China Feihe Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06186  2019-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-27 0 3.820 3.810 3.820 3.810 3.860 19,050,818 72,922,855 3.8278 3.820 3.810 3.820 3.810 3.860 19,050,818 3.8278 -0.26%
2026-01-26 0 3.830 3.830 3.840 3.820 3.930 33,099,348 127,291,177 3.8457 3.830 3.830 3.840 3.820 3.930 33,099,348 3.8457 -2.05%
2026-01-23 0 3.910 3.910 3.920 3.900 3.980 16,795,872 65,815,139 3.9185 3.910 3.910 3.920 3.900 3.980 16,795,872 3.9185 -1.51%
2026-01-22 0 3.970 3.970 3.980 3.930 4.000 29,143,336 115,772,144 3.9725 3.970 3.970 3.980 3.930 4.000 29,143,336 3.9725 0.76%
2026-01-21 0 3.940 3.930 3.940 3.850 3.960 37,445,678 145,757,976 3.8925 3.940 3.930 3.940 3.850 3.960 37,445,678 3.8925 -0.76%
2026-01-20 0 3.970 3.970 3.980 3.900 3.980 22,249,000 87,843,925 3.9482 3.970 3.970 3.980 3.900 3.980 22,249,000 3.9482 1.02%
2026-01-19 0 3.930 3.930 3.940 3.880 4.030 38,659,006 152,348,526 3.9408 3.930 3.930 3.940 3.880 4.030 38,659,006 3.9408 -1.01%
2026-01-16 0 3.970 3.960 3.970 3.950 4.050 19,020,541 75,752,476 3.9827 3.970 3.960 3.970 3.950 4.050 19,020,541 3.9827 -0.75%
2026-01-15 0 4.000 3.990 4.000 3.970 4.040 13,492,198 53,967,258 3.9999 4.000 3.990 4.000 3.970 4.040 13,492,198 3.9999 0.50%
2026-01-14 0 3.980 3.980 3.990 3.970 4.040 27,220,446 109,099,653 4.0080 3.980 3.980 3.990 3.970 4.040 27,220,446 4.0080 0.00%
2026-01-13 0 3.980 3.980 3.990 3.970 4.040 24,789,269 99,153,135 3.9998 3.980 3.980 3.990 3.970 4.040 24,789,269 3.9998 0.25%
2026-01-12 0 3.970 3.960 3.970 3.920 3.980 23,279,277 92,074,552 3.9552 3.970 3.960 3.970 3.920 3.980 23,279,277 3.9552 0.25%
2026-01-09 0 3.960 3.960 3.970 3.960 4.050 18,364,340 73,364,510 3.9949 3.960 3.960 3.970 3.960 4.050 18,364,340 3.9949 -1.00%
2026-01-08 0 4.000 4.000 4.020 3.980 4.060 19,302,411 77,281,172 4.0037 4.000 4.000 4.020 3.980 4.060 19,302,411 4.0037 -1.48%
2026-01-07 0 4.060 4.050 4.060 3.990 4.060 22,549,849 90,939,439 4.0328 4.060 4.050 4.060 3.990 4.060 22,549,849 4.0328 1.50%
2026-01-06 0 4.000 3.990 4.000 3.960 4.040 38,286,893 152,749,540 3.9896 4.000 3.990 4.000 3.960 4.040 38,286,893 3.9896 -0.50%
2026-01-05 0 4.020 4.020 4.030 4.020 4.100 18,322,680 74,213,031 4.0503 4.020 4.020 4.030 4.020 4.100 18,322,680 4.0503 -0.25%
2026-01-02 0 4.030 4.020 4.030 4.010 4.070 8,713,901 35,076,322 4.0253 4.030 4.020 4.030 4.010 4.070 8,713,901 4.0253 -0.74%
2025-12-31 0 4.060 4.060 4.070 4.050 4.120 5,300,000 21,613,569 4.0780 4.060 4.060 4.070 4.050 4.120 5,300,000 4.0780 -0.73%
2025-12-30 0 4.090 4.080 4.090 4.030 4.130 26,784,125 109,363,600 4.0832 4.090 4.080 4.090 4.030 4.130 26,784,125 4.0832 0.00%
2025-12-29 0 4.090 4.090 4.100 4.090 4.270 29,502,600 122,650,428 4.1573 4.090 4.090 4.100 4.090 4.270 29,502,600 4.1573 -3.54%
2025-12-24 0 4.240 4.230 4.240 4.220 4.290 8,891,887 37,799,641 4.2510 4.240 4.230 4.240 4.220 4.290 8,891,887 4.2510 0.00%
2025-12-23 0 4.240 4.240 4.250 4.220 4.340 22,209,639 94,910,181 4.2734 4.240 4.240 4.250 4.220 4.340 22,209,639 4.2734 0.47%
2025-12-22 0 4.220 4.210 4.220 4.140 4.220 19,204,984 80,381,910 4.1855 4.220 4.210 4.220 4.140 4.220 19,204,984 4.1855 1.44%
2025-12-19 0 4.160 4.160 4.170 4.070 4.210 42,082,421 175,160,309 4.1623 4.160 4.160 4.170 4.070 4.210 42,082,421 4.1623 2.46%
2025-12-18 0 4.060 4.050 4.060 4.000 4.070 11,205,099 45,268,346 4.0400 4.060 4.050 4.060 4.000 4.070 11,205,099 4.0400 0.74%
2025-12-17 0 4.030 4.020 4.030 3.970 4.090 30,327,073 121,828,030 4.0171 4.030 4.020 4.030 3.970 4.090 30,327,073 4.0171 -0.98%
2025-12-16 0 4.070 4.070 4.080 4.070 4.180 33,692,121 137,722,803 4.0877 4.070 4.070 4.080 4.070 4.180 33,692,121 4.0877 -2.16%
2025-12-15 0 4.160 4.160 4.170 4.090 4.210 38,695,333 161,587,270 4.1759 4.160 4.160 4.170 4.090 4.210 38,695,333 4.1759 0.97%
2025-12-12 0 4.120 4.110 4.120 4.060 4.130 19,136,310 78,531,139 4.1038 4.120 4.110 4.120 4.060 4.130 19,136,310 4.1038 0.73%
2025-12-11 0 4.090 4.080 4.090 4.080 4.170 18,002,926 73,794,446 4.0990 4.090 4.080 4.090 4.080 4.170 18,002,926 4.0990 -1.68%
2025-12-10 0 4.160 4.140 4.160 4.100 4.210 28,327,938 117,839,862 4.1598 4.160 4.140 4.160 4.100 4.210 28,327,938 4.1598 0.73%
2025-12-09 0 4.130 4.120 4.130 4.030 4.140 40,208,000 164,682,517 4.0958 4.130 4.120 4.130 4.030 4.140 40,208,000 4.0958 0.98%
2025-12-08 0 4.090 4.080 4.090 4.080 4.150 20,873,914 85,697,494 4.1055 4.090 4.080 4.090 4.080 4.150 20,873,914 4.1055 -0.97%
2025-12-05 0 4.130 4.120 4.130 4.080 4.130 15,290,794 62,787,993 4.1063 4.130 4.120 4.130 4.080 4.130 15,290,794 4.1063 0.49%
