 2.76%
2021-08-25 0 2.540 2.550 2.580 2.430 2.580 351,000 890,665 2.5375 1.934 1.942 1.965 1.850 1.965 460,959 1.9322 2.79%
2021-08-24 0 2.500 2.500 2.510 2.410 2.510 661,000 1,628,430 2.4636 1.882 1.882 1.889 1.814 1.889 878,261 1.8542 -0.40%
2021-08-23 0 2.510 2.500 2.590 2.450 2.550 474,000 1,187,750 2.5058 1.889 1.882 1.949 1.844 1.919 629,797 1.8859 3.29%
2021-08-20 0 2.430 2.430 2.450 2.410 2.510 725,000 1,795,975 2.4772 1.829 1.829 1.844 1.814 1.889 963,297 1.8644 -2.02%
2021-08-19 0 2.480 2.480 2.510 2.480 2.600 790,000 2,022,940 2.5607 1.867 1.867 1.889 1.867 1.957 1,049,662 1.9272 -3.12%
2021-08-18 0 2.560 2.560 2.580 2.470 2.730 374,000 964,260 2.5782 1.927 1.927 1.942 1.859 2.055 496,928 1.9404 -1.92%
2021-08-17 0 2.610 2.610 2.620 2.560 2.690 534,000 1,397,960 2.6179 1.964 1.964 1.972 1.927 2.025 709,518 1.9703 0.00%
2021-08-16 0 2.610 2.610 2.630 2.450 2.730 1,266,346 3,330,350 2.6299 1.964 1.964 1.979 1.844 2.055 1,682,576 1.9793 7.41%
2021-08-13 0 2.430 2.430 2.460 2.220 2.500 1,888,000 4,476,470 2.3710 1.829 1.829 1.851 1.671 1.882 2,508,558 1.7845 10.96%
2021-08-12 0 2.190 2.190 2.250 2.110 2.250 175,000 385,970 2.2055 1.648 1.648 1.693 1.588 1.693 232,520 1.6599 -0.90%
2021-08-11 0 2.210 2.160 2.230 2.120 2.220 172,000 375,650 2.1840 1.663 1.626 1.678 1.596 1.671 228,534 1.6437 1.84%
2021-08-10 0 2.170 2.150 2.240 2.110 2.280 932,000 2,039,605 2.1884 1.633 1.618 1.686 1.588 1.716 1,238,335 1.6471 4.83%
2021-08-09 0 2.070 2.050 2.070 2.000 2.090 106,000 218,840 2.0645 1.558 1.543 1.558 1.505 1.573 140,841 1.5538 1.97%
2021-08-06 0 2.030 2.030 2.090 2.000 2.090 223,000 456,150 2.0455 1.528 1.528 1.573 1.505 1.573 296,297 1.5395 1.00%
2021-08-05 0 2.010 2.010 2.030 2.000 2.080 425,000 855,230 2.0123 1.513 1.513 1.528 1.505 1.565 564,691 1.5145 -1.47%
2021-08-04 0 2.040 2.020 2.050 2.000 2.100 545,000 1,109,610 2.0360 1.535 1.520 1.543 1.505 1.581 724,134 1.5323 2.00%
2021-08-03 0 2.000 1.980 2.050 1.810 2.110 1,274,000 2,460,640 1.9314 1.505 1.490 1.543 1.362 1.588 1,692,745 1.4536 1.01%
2021-08-02 0 1.980 1.980 2.000 1.940 1.980 314,000 611,960 1.9489 1.490 1.490 1.505 1.460 1.490 417,207 1.4668 0.00%
2021-07-30 0 1.980 1.880 1.980 1.870 1.980 267,000 507,370 1.9003 1.490 1.415 1.490 1.407 1.490 354,759 1.4302 4.76%
2021-07-29 0 1.890 1.890 1.970 1.830 2.040 968,000 1,868,440 1.9302 1.422 1.422 1.483 1.377 1.535 1,286,168 1.4527 -7.35%
2021-07-28 0 2.040 1.950 2.040 2.010 2.040 55,000 110,430 2.0078 1.535 1.468 1.535 1.513 1.535 73,078 1.5111 0.99%
2021-07-27 0 2.020 2.000 2.020 1.950 2.050 411,000 825,940 2.0096 1.520 1.505 1.520 1.468 1.543 546,090 1.5125 -0.98%
2021-07-26 0 2.040 2.040 2.050 2.030 2.120 204,000 421,540 2.0664 1.535 1.535 1.543 1.528 1.596 271,052 1.5552 -1.92%
2021-07-23 0 2.080 2.080 2.120 2.030 2.140 568,000 1,183,080 2.0829 1.565 1.565 1.596 1.528 1.611 754,693 1.5676 -2.80%
2021-07-22 0 2.140 2.110 2.200 2.080 2.150 143,000 304,490 2.1293 1.611 1.588 1.656 1.565 1.618 190,002 1.6026 2.39%
2021-07-21 0 2.090 2.060 2.110 2.050 2.100 100,000 208,220 2.0822 1.573 1.550 1.588 1.543 1.581 132,869 1.5671 0.48%
2021-07-20 0 2.080 2.080 2.110 2.050 2.100 85,000 176,450 2.0759 1.565 1.565 1.588 1.543 1.581 112,938 1.5624 -2.35%
2021-07-19 0 2.130 2.130 2.160 2.130 2.160 15,000 31,980 2.1320 1.603 1.603 1.626 1.603 1.626 19,930 1.6046 -1.39%
2021-07-16 0 2.160 2.110 2.170 2.050 2.160 1,020,000 2,142,990 2.1010 1.626 1.588 1.633 1.543 1.626 1,355,259 1.5812 0.47%
2021-07-15 0 2.150 2.150 2.180 2.070 2.260 475,000 1,035,750 2.1805 1.618 1.618 1.641 1.558 1.701 631,126 1.6411 -5.29%
2021-07-14 0 2.270 2.250 2.300 2.200 2.360 674,000 1,548,000 2.2967 1.708 1.693 1.731 1.656 1.776 895,534 1.7286 0.44%
2021-07-13 0 2.260 2.260 2.310 2.010 2.440 747,000 1,717,990 2.2999 1.701 1.701 1.739 1.513 1.836 992,528 1.7309 -5.04%
2021-07-12 0 2.380 2.360 2.400 2.350 2.380 32,000 75,870 2.3709 1.791 1.776 1.806 1.769 1.791 42,518 1.7844 1.28%
2021-07-09 0 2.350 2.320 2.380 2.310 2.390 21,000 49,370 2.3510 1.769 1.746 1.791 1.739 1.799 27,902 1.7694 0.86%
2021-07-08 0 2.330 2.330 2.360 2.330 2.400 292,000 683,280 2.3400 1.754 1.754 1.776 1.754 1.806 387,976 1.7611 -1.27%
2021-07-07 0 2.360 2.350 2.420 2.350 2.380 135,000 319,250 2.3648 1.776 1.769 1.821 1.769 1.791 179,373 1.7798 -0.42%
2021-07-06 0 2.370 2.370 2.450 2.360 2.560 453,000 1,087,680 2.4011 1.784 1.784 1.844 1.776 1.927 601,895 1.8071 -1.25%
2021-07-05 0 2.400 2.400 2.500 - - 0 0 - 1.806 1.806 1.882 - - 0 - 0.00%
2021-07-02 0 2.400 2.340 2.570 2.340 2.460 245,000 577,820 2.3584 1.806 1.761 1.934 1.761 1.851 325,528 1.7750 -1.23%
2021-06-30 0 2.430 2.430 2.450 2.320 2.450 460,000 1,105,700 2.4037 1.829 1.829 1.844 1.746 1.844 611,195 1.8091 0.00%
2021-06-29 0 2.430 2.430 2.490 2.300 2.510 452,000 1,110,590 2.4571 1.829 1.829 1.874 1.731 1.889 600,566 1.8492 -2.41%
2021-06-28 0 2.490 2.450 2.520 2.330 2.490 59,000 141,990 2.4066 1.874 1.844 1.897 1.754 1.874 78,392 1.8113 2.47%
2021-06-25 0 2.430 2.420 2.470 2.430 2.430 7,000 17,010 2.4300 1.829 1.821 1.859 1.829 1.829 9,301 1.8289 -3.19%
2021-06-24 0 2.510 2.480 2.570 2.480 2.510 5,000 12,430 2.4860 1.889 1.867 1.934 1.867 1.889 6,643 1.8710 -2.33%
2021-06-23 0 2.570 2.540 2.570 2.490 2.570 171,000 436,900 2.5550 1.934 1.912 1.934 1.874 1.934 227,205 1.9229 2.80%
2021-06-22 0 2.500 2.490 2.560 2.450 2.500 62,000 154,250 2.4879 1.882 1.874 1.927 1.844 1.882 82,379 1.8725 0.81%
2021-06-21 0 2.480 2.400 2.470 2.450 2.550 13,000 32,470 2.4977 1.867 1.806 1.859 1.844 1.919 17,273 1.8798 -0.40%
2021-06-18 0 2.490 2.420 2.500 2.380 2.490 48,000 116,700 2.4313 1.874 1.821 1.882 1.791 1.874 63,777 1.8298 3.75%
2021-06-17 0 2.400 2.350 2.450 2.310 2.420 272,000 645,830 2.3744 1.806 1.769 1.844 1.739 1.821 361,402 1.7870 -2.83%
2021-06-16 0 2.470 2.400 2.480 2.430 2.490 14,000 34,260 2.4471 1.859 1.806 1.867 1.829 1.874 18,602 1.8418 0.82%
2021-06-15 0 2.450 2.420 2.460 2.390 2.460 184,000 451,950 2.4563 1.844 1.821 1.851 1.799 1.851 244,478 1.8486 -1.21%
2021-06-11 0 2.480 2.440 2.480 2.400 2.500 37,000 90,380 2.4427 1.867 1.836 1.867 1.806 1.882 49,161 1.8384 -1.20%
2021-06-10 0 2.510 2.510 2.560 2.450 2.510 27,000 67,270 2.4915 1.889 1.889 1.927 1.844 1.889 35,875 1.8751 0.40%
2021-06-09 0 2.500 2.500 2.520 2.460 2.530 62,000 154,490 2.4918 1.882 1.882 1.897 1.851 1.904 82,379 1.8754 0.81%
2021-06-08 0 2.480 2.460 2.530 2.450 2.510 123,000 304,400 2.4748 1.867 1.851 1.904 1.844 1.889 163,428 1.8626 -0.80%
2021-06-07 0 2.500 2.500 2.520 2.370 2.530 100,000 249,630 2.4963 1.882 1.882 1.897 1.784 1.904 132,869 1.8788 1.21%
2021-06-04 0 2.470 2.460 2.510 2.310 2.570 693,000 1,671,340 2.4117 1.859 1.851 1.889 1.739 1.934 920,779 1.8151 -1.59%
2021-06-03 0 2.510 2.500 2.510 2.410 2.590 332,000 839,730 2.5293 1.889 1.882 1.889 1.814 1.949 441,124 1.9036 3.72%
2021-06-02 0 2.420 2.420 2.500 2.400 2.540 108,000 266,530 2.4679 1.821 1.821 1.882 1.806 1.912 143,498 1.8574 0.83%
2021-06-01 0 2.400 2.400 2.410 2.250 2.420 336,000 787,470 2.3437 1.806 1.806 1.814 1.693 1.821 446,438 1.7639 6.19%
2021-05-31 0 2.260 2.260 2.350 2.120 2.380 7,928,283 18,320,141 2.3107 1.701 1.701 1.769 1.596 1.791 10,534,195 1.7391 -4.64%
2021-05-28 0 2.370 2.330 2.390 2.300 2.370 126,000 294,560 2.3378 1.784 1.754 1.799 1.731 1.784 167,414 1.7595 -0.42%
2021-05-27 0 2.380 2.380 2.430 2.210 2.400 906,000 2,159,320 2.3834 1.791 1.791 1.829 1.663 1.806 1,203,789 1.7938 5.31%
2021-05-26 0 2.260 2.260 2.310 2.120 2.380 337,000 757,830 2.2488 1.701 1.701 1.739 1.596 1.791 447,767 1.6925 4.63%
2021-05-25 0 2.160 2.160 2.200 2.100 2.160 814,000 1,732,920 2.1289 1.626 1.626 1.656 1.581 1.626 1,081,550 1.6023 0.00%
2021-05-24 0 2.160 2.160 2.240 2.110 2.210 243,000 528,830 2.1763 1.626 1.626 1.686 1.588 1.663 322,871 1.6379 1.41%
2021-05-21 0 2.130 2.130 2.160 2.060 2.160 152,000 324,910 2.1376 1.603 1.603 1.626 1.550 1.626 201,960 1.6088 1.43%
2021-05-20 0 2.100 2.090 2.100 2.080 2.150 230,000 484,950 2.1085 1.581 1.573 1.581 1.565 1.618 305,598 1.5869 -1.87%