2025-12-04 0 4.110 4.100 4.110 4.090 4.180 28,185,768 115,925,293 4.1129 4.110 4.100 4.110 4.090 4.180 28,185,768 4.1129 -1.67%
2025-12-03 0 4.180 4.160 4.180 4.160 4.240 18,255,611 76,542,144 4.1928 4.180 4.160 4.180 4.160 4.240 18,255,611 4.1928 -0.48%
2025-12-02 0 4.200 4.180 4.200 4.160 4.210 17,255,000 72,195,844 4.1841 4.200 4.180 4.200 4.160 4.210 17,255,000 4.1841 0.00%
2025-12-01 0 4.200 4.190 4.200 4.140 4.230 25,317,529 106,212,141 4.1952 4.200 4.190 4.200 4.140 4.230 25,317,529 4.1952 1.45%
2025-11-28 0 4.140 4.140 4.150 4.130 4.220 19,056,620 79,110,329 4.1513 4.140 4.140 4.150 4.130 4.220 19,056,620 4.1513 -0.24%
2025-11-27 0 4.150 4.150 4.160 4.110 4.230 30,707,300 128,038,824 4.1697 4.150 4.150 4.160 4.110 4.230 30,707,300 4.1697 0.48%
2025-11-26 0 4.130 4.120 4.130 4.120 4.160 17,142,158 70,896,692 4.1358 4.130 4.120 4.130 4.120 4.160 17,142,158 4.1358 0.24%
2025-11-25 0 4.120 4.110 4.120 4.110 4.170 22,446,034 92,717,805 4.1307 4.120 4.110 4.120 4.110 4.170 22,446,034 4.1307 -0.24%
2025-11-24 0 4.130 4.130 4.140 4.100 4.180 34,146,514 141,173,028 4.1343 4.130 4.130 4.140 4.100 4.180 34,146,514 4.1343 0.00%
2025-11-21 0 4.130 4.120 4.130 4.120 4.210 44,967,953 187,130,865 4.1614 4.130 4.120 4.130 4.120 4.210 44,967,953 4.1614 -3.05%
2025-11-20 0 4.260 4.240 4.260 4.190 4.300 23,510,896 99,572,599 4.2352 4.260 4.240 4.260 4.190 4.300 23,510,896 4.2352 -0.23%
2025-11-19 0 4.270 4.260 4.270 4.230 4.320 19,759,972 84,235,489 4.2629 4.270 4.260 4.270 4.230 4.320 19,759,972 4.2629 -0.47%
2025-11-18 0 4.290 4.290 4.300 4.270 4.410 27,631,740 119,567,098 4.3272 4.290 4.290 4.300 4.270 4.410 27,631,740 4.3272 -2.72%
2025-11-17 0 4.410 4.400 4.410 4.250 4.410 33,212,374 144,331,833 4.3457 4.410 4.400 4.410 4.250 4.410 33,212,374 4.3457 2.08%
2025-11-14 0 4.320 4.320 4.330 4.290 4.380 27,760,000 119,881,756 4.3185 4.320 4.320 4.330 4.290 4.380 27,760,000 4.3185 -1.37%
2025-11-13 0 4.380 4.370 4.380 4.350 4.440 42,887,235 188,059,417 4.3850 4.380 4.370 4.380 4.350 4.440 42,887,235 4.3850 -0.45%
2025-11-12 0 4.400 4.400 4.410 4.390 4.460 30,618,900 135,456,734 4.4240 4.400 4.400 4.410 4.390 4.460 30,618,900 4.4240 -1.35%
2025-11-11 0 4.460 4.450 4.460 4.420 4.480 42,144,897 187,727,387 4.4543 4.460 4.450 4.460 4.420 4.480 42,144,897 4.4543 0.45%
2025-11-10 0 4.440 4.440 4.450 4.330 4.480 62,751,963 277,682,640 4.4251 4.440 4.440 4.450 4.330 4.480 62,751,963 4.4251 1.83%
2025-11-07 0 4.360 4.350 4.360 4.310 4.370 27,280,750 118,391,689 4.3398 4.360 4.350 4.360 4.310 4.370 27,280,750 4.3398 1.16%
2025-11-06 0 4.310 4.300 4.310 4.250 4.370 66,810,840 288,746,143 4.3218 4.310 4.300 4.310 4.250 4.370 66,810,840 4.3218 1.41%
2025-11-05 0 4.250 4.250 4.260 4.170 4.250 23,543,108 99,302,684 4.2179 4.250 4.250 4.260 4.170 4.250 23,543,108 4.2179 0.95%
2025-11-04 0 4.210 4.210 4.220 4.200 4.270 33,718,022 142,633,097 4.2302 4.210 4.210 4.220 4.200 4.270 33,718,022 4.2302 -0.24%
2025-11-03 0 4.220 4.220 4.230 4.140 4.240 31,233,904 131,177,735 4.1999 4.220 4.220 4.230 4.140 4.240 31,233,904 4.1999 1.69%
2025-10-31 0 4.150 4.150 4.160 4.140 4.230 35,852,771 149,802,950 4.1783 4.150 4.150 4.160 4.140 4.230 35,852,771 4.1783 0.00%
2025-10-30 0 4.150 4.140 4.150 4.150 4.220 38,661,532 161,612,954 4.1802 4.150 4.140 4.150 4.150 4.220 38,661,532 4.1802 -1.19%
2025-10-28 0 4.200 4.190 4.200 4.100 4.210 53,115,326 222,081,055 4.1811 4.200 4.190 4.200 4.100 4.210 53,115,326 4.1811 2.44%
2025-10-27 0 4.100 4.090 4.100 4.060 4.120 26,568,800 108,862,183 4.0974 4.100 4.090 4.100 4.060 4.120 26,568,800 4.0974 1.74%
2025-10-24 0 4.030 4.030 4.040 4.010 4.050 21,124,369 85,107,626 4.0289 4.030 4.030 4.040 4.010 4.050 21,124,369 4.0289 0.25%
2025-10-23 0 4.020 4.010 4.020 4.000 4.100 25,604,678 103,277,808 4.0336 4.020 4.010 4.020 4.000 4.100 25,604,678 4.0336 -1.95%
2025-10-22 0 4.100 4.090 4.100 3.960 4.110 40,976,768 166,454,316 4.0622 4.100 4.090 4.100 3.960 4.110 40,976,768 4.0622 3.02%
2025-10-21 0 3.980 3.980 3.990 3.980 4.020 22,124,400 88,517,314 4.0009 3.980 3.980 3.990 3.980 4.020 22,124,400 4.0009 0.00%
2025-10-20 0 3.980 3.980 3.990 3.940 3.990 14,902,132 59,257,349 3.9764 3.980 3.980 3.990 3.940 3.990 14,902,132 3.9764 1.53%
2025-10-17 0 3.920 3.910 3.920 3.900 4.010 23,940,011 94,495,487 3.9472 3.920 3.910 3.920 3.900 4.010 23,940,011 3.9472 -1.26%
2025-10-16 0 3.970 3.960 3.970 3.930 4.010 26,912,500 107,041,179 3.9774 3.970 3.960 3.970 3.930 4.010 26,912,500 3.9774 0.76%
2025-10-15 0 3.940 3.940 3.950 3.860 3.970 32,535,046 127,577,484 3.9212 3.940 3.940 3.950 3.860 3.970 32,535,046 3.9212 2.34%