2021-05-18 0 2.140 2.140 2.150 1.980 2.150 347,000 734,010 2.1153 1.611 1.611 1.618 1.490 1.618 461,054 1.5920 8.63%
2021-05-17 0 1.970 1.970 2.040 1.970 2.030 198,000 397,350 2.0068 1.483 1.483 1.535 1.483 1.528 263,080 1.5104 -1.50%
2021-05-14 0 2.000 2.000 2.010 2.000 2.090 183,000 368,450 2.0134 1.505 1.505 1.513 1.505 1.573 243,149 1.5153 -4.31%
2021-05-13 0 2.090 2.060 2.090 2.060 2.100 171,000 353,250 2.0658 1.573 1.550 1.573 1.550 1.581 227,205 1.5548 0.00%
2021-05-12 0 2.090 2.090 2.120 2.000 2.120 248,083 514,159 2.0725 1.573 1.573 1.596 1.505 1.596 329,624 1.5598 5.56%
2021-05-11 0 1.980 1.950 2.020 1.900 2.020 862,000 1,702,100 1.9746 1.490 1.468 1.520 1.430 1.520 1,145,327 1.4861 -2.46%
2021-05-10 0 2.030 2.020 2.030 2.000 2.210 1,110,000 2,304,470 2.0761 1.528 1.520 1.528 1.505 1.663 1,474,841 1.5625 -4.69%
2021-05-07 0 2.130 2.130 2.160 2.080 2.170 892,000 1,883,660 2.1117 1.603 1.603 1.626 1.565 1.633 1,185,188 1.5893 -1.84%
2021-05-06 0 2.170 2.170 2.180 2.160 2.280 320,000 707,910 2.2122 1.633 1.633 1.641 1.626 1.716 425,179 1.6650 -3.21%
2021-05-05 0 2.260 2.260 2.300 2.250 2.340 437,000 1,005,210 2.3003 1.687 1.687 1.717 1.680 1.747 585,297 1.7174 -0.44%
2021-05-04 0 2.270 2.270 2.320 2.080 2.300 346,000 769,810 2.2249 1.695 1.695 1.732 1.553 1.717 463,416 1.6612 6.07%
2021-05-03 0 2.140 2.140 2.220 2.050 2.150 200,000 418,010 2.0901 1.598 1.598 1.658 1.531 1.605 267,871 1.5605 2.88%
2021-04-30 0 2.080 2.080 2.140 2.080 2.200 347,000 739,950 2.1324 1.553 1.553 1.598 1.553 1.643 464,755 1.5921 -4.59%
2021-04-29 0 2.180 2.180 2.190 2.160 2.210 62,000 135,330 2.1827 1.628 1.628 1.635 1.613 1.650 83,040 1.6297 0.93%
2021-04-28 0 2.160 2.160 2.180 2.120 2.270 38,000 83,500 2.1974 1.613 1.613 1.628 1.583 1.695 50,895 1.6406 -0.92%
2021-04-27 0 2.180 2.180 2.220 2.150 2.290 131,000 286,220 2.1849 1.628 1.628 1.658 1.605 1.710 175,455 1.6313 3.32%
2021-04-26 0 2.110 2.110 2.160 2.100 2.230 632,000 1,366,140 2.1616 1.575 1.575 1.613 1.568 1.665 846,471 1.6139 -4.09%
2021-04-23 0 2.200 2.200 2.260 2.180 2.340 136,000 303,930 2.2348 1.643 1.643 1.687 1.628 1.747 182,152 1.6686 -2.65%
2021-04-22 0 2.260 2.260 2.300 2.220 2.310 250,000 569,540 2.2782 1.687 1.687 1.717 1.658 1.725 334,838 1.7009 0.44%
2021-04-21 0 2.250 2.240 2.310 2.250 2.310 80,000 182,280 2.2785 1.680 1.672 1.725 1.680 1.725 107,148 1.7012 -0.44%
2021-04-20 0 2.260 2.260 2.290 2.200 2.300 66,000 147,390 2.2332 1.687 1.687 1.710 1.643 1.717 88,397 1.6674 1.80%
2021-04-19 0 2.220 2.220 2.290 2.180 2.310 231,000 518,180 2.2432 1.658 1.658 1.710 1.628 1.725 309,391 1.6748 -0.89%
2021-04-16 0 2.240 2.240 2.290 2.190 2.300 142,000 319,170 2.2477 1.672 1.672 1.710 1.635 1.717 190,188 1.6782 -0.88%
2021-04-15 0 2.260 2.240 2.260 - - 0 0 - 1.687 1.672 1.687 - - 0 - 0.00%
2021-04-14 0 2.260 2.260 2.290 2.200 2.310 306,000 690,160 2.2554 1.687 1.687 1.710 1.643 1.725 409,842 1.6840 -1.31%
2021-04-13 0 2.290 2.290 2.360 2.270 2.330 7,000 16,190 2.3129 1.710 1.710 1.762 1.695 1.740 9,375 1.7268 0.44%
2021-04-12 0 2.280 2.280 2.300 2.280 2.330 143,634 331,881 2.3106 1.702 1.702 1.717 1.702 1.740 192,377 1.7252 -0.87%
2021-04-09 0 2.300 2.290 2.310 2.280 2.300 61,000 140,260 2.2993 1.717 1.710 1.725 1.702 1.717 81,701 1.7168 -0.86%
2021-04-08 0 2.320 2.280 2.350 2.270 2.380 185,000 434,990 2.3513 1.732 1.702 1.755 1.695 1.777 247,780 1.7555 2.20%
2021-04-07 0 2.270 2.270 2.280 2.270 2.500 620,000 1,430,380 2.3071 1.695 1.695 1.702 1.695 1.867 830,399 1.7225 -0.44%
2021-04-01 0 2.280 2.280 2.300 2.220 2.290 465,000 1,058,380 2.2761 1.702 1.702 1.717 1.658 1.710 622,799 1.6994 0.00%
2021-03-31 0 2.280 2.280 2.300 2.250 2.310 340,000 778,660 2.2902 1.702 1.702 1.717 1.680 1.725 455,380 1.7099 -0.87%
2021-03-30 0 2.300 2.300 2.340 2.280 2.350 521,000 1,207,530 2.3177 1.717 1.717 1.747 1.702 1.755 697,803 1.7305 -2.13%
2021-03-29 0 2.350 2.350 2.370 2.310 2.410 31,000 73,610 2.3745 1.755 1.755 1.770 1.725 1.799 41,520 1.7729 -2.08%
2021-03-26 0 2.400 2.400 2.480 2.390 2.490 126,000 304,570 2.4172 1.792 1.792 1.852 1.784 1.859 168,758 1.8048 0.84%
2021-03-25 0 2.380 2.380 2.410 2.370 2.480 56,000 136,550 2.4384 1.777 1.777 1.799 1.770 1.852 75,004 1.8206 -0.83%
2021-03-24 0 2.400 2.390 2.400 2.320 2.610 677,000 1,648,420 2.4349 1.792 1.784 1.792 1.732 1.949 906,742 1.8180 -5.14%
2021-03-23 0 2.530 2.530 2.560 2.530 2.570 51,000 129,650 2.5422 1.889 1.889 1.911 1.889 1.919 68,307 1.8980 -1.94%
2021-03-22 0 2.580 2.570 2.620 2.440 2.600 75,000 193,440 2.5792 1.926 1.919 1.956 1.822 1.941 100,451 1.9257 4.03%
2021-03-19 0 2.480 2.470 2.480 2.460 2.630 6,794,000 16,863,140 2.4821 1.852 1.844 1.852 1.837 1.964 9,099,564 1.8532 -1.59%
2021-03-18 0 2.520 2.520 2.590 2.400 2.550 153,000 381,390 2.4927 1.882 1.882 1.934 1.792 1.904 204,921 1.8612 4.56%
2021-03-17 0 2.410 2.400 2.450 2.340 2.530 2,196,000 5,354,555 2.4383 1.799 1.792 1.829 1.747 1.889 2,941,219 1.8205 -4.37%
2021-03-16 0 2.520 2.520 2.580 2.500 2.910 919,000 2,385,610 2.5959 1.882 1.882 1.926 1.867 2.173 1,230,865 1.9382 -11.58%
2021-03-15 0 2.850 2.700 2.850 2.800 2.850 16,000 44,940 2.8088 2.128 2.016 2.128 2.091 2.128 21,430 2.0971 1.79%
2021-03-12 0 2.800 2.750 2.830 2.780 2.870 157,000 444,250 2.8296 2.091 2.053 2.113 2.076 2.143 210,278 2.1127 1.45%
2021-03-11 0 2.760 2.750 2.830 2.470 2.860 125,000 339,400 2.7152 2.061 2.053 2.113 1.844 2.135 167,419 2.0272 6.15%
2021-03-10 0 2.600 2.570 2.680 2.450 2.850 165,000 441,060 2.6731 1.941 1.919 2.001 1.829 2.128 220,993 1.9958 -2.62%
2021-03-09 0 2.670 2.630 2.780 2.610 2.700 33,000 87,340 2.6467 1.993 1.964 2.076 1.949 2.016 44,199 1.9761 -3.96%
2021-03-08 0 2.780 2.720 2.930 2.730 2.810 43,000 120,290 2.7974 2.076 2.031 2.188 2.038 2.098 57,592 2.0887 -1.07%
2021-03-05 0 2.810 2.690 2.900 2.650 2.900 175,000 495,520 2.8315 2.098 2.008 2.165 1.979 2.165 234,387 2.1141 4.07%
2021-03-04 0 2.700 2.700 2.890 2.700 3.140 88,000 252,310 2.8672 2.016 2.016 2.158 2.016 2.344 117,863 2.1407 -6.90%
2021-03-03 0 2.900 2.900 2.970 2.870 3.140 135,000 400,730 2.9684 2.165 2.165 2.217 2.143 2.344 180,813 2.2163 0.00%
2021-03-02 0 2.900 2.900 3.140 2.800 3.270 21,000 61,170 2.9129 2.165 2.165 2.344 2.091 2.441 28,126 2.1748 0.69%
2021-03-01 0 2.880 2.880 2.930 2.850 2.880 36,000 103,020 2.8617 2.150 2.150 2.188 2.128 2.150 48,217 2.1366 1.05%
2021-02-26 0 2.850 2.850 2.910 2.800 3.010 257,000 735,560 2.8621 2.128 2.128 2.173 2.091 2.247 344,214 2.1369 -5.63%
2021-02-25 0 3.020 2.900 3.030 2.900 3.100 440,000 1,319,150 2.9981 2.255 2.165 2.262 2.165 2.315 589,315 2.2384 1.00%
2021-02-24 0 2.990 2.980 3.040 2.900 3.430 205,000 614,650 2.9983 2.232 2.225 2.270 2.165 2.561 274,567 2.2386 -0.99%
2021-02-23 0 3.020 3.020 3.110 2.930 3.120 126,000 376,640 2.9892 2.255 2.255 2.322 2.188 2.329 168,758 2.2318 -0.66%
2021-02-22 0 3.040 3.010 3.150 2.940 3.080 45,000 135,550 3.0122 2.270 2.247 2.352 2.195 2.300 60,271 2.2490 3.40%
2021-02-19 0 2.940 2.950 2.980 2.900 3.180 169,000 508,690 3.0100 2.195 2.203 2.225 2.165 2.374 226,351 2.2474 -3.29%
2021-02-18 0 3.040 3.030 3.120 3.000 3.250 224,000 694,640 3.1011 2.270 2.262 2.329 2.240 2.427 300,015 2.3154 -8.43%
2021-02-17 0 3.320 3.280 3.320 3.160 3.340 336,000 1,103,330 3.2837 2.479 2.449 2.479 2.359 2.494 450,023 2.4517 0.30%
2021-02-16 0 3.310 3.300 3.350 3.240 3.420 140,000 460,980 3.2927 2.471 2.464 2.501 2.419 2.553 187,509 2.4584 2.48%
2021-02-11 0 3.230 3.230 3.270 3.210 3.330 114,000 369,380 3.2402 2.412 2.412 2.441 2.397 2.486 152,686 2.4192 -2.42%
2021-02-10 0 3.310 3.310 3.390 3.150 3.420 275,000 910,890 3.3123 2.471 2.471 2.531 2.352 2.553 368,322 2.4731 0.91%
2021-02-09 0 3.280 3.230 3.290 3.250 3.410 135,000 447,610 3.3156 2.449 2.412 2.456 2.427 2.546 180,813 2.4755 -3.81%
2021-02-08 0 3.410 3.370 3.410 3.340 3.440 221,000 744,870 3.3705 2.546 2.516 2.546 2.494 2.568 295,997 2.5165 2.10%
2021-02-05 0 3.340 3.250 3.360 3.260 3.400 123,000 407,330 3.3116 2.494 2.427 2.509 2.434 2.539 164,740 2.4726 -1.76%