2025-10-14 0 3.850 3.840 3.850 3.820 3.930 35,778,756 138,185,076 3.8622 3.850 3.840 3.850 3.820 3.930 35,778,756 3.8622 -1.79%
2025-10-13 0 3.920 3.910 3.920 3.800 3.930 37,848,048 146,013,855 3.8579 3.920 3.910 3.920 3.800 3.930 37,848,048 3.8579 0.51%
2025-10-10 0 3.900 3.890 3.900 3.870 3.980 37,216,161 145,790,866 3.9174 3.900 3.890 3.900 3.870 3.980 37,216,161 3.9174 -0.76%
2025-10-09 0 3.930 3.920 3.930 3.880 3.970 24,820,717 97,849,792 3.9423 3.930 3.920 3.930 3.880 3.970 24,820,717 3.9423 1.29%
2025-10-08 0 3.880 3.870 3.880 3.840 3.900 13,292,846 51,342,805 3.8624 3.880 3.870 3.880 3.840 3.900 13,292,846 3.8624 -1.02%
2025-10-06 0 3.920 3.910 3.920 3.880 3.940 10,325,470 40,294,588 3.9024 3.920 3.910 3.920 3.880 3.940 10,325,470 3.9024 -0.51%
2025-10-03 0 3.940 3.930 3.940 3.930 4.000 5,067,000 19,980,984 3.9434 3.940 3.930 3.940 3.930 4.000 5,067,000 3.9434 -1.50%
2025-10-02 0 4.000 3.990 4.000 3.930 4.000 6,049,332 24,059,287 3.9772 4.000 3.990 4.000 3.930 4.000 6,049,332 3.9772 0.00%
2025-09-30 0 4.000 4.000 4.010 3.940 4.010 24,731,600 98,331,320 3.9759 4.000 4.000 4.010 3.940 4.010 24,731,600 3.9759 0.50%
2025-09-29 0 3.980 3.980 3.990 3.920 4.000 21,551,146 85,653,808 3.9744 3.980 3.980 3.990 3.920 4.000 21,551,146 3.9744 0.76%
2025-09-26 0 3.950 3.950 3.960 3.880 4.040 57,789,941 229,536,394 3.9719 3.950 3.950 3.960 3.880 4.040 57,789,941 3.9719 2.07%
2025-09-25 0 3.870 3.860 3.870 3.850 3.920 33,858,242 131,135,409 3.8731 3.870 3.860 3.870 3.850 3.920 33,858,242 3.8731 -0.77%
2025-09-24 0 3.900 3.900 3.910 3.880 3.920 20,179,227 78,642,676 3.8972 3.900 3.900 3.910 3.880 3.920 20,179,227 3.8972 0.26%
2025-09-23 0 3.890 3.890 3.900 3.860 3.970 38,454,788 149,595,487 3.8902 3.890 3.890 3.900 3.860 3.970 38,454,788 3.8902 -1.77%
2025-09-22 0 3.960 3.950 3.960 3.930 4.070 44,128,326 175,110,015 3.9682 3.960 3.950 3.960 3.930 4.070 44,128,326 3.9682 -2.46%
2025-09-19 0 4.060 4.050 4.060 4.030 4.100 35,021,670 142,151,528 4.0590 4.060 4.050 4.060 4.030 4.100 35,021,670 4.0590 -0.25%
2025-09-18 0 4.070 4.070 4.080 4.050 4.210 53,405,488 219,569,254 4.1114 4.070 4.070 4.080 4.050 4.210 53,405,488 4.1114 -2.63%
2025-09-17 0 4.180 4.170 4.180 4.110 4.210 32,695,796 135,852,820 4.1551 4.180 4.170 4.180 4.110 4.210 32,695,796 4.1551 -0.48%
2025-09-16 0 4.200 4.190 4.200 4.160 4.230 22,622,685 94,820,746 4.1914 4.200 4.190 4.200 4.160 4.230 22,622,685 4.1914 -0.24%
2025-09-15 0 4.210 4.200 4.210 4.170 4.240 23,047,702 96,722,510 4.1966 4.210 4.200 4.210 4.170 4.240 23,047,702 4.1966 -0.24%
2025-09-12 0 4.220 4.210 4.220 4.190 4.260 32,059,875 135,193,583 4.2169 4.220 4.210 4.220 4.190 4.260 32,059,875 4.2169 -0.24%
2025-09-11 0 4.230 4.230 4.240 4.200 4.250 21,924,217 92,532,443 4.2206 4.230 4.230 4.240 4.200 4.250 21,924,217 4.2206 -0.24%
2025-09-10 0 4.240 4.230 4.240 4.230 4.300 27,910,380 119,341,443 4.2759 4.240 4.230 4.240 4.230 4.300 27,910,380 4.2759 0.50%
2025-09-09 0 4.340 4.330 4.340 4.310 4.390 23,019,200 99,961,696 4.3425 4.219 4.209 4.219 4.190 4.268 23,678,824 4.2216 -1.14%
2025-09-08 0 4.390 4.380 4.390 4.360 4.410 24,512,264 107,439,891 4.3831 4.268 4.258 4.268 4.239 4.287 25,214,673 4.2610 0.00%
2025-09-05 0 4.390 4.380 4.390 4.340 4.410 26,032,205 114,070,454 4.3819 4.268 4.258 4.268 4.219 4.287 26,778,168 4.2598 0.23%
2025-09-04 0 4.380 4.370 4.380 4.310 4.420 26,106,489 113,671,409 4.3541 4.258 4.248 4.258 4.190 4.297 26,854,581 4.2328 -0.23%
2025-09-03 0 4.390 4.380 4.390 4.340 4.440 32,651,405 142,703,827 4.3705 4.268 4.258 4.268 4.219 4.316 33,587,044 4.2488 0.23%
2025-09-02 0 4.380 4.380 4.390 4.260 4.400 39,201,523 169,411,205 4.3215 4.258 4.258 4.268 4.141 4.277 40,324,858 4.2012 2.10%
2025-09-01 0 4.290 4.280 4.290 4.230 4.370 59,448,695 254,812,445 4.2863 4.170 4.161 4.170 4.112 4.248 61,152,221 4.1669 -2.28%
2025-08-29 0 4.390 4.390 4.400 4.340 4.460 77,866,468 342,397,257 4.3972 4.268 4.268 4.277 4.219 4.336 80,097,763 4.2747 0.69%
2025-08-28 0 4.360 4.350 4.360 4.330 4.500 60,768,135 266,569,384 4.3867 4.239 4.229 4.239 4.209 4.375 62,509,470 4.2645 -2.68%
2025-08-27 0 4.480 4.480 4.490 4.470 4.600 65,163,059 295,221,946 4.5305 4.355 4.355 4.365 4.345 4.472 67,030,333 4.4043 -1.54%
2025-08-26 0 4.550 4.550 4.560 4.550 4.640 46,362,176 213,035,781 4.5950 4.423 4.423 4.433 4.423 4.511 47,690,703 4.4670 -1.09%
2025-08-25 0 4.600 4.590 4.600 4.560 4.620 48,048,375 220,726,368 4.5938 4.472 4.462 4.472 4.433 4.491 49,425,220 4.4659 1.10%
2025-08-22 0 4.550 4.550 4.560 4.520 4.590 32,164,940 146,156,491 4.5440 4.423 4.423 4.433 4.394 4.462 33,086,639 4.4174 -0.44%