2021-02-04 0 3.400 3.360 3.400 3.210 3.550 410,000 1,403,380 3.4229 2.539 2.509 2.539 2.397 2.651 549,135 2.5556 1.19%
2021-02-03 0 3.360 3.360 3.380 3.110 3.380 414,000 1,338,810 3.2338 2.509 2.509 2.524 2.322 2.524 554,492 2.4145 3.07%
2021-02-02 0 3.260 3.190 3.260 3.090 3.260 300,000 949,210 3.1640 2.434 2.382 2.434 2.307 2.434 401,806 2.3624 4.49%
2021-02-01 0 3.120 3.080 3.120 3.020 3.120 245,000 750,100 3.0616 2.329 2.300 2.329 2.255 2.329 328,141 2.2859 -0.95%
2021-01-29 0 3.150 3.100 3.170 3.010 3.150 262,000 801,330 3.0585 2.352 2.315 2.367 2.247 2.352 350,910 2.2836 3.28%
2021-01-28 0 3.050 3.020 3.090 2.980 3.080 978,000 2,945,780 3.0120 2.277 2.255 2.307 2.225 2.300 1,309,887 2.2489 1.67%
2021-01-27 0 3.000 3.000 3.050 3.000 3.100 843,000 2,543,890 3.0177 2.240 2.240 2.277 2.240 2.315 1,129,075 2.2531 -2.91%
2021-01-26 0 3.090 3.060 3.100 2.990 3.140 185,000 559,340 3.0235 2.307 2.285 2.315 2.232 2.344 247,780 2.2574 0.98%
2021-01-25 0 3.060 3.050 3.080 3.050 3.240 323,000 1,010,020 3.1270 2.285 2.277 2.300 2.277 2.419 432,611 2.3347 0.33%
2021-01-22 0 3.050 3.030 3.050 2.850 3.150 735,000 2,235,390 3.0413 2.277 2.262 2.277 2.128 2.352 984,424 2.2708 5.90%
2021-01-21 0 2.880 2.850 2.890 2.820 2.880 604,000 1,716,820 2.8424 2.150 2.128 2.158 2.105 2.150 808,969 2.1222 1.41%
2021-01-20 0 2.840 2.810 2.840 2.730 2.860 418,000 1,175,160 2.8114 2.120 2.098 2.120 2.038 2.135 559,850 2.0991 4.03%
2021-01-19 0 2.730 2.700 2.770 2.580 2.730 331,000 894,580 2.7027 2.038 2.016 2.068 1.926 2.038 443,326 2.0179 0.00%
2021-01-18 0 2.730 2.500 2.730 2.660 2.740 499,000 1,350,850 2.7071 2.038 1.867 2.038 1.986 2.046 668,337 2.0212 1.11%
2021-01-15 0 2.700 2.510 2.790 2.700 2.790 120,000 331,240 2.7603 2.016 1.874 2.083 2.016 2.083 160,722 2.0609 -1.46%
2021-01-14 0 2.740 2.680 2.790 2.730 2.820 197,000 547,230 2.7778 2.046 2.001 2.083 2.038 2.105 263,853 2.0740 -1.79%
2021-01-13 0 2.790 2.750 2.800 2.750 2.830 611,000 1,693,050 2.7709 2.083 2.053 2.091 2.053 2.113 818,345 2.0689 0.00%
2021-01-12 0 2.790 2.720 2.790 2.650 2.820 237,000 654,840 2.7630 2.083 2.031 2.083 1.979 2.105 317,427 2.0630 5.28%
2021-01-11 0 2.650 2.600 2.650 2.580 2.720 151,000 403,200 2.6702 1.979 1.941 1.979 1.926 2.031 202,242 1.9936 3.52%
2021-01-08 0 2.560 2.520 2.560 2.510 2.610 89,000 227,800 2.5596 1.911 1.882 1.911 1.874 1.949 119,202 1.9110 1.99%
2021-01-07 0 2.510 2.500 2.510 2.500 2.530 14,000 35,240 2.5171 1.874 1.867 1.874 1.867 1.889 18,751 1.8794 -2.71%
2021-01-06 0 2.580 2.530 2.600 2.500 2.620 93,000 237,870 2.5577 1.926 1.889 1.941 1.867 1.956 124,560 1.9097 -0.77%
2021-01-05 0 2.600 2.540 2.610 2.480 2.620 256,000 662,360 2.5873 1.941 1.896 1.949 1.852 1.956 342,874 1.9318 7.00%
2021-01-04 0 2.430 2.380 2.480 2.320 2.450 47,000 112,490 2.3934 1.814 1.777 1.852 1.732 1.829 62,950 1.7870 -2.80%
2020-12-31 0 2.500 2.460 2.500 2.470 2.590 54,000 136,390 2.5257 1.867 1.837 1.867 1.844 1.934 72,325 1.8858 -2.34%
2020-12-30 0 2.560 2.560 2.600 2.400 2.630 4,640,000 11,056,815 2.3829 1.911 1.911 1.941 1.792 1.964 6,214,598 1.7792 8.02%
2020-12-29 0 2.370 2.340 2.380 2.340 2.380 26,000 61,720 2.3738 1.770 1.747 1.777 1.747 1.777 34,823 1.7724 -0.42%
2020-12-28 0 2.380 2.340 2.380 2.310 2.440 171,000 406,640 2.3780 1.777 1.747 1.777 1.725 1.822 229,029 1.7755 3.03%
2020-12-24 0 2.310 2.310 2.380 2.290 2.310 16,000 36,780 2.2988 1.725 1.725 1.777 1.710 1.725 21,430 1.7163 -1.70%
2020-12-23 0 2.350 2.310 2.370 2.300 2.370 17,000 39,280 2.3106 1.755 1.725 1.770 1.717 1.770 22,769 1.7252 1.73%
2020-12-22 0 2.310 2.310 2.360 2.310 2.310 7,000 16,170 2.3100 1.725 1.725 1.762 1.725 1.725 9,375 1.7247 0.87%
2020-12-21 0 2.290 2.290 2.350 2.260 2.430 256,000 604,930 2.3630 1.710 1.710 1.755 1.687 1.814 342,874 1.7643 -2.97%
2020-12-18 0 2.360 2.350 2.360 2.360 2.580 257,000 623,430 2.4258 1.762 1.755 1.762 1.762 1.926 344,214 1.8112 -5.98%
2020-12-17 0 2.510 2.500 2.570 2.490 2.610 48,000 122,530 2.5527 1.874 1.867 1.919 1.859 1.949 64,289 1.9059 -3.46%
2020-12-16 0 2.600 2.600 2.630 2.600 2.630 6,000 15,700 2.6167 1.941 1.941 1.964 1.941 1.964 8,036 1.9537 -3.70%
2020-12-15 0 2.700 2.660 2.700 2.620 2.740 35,000 94,100 2.6886 2.016 1.986 2.016 1.956 2.046 46,877 2.0074 0.00%
2020-12-14 0 2.700 2.620 2.700 - - 0 0 - 2.016 1.956 2.016 - - 0 - -1.46%
2020-12-11 0 2.740 2.670 2.740 2.670 2.750 26,000 70,870 2.7258 2.046 1.993 2.046 1.993 2.053 34,823 2.0351 4.18%
2020-12-10 0 2.630 2.620 2.720 2.600 2.730 93,000 249,530 2.6831 1.964 1.956 2.031 1.941 2.038 124,560 2.0033 -4.01%
2020-12-09 0 2.740 2.570 2.740 2.720 2.750 54,000 147,980 2.7404 2.046 1.919 2.046 2.031 2.053 72,325 2.0460 3.79%
2020-12-08 0 2.640 2.630 2.700 2.630 2.770 33,000 87,420 2.6491 1.971 1.964 2.016 1.964 2.068 44,199 1.9779 -0.38%
2020-12-07 0 2.650 2.650 2.750 2.630 2.790 161,000 436,040 2.7083 1.979 1.979 2.053 1.964 2.083 215,636 2.0221 -3.64%
2020-12-04 0 2.750 2.740 2.750 2.610 2.750 435,000 1,161,720 2.6706 2.053 2.046 2.053 1.949 2.053 582,619 1.9940 5.36%
2020-12-03 0 2.610 2.600 2.630 2.570 2.620 238,000 619,915 2.6047 1.949 1.941 1.964 1.919 1.956 318,766 1.9447 0.38%
2020-12-02 0 2.600 2.550 2.600 2.440 2.640 109,000 277,700 2.5477 1.941 1.904 1.941 1.822 1.971 145,989 1.9022 6.56%
2020-12-01 0 2.440 2.440 2.480 2.410 2.480 32,000 78,610 2.4566 1.822 1.822 1.852 1.799 1.852 42,859 1.8341 -1.61%
2020-11-30 0 2.480 2.360 2.590 2.480 2.480 5,000 12,400 2.4800 1.852 1.762 1.934 1.852 1.852 6,697 1.8516 -0.80%
2020-11-27 0 2.500 2.500 2.550 2.410 2.610 162,000 407,250 2.5139 1.867 1.867 1.904 1.799 1.949 216,975 1.8769 2.46%
2020-11-26 0 2.440 2.440 2.580 2.390 2.570 140,000 341,970 2.4426 1.822 1.822 1.926 1.784 1.919 187,509 1.8237 0.83%
2020-11-25 0 2.420 2.420 2.630 2.420 2.500 57,000 141,190 2.4770 1.807 1.807 1.964 1.807 1.867 76,343 1.8494 -3.20%
2020-11-24 0 2.500 2.500 2.580 2.420 2.520 96,000 238,690 2.4864 1.867 1.867 1.926 1.807 1.882 128,578 1.8564 -3.10%
2020-11-23 0 2.580 2.550 2.580 2.560 2.720 134,000 353,840 2.6406 1.926 1.904 1.926 1.911 2.031 179,473 1.9715 -0.77%
2020-11-20 0 2.600 2.590 2.620 2.310 2.650 918,000 2,336,360 2.5451 1.941 1.934 1.956 1.725 1.979 1,229,526 1.9002 11.59%
2020-11-19 0 2.330 2.260 2.330 2.310 2.340 10,000 23,310 2.3310 1.740 1.687 1.740 1.725 1.747 13,394 1.7404 -1.69%
2020-11-18 0 2.370 2.310 2.370 2.280 2.400 298,000 705,330 2.3669 1.770 1.725 1.770 1.702 1.792 399,127 1.7672 5.33%
2020-11-17 0 2.250 2.230 2.280 2.170 2.250 79,000 176,110 2.2292 1.680 1.665 1.702 1.620 1.680 105,809 1.6644 1.35%
2020-11-16 0 2.220 2.180 2.280 2.170 2.220 3,000 6,610 2.2033 1.658 1.628 1.702 1.620 1.658 4,018 1.6451 2.30%
2020-11-13 0 2.170 2.170 2.220 2.170 2.220 44,000 97,380 2.2132 1.620 1.620 1.658 1.620 1.658 58,932 1.6524 -2.25%
2020-11-12 0 2.220 2.200 2.300 2.210 2.290 12,000 26,840 2.2367 1.658 1.643 1.717 1.650 1.710 16,072 1.6700 -3.06%
2020-11-11 0 2.290 2.190 2.290 2.290 2.300 7,000 16,080 2.2971 1.710 1.635 1.710 1.710 1.717 9,375 1.7151 1.33%
2020-11-10 0 2.260 2.260 2.320 2.260 2.320 761,940 1,754,176 2.3022 1.687 1.687 1.732 1.687 1.732 1,020,507 1.7189 -0.44%
2020-11-09 0 2.270 2.260 2.370 2.220 2.370 144,000 326,880 2.2700 1.695 1.687 1.770 1.658 1.770 192,867 1.6948 0.89%
2020-11-06 0 2.250 2.250 2.320 2.230 2.250 1,380,000 3,107,030 2.2515 1.680 1.680 1.732 1.665 1.680 1,848,307 1.6810 0.45%
2020-11-05 0 2.240 2.180 2.240 2.160 2.240 44,000 97,810 2.2230 1.672 1.628 1.672 1.613 1.672 58,932 1.6597 0.00%
2020-11-04 0 2.240 2.150 2.280 - - 0 0 - 1.672 1.605 1.702 - - 0 - -1.75%
2020-11-03 0 2.280 2.280 2.320 2.250 2.360 1,103,000 2,516,040 2.2811 1.702 1.702 1.732 1.680 1.762 1,477,306 1.7031 1.33%
2020-11-02 0 2.250 2.250 2.300 2.250 2.280 17,000 38,520 2.2659 1.680 1.680 1.717 1.680 1.702 22,769 1.6918 0.00%
2020-10-30 0 2.250 2.220 2.290 2.250 2.250 98,000 220,500 2.2500 1.680 1.658 1.710 1.680 1.680 131,257 1.6799 0.00%
2020-10-29 0 2.250 2.220 2.270 2.160 2.270 197,000 442,260 2.2450 1.680 1.658 1.695 1.613 1.695 263,853 1.6762 0.00%
2020-10-28 0 2.250 2.200 2.300 2.250 2.250 36,000 81,000 2.2500 1.680 1.643 1.717 1.680 1.680 48,217 1.6799 0.00%
2020-10-27 0 2.250 2.250 2.370 2.190 2.380 108,000 250,390 2.3184 1.680 1.680 1.770 1.635 1.777 144,650 1.7310 -4.66%
2020-10-23 0 2.360 2.360 2.400 2.260 2.430 3,363,000 7,619,670 2.2657 1.762 1.762 1.792 1.687 1.814 4,504,244 1.6917 0.43%
2020-10-22 0 2.350 2.270 2.390 2.230 2.390 137,000 315,620 2.3038 1.755 1.695 1.784 1.665 1.784 183,491 1.7201 2.62%
2020-10-21 0 2.290 2.160 2.300 - - 0 0 - 1.710 1.613 1.717 - - 0 - 0.00%
2020-10-20 0 2.290 2.200 2.290 2.200 2.300 511,000 1,153,790 2.2579 1.710 1.643 1.710 1.643 1.717 684,409 1.6858 0.44%
2020-10-19 0 2.280 2.150 2.280 2.090 2.280 50,000 108,700 2.1740 1.702 1.605 1.702 1.560 1.702 66,968 1.6232 5.07%
2020-10-16 0 2.170 2.170 2.230 2.170 2.180 50,000 108,640 2.1728 1.620 1.620 1.665 1.620 1.628 66,968 1.6223 -3.12%
2020-10-15 0 2.240 2.170 2.330 2.060 2.330 113,000 239,360 2.1182 1.672 1.620 1.740 1.538 1.740 151,347 1.5815 -2.61%
2020-10-14 0 2.300 2.200 2.350 2.300 2.370 33,000 76,000 2.3030 1.717 1.643 1.755 1.717 1.770 44,199 1.7195 0.00%
2020-10-12 0 2.300 2.300 2.390 2.230 2.300 105,000 234,620 2.2345 1.717 1.717 1.784 1.665 1.717 140,632 1.6683 2.22%
2020-10-09 0 2.250 2.220 2.290 2.200 2.300 394,000 881,140 2.2364 1.680 1.658 1.710 1.643 1.717 527,705 1.6698 1.81%
2020-10-08 0 2.210 2.150 2.280 2.200 2.220 81,060 179,102 2.2095 1.650 1.605 1.702 1.643 1.658 108,568 1.6497 0.45%
2020-10-07 0 2.200 2.200 2.260 2.090 2.210 547,000 1,184,540 2.1655 1.643 1.643 1.687 1.560 1.650 732,626 1.6168 3.29%
2020-10-06 0 2.130 2.130 2.160 2.090 2.180 654,000 1,398,365 2.1382 1.590 1.590 1.613 1.560 1.628 875,937 1.5964 -0.93%
2020-10-05 0 2.150 2.150 2.310 2.120 2.120 2,000 4,240 2.1200 1.605 1.605 1.725 1.583 1.583 2,679 1.5829 1.42%
2020-09-30 0 2.120 2.120 2.130 2.060 2.140 100,000 211,670 2.1167 1.583 1.583 1.590 1.538 1.598 133,935 1.5804 -1.85%
2020-09-29 0 2.160 2.160 2.230 2.160 2.160 8,000 17,280 2.1600 1.613 1.613 1.665 1.613 1.613 10,715 1.6127 0.47%
2020-09-28 0 2.150 2.090 2.150 2.150 2.230 35,000 77,350 2.2100 1.605 1.560 1.605 1.605 1.665 46,877 1.6501 -2.27%
2020-09-25 0 2.200 2.200 2.230 2.200 2.280 98,000 217,250 2.2168 1.643 1.643 1.665 1.643 1.702 131,257 1.6552 -4.35%
2020-09-24 0 2.300 2.300 2.340 2.300 2.310 993,000 2,310,330 2.3266 1.717 1.717 1.747 1.717 1.725 1,329,977 1.7371 -1.71%
2020-09-23 0 2.340 2.330 2.340 2.260 2.360 380,000 876,330 2.3061 1.747 1.740 1.747 1.687 1.762 508,954 1.7218 4.46%
2020-09-22 0 2.240 2.190 2.280 2.080 2.250 323,000 709,950 2.1980 1.672 1.635 1.702 1.553 1.680 432,611 1.6411 1.82%
2020-09-21 0 2.200 2.200 2.240 2.060 2.340 3,097,000 6,660,660 2.1507 1.643 1.643 1.672 1.538 1.747 4,147,976 1.6058 -2.22%
2020-09-18 0 2.250 2.230 2.250 2.230 2.640 2,230,000 5,211,960 2.3372 1.680 1.665 1.680 1.665 1.971 2,986,757 1.7450 -17.28%
2020-09-17 0 2.720 2.670 2.720 2.580 2.740 404,000 1,079,780 2.6727 2.031 1.993 2.031 1.926 2.046 541,099 1.9955 4.21%
2020-09-16 0 2.610 2.580 2.610 2.520 2.680 186,580 479,758 2.5713 1.949 1.926 1.949 1.882 2.001 249,896 1.9198 3.57%
2020-09-15 0 2.520 2.520 2.590 2.520 2.690 512,952 1,322,820 2.5788 1.882 1.882 1.934 1.882 2.008 687,024 1.9254 -6.67%
2020-09-14 0 2.700 2.570 2.700 2.560 2.730 131,880 348,894 2.6455 2.016 1.919 2.016 1.911 2.038 176,634 1.9752 0.00%
2020-09-11 0 2.700 2.580 2.700 2.570 2.700 122,799 320,853 2.6128 2.016 1.926 2.016 1.919 2.016 164,471 1.9508 0.37%
2020-09-10 0 2.690 2.600 2.700 2.580 2.720 42,000 111,730 2.6602 2.008 1.941 2.016 1.926 2.031 56,253 1.9862 1.13%
2020-09-09 0 2.660 2.560 2.660 2.520 2.670 290,000 759,680 2.6196 1.986 1.911 1.986 1.882 1.993 388,412 1.9559 4.31%
2020-09-08 0 2.550 2.550 2.600 2.550 2.680 78,000 202,780 2.5997 1.904 1.904 1.941 1.904 2.001 104,470 1.9410 -2.30%
2020-09-07 0 2.610 2.530 2.640 2.550 2.690 112,000 291,930 2.6065 1.949 1.889 1.971 1.904 2.008 150,008 1.9461 -1.88%
2020-09-04 0 2.660 2.600 2.670 2.600 2.710 139,000 368,810 2.6533 1.986 1.941 1.993 1.941 2.023 186,170 1.9810 -2.21%
2020-09-03 0 2.720 2.660 2.730 2.620 2.800 362,000 983,980 2.7182 2.031 1.986 2.038 1.956 2.091 484,846 2.0295 1.87%
2020-09-02 0 2.670 2.660 2.680 2.660 2.770 149,000 402,245 2.6996 1.993 1.986 2.001 1.986 2.068 199,564 2.0156 -2.55%
2020-09-01 0 2.740 2.700 2.740 2.720 2.770 107,000 292,262 2.7314 2.046 2.016 2.046 2.031 2.068 143,311 2.0394 -2.49%
2020-08-31 0 2.810 2.780 2.810 2.780 2.840 100,000 279,580 2.7958 2.098 2.076 2.098 2.076 2.120 133,935 2.0874 -0.35%
2020-08-28 0 2.820 2.810 2.820 2.740 2.850 233,000 652,580 2.8008 2.105 2.098 2.105 2.046 2.128 312,069 2.0911 2.55%
2020-08-27 0 2.750 2.680 2.750 2.690 2.770 96,000 262,120 2.7304 2.053 2.001 2.053 2.008 2.068 128,578 2.0386 1.10%
2020-08-26 0 2.720 2.680 2.720 2.660 2.730 189,000 508,700 2.6915 2.031 2.001 2.031 1.986 2.038 253,138 2.0096 1.64%
2020-08-25 0 2.700 2.650 2.700 2.660 2.700 114,000 305,050 2.6759 1.998 1.961 1.998 1.968 1.998 154,056 1.9801 0.75%
2020-08-24 0 2.680 2.660 2.680 2.660 2.700 137,000 366,550 2.6755 1.983 1.968 1.983 1.968 1.998 185,137 1.9799 -0.37%
2020-08-21 0 2.690 2.690 2.710 2.650 2.720 64,000 172,520 2.6956 1.991 1.991 2.005 1.961 2.013 86,487 1.9947 0.37%
2020-08-20 0 2.680 2.640 2.680 2.600 2.710 220,000 579,080 2.6322 1.983 1.954 1.983 1.924 2.005 297,300 1.9478 -0.37%
2020-08-19 0 2.690 2.670 2.690 2.630 2.690 81,000 215,520 2.6607 1.991 1.976 1.991 1.946 1.991 109,461 1.9689 1.89%
2020-08-18 0 2.640 2.640 2.670 2.550 2.690 550,000 1,438,590 2.6156 1.954 1.954 1.976 1.887 1.991 743,251 1.9355 -0.75%
2020-08-17 0 2.660 2.660 2.680 2.600 2.800 231,000 620,510 2.6862 1.968 1.968 1.983 1.924 2.072 312,165 1.9878 -0.37%
2020-08-14 0 2.670 2.630 2.680 2.600 2.710 238,000 629,420 2.6446 1.976 1.946 1.983 1.924 2.005 321,625 1.9570 1.52%
2020-08-13 0 2.630 2.630 2.680 2.630 2.700 333,000 885,690 2.6597 1.946 1.946 1.983 1.946 1.998 450,005 1.9682 1.15%
2020-08-12 0 2.600 2.600 2.630 2.460 2.630 317,000 805,650 2.5415 1.924 1.924 1.946 1.820 1.946 428,383 1.8807 -1.89%
2020-08-11 0 2.650 2.650 2.690 2.630 2.700 52,000 138,190 2.6575 1.961 1.961 1.991 1.946 1.998 70,271 1.9665 0.00%
2020-08-10 0 2.650 2.650 2.700 2.630 2.670 12,000 31,680 2.6400 1.961 1.961 1.998 1.946 1.976 16,216 1.9536 -0.38%
2020-08-07 0 2.660 2.670 2.700 2.660 2.750 97,000 261,470 2.6956 1.968 1.976 1.998 1.968 2.035 131,082 1.9947 -1.48%
2020-08-06 0 2.700 2.700 2.710 2.650 2.700 105,000 280,390 2.6704 1.998 1.998 2.005 1.961 1.998 141,893 1.9761 1.12%
2020-08-05 0 2.670 2.670 2.690 2.620 2.670 383,000 1,012,130 2.6426 1.976 1.976 1.991 1.939 1.976 517,573 1.9555 0.38%
2020-08-04 0 2.660 2.650 2.670 2.620 2.670 80,000 211,960 2.6495 1.968 1.961 1.976 1.939 1.976 108,109 1.9606 0.38%
2020-08-03 0 2.650 2.630 2.650 2.620 2.660 31,000 82,240 2.6529 1.961 1.946 1.961 1.939 1.968 41,892 1.9631 -0.75%
2020-07-31 0 2.670 2.670 2.720 2.560 2.660 258,000 684,270 2.6522 1.976 1.976 2.013 1.894 1.968 348,652 1.9626 0.75%
2020-07-30 0 2.650 2.650 2.690 2.640 2.660 33,000 87,380 2.6479 1.961 1.961 1.991 1.954 1.968 44,595 1.9594 -1.49%
2020-07-29 0 2.690 2.640 2.720 2.630 2.690 170,000 448,940 2.6408 1.991 1.954 2.013 1.946 1.991 229,732 1.9542 0.37%
2020-07-28 0 2.680 2.650 2.680 2.640 2.680 14,000 37,480 2.6771 1.983 1.961 1.983 1.954 1.983 18,919 1.9811 -0.37%
2020-07-27 0 2.690 2.650 2.690 2.650 2.770 59,000 156,510 2.6527 1.991 1.961 1.991 1.961 2.050 79,731 1.9630 -0.74%
2020-07-24 0 2.710 2.640 2.710 2.630 2.880 120,000 329,490 2.7458 2.005 1.954 2.005 1.946 2.131 162,164 2.0318 -0.73%
2020-07-23 0 2.730 2.690 2.740 2.620 2.760 194,000 515,050 2.6549 2.020 1.991 2.028 1.939 2.042 262,165 1.9646 1.11%
2020-07-22 0 2.700 2.700 2.720 2.700 2.780 206,000 563,930 2.7375 1.998 1.998 2.013 1.998 2.057 278,381 2.0257 -3.23%
2020-07-21 0 2.790 2.790 2.800 2.760 2.860 393,000 1,097,910 2.7937 2.065 2.065 2.072 2.042 2.116 531,086 2.0673 -1.41%