2025-08-21 0 4.570 4.570 4.580 4.540 4.600 19,181,238 87,645,034 4.5693 4.443 4.443 4.452 4.414 4.472 19,730,884 4.4420 0.22%
2025-08-20 0 4.560 4.550 4.560 4.520 4.580 29,344,993 133,322,673 4.5433 4.433 4.423 4.433 4.394 4.452 30,185,886 4.4167 -0.65%
2025-08-19 0 4.590 4.580 4.590 4.550 4.640 30,812,608 141,398,494 4.5890 4.462 4.452 4.462 4.423 4.511 31,695,556 4.4611 0.44%
2025-08-18 0 4.570 4.560 4.570 4.540 4.620 45,192,790 206,893,836 4.5780 4.443 4.433 4.443 4.414 4.491 46,487,807 4.4505 0.44%
2025-08-15 0 4.550 4.540 4.550 4.520 4.570 23,336,807 105,870,641 4.5366 4.423 4.414 4.423 4.394 4.443 24,005,533 4.4103 -0.22%
2025-08-14 0 4.560 4.560 4.570 4.550 4.660 33,807,084 155,526,047 4.6004 4.433 4.433 4.443 4.423 4.530 34,775,840 4.4722 -1.72%
2025-08-13 0 4.640 4.630 4.640 4.590 4.650 29,065,928 134,220,111 4.6178 4.511 4.501 4.511 4.462 4.520 29,898,824 4.4891 0.43%
2025-08-12 0 4.620 4.610 4.620 4.570 4.650 24,364,811 112,453,342 4.6154 4.491 4.482 4.491 4.443 4.520 25,062,994 4.4868 0.65%
2025-08-11 0 4.590 4.580 4.590 4.530 4.600 24,027,066 109,554,534 4.5596 4.462 4.452 4.462 4.404 4.472 24,715,571 4.4326 0.66%
2025-08-08 0 4.560 4.550 4.560 4.540 4.610 30,176,324 137,739,532 4.5645 4.433 4.423 4.433 4.414 4.482 31,041,039 4.4373 -0.87%
2025-08-07 0 4.600 4.600 4.610 4.530 4.610 31,718,140 145,200,180 4.5778 4.472 4.472 4.482 4.404 4.482 32,627,036 4.4503 0.22%
2025-08-06 0 4.590 4.590 4.600 4.580 4.660 23,334,600 107,377,859 4.6017 4.462 4.462 4.472 4.452 4.530 24,003,262 4.4735 -0.65%
2025-08-05 0 4.620 4.610 4.620 4.550 4.620 22,422,000 102,812,275 4.5853 4.491 4.482 4.491 4.423 4.491 23,064,511 4.4576 0.43%
2025-08-04 0 4.600 4.590 4.600 4.520 4.600 19,741,270 90,035,103 4.5608 4.472 4.462 4.472 4.394 4.472 20,306,964 4.4337 0.44%
2025-08-01 0 4.580 4.570 4.580 4.560 4.670 32,155,783 148,106,142 4.6059 4.452 4.443 4.452 4.433 4.540 33,077,220 4.4776 -1.93%
2025-07-31 0 4.670 4.660 4.670 4.640 4.830 53,296,885 250,906,997 4.7077 4.540 4.530 4.540 4.511 4.695 54,824,129 4.5766 -2.10%
2025-07-30 0 4.770 4.760 4.770 4.640 4.880 83,949,564 401,183,775 4.7789 4.637 4.627 4.637 4.511 4.744 86,355,172 4.6457 1.27%
2025-07-29 0 4.710 4.700 4.710 4.630 5.080 220,748,239 1,062,295,002 4.8122 4.579 4.569 4.579 4.501 4.938 227,073,868 4.6782 0.43%
2025-07-28 0 4.690 4.680 4.690 4.660 4.800 26,597,610 125,084,091 4.7028 4.559 4.550 4.559 4.530 4.666 27,359,775 4.5718 -0.64%
2025-07-25 0 4.720 4.720 4.730 4.720 4.820 28,580,866 136,147,586 4.7636 4.589 4.589 4.598 4.589 4.686 29,399,862 4.6309 -0.84%
2025-07-24 0 4.760 4.760 4.770 4.670 4.790 45,085,875 214,285,107 4.7528 4.627 4.627 4.637 4.540 4.657 46,377,829 4.6204 1.49%
2025-07-23 0 4.690 4.680 4.690 4.610 4.740 42,711,395 200,293,831 4.6895 4.559 4.550 4.559 4.482 4.608 43,935,307 4.5588 1.74%
2025-07-22 0 4.610 4.610 4.620 4.550 4.620 28,452,124 130,554,008 4.5886 4.482 4.482 4.491 4.423 4.491 29,267,431 4.4607 0.00%
2025-07-21 0 4.610 4.600 4.610 4.540 4.620 26,028,598 119,456,148 4.5894 4.482 4.472 4.482 4.414 4.491 26,774,458 4.4616 1.10%
2025-07-18 0 4.560 4.550 4.560 4.540 4.590 26,391,154 120,443,840 4.5638 4.433 4.423 4.433 4.414 4.462 27,147,403 4.4367 0.00%
2025-07-17 0 4.560 4.550 4.560 4.490 4.560 36,601,116 165,666,171 4.5263 4.433 4.423 4.433 4.365 4.433 37,649,936 4.4002 1.11%
2025-07-16 0 4.510 4.510 4.520 4.510 4.590 28,733,318 130,533,926 4.5429 4.384 4.384 4.394 4.384 4.462 29,556,683 4.4164 -0.88%
2025-07-15 0 4.550 4.540 4.550 4.500 4.640 42,188,457 191,987,898 4.5507 4.423 4.414 4.423 4.375 4.511 43,397,384 4.4240 -0.87%
2025-07-14 0 4.590 4.580 4.590 4.560 4.660 29,676,612 136,633,315 4.6041 4.462 4.452 4.462 4.433 4.530 30,527,007 4.4758 0.66%
2025-07-11 0 4.560 4.560 4.570 4.540 4.620 64,677,825 296,620,037 4.5861 4.433 4.433 4.443 4.414 4.491 66,531,194 4.4584 -1.30%
2025-07-10 0 4.620 4.610 4.620 4.560 4.640 41,383,007 190,759,870 4.6096 4.491 4.482 4.491 4.433 4.511 42,568,854 4.4812 0.87%
2025-07-09 0 4.580 4.580 4.590 4.580 4.650 50,132,236 231,080,897 4.6094 4.452 4.452 4.462 4.452 4.520 51,568,795 4.4810 0.00%
2025-07-08 0 4.580 4.570 4.580 4.560 4.750 103,304,473 475,652,020 4.6044 4.452 4.443 4.452 4.433 4.618 106,264,704 4.4761 -3.17%
2025-07-07 0 4.730 4.730 4.740 4.650 4.940 211,478,111 1,007,096,598 4.7622 4.598 4.598 4.608 4.520 4.802 217,538,101 4.6295 -17.02%
2025-07-04 0 5.700 5.690 5.700 5.620 5.810 46,114,855 261,613,476 5.6731 5.541 5.531 5.541 5.463 5.648 47,436,295 5.5150 -1.89%