2020-07-20 0 2.830 2.800 2.830 2.750 2.830 82,000 228,260 2.7837 2.094 2.072 2.094 2.035 2.094 110,812 2.0599 1.80%
2020-07-17 0 2.780 2.780 2.800 2.710 2.860 446,000 1,233,980 2.7668 2.057 2.057 2.072 2.005 2.116 602,709 2.0474 -4.79%
2020-07-16 0 2.920 2.910 2.920 2.850 2.930 819,000 2,365,410 2.8882 2.161 2.153 2.161 2.109 2.168 1,106,768 2.1372 -1.68%
2020-07-15 0 2.970 2.820 2.970 2.760 2.970 478,000 1,378,120 2.8831 2.198 2.087 2.198 2.042 2.198 645,953 2.1335 6.83%
2020-07-14 0 2.780 2.770 2.790 2.770 2.860 324,000 902,240 2.7847 2.057 2.050 2.065 2.050 2.116 437,842 2.0607 -3.14%
2020-07-13 0 2.870 2.860 2.880 2.800 3.200 1,193,000 3,440,630 2.8840 2.124 2.116 2.131 2.072 2.368 1,612,179 2.1341 -10.59%
2020-07-10 0 3.210 3.180 3.210 3.110 3.440 1,002,000 3,229,950 3.2235 2.375 2.353 2.375 2.301 2.546 1,354,068 2.3854 2.88%
2020-07-09 0 3.120 3.100 3.110 2.990 3.380 2,076,000 6,587,020 3.1729 2.309 2.294 2.301 2.213 2.501 2,805,434 2.3480 4.00%
2020-07-08 0 3.000 2.990 3.000 2.830 3.050 970,000 2,848,420 2.9365 2.220 2.213 2.220 2.094 2.257 1,310,824 2.1730 6.01%
2020-07-07 0 2.830 2.830 2.840 2.820 2.920 916,000 2,604,350 2.8432 2.094 2.094 2.102 2.087 2.161 1,237,850 2.1039 -0.70%
2020-07-06 0 2.850 2.830 2.850 2.720 3.000 767,000 2,177,480 2.8390 2.109 2.094 2.109 2.013 2.220 1,036,497 2.1008 4.78%
2020-07-03 0 2.720 2.690 2.730 2.680 2.750 149,000 402,890 2.7040 2.013 1.991 2.020 1.983 2.035 201,353 2.0009 1.49%
2020-07-02 0 2.680 2.670 2.690 2.650 2.690 141,000 376,150 2.6677 1.983 1.976 1.991 1.961 1.991 190,542 1.9741 0.37%
2020-06-30 0 2.670 2.640 2.670 2.630 2.680 91,000 240,770 2.6458 1.976 1.954 1.976 1.946 1.983 122,974 1.9579 -0.37%
2020-06-29 0 2.680 2.700 2.710 2.610 2.710 82,000 219,560 2.6776 1.983 1.998 2.005 1.931 2.005 110,812 1.9814 -0.37%
2020-06-26 0 2.690 2.710 2.720 2.640 2.730 102,000 274,670 2.6928 1.991 2.005 2.013 1.954 2.020 137,839 1.9927 -1.47%
2020-06-24 0 2.730 2.720 2.730 2.640 2.760 167,000 453,140 2.7134 2.020 2.013 2.020 1.954 2.042 225,678 2.0079 1.11%
2020-06-23 0 2.700 2.680 2.700 2.620 2.770 32,000 85,020 2.6569 1.998 1.983 1.998 1.939 2.050 43,244 1.9661 1.12%
2020-06-22 0 2.670 2.640 2.730 2.650 2.700 74,000 198,010 2.6758 1.976 1.954 2.020 1.961 1.998 100,001 1.9801 -1.84%
2020-06-19 0 2.720 2.690 2.730 2.670 2.770 69,000 186,200 2.6986 2.013 1.991 2.020 1.976 2.050 93,244 1.9969 0.00%
2020-06-18 0 2.720 2.720 2.750 2.710 2.770 112,000 305,250 2.7254 2.013 2.013 2.035 2.005 2.050 151,353 2.0168 -2.16%
2020-06-17 0 2.780 2.720 2.780 2.680 2.780 252,000 685,540 2.7204 2.057 2.013 2.057 1.983 2.057 340,544 2.0131 2.58%
2020-06-16 0 2.710 2.710 2.720 2.700 2.800 230,000 623,750 2.7120 2.005 2.005 2.013 1.998 2.072 310,814 2.0068 -0.73%
2020-06-15 0 2.730 2.740 2.770 2.680 2.790 299,000 813,880 2.7220 2.020 2.028 2.050 1.983 2.065 404,058 2.0143 3.41%
2020-06-12 0 2.640 2.620 2.640 2.520 2.640 257,000 660,230 2.5690 1.954 1.939 1.954 1.865 1.954 347,301 1.9010 1.54%
2020-06-11 0 2.600 2.600 2.620 2.590 2.710 379,000 994,590 2.6242 1.924 1.924 1.939 1.917 2.005 512,167 1.9419 -4.41%
2020-06-10 0 2.720 2.720 2.740 2.690 2.900 479,000 1,322,600 2.7612 2.013 2.013 2.028 1.991 2.146 647,304 2.0432 -3.89%
2020-06-09 0 2.830 2.840 2.850 2.750 2.940 1,873,000 5,315,590 2.8380 2.094 2.102 2.109 2.035 2.176 2,531,107 2.1001 4.81%
2020-06-08 0 2.700 2.680 2.700 2.500 2.760 970,000 2,566,950 2.6463 1.998 1.983 1.998 1.850 2.042 1,310,824 1.9583 7.57%
2020-06-05 0 2.510 2.500 2.510 2.460 2.510 112,000 277,540 2.4780 1.857 1.850 1.857 1.820 1.857 151,353 1.8337 0.00%
2020-06-04 0 2.510 2.500 2.520 2.480 2.520 195,000 488,030 2.5027 1.857 1.850 1.865 1.835 1.865 263,516 1.8520 -1.18%
2020-06-03 0 2.540 2.530 2.540 2.490 2.620 237,000 599,100 2.5278 1.880 1.872 1.880 1.843 1.939 320,274 1.8706 0.79%
2020-06-02 0 2.520 2.470 2.520 2.360 2.520 270,000 661,430 2.4497 1.865 1.828 1.865 1.746 1.865 364,869 1.8128 4.56%
2020-06-01 0 2.410 2.410 2.430 2.300 2.420 640,000 1,519,530 2.3743 1.783 1.783 1.798 1.702 1.791 864,874 1.7569 1.69%
2020-05-29 0 2.370 2.370 2.390 2.360 2.400 66,000 157,390 2.3847 1.754 1.754 1.769 1.746 1.776 89,190 1.7647 0.42%
2020-05-28 0 2.360 2.360 2.400 2.360 2.410 98,000 232,070 2.3681 1.746 1.746 1.776 1.746 1.783 132,434 1.7523 -1.67%
2020-05-27 0 2.400 2.400 2.450 2.380 2.440 151,000 363,030 2.4042 1.776 1.776 1.813 1.761 1.806 204,056 1.7791 -0.83%
2020-05-26 0 2.420 2.420 2.440 2.400 2.530 93,000 225,255 2.4221 1.791 1.791 1.806 1.776 1.872 125,677 1.7923 -0.82%
2020-05-25 0 2.440 2.450 2.470 2.430 2.450 42,000 102,550 2.4417 1.806 1.813 1.828 1.798 1.813 56,757 1.8068 -2.40%
2020-05-22 0 2.500 2.500 2.510 2.420 2.570 948,000 2,326,280 2.4539 1.850 1.850 1.857 1.791 1.902 1,281,094 1.8159 -2.72%
2020-05-21 0 2.570 2.540 2.570 2.440 2.600 625,000 1,579,290 2.5269 1.902 1.880 1.902 1.806 1.924 844,603 1.8699 2.80%
2020-05-20 0 2.500 2.440 2.500 2.410 2.500 289,000 704,440 2.4375 1.850 1.806 1.850 1.783 1.850 390,545 1.8037 1.21%
2020-05-19 0 2.470 2.470 2.480 2.380 2.560 153,944 377,672 2.4533 1.828 1.828 1.835 1.761 1.894 208,035 1.8154 -1.59%
2020-05-18 0 2.510 2.510 2.520 2.300 2.510 1,081,000 2,560,740 2.3689 1.857 1.857 1.865 1.702 1.857 1,460,826 1.7529 3.72%
2020-05-15 0 2.420 2.390 2.420 2.370 2.430 150,000 358,280 2.3885 1.791 1.769 1.791 1.754 1.798 202,705 1.7675 1.26%
2020-05-14 0 2.390 2.380 2.410 2.360 2.420 305,000 724,580 2.3757 1.769 1.761 1.783 1.746 1.791 412,166 1.7580 0.08%
2020-05-13 0 2.420 2.420 2.460 2.340 2.490 353,000 855,010 2.4221 1.767 1.767 1.796 1.709 1.818 483,424 1.7687 -2.81%
2020-05-12 0 2.490 2.460 2.490 2.410 2.490 214,000 523,410 2.4458 1.818 1.796 1.818 1.760 1.818 293,067 1.7860 1.22%
2020-05-11 0 2.460 2.450 2.480 2.450 2.490 17,000 42,040 2.4729 1.796 1.789 1.811 1.789 1.818 23,281 1.8058 -0.40%
2020-05-08 0 2.470 2.450 2.500 2.430 2.470 56,000 137,680 2.4586 1.804 1.789 1.826 1.774 1.804 76,691 1.7953 0.41%
2020-05-07 0 2.460 2.450 2.460 2.420 2.510 142,000 349,440 2.4608 1.796 1.789 1.796 1.767 1.833 194,465 1.7969 -2.77%
2020-05-06 0 2.530 2.510 2.530 2.410 2.540 375,000 937,380 2.4997 1.847 1.833 1.847 1.760 1.855 513,553 1.8253 0.80%
2020-05-05 0 2.510 2.470 2.510 2.460 2.510 27,000 66,780 2.4733 1.833 1.804 1.833 1.796 1.833 36,976 1.8060 -0.40%
2020-05-04 0 2.520 2.470 2.520 2.450 2.620 315,000 792,510 2.5159 1.840 1.804 1.840 1.789 1.913 431,384 1.8371 -0.79%
2020-04-29 0 2.540 2.500 2.540 2.450 2.540 362,000 908,210 2.5089 1.855 1.826 1.855 1.789 1.855 495,750 1.8320 3.25%
2020-04-28 0 2.460 2.440 2.470 2.360 2.460 84,000 201,250 2.3958 1.796 1.782 1.804 1.723 1.796 115,036 1.7495 4.24%
2020-04-27 0 2.360 2.360 2.370 2.340 2.440 1,047,000 2,474,420 2.3633 1.723 1.723 1.731 1.709 1.782 1,433,839 1.7257 -0.84%
2020-04-24 0 2.380 2.380 2.390 2.360 2.450 234,000 565,600 2.4171 1.738 1.738 1.745 1.723 1.789 320,457 1.7650 -2.86%
2020-04-23 0 2.450 2.430 2.450 2.430 2.480 319,000 784,390 2.4589 1.789 1.774 1.789 1.774 1.811 436,862 1.7955 -0.41%
2020-04-22 0 2.460 2.460 2.480 2.400 2.480 175,000 426,980 2.4399 1.796 1.796 1.811 1.752 1.811 239,658 1.7816 2.50%
2020-04-21 0 2.400 2.400 2.410 2.400 2.450 258,000 623,540 2.4168 1.752 1.752 1.760 1.752 1.789 353,324 1.7648 -2.44%
2020-04-20 0 2.460 2.460 2.480 2.450 2.490 476,000 1,174,700 2.4679 1.796 1.796 1.811 1.789 1.818 651,870 1.8020 -1.20%
2020-04-17 0 2.490 2.490 2.500 2.440 2.530 707,000 1,756,170 2.4840 1.818 1.818 1.826 1.782 1.847 968,218 1.8138 0.40%
2020-04-16 0 2.480 2.480 2.510 2.460 2.520 382,000 951,160 2.4899 1.811 1.811 1.833 1.796 1.840 523,139 1.8182 -1.20%
2020-04-15 0 2.510 2.500 2.520 2.480 2.520 390,000 976,800 2.5046 1.833 1.826 1.840 1.811 1.840 534,095 1.8289 0.40%
2020-04-14 0 2.500 2.500 2.530 2.480 2.550 348,000 875,310 2.5153 1.826 1.826 1.847 1.811 1.862 476,577 1.8367 -1.96%
2020-04-09 0 2.550 2.540 2.550 2.510 2.560 478,000 1,216,840 2.5457 1.862 1.855 1.862 1.833 1.869 654,608 1.8589 1.59%