2025-07-03 0 5.810 5.800 5.810 5.680 6.000 47,687,691 277,580,499 5.8208 5.648 5.638 5.648 5.522 5.833 49,054,201 5.6586 1.22%
2025-07-02 0 5.740 5.730 5.740 5.700 5.840 22,543,345 129,363,534 5.7384 5.580 5.570 5.580 5.541 5.677 23,189,334 5.5786 0.53%
2025-06-30 0 5.710 5.700 5.710 5.680 5.850 25,565,113 146,382,486 5.7259 5.551 5.541 5.551 5.522 5.687 26,297,692 5.5664 -2.56%
2025-06-27 0 5.860 5.840 5.860 5.730 6.050 45,784,054 271,074,689 5.9207 5.697 5.677 5.697 5.570 5.881 47,096,014 5.7558 1.21%
2025-06-26 0 5.790 5.780 5.790 5.650 5.850 22,894,804 132,359,539 5.7812 5.629 5.619 5.629 5.493 5.687 23,550,864 5.6202 2.30%
2025-06-25 0 5.660 5.660 5.670 5.600 5.750 14,665,898 82,913,635 5.6535 5.502 5.502 5.512 5.444 5.590 15,086,155 5.4960 -0.53%
2025-06-24 0 5.690 5.680 5.690 5.560 5.740 15,505,711 87,861,960 5.6664 5.531 5.522 5.531 5.405 5.580 15,950,033 5.5086 2.71%
2025-06-23 0 5.540 5.530 5.540 5.430 5.570 9,314,850 51,550,960 5.5343 5.386 5.376 5.386 5.279 5.415 9,581,771 5.3801 -0.54%
2025-06-20 0 5.570 5.570 5.580 5.530 5.620 13,671,138 76,148,682 5.5700 5.415 5.415 5.425 5.376 5.463 14,062,890 5.4149 0.72%
2025-06-19 0 5.530 5.520 5.530 5.480 5.720 23,365,880 129,796,018 5.5549 5.376 5.366 5.376 5.327 5.561 24,035,439 5.4002 -3.32%
2025-06-18 0 5.720 5.720 5.730 5.720 5.930 11,432,844 66,112,636 5.7827 5.561 5.561 5.570 5.561 5.765 11,760,457 5.6216 -2.89%
2025-06-17 0 5.890 5.880 5.890 5.730 5.980 30,303,381 178,139,850 5.8785 5.726 5.716 5.726 5.570 5.813 31,171,737 5.7148 1.20%
2025-06-16 0 5.820 5.810 5.820 5.530 5.920 37,450,314 215,308,252 5.7492 5.658 5.648 5.658 5.376 5.755 38,523,468 5.5890 4.86%
2025-06-13 0 5.550 5.540 5.550 5.480 5.730 36,891,958 204,758,231 5.5502 5.395 5.386 5.395 5.327 5.570 37,949,112 5.3956 -2.29%
2025-06-12 0 5.680 5.680 5.690 5.680 5.760 17,157,177 97,975,009 5.7104 5.522 5.522 5.531 5.522 5.600 17,648,823 5.5514 -0.53%
2025-06-11 0 5.710 5.710 5.720 5.710 5.870 33,828,040 194,629,228 5.7535 5.551 5.551 5.561 5.551 5.706 34,797,396 5.5932 -2.73%
2025-06-10 0 5.870 5.860 5.870 5.800 5.970 28,980,822 170,306,477 5.8765 5.706 5.697 5.706 5.638 5.804 29,811,279 5.7128 -0.17%
2025-06-09 0 5.880 5.870 5.880 5.750 5.890 23,782,535 138,788,758 5.8357 5.716 5.706 5.716 5.590 5.726 24,464,033 5.6732 2.26%
2025-06-06 0 5.750 5.750 5.770 5.750 5.950 30,761,349 178,107,979 5.7900 5.590 5.590 5.609 5.590 5.784 31,642,828 5.6287 -2.71%
2025-06-05 0 5.910 5.900 5.910 5.860 6.080 32,064,806 190,734,272 5.9484 5.745 5.736 5.745 5.697 5.911 32,983,636 5.7827 0.51%
2025-06-04 0 5.880 5.880 5.890 5.720 5.900 26,928,864 157,108,224 5.8342 5.716 5.716 5.726 5.561 5.736 27,700,521 5.6717 1.73%
2025-06-03 0 5.780 5.780 5.790 5.760 5.950 23,156,688 134,586,029 5.8120 5.619 5.619 5.629 5.600 5.784 23,820,252 5.6501 -0.17%
2025-06-02 0 5.790 5.760 5.790 5.610 5.990 10,531,462 60,486,223 5.7434 5.629 5.600 5.629 5.454 5.823 10,833,245 5.5834 -2.31%
2025-05-30 0 6.090 6.080 6.090 5.990 6.190 35,648,220 217,289,494 6.0954 5.762 5.752 5.762 5.667 5.856 37,679,470 5.7668 -0.33%
2025-05-29 0 6.110 6.110 6.120 6.080 6.300 25,896,000 158,803,118 6.1323 5.781 5.781 5.790 5.752 5.960 27,371,564 5.8018 -2.08%
2025-05-28 0 6.240 6.230 6.240 6.070 6.350 27,548,108 171,693,395 6.2325 5.904 5.894 5.904 5.743 6.008 29,117,810 5.8965 2.30%
2025-05-27 0 6.100 6.090 6.100 6.000 6.180 34,652,707 211,547,255 6.1048 5.771 5.762 5.771 5.677 5.847 36,627,232 5.7757 0.83%
2025-05-26 0 6.050 6.040 6.050 5.890 6.060 20,170,088 120,796,327 5.9889 5.724 5.714 5.724 5.572 5.733 21,319,388 5.6660 2.20%
2025-05-23 0 5.920 5.910 5.920 5.880 6.000 17,913,083 106,250,283 5.9314 5.601 5.591 5.601 5.563 5.677 18,933,777 5.6117 -0.67%
2025-05-22 0 5.960 5.950 5.960 5.930 6.060 13,124,040 78,346,591 5.9697 5.639 5.629 5.639 5.610 5.733 13,871,853 5.6479 -1.32%
2025-05-21 0 6.040 6.030 6.040 5.920 6.050 20,096,560 120,699,467 6.0060 5.714 5.705 5.714 5.601 5.724 21,241,670 5.6822 0.67%
2025-05-20 0 6.000 5.980 6.000 5.830 6.070 30,925,709 185,532,104 5.9993 5.677 5.658 5.677 5.516 5.743 32,687,868 5.6759 1.52%
2025-05-19 0 5.910 5.900 5.910 5.790 5.940 16,796,085 98,821,239 5.8836 5.591 5.582 5.591 5.478 5.620 17,753,133 5.5664 1.55%
2025-05-16 0 5.820 5.820 5.830 5.780 5.900 18,772,000 109,332,480 5.8242 5.506 5.506 5.516 5.468 5.582 19,841,636 5.5103 -1.02%
2025-05-15 0 5.880 5.860 5.880 5.720 5.900 22,260,143 130,119,057 5.8454 5.563 5.544 5.563 5.412 5.582 23,528,535 5.5303 1.20%
2025-05-14 0 5.810 5.800 5.810 5.660 5.850 37,661,000 216,485,488 5.7483 5.497 5.487 5.497 5.355 5.535 39,806,939 5.4384 0.00%
2025-05-13 0 5.810 5.800 5.810 5.720 5.890 24,928,333 145,093,048 5.8204 5.497 5.487 5.497 5.412 5.572 26,348,759 5.5066 -0.17%
2025-05-12 0 5.820 5.810 5.820 5.750 5.940 31,514,210 184,334,364 5.8492 5.506 5.497 5.506 5.440 5.620 33,309,902 5.5339 -0.17%
2025-05-09 0 5.830 5.820 5.830 5.720 5.840 23,138,918 133,922,025 5.7877 5.516 5.506 5.516 5.412 5.525 24,457,383 5.4757 -0.17%
2025-05-08 0 5.840 5.830 5.840 5.780 5.860 21,033,292 122,422,667 5.8204 5.525 5.516 5.525 5.468 5.544 22,231,777 5.5067 -0.34%
2025-05-07 0 5.860 5.850 5.860 5.830 6.080 25,928,800 153,074,247 5.9036 5.544 5.535 5.544 5.516 5.752 27,406,233 5.5854 -1.01%
2025-05-06 0 5.920 5.910 5.920 5.820 5.950 24,195,172 142,665,842 5.8965 5.601 5.591 5.601 5.506 5.629 25,573,822 5.5786 1.20%
2025-05-02 0 5.850 5.850 5.860 5.800 5.990 12,606,821 74,073,847 5.8757 5.535 5.535 5.544 5.487 5.667 13,325,163 5.5589 -0.51%
2025-04-30 0 5.880 5.870 5.880 5.810 5.990 29,892,965 175,476,136 5.8701 5.563 5.554 5.563 5.497 5.667 31,596,278 5.5537 -1.01%
2025-04-29 0 5.940 5.920 5.940 5.870 5.970 20,069,300 118,720,531 5.9155 5.620 5.601 5.620 5.554 5.648 21,212,857 5.5966 0.51%
2025-04-28 0 5.910 5.910 5.920 5.890 6.260 47,349,711 282,921,888 5.9752 5.591 5.591 5.601 5.572 5.923 50,047,716 5.6530 -5.59%
2025-04-25 0 6.260 6.220 6.260 6.150 6.380 42,973,784 268,776,157 6.2544 5.923 5.885 5.923 5.818 6.036 45,422,447 5.9173 -0.16%
2025-04-24 0 6.270 6.230 6.270 6.150 6.330 24,054,809 150,219,245 6.2449 5.932 5.894 5.932 5.818 5.989 25,425,461 5.9082 -1.26%
2025-04-23 0 6.350 6.340 6.350 6.280 6.440 29,910,500 189,608,654 6.3392 6.008 5.998 6.008 5.941 6.093 31,614,812 5.9975 1.11%
2025-04-22 0 6.280 6.270 6.280 6.090 6.290 28,674,773 177,343,765 6.1847 5.941 5.932 5.941 5.762 5.951 30,308,673 5.8513 1.29%
2025-04-17 0 6.200 6.200 6.210 6.160 6.300 22,244,822 138,786,807 6.2391 5.866 5.866 5.875 5.828 5.960 23,512,341 5.9027 0.00%
2025-04-16 0 6.200 6.180 6.200 6.080 6.350 30,909,666 191,219,422 6.1864 5.866 5.847 5.866 5.752 6.008 32,670,911 5.8529 -2.82%
2025-04-15 0 6.380 6.380 6.390 6.320 6.530 43,025,922 276,366,371 6.4233 6.036 6.036 6.046 5.979 6.178 45,477,556 6.0770 1.43%
2025-04-14 0 6.290 6.290 6.300 6.110 6.370 53,675,465 334,746,853 6.2365 5.951 5.951 5.960 5.781 6.027 56,733,914 5.9003 1.78%
2025-04-11 0 6.180 6.180 6.200 6.150 6.580 72,043,789 452,956,879 6.2872 5.847 5.847 5.866 5.818 6.225 76,148,872 5.9483 -3.89%
2025-04-10 0 6.430 6.430 6.440 6.170 6.780 143,207,126 928,819,006 6.4858 6.083 6.083 6.093 5.837 6.414 151,367,124 6.1362 -0.16%
2025-04-09 0 6.440 6.430 6.440 5.620 6.480 118,541,605 733,137,429 6.1846 6.093 6.083 6.093 5.317 6.131 125,296,152 5.8512 11.03%
2025-04-08 0 5.800 5.790 5.800 5.430 5.840 80,166,270 459,148,878 5.7275 5.487 5.478 5.487 5.137 5.525 84,734,176 5.4187 8.82%
2025-04-07 0 5.330 5.330 5.340 5.280 5.640 57,722,474 314,291,616 5.4449 5.043 5.043 5.052 4.995 5.336 61,011,523 5.1513 -8.10%
2025-04-03 0 5.800 5.790 5.800 5.650 5.840 25,445,284 146,342,527 5.7513 5.487 5.478 5.487 5.345 5.525 26,895,166 5.4412 0.69%
2025-04-02 0 5.760 5.740 5.760 5.710 5.920 31,866,530 184,321,668 5.7842 5.449 5.431 5.449 5.402 5.601 33,682,297 5.4724 -2.37%
2025-04-01 0 5.900 5.890 5.900 5.790 6.030 39,232,000 231,122,313 5.8912 5.582 5.572 5.582 5.478 5.705 41,467,455 5.5736 0.51%
2025-03-31 0 5.870 5.870 5.880 5.810 6.370 85,815,437 511,862,238 5.9647 5.554 5.554 5.563 5.497 6.027 90,705,234 5.6431 -10.93%
2025-03-28 0 6.590 6.570 6.590 6.430 6.640 26,542,185 172,976,910 6.5171 6.235 6.216 6.235 6.083 6.282 28,054,569 6.1657 -0.15%
2025-03-27 0 6.600 6.590 6.600 6.460 6.680 25,721,116 169,509,063 6.5903 6.244 6.235 6.244 6.112 6.320 27,186,715 6.2350 1.54%
2025-03-26 0 6.500 6.480 6.500 6.370 6.690 46,952,398 305,006,150 6.4961 6.150 6.131 6.150 6.027 6.329 49,627,764 6.1459 0.62%
2025-03-25 0 6.460 6.460 6.470 6.350 6.610 38,567,019 249,640,717 6.4729 6.112 6.112 6.121 6.008 6.254 40,764,583 6.1240 -0.62%
2025-03-24 0 6.500 6.500 6.510 6.350 6.530 35,054,369 226,904,208 6.4729 6.150 6.150 6.159 6.008 6.178 37,051,781 6.1240 1.40%
2025-03-21 0 6.410 6.380 6.410 6.250 6.500 38,308,323 243,509,531 6.3566 6.064 6.036 6.064 5.913 6.150 40,491,146 6.0139 0.16%
2025-03-20 0 6.400 6.390 6.400 6.340 6.610 42,839,404 276,124,530 6.4456 6.055 6.046 6.055 5.998 6.254 45,280,410 6.0981 -3.61%
2025-03-19 0 6.640 6.630 6.640 6.570 6.840 39,720,526 264,815,347 6.6670 6.282 6.273 6.282 6.216 6.471 41,983,817 6.3076 -1.04%
2025-03-18 0 6.710 6.700 6.710 6.600 7.100 104,002,148 702,552,932 6.7552 6.348 6.339 6.348 6.244 6.717 109,928,231 6.3910 -4.01%