2020-04-08 0 2.510 2.500 2.520 2.500 2.560 535,355 1,350,963 2.5235 1.833 1.826 1.840 1.826 1.869 733,155 1.8427 -1.57%
2020-04-07 0 2.550 2.520 2.550 2.470 2.550 551,000 1,385,530 2.5146 1.862 1.840 1.862 1.804 1.862 754,580 1.8362 0.39%
2020-04-06 0 2.540 2.500 2.540 2.470 2.590 413,440 1,045,712 2.5293 1.855 1.826 1.855 1.804 1.891 566,195 1.8469 -2.31%
2020-04-03 0 2.600 2.590 2.600 2.590 2.650 225,000 586,120 2.6050 1.899 1.891 1.899 1.891 1.935 308,132 1.9022 -1.14%
2020-04-02 0 2.630 2.630 2.650 2.580 2.650 129,000 337,500 2.6163 1.920 1.920 1.935 1.884 1.935 176,662 1.9104 0.77%
2020-04-01 0 2.610 2.600 2.610 2.600 2.670 209,000 548,420 2.6240 1.906 1.899 1.906 1.899 1.950 286,220 1.9161 -2.25%
2020-03-31 0 2.670 2.650 2.670 2.630 2.680 340,000 901,540 2.6516 1.950 1.935 1.950 1.920 1.957 465,621 1.9362 0.75%
2020-03-30 0 2.650 2.630 2.650 2.630 2.700 1,142,000 3,025,510 2.6493 1.935 1.920 1.935 1.920 1.972 1,563,939 1.9345 -1.49%
2020-03-27 0 2.690 2.690 2.700 2.660 2.740 1,250,000 3,367,680 2.6941 1.964 1.964 1.972 1.942 2.001 1,711,842 1.9673 -0.74%
2020-03-26 0 2.710 2.700 2.720 2.660 2.730 628,000 1,701,410 2.7093 1.979 1.972 1.986 1.942 1.993 860,030 1.9783 -1.09%
2020-03-25 0 2.740 2.740 2.750 2.610 2.750 1,336,000 3,589,800 2.6870 2.001 2.001 2.008 1.906 2.008 1,829,617 1.9620 5.38%
2020-03-24 0 2.600 2.600 2.620 2.560 2.730 1,108,000 2,901,120 2.6183 1.899 1.899 1.913 1.869 1.993 1,517,377 1.9119 -3.70%
2020-03-23 0 2.700 2.690 2.700 2.580 2.720 576,135 1,523,084 2.6436 1.972 1.964 1.972 1.884 1.986 789,002 1.9304 -3.57%
2020-03-20 0 2.800 2.800 2.810 2.740 2.920 12,350,000 34,580,010 2.8000 2.045 2.045 2.052 2.001 2.132 16,913,002 2.0446 -1.75%
2020-03-19 0 2.850 2.840 2.850 2.800 3.020 4,072,000 11,594,655 2.8474 2.081 2.074 2.081 2.045 2.205 5,576,497 2.0792 -2.40%
2020-03-18 0 2.920 2.870 2.920 2.840 3.130 3,592,000 10,614,605 2.9551 2.132 2.096 2.132 2.074 2.286 4,919,150 2.1578 0.00%
2020-03-17 0 2.920 2.920 2.990 2.770 3.030 1,508,000 4,337,670 2.8764 2.132 2.132 2.183 2.023 2.213 2,065,167 2.1004 1.74%
2020-03-16 0 2.870 2.870 2.880 2.800 2.990 3,717,000 10,859,160 2.9215 2.096 2.096 2.103 2.045 2.183 5,090,334 2.1333 -2.71%
2020-03-13 0 2.950 2.950 2.990 2.880 3.060 1,860,000 5,530,260 2.9733 2.154 2.154 2.183 2.103 2.234 2,547,221 2.1711 -7.81%
2020-03-12 0 3.200 3.200 3.250 3.100 3.290 858,000 2,748,867 3.2038 2.337 2.337 2.373 2.264 2.402 1,175,009 2.3394 -4.19%
2020-03-11 0 3.340 3.310 3.340 3.310 3.470 794,000 2,703,220 3.4046 2.439 2.417 2.439 2.417 2.534 1,087,362 2.4860 -0.60%
2020-03-10 0 3.360 3.360 3.390 3.220 3.470 1,034,000 3,456,385 3.3427 2.453 2.453 2.475 2.351 2.534 1,416,036 2.4409 -1.18%
2020-03-09 0 3.400 3.380 3.400 3.350 3.510 1,082,000 3,699,210 3.4189 2.483 2.468 2.483 2.446 2.563 1,481,771 2.4965 -3.68%
2020-03-06 0 3.530 3.500 3.530 3.370 3.570 692,000 2,416,930 3.4927 2.578 2.556 2.578 2.461 2.607 947,676 2.5504 -0.56%
2020-03-05 0 3.550 3.520 3.550 3.430 3.550 1,964,000 6,859,290 3.4925 2.592 2.570 2.592 2.505 2.592 2,689,647 2.5503 2.31%
2020-03-04 0 3.470 3.460 3.480 3.330 3.470 782,000 2,678,015 3.4246 2.534 2.527 2.541 2.432 2.534 1,070,929 2.5006 2.06%
2020-03-03 0 3.400 3.340 3.400 3.300 3.570 1,071,000 3,687,780 3.4433 2.483 2.439 2.483 2.410 2.607 1,466,706 2.5143 -3.13%
2020-03-02 0 3.510 3.500 3.510 3.400 3.540 1,172,000 4,066,810 3.4700 2.563 2.556 2.563 2.483 2.585 1,605,023 2.5338 3.54%
2020-02-28 0 3.390 3.380 3.390 3.340 3.520 759,000 2,593,965 3.4176 2.475 2.468 2.475 2.439 2.570 1,039,431 2.4956 -4.78%
2020-02-27 0 3.560 3.550 3.560 3.460 3.580 1,677,000 5,932,420 3.5375 2.600 2.592 2.600 2.527 2.614 2,296,608 2.5831 2.59%
2020-02-26 0 3.470 3.460 3.470 3.370 3.540 971,000 3,337,766 3.4375 2.534 2.527 2.534 2.461 2.585 1,329,759 2.5101 -0.57%
2020-02-25 0 3.490 3.480 3.490 3.360 3.580 2,142,000 7,437,065 3.4720 2.548 2.541 2.548 2.453 2.614 2,933,413 2.5353 -2.51%
2020-02-24 0 3.580 3.560 3.580 3.240 3.640 5,870,000 20,482,680 3.4894 2.614 2.600 2.614 2.366 2.658 8,038,811 2.5480 10.49%
2020-02-21 0 3.240 3.190 3.250 3.100 3.250 472,000 1,512,340 3.2041 2.366 2.329 2.373 2.264 2.373 646,392 2.3397 3.18%
2020-02-20 0 3.140 3.130 3.140 3.050 3.150 282,000 878,690 3.1159 2.293 2.286 2.293 2.227 2.300 386,192 2.2753 0.96%
2020-02-19 0 3.110 3.090 3.110 3.050 3.130 603,000 1,847,580 3.0640 2.271 2.256 2.271 2.227 2.286 825,793 2.2373 1.97%
2020-02-18 0 3.050 3.050 3.070 3.020 3.070 245,000 745,360 3.0423 2.227 2.227 2.242 2.205 2.242 335,521 2.2215 -0.33%
2020-02-17 0 3.060 3.060 3.100 3.000 3.100 636,000 1,929,620 3.0340 2.234 2.234 2.264 2.191 2.264 870,985 2.2154 0.00%
2020-02-14 0 3.060 3.020 3.060 3.020 3.090 269,000 823,640 3.0619 2.234 2.205 2.234 2.205 2.256 368,388 2.2358 -0.65%
2020-02-13 0 3.080 3.050 3.080 3.040 3.100 216,000 661,440 3.0622 2.249 2.227 2.249 2.220 2.264 295,806 2.2361 0.98%
2020-02-12 0 3.050 3.040 3.060 3.040 3.110 118,000 361,080 3.0600 2.227 2.220 2.234 2.220 2.271 161,598 2.2344 -0.33%
2020-02-11 0 3.060 3.050 3.060 3.020 3.090 341,000 1,042,580 3.0574 2.234 2.227 2.234 2.205 2.256 466,991 2.2326 2.00%
2020-02-10 0 3.000 3.000 3.040 2.930 3.150 580,000 1,739,780 2.9996 2.191 2.191 2.220 2.140 2.300 794,295 2.1903 0.67%
2020-02-07 0 2.980 2.930 2.980 2.900 3.020 1,078,000 3,153,210 2.9251 2.176 2.140 2.176 2.118 2.205 1,476,293 2.1359 -0.67%
2020-02-06 0 3.000 2.980 3.000 2.910 3.060 362,000 1,079,560 2.9822 2.191 2.176 2.191 2.125 2.234 495,750 2.1776 1.69%
2020-02-05 0 2.950 2.910 2.950 2.900 3.000 236,000 699,110 2.9623 2.154 2.125 2.154 2.118 2.191 323,196 2.1631 -1.34%
2020-02-04 0 2.990 2.980 2.990 2.930 3.100 624,000 1,875,730 3.0060 2.183 2.176 2.183 2.140 2.264 854,552 2.1950 2.05%
2020-02-03 0 2.930 2.930 3.040 2.820 3.050 566,000 1,678,655 2.9658 2.140 2.140 2.220 2.059 2.227 775,122 2.1657 0.00%
2020-01-31 0 2.930 2.900 2.930 2.780 2.980 643,000 1,863,540 2.8982 2.140 2.118 2.140 2.030 2.176 880,572 2.1163 4.27%
2020-01-30 0 2.810 2.800 2.810 2.720 2.990 707,000 1,978,070 2.7978 2.052 2.045 2.052 1.986 2.183 968,218 2.0430 -5.07%
2020-01-29 0 2.960 2.960 2.980 2.900 3.080 996,000 2,985,895 2.9979 2.161 2.161 2.176 2.118 2.249 1,363,996 2.1891 -5.43%
2020-01-24 0 3.130 3.100 3.130 3.090 3.130 89,000 277,380 3.1166 2.286 2.264 2.286 2.256 2.286 121,883 2.2758 -0.32%
2020-01-23 0 3.140 3.130 3.140 3.100 3.200 302,000 948,100 3.1394 2.293 2.286 2.293 2.264 2.337 413,581 2.2924 -4.85%
2020-01-22 0 3.300 3.260 3.300 3.070 3.300 559,000 1,774,100 3.1737 2.410 2.380 2.410 2.242 2.410 765,536 2.3175 6.80%
2020-01-21 0 3.090 3.070 3.090 3.060 3.270 388,000 1,234,500 3.1817 2.256 2.242 2.256 2.234 2.388 531,356 2.3233 -5.79%
2020-01-20 0 3.280 3.270 3.280 3.270 3.310 262,000 861,310 3.2874 2.395 2.388 2.395 2.388 2.417 358,802 2.4005 -1.20%
2020-01-17 0 3.320 3.310 3.330 3.260 3.390 305,000 1,011,460 3.3163 2.424 2.417 2.432 2.380 2.475 417,690 2.4216 0.00%
2020-01-16 0 3.320 3.320 3.340 3.300 3.420 405,000 1,358,770 3.3550 2.424 2.424 2.439 2.410 2.497 554,637 2.4498 -1.78%
2020-01-15 0 3.380 3.340 3.380 3.280 3.380 322,000 1,072,545 3.3309 2.468 2.439 2.468 2.395 2.468 440,971 2.4322 0.90%
2020-01-14 0 3.350 3.300 3.350 3.280 3.400 985,000 3,281,620 3.3316 2.446 2.410 2.446 2.395 2.483 1,348,932 2.4328 -0.59%
2020-01-13 0 3.370 3.370 3.390 3.300 3.510 962,000 3,294,500 3.4246 2.461 2.461 2.475 2.410 2.563 1,317,434 2.5007 -3.99%
2020-01-10 0 3.510 3.510 3.520 3.420 3.540 833,000 2,909,600 3.4929 2.563 2.563 2.570 2.497 2.585 1,140,772 2.5506 2.33%
2020-01-09 0 3.430 3.430 3.440 3.380 3.490 582,000 2,002,540 3.4408 2.505 2.505 2.512 2.468 2.548 797,034 2.5125 1.48%
2020-01-08 0 3.380 3.350 3.370 3.310 3.450 1,076,000 3,615,990 3.3606 2.468 2.446 2.461 2.417 2.519 1,473,554 2.4539 -0.29%
2020-01-07 0 3.390 3.370 3.400 3.360 3.450 270,000 915,280 3.3899 2.475 2.461 2.483 2.453 2.519 369,758 2.4753 0.00%
2020-01-06 0 3.390 3.390 3.420 3.300 3.460 749,000 2,551,610 3.4067 2.475 2.475 2.497 2.410 2.527 1,025,736 2.4876 0.30%