2025-03-17 0 6.990 6.980 6.990 6.760 7.380 170,940,120 1,204,757,103 7.0478 6.613 6.604 6.613 6.396 6.982 180,680,355 6.6679 1.90%
2025-03-14 0 6.860 6.860 6.870 6.150 6.990 257,452,006 1,722,440,001 6.6903 6.490 6.490 6.500 5.818 6.613 272,121,722 6.3297 15.68%
2025-03-13 0 5.930 5.910 5.930 5.800 5.960 24,780,279 145,781,277 5.8830 5.610 5.591 5.610 5.487 5.639 26,192,269 5.5658 1.37%
2025-03-12 0 5.850 5.830 5.850 5.790 6.040 36,849,310 217,721,695 5.9084 5.535 5.516 5.535 5.478 5.714 38,948,998 5.5899 -1.68%
2025-03-11 0 5.950 5.940 5.950 5.610 5.950 25,618,714 148,976,134 5.8151 5.629 5.620 5.629 5.308 5.629 27,078,478 5.5016 3.66%
2025-03-10 0 5.740 5.740 5.750 5.600 5.910 21,240,082 121,757,743 5.7325 5.431 5.431 5.440 5.298 5.591 22,450,350 5.4234 -1.54%
2025-03-07 0 5.830 5.820 5.830 5.600 6.000 53,599,812 311,838,876 5.8179 5.516 5.506 5.516 5.298 5.677 56,653,950 5.5043 1.75%
2025-03-06 0 5.730 5.720 5.730 5.640 5.750 20,966,533 119,219,387 5.6862 5.421 5.412 5.421 5.336 5.440 22,161,214 5.3796 0.70%
2025-03-05 0 5.690 5.680 5.690 5.570 5.730 20,917,448 118,386,466 5.6597 5.383 5.374 5.383 5.270 5.421 22,109,332 5.3546 1.97%
2025-03-04 0 5.580 5.570 5.580 5.420 5.620 15,118,170 83,985,617 5.5553 5.279 5.270 5.279 5.128 5.317 15,979,609 5.2558 1.27%
2025-03-03 0 5.510 5.510 5.520 5.450 5.780 23,099,025 129,036,551 5.5862 5.213 5.213 5.222 5.156 5.468 24,415,217 5.2851 -1.96%
2025-02-28 0 5.620 5.610 5.620 5.550 6.000 40,133,338 230,763,728 5.7499 5.317 5.308 5.317 5.251 5.677 42,420,151 5.4400 -3.93%
2025-02-27 0 5.850 5.850 5.860 5.720 5.920 28,711,765 167,327,122 5.8278 5.535 5.535 5.544 5.412 5.601 30,347,773 5.5137 0.34%
2025-02-26 0 5.830 5.830 5.840 5.480 5.860 45,639,668 260,342,335 5.7043 5.516 5.516 5.525 5.185 5.544 48,240,234 5.3968 6.19%
2025-02-25 0 5.490 5.480 5.490 5.200 5.530 31,989,116 173,551,081 5.4253 5.194 5.185 5.194 4.920 5.232 33,811,868 5.1328 2.04%
2025-02-24 0 5.380 5.370 5.380 5.260 5.510 37,993,832 202,154,094 5.3207 5.090 5.081 5.090 4.976 5.213 40,158,735 5.0339 -1.10%
2025-02-21 0 5.440 5.430 5.440 5.350 5.600 24,183,381 130,950,961 5.4149 5.147 5.137 5.147 5.062 5.298 25,561,360 5.1230 -1.27%
2025-02-20 0 5.510 5.500 5.510 5.440 5.700 23,097,326 127,535,253 5.5216 5.213 5.204 5.213 5.147 5.393 24,413,421 5.2240 -1.96%
2025-02-19 0 5.620 5.610 5.620 5.460 5.680 54,697,025 305,115,465 5.5783 5.317 5.308 5.317 5.166 5.374 57,813,683 5.2776 2.37%
2025-02-18 0 5.490 5.480 5.490 5.300 5.550 54,534,143 297,607,146 5.4573 5.194 5.185 5.194 5.014 5.251 57,641,520 5.1631 3.58%
2025-02-17 0 5.300 5.270 5.310 5.040 5.370 57,740,625 300,796,528 5.2094 5.014 4.986 5.024 4.768 5.081 61,030,708 4.9286 3.31%
2025-02-14 0 5.130 5.120 5.130 5.030 5.160 21,037,200 107,493,777 5.1097 4.853 4.844 4.853 4.759 4.882 22,235,908 4.8342 2.19%
2025-02-13 0 5.020 5.020 5.030 5.010 5.230 24,519,330 125,748,145 5.1285 4.749 4.749 4.759 4.740 4.948 25,916,451 4.8521 -3.09%
2025-02-12 0 5.180 5.170 5.180 5.100 5.270 19,128,955 98,658,341 5.1575 4.901 4.891 4.901 4.825 4.986 20,218,930 4.8795 0.97%
2025-02-11 0 5.130 5.120 5.130 5.110 5.450 18,869,638 98,428,817 5.2163 4.853 4.844 4.853 4.835 5.156 19,944,837 4.9351 -5.00%
2025-02-10 0 5.400 5.390 5.400 5.280 5.480 27,119,309 145,764,160 5.3749 5.109 5.099 5.109 4.995 5.185 28,664,578 5.0852 -0.55%
2025-02-07 0 5.430 5.410 5.430 5.290 5.580 20,892,881 113,599,075 5.4372 5.137 5.118 5.137 5.005 5.279 22,083,366 5.1441 -1.27%
2025-02-06 0 5.500 5.490 5.500 5.400 5.500 12,711,250 69,484,205 5.4664 5.204 5.194 5.204 5.109 5.204 13,435,542 5.1717 0.92%
2025-02-05 0 5.450 5.440 5.450 5.260 5.450 11,396,975 61,627,228 5.4073 5.156 5.147 5.156 4.976 5.156 12,046,379 5.1158 1.87%
2025-02-04 0 5.350 5.350 5.360 5.200 5.400 3,276,355 17,481,011 5.3355 5.062 5.062 5.071 4.920 5.109 3,463,043 5.0479 0.75%
2025-02-03 0 5.310 5.300 5.310 5.120 5.410 4,756,082 24,917,276 5.2390 5.024 5.014 5.024 4.844 5.118 5,027,085 4.9566 -0.38%
2025-01-28 0 5.330 5.290 5.330 5.180 5.410 2,560,439 13,495,671 5.2708 5.043 5.005 5.043 4.901 5.118 2,706,334 4.9867 0.57%
2025-01-27 0 5.300 5.300 5.310 5.260 5.430 8,425,128 44,708,428 5.3066 5.014 5.014 5.024 4.976 5.137 8,905,195 5.0205 -0.19%
2025-01-24 0 5.310 5.300 5.310 5.200 5.370 10,944,120 58,180,063 5.3161 5.024 5.014 5.024 4.920 5.081 11,567,720 5.0295 1.53%
2025-01-23 0 5.230 5.220 5.230 5.200 5.360 8,464,380 44,531,662 5.2611 4.948 4.939 4.948 4.920 5.071 8,946,684 4.9774 -0.57%
2025-01-22 0 5.260 5.250 5.260 5.230 5.340 10,283,427 54,289,269 5.2793 4.976 4.967 4.976 4.948 5.052 10,869,381 4.9947 -0.38%