2020-01-03 0 3.380 3.380 3.390 3.340 3.460 1,104,000 3,730,160 3.3788 2.468 2.468 2.475 2.439 2.527 1,511,899 2.4672 0.00%
2020-01-02 0 3.380 3.330 3.380 3.210 3.380 2,744,000 9,089,060 3.3123 2.468 2.432 2.468 2.344 2.468 3,757,836 2.4187 5.63%
2019-12-31 0 3.200 3.160 3.200 3.030 3.210 918,000 2,873,270 3.1299 2.337 2.307 2.337 2.213 2.344 1,257,177 2.2855 0.95%
2019-12-30 0 3.170 3.160 3.170 3.050 3.200 1,240,000 3,925,130 3.1654 2.315 2.307 2.315 2.227 2.337 1,698,148 2.3114 5.67%
2019-12-27 0 3.000 2.990 3.000 2.930 3.020 560,000 1,678,290 2.9969 2.191 2.183 2.191 2.140 2.205 766,905 2.1884 2.39%
2019-12-24 0 2.930 2.900 2.930 2.880 2.930 145,000 421,940 2.9099 2.140 2.118 2.140 2.103 2.140 198,574 2.1249 -1.35%
2019-12-23 0 2.970 2.960 2.970 2.940 2.980 210,000 620,800 2.9562 2.169 2.161 2.169 2.147 2.176 287,590 2.1586 0.68%
2019-12-20 0 2.950 2.940 2.950 2.900 2.980 396,000 1,160,390 2.9303 2.154 2.147 2.154 2.118 2.176 542,312 2.1397 -0.67%
2019-12-19 0 2.970 2.950 2.970 2.890 2.970 352,000 1,031,760 2.9311 2.169 2.154 2.169 2.110 2.169 482,055 2.1403 1.02%
2019-12-18 0 2.940 2.910 2.940 2.890 2.990 550,000 1,613,850 2.9343 2.147 2.125 2.147 2.110 2.183 753,211 2.1426 0.68%
2019-12-17 0 2.920 2.920 2.950 2.910 3.040 436,000 1,288,030 2.9542 2.132 2.132 2.154 2.125 2.220 597,091 2.1572 -0.34%
2019-12-16 0 2.930 2.910 2.940 2.930 3.050 453,000 1,352,920 2.9866 2.140 2.125 2.147 2.140 2.227 620,372 2.1808 -3.62%
2019-12-13 0 3.040 3.020 3.040 2.700 3.050 1,150,000 3,339,390 2.9038 2.220 2.205 2.220 1.972 2.227 1,574,895 2.1204 10.95%
2019-12-12 0 2.740 2.720 2.740 2.700 2.750 244,000 662,380 2.7147 2.001 1.986 2.001 1.972 2.008 334,152 1.9823 1.48%
2019-12-11 0 2.700 2.700 2.710 2.640 2.730 836,000 2,260,032 2.7034 1.972 1.972 1.979 1.928 1.993 1,144,880 1.9740 -1.10%
2019-12-10 0 2.730 2.720 2.750 2.670 2.730 179,000 485,350 2.7115 1.993 1.986 2.008 1.950 1.993 245,136 1.9799 1.11%
2019-12-09 0 2.700 2.700 2.740 2.690 2.770 187,000 511,000 2.7326 1.972 1.972 2.001 1.964 2.023 256,092 1.9954 -0.74%
2019-12-06 0 2.720 2.710 2.770 2.630 2.820 355,000 960,210 2.7048 1.986 1.979 2.023 1.920 2.059 486,163 1.9751 1.12%
2019-12-05 0 2.690 2.660 2.690 2.650 2.710 704,000 1,882,140 2.6735 1.964 1.942 1.964 1.935 1.979 964,110 1.9522 1.13%
2019-12-04 0 2.660 2.650 2.660 2.640 2.750 678,000 1,829,660 2.6986 1.942 1.935 1.942 1.928 2.008 928,503 1.9705 -4.66%
2019-12-03 0 2.790 2.790 2.800 2.720 2.860 293,000 816,470 2.7866 2.037 2.037 2.045 1.986 2.088 401,256 2.0348 -2.79%
2019-12-02 0 2.870 2.800 2.880 2.690 2.870 576,000 1,615,980 2.8055 2.096 2.045 2.103 1.964 2.096 788,817 2.0486 -0.69%
2019-11-29 0 2.890 2.890 2.900 2.800 2.900 981,000 2,800,050 2.8543 2.110 2.110 2.118 2.045 2.118 1,343,454 2.0842 -2.03%
2019-11-28 0 2.950 2.950 2.980 2.880 2.960 1,057,000 3,096,655 2.9297 2.154 2.154 2.176 2.103 2.161 1,447,534 2.1393 0.00%
2019-11-27 0 2.950 2.950 2.960 2.900 2.960 954,000 2,805,380 2.9406 2.154 2.154 2.161 2.118 2.161 1,306,478 2.1473 1.72%
2019-11-26 0 2.900 2.900 2.930 2.900 3.000 541,000 1,573,400 2.9083 2.118 2.118 2.140 2.118 2.191 740,885 2.1237 0.35%
2019-11-25 0 2.890 2.880 2.890 2.760 2.890 1,056,000 2,975,570 2.8178 2.110 2.103 2.110 2.015 2.110 1,446,164 2.0576 0.35%
2019-11-22 0 2.880 2.880 2.970 2.860 3.020 1,008,000 2,937,690 2.9144 2.103 2.103 2.169 2.088 2.205 1,380,430 2.1281 -3.03%
2019-11-21 0 2.970 2.930 2.980 2.950 3.000 602,000 1,788,320 2.9706 2.169 2.140 2.176 2.154 2.191 824,423 2.1692 -1.33%
2019-11-20 0 3.010 3.010 3.020 3.010 3.030 174,000 524,680 3.0154 2.198 2.198 2.205 2.198 2.213 238,288 2.2019 -0.33%
2019-11-19 0 3.020 3.020 3.030 3.010 3.040 273,000 824,950 3.0218 2.205 2.205 2.213 2.198 2.220 373,866 2.2065 0.33%
2019-11-18 0 3.010 3.010 3.040 3.000 3.050 478,000 1,445,590 3.0242 2.198 2.198 2.220 2.191 2.227 654,608 2.2083 0.00%
2019-11-15 0 3.010 3.010 3.020 3.000 3.060 349,000 1,055,400 3.0241 2.198 2.198 2.205 2.191 2.234 477,946 2.2082 -1.31%
2019-11-14 0 3.050 3.040 3.050 3.000 3.100 570,000 1,737,190 3.0477 2.227 2.220 2.227 2.191 2.264 780,600 2.2255 0.00%
2019-11-13 0 3.050 3.050 3.060 3.000 3.060 1,107,000 3,362,800 3.0378 2.227 2.227 2.234 2.191 2.234 1,516,008 2.2182 0.66%
2019-11-12 0 3.030 3.030 3.040 3.010 3.050 219,000 663,320 3.0289 2.213 2.213 2.220 2.198 2.227 299,915 2.2117 0.00%
2019-11-11 0 3.030 3.030 3.070 3.000 3.100 1,255,000 3,804,810 3.0317 2.213 2.213 2.242 2.191 2.264 1,718,690 2.2138 -2.57%
2019-11-08 0 3.110 3.090 3.130 3.070 3.210 2,414,000 7,474,050 3.0961 2.271 2.256 2.286 2.242 2.344 3,305,910 2.2608 -3.12%
2019-11-07 0 3.210 3.200 3.210 3.150 3.230 225,000 719,780 3.1990 2.344 2.337 2.344 2.300 2.359 308,132 2.3359 -0.62%
2019-11-06 0 3.230 3.220 3.230 3.200 3.330 271,000 880,110 3.2476 2.359 2.351 2.359 2.337 2.432 371,127 2.3714 -2.12%
2019-11-05 0 3.300 3.290 3.300 3.260 3.390 583,000 1,932,983 3.3156 2.410 2.402 2.410 2.380 2.475 798,403 2.4211 0.00%
2019-11-04 0 3.300 3.280 3.300 3.150 3.350 1,463,000 4,829,140 3.3008 2.410 2.395 2.410 2.300 2.446 2,003,540 2.4103 3.45%
2019-11-01 0 3.190 3.150 3.190 3.090 3.190 531,000 1,671,025 3.1469 2.329 2.300 2.329 2.256 2.329 727,191 2.2979 1.27%
2019-10-31 0 3.150 3.150 3.160 3.070 3.170 1,014,000 3,163,990 3.1203 2.300 2.300 2.307 2.242 2.315 1,388,646 2.2785 -1.56%
2019-10-30 0 3.200 3.150 3.200 3.090 3.210 962,000 3,020,940 3.1403 2.337 2.300 2.337 2.256 2.344 1,317,434 2.2930 0.00%
2019-10-29 0 3.200 3.200 3.220 3.170 3.280 739,000 2,366,390 3.2022 2.337 2.337 2.351 2.315 2.395 1,012,041 2.3382 -1.54%
2019-10-28 0 3.250 3.240 3.250 3.200 3.340 744,000 2,408,090 3.2367 2.373 2.366 2.373 2.337 2.439 1,018,889 2.3634 0.00%
2019-10-25 0 3.250 3.250 3.290 3.210 3.320 427,600 1,399,104 3.2720 2.373 2.373 2.402 2.344 2.424 585,587 2.3892 -2.11%
2019-10-24 0 3.320 3.310 3.320 3.280 3.340 641,000 2,119,980 3.3073 2.424 2.417 2.424 2.395 2.439 877,833 2.4150 1.22%
2019-10-23 0 3.280 3.270 3.280 3.230 3.420 399,110 1,305,120 3.2701 2.395 2.388 2.395 2.359 2.497 546,571 2.3878 -0.91%
2019-10-22 0 3.310 3.280 3.310 3.290 3.350 345,000 1,143,410 3.3142 2.417 2.395 2.417 2.402 2.446 472,468 2.4201 -0.30%
2019-10-21 0 3.320 3.290 3.320 3.280 3.390 877,000 2,906,220 3.3138 2.424 2.402 2.424 2.395 2.475 1,201,029 2.4198 -2.06%
2019-10-18 0 3.390 3.350 3.390 3.330 3.440 575,000 1,942,970 3.3791 2.475 2.446 2.475 2.432 2.512 787,447 2.4674 0.59%
2019-10-17 0 3.370 3.330 3.370 3.300 3.440 759,000 2,553,860 3.3648 2.461 2.432 2.461 2.410 2.512 1,039,431 2.4570 -0.30%
2019-10-16 0 3.380 3.370 3.380 3.370 3.490 736,000 2,515,720 3.4181 2.468 2.461 2.468 2.461 2.548 1,007,933 2.4959 -3.15%
2019-10-15 0 3.490 3.440 3.490 3.440 3.610 1,240,000 4,342,030 3.5016 2.548 2.512 2.548 2.512 2.636 1,698,148 2.5569 -2.79%
2019-10-14 0 3.590 3.570 3.600 3.410 3.600 2,037,000 7,193,250 3.5313 2.621 2.607 2.629 2.490 2.629 2,789,618 2.5786 1.70%
2019-10-11 0 3.530 3.510 3.530 3.510 3.600 895,000 3,182,320 3.5557 2.578 2.563 2.578 2.563 2.629 1,225,679 2.5964 -1.94%
2019-10-10 0 3.600 3.600 3.610 3.400 3.600 1,613,000 5,678,210 3.5203 2.629 2.629 2.636 2.483 2.629 2,208,961 2.5705 2.27%
2019-10-09 0 3.520 3.490 3.520 3.420 3.560 880,000 3,078,120 3.4979 2.570 2.548 2.570 2.497 2.600 1,205,137 2.5542 0.28%
2019-10-08 0 3.510 3.500 3.510 3.380 3.580 1,653,000 5,775,120 3.4937 2.563 2.556 2.563 2.468 2.614 2,263,740 2.5511 3.24%
2019-10-04 0 3.400 3.330 3.400 3.210 3.450 1,220,000 4,050,080 3.3197 2.483 2.432 2.483 2.344 2.519 1,670,758 2.4241 0.29%
2019-10-03 0 3.390 3.380 3.390 3.350 3.490 368,000 1,249,090 3.3943 2.475 2.468 2.475 2.446 2.548 503,966 2.4785 -2.31%
2019-10-02 0 3.470 3.360 3.480 3.290 3.500 531,000 1,816,470 3.4208 2.534 2.453 2.541 2.402 2.556 727,191 2.4979 2.36%
2019-09-30 0 3.390 3.340 3.380 3.250 3.430 627,000 2,098,380 3.3467 2.475 2.439 2.468 2.373 2.505 858,660 2.4438 3.04%
2019-09-27 0 3.290 3.290 3.330 3.280 3.370 805,000 2,657,530 3.3013 2.402 2.402 2.432 2.395 2.461 1,102,426 2.4106 -2.08%
2019-09-26 0 3.360 3.330 3.360 3.280 3.430 961,000 3,217,210 3.3478 2.453 2.432 2.453 2.395 2.505 1,316,064 2.4446 -0.30%
2019-09-25 0 3.370 3.380 3.400 3.360 3.480 285,000 976,360 3.4258 2.461 2.468 2.483 2.453 2.541 390,300 2.5016 -3.99%
2019-09-24 0 3.510 3.470 3.540 3.360 3.550 1,593,000 5,462,180 3.4289 2.563 2.534 2.585 2.453 2.592 2,181,572 2.5038 1.74%
2019-09-23 0 3.450 3.430 3.470 3.430 3.470 1,018,000 3,508,440 3.4464 2.519 2.505 2.534 2.505 2.534 1,394,124 2.5166 0.00%
2019-09-20 0 3.450 3.450 3.470 3.420 3.540 1,760,190 6,091,309 3.4606 2.519 2.519 2.534 2.497 2.585 2,410,534 2.5270 -2.54%
2019-09-19 0 3.540 3.490 3.540 3.480 3.560 1,898,000 6,685,650 3.5225 2.585 2.548 2.585 2.541 2.600 2,599,261 2.5721 0.57%
2019-09-18 0 3.520 3.520 3.540 3.520 3.640 511,000 1,817,490 3.5567 2.570 2.570 2.585 2.570 2.658 699,801 2.5972 -1.68%
2019-09-17 0 3.580 3.540 3.580 3.500 3.600 827,000 2,926,940 3.5392 2.614 2.585 2.614 2.556 2.629 1,132,555 2.5844 0.56%
2019-09-16 0 3.560 3.550 3.560 3.550 3.610 920,000 3,287,520 3.5734 2.600 2.592 2.600 2.592 2.636 1,259,916 2.6093 -2.47%
2019-09-13 0 3.650 3.650 3.680 3.630 3.780 673,000 2,460,310 3.6557 2.665 2.665 2.687 2.651 2.760 921,656 2.6694 0.55%
2019-09-12 0 3.630 3.630 3.640 3.560 3.680 2,350,000 8,522,470 3.6266 2.651 2.651 2.658 2.600 2.687 3,218,264 2.6482 -0.82%
2019-09-11 0 3.660 3.660 3.680 3.650 3.820 2,135,000 7,892,720 3.6968 2.673 2.673 2.687 2.665 2.789 2,923,827 2.6994 -3.68%
2019-09-10 0 3.800 3.800 3.810 3.650 3.930 4,265,000 16,351,545 3.8339 2.775 2.775 2.782 2.665 2.870 5,840,806 2.7995 3.83%
2019-09-09 0 3.660 3.650 3.660 3.650 3.720 922,000 3,372,700 3.6580 2.673 2.665 2.673 2.665 2.716 1,262,655 2.6711 -0.54%
2019-09-06 0 3.680 3.670 3.690 3.660 3.730 1,181,000 4,353,870 3.6866 2.687 2.680 2.694 2.673 2.724 1,617,349 2.6920 -0.27%
2019-09-05 0 3.690 3.680 3.690 3.650 3.750 2,098,000 7,750,880 3.6944 2.694 2.687 2.694 2.665 2.738 2,873,156 2.6977 0.00%
2019-09-04 0 3.690 3.680 3.690 3.510 3.730 3,129,000 11,328,240 3.6204 2.694 2.687 2.694 2.563 2.724 4,285,084 2.6436 4.53%
2019-09-03 0 3.570 3.560 3.580 3.520 3.600 1,326,000 4,713,620 3.5548 2.578 2.570 2.585 2.542 2.599 1,836,499 2.5666 0.00%
2019-09-02 0 3.570 3.560 3.570 3.490 3.570 1,092,000 3,874,290 3.5479 2.578 2.570 2.578 2.520 2.578 1,512,411 2.5617 2.29%
2019-08-30 0 3.490 3.480 3.500 3.460 3.650 1,669,000 5,889,710 3.5289 2.520 2.513 2.527 2.498 2.635 2,311,552 2.5479 -0.29%
2019-08-29 0 3.500 3.490 3.500 3.440 3.540 1,582,100 5,494,798 3.4731 2.527 2.520 2.527 2.484 2.556 2,191,196 2.5077 0.57%
2019-08-28 0 3.480 3.460 3.490 3.480 3.680 2,012,000 7,071,950 3.5149 2.513 2.498 2.520 2.513 2.657 2,786,604 2.5378 -3.60%
2019-08-27 0 3.610 3.610 3.640 3.600 3.760 1,116,000 4,073,810 3.6504 2.607 2.607 2.628 2.599 2.715 1,545,651 2.6357 -3.99%
2019-08-26 0 3.760 3.750 3.780 3.500 3.780 2,921,000 10,595,220 3.6273 2.715 2.708 2.729 2.527 2.729 4,045,561 2.6190 -1.05%
2019-08-23 0 3.800 3.790 3.800 3.720 3.920 4,378,000 16,596,660 3.7909 2.744 2.736 2.744 2.686 2.830 6,063,495 2.7371 -4.52%
2019-08-22 0 3.980 3.980 3.990 3.800 4.000 4,273,000 16,776,370 3.9261 2.874 2.874 2.881 2.744 2.888 5,918,071 2.8348 5.29%
2019-08-21 0 3.780 3.780 3.800 3.720 3.960 2,888,000 11,083,300 3.8377 2.729 2.729 2.744 2.686 2.859 3,999,857 2.7709 -1.56%
2019-08-20 0 3.840 3.830 3.840 3.780 4.070 3,555,000 13,884,150 3.9055 2.773 2.765 2.773 2.729 2.939 4,923,646 2.8199 -2.78%
2019-08-19 0 3.950 3.940 3.950 3.700 3.980 3,895,000 15,016,050 3.8552 2.852 2.845 2.852 2.671 2.874 5,394,544 2.7836 7.34%
2019-08-16 0 3.680 3.650 3.680 3.630 3.800 1,851,000 6,877,970 3.7158 2.657 2.635 2.657 2.621 2.744 2,563,620 2.6829 0.27%
2019-08-15 0 3.670 3.670 3.680 3.540 3.780 3,144,000 11,483,580 3.6525 2.650 2.650 2.657 2.556 2.729 4,354,415 2.6372 0.00%
2019-08-14 0 3.670 3.660 3.680 3.630 3.840 3,981,000 14,753,210 3.7059 2.650 2.643 2.657 2.621 2.773 5,513,653 2.6758 2.23%
2019-08-13 0 3.590 3.580 3.590 3.570 3.740 1,806,000 6,620,200 3.6657 2.592 2.585 2.592 2.578 2.700 2,501,295 2.6467 -4.77%
2019-08-12 0 3.770 3.710 3.740 3.700 3.880 2,431,000 9,226,290 3.7953 2.722 2.679 2.700 2.671 2.801 3,366,915 2.7403 0.00%
2019-08-09 0 3.770 3.770 3.800 3.760 4.090 4,695,000 18,482,840 3.9367 2.722 2.722 2.744 2.715 2.953 6,502,537 2.8424 -4.07%
2019-08-08 0 3.930 3.920 3.950 3.920 4.130 3,434,000 13,768,345 4.0094 2.838 2.830 2.852 2.830 2.982 4,756,062 2.8949 -3.20%
2019-08-07 0 4.060 4.060 4.080 3.920 4.160 6,140,000 24,907,430 4.0566 2.931 2.931 2.946 2.830 3.004 8,503,851 2.9290 2.27%
2019-08-06 0 3.970 3.960 3.970 3.390 4.080 10,456,000 38,950,090 3.7251 2.866 2.859 2.866 2.448 2.946 14,481,476 2.6896 7.30%
2019-08-05 0 3.700 3.690 3.700 3.680 3.960 3,854,000 14,548,730 3.7750 2.671 2.664 2.671 2.657 2.859 5,337,759 2.7256 -6.57%
2019-08-02 0 3.960 3.970 3.980 3.900 4.120 7,886,000 31,441,000 3.9869 2.859 2.866 2.874 2.816 2.975 10,922,047 2.8787 -6.16%
2019-08-01 0 4.220 4.200 4.220 4.070 4.520 11,125,000 47,649,020 4.2831 3.047 3.033 3.047 2.939 3.264 15,408,035 3.0925 -1.17%
2019-07-31 0 4.270 4.260 4.290 3.920 4.470 15,402,500 65,307,145 4.2400 3.083 3.076 3.097 2.830 3.227 21,332,339 3.0614 1.67%
2019-07-30 0 4.200 4.200 4.210 3.520 4.210 21,466,000 84,657,010 3.9438 3.033 3.033 3.040 2.542 3.040 29,730,237 2.8475 18.98%
2019-07-29 0 3.530 3.510 3.540 3.300 3.580 5,635,000 19,583,820 3.4754 2.549 2.534 2.556 2.383 2.585 7,804,430 2.5093 6.01%
2019-07-26 0 3.330 3.320 3.330 3.270 3.360 1,025,000 3,389,410 3.3067 2.404 2.397 2.404 2.361 2.426 1,419,617 2.3876 0.00%
2019-07-25 0 3.330 3.320 3.350 3.230 3.390 2,406,000 7,967,580 3.3115 2.404 2.397 2.419 2.332 2.448 3,332,291 2.3910 1.22%
2019-07-24 0 3.290 3.280 3.290 3.260 3.460 2,600,000 8,653,150 3.3281 2.375 2.368 2.375 2.354 2.498 3,600,979 2.4030 -2.66%
2019-07-23 0 3.380 3.370 3.380 3.360 3.470 1,916,000 6,521,550 3.4037 2.440 2.433 2.440 2.426 2.505 2,653,645 2.4576 0.30%
2019-07-22 0 3.370 3.370 3.380 3.360 3.550 2,133,000 7,316,120 3.4300 2.433 2.433 2.440 2.426 2.563 2,954,188 2.4765 -5.07%
2019-07-19 0 3.550 3.550 3.560 3.400 3.680 6,381,000 22,819,060 3.5761 2.563 2.563 2.570 2.455 2.657 8,837,634 2.5820 3.80%
2019-07-18 0 3.420 3.400 3.410 3.200 3.430 3,911,000 13,076,700 3.3436 2.469 2.455 2.462 2.310 2.477 5,416,704 2.4141 4.27%
2019-07-17 0 3.280 3.280 3.290 3.200 3.320 4,128,000 13,408,920 3.2483 2.368 2.368 2.375 2.310 2.397 5,717,247 2.3453 0.92%
2019-07-16 0 3.250 3.220 3.250 3.200 3.430 5,348,900 17,363,458 3.2462 2.347 2.325 2.347 2.310 2.477 7,408,183 2.3438 -3.85%
2019-07-15 0 3.380 3.380 3.390 3.350 3.530 3,625,000 12,476,850 3.4419 2.440 2.440 2.448 2.419 2.549 5,020,596 2.4851 -3.70%
2019-07-12 0 3.510 3.500 3.510 3.470 3.600 4,004,000 14,106,930 3.5232 2.534 2.527 2.534 2.505 2.599 5,545,508 2.5438 0.00%
2019-07-11 0 3.510 3.500 3.520 3.480 3.580 3,315,000 11,649,330 3.5141 2.534 2.527 2.542 2.513 2.585 4,591,248 2.5373 -0.28%
2019-07-10 0 3.520 3.510 3.540 3.480 3.740 8,061,000 28,406,950 3.5240 2.542 2.534 2.556 2.513 2.700 11,164,420 2.5444 -3.56%
2019-07-09 0 3.650 3.650 3.660 3.600 3.850 7,466,000 27,601,110 3.6969 2.635 2.635 2.643 2.599 2.780 10,340,350 2.6693 -5.19%
2019-07-08 0 3.850 3.860 3.870 3.610 3.980 10,563,800 40,530,620 3.8367 2.780 2.787 2.794 2.607 2.874 14,630,778 2.7702 1.32%
2019-07-05 0 3.800 3.790 3.800 3.560 3.870 13,692,000 51,521,040 3.7629 2.744 2.736 2.744 2.570 2.794 18,963,310 2.7169 5.26%
2019-07-04 0 3.610 3.600 3.610 3.490 4.530 42,442,000 161,365,140 3.8020 2.607 2.599 2.607 2.520 3.271 58,781,828 2.7452 -18.33%
2019-07-03 0 4.420 4.420 4.440 4.210 5.200 121,016,001 564,466,564 4.6644 3.191 3.191 3.206 3.040 3.755 167,606,187 3.3678 4.99%
2019-07-02 0 4.210 4.270 4.280 3.000 4.910 155,649,600 647,577,777 4.1605 3.040 3.083 3.090 2.166 3.545 215,573,443 3.0040 39.87%
2019-06-28 0 3.010 3.010 3.030 3.000 3.380 91,100,000 291,816,947 3.2033 2.173 2.173 2.188 2.166 2.440 126,172,767 2.3128

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top