2025-01-21 0 5.280 5.270 5.280 5.210 5.370 6,257,000 32,944,245 5.2652 4.995 4.986 4.995 4.929 5.081 6,613,526 4.9813 -0.19%
2025-01-20 0 5.290 5.290 5.300 5.200 5.330 11,191,000 59,312,896 5.3001 5.005 5.005 5.014 4.920 5.043 11,828,668 5.0143 2.72%
2025-01-17 0 5.150 5.140 5.150 5.010 5.170 13,109,198 67,064,039 5.1158 4.872 4.863 4.872 4.740 4.891 13,856,165 4.8400 0.78%
2025-01-16 0 5.110 5.110 5.120 5.100 5.340 10,249,000 52,809,725 5.1527 4.835 4.835 4.844 4.825 5.052 10,832,992 4.8749 -2.29%
2025-01-15 0 5.230 5.230 5.250 5.100 5.260 11,230,003 58,681,468 5.2254 4.948 4.948 4.967 4.825 4.976 11,869,893 4.9437 1.16%
2025-01-14 0 5.170 5.170 5.180 5.030 5.200 9,170,862 47,199,601 5.1467 4.891 4.891 4.901 4.759 4.920 9,693,421 4.8692 1.97%
2025-01-13 0 5.070 5.070 5.090 5.010 5.170 7,333,207 37,212,972 5.0746 4.797 4.797 4.816 4.740 4.891 7,751,056 4.8010 -1.36%
2025-01-10 0 5.140 5.130 5.140 5.090 5.220 9,878,254 50,740,825 5.1366 4.863 4.853 4.863 4.816 4.939 10,441,121 4.8597 -0.58%
2025-01-09 0 5.170 5.170 5.180 5.060 5.220 7,848,884 40,632,662 5.1769 4.891 4.891 4.901 4.787 4.939 8,296,116 4.8978 1.77%
2025-01-08 0 5.080 5.080 5.090 5.020 5.130 10,700,315 54,198,204 5.0651 4.806 4.806 4.816 4.749 4.853 11,310,023 4.7921 -0.97%
2025-01-07 0 5.130 5.120 5.130 5.020 5.170 10,399,878 53,029,578 5.0991 4.853 4.844 4.853 4.749 4.891 10,992,467 4.8242 1.58%
2025-01-06 0 5.050 5.040 5.050 5.020 5.140 12,999,914 65,859,904 5.0662 4.778 4.768 4.778 4.749 4.863 13,740,654 4.7931 -1.17%
2025-01-03 0 5.110 5.100 5.110 5.050 5.340 20,788,208 106,272,920 5.1122 4.835 4.825 4.835 4.778 5.052 21,972,728 4.8366 -2.11%
2025-01-02 0 5.220 5.210 5.220 5.200 5.440 12,570,500 66,164,135 5.2634 4.939 4.929 4.939 4.920 5.147 13,286,772 4.9797 -4.22%
2024-12-31 0 5.450 5.430 5.450 5.350 5.480 7,950,173 43,250,787 5.4402 5.156 5.137 5.156 5.062 5.185 8,403,177 5.1470 1.11%
2024-12-30 0 5.390 5.380 5.390 5.270 5.450 18,906,488 101,172,649 5.3512 5.099 5.090 5.099 4.986 5.156 19,983,787 5.0627 0.19%
2024-12-27 0 5.380 5.380 5.390 5.280 5.420 17,521,258 93,937,952 5.3614 5.090 5.090 5.099 4.995 5.128 18,519,626 5.0723 1.32%
2024-12-24 0 5.310 5.300 5.310 5.150 5.430 27,111,119 143,656,171 5.2988 5.024 5.014 5.024 4.872 5.137 28,655,921 5.0131 -3.10%
2024-12-23 0 5.480 5.470 5.480 5.400 5.590 15,361,300 84,173,312 5.4796 5.185 5.175 5.185 5.109 5.289 16,236,593 5.1842 -0.36%
2024-12-20 0 5.500 5.500 5.510 5.470 5.700 26,008,396 143,688,117 5.5247 5.204 5.204 5.213 5.175 5.393 27,490,365 5.2269 -3.00%
2024-12-19 0 5.670 5.660 5.670 5.610 5.850 14,845,571 84,363,106 5.6827 5.364 5.355 5.364 5.308 5.535 15,691,477 5.3764 -3.08%
2024-12-18 0 5.850 5.840 5.850 5.740 5.930 9,183,500 53,382,520 5.8129 5.535 5.525 5.535 5.431 5.610 9,706,779 5.4995 1.04%
2024-12-17 0 5.790 5.790 5.800 5.680 5.850 10,615,536 61,494,190 5.7928 5.478 5.478 5.487 5.374 5.535 11,220,413 5.4806 -1.19%
2024-12-16 0 5.860 5.850 5.860 5.820 5.950 10,681,006 62,670,658 5.8675 5.544 5.535 5.544 5.506 5.629 11,289,614 5.5512 -0.68%
2024-12-13 0 5.900 5.890 5.900 5.860 6.090 22,793,384 134,929,525 5.9197 5.582 5.572 5.582 5.544 5.762 24,092,160 5.6006 -3.12%
2024-12-12 0 6.090 6.080 6.090 5.920 6.200 25,766,714 157,860,677 6.1265 5.762 5.752 5.762 5.601 5.866 27,234,911 5.7963 0.16%
2024-12-11 0 6.080 6.070 6.080 5.850 6.150 40,912,766 247,872,813 6.0586 5.752 5.743 5.752 5.535 5.818 43,243,991 5.7320 3.75%
2024-12-10 0 5.860 5.860 5.870 5.770 6.050 38,600,440 227,492,123 5.8935 5.544 5.544 5.554 5.459 5.724 40,799,908 5.5758 2.63%
2024-12-09 0 5.710 5.700 5.710 5.420 5.750 15,572,502 86,473,374 5.5530 5.402 5.393 5.402 5.128 5.440 16,459,829 5.2536 2.33%
2024-12-06 0 5.580 5.570 5.580 5.410 5.640 16,805,924 93,669,085 5.5736 5.279 5.270 5.279 5.118 5.336 17,763,532 5.2731 1.82%
2024-12-05 0 5.480 5.470 5.480 5.470 5.620 17,136,131 94,510,707 5.5153 5.185 5.175 5.185 5.175 5.317 18,112,554 5.2180 -2.84%
2024-12-04 0 5.640 5.640 5.650 5.590 5.730 9,822,040 55,427,784 5.6432 5.336 5.336 5.345 5.289 5.421 10,381,704 5.3390 -0.53%
2024-12-03 0 5.670 5.650 5.670 5.610 5.770 11,944,257 67,717,233 5.6694 5.364 5.345 5.364 5.308 5.459 12,624,845 5.3638 -1.05%
2024-12-02 0 5.730 5.720 5.730 5.620 5.870 25,657,000 147,176,684 5.7363 5.421 5.412 5.421 5.317 5.554 27,118,946 5.4271 0.00%
2024-11-29 0 5.730 5.730 5.740 5.550 5.790 13,007,494 74,373,732 5.7178 5.421 5.421 5.431 5.251 5.478 13,748,666 5.4095 2.32%
2024-11-28 0 5.600 5.590 5.600 5.550 5.660 6,941,821 38,906,739 5.6047 5.298 5.289 5.298 5.251 5.355 7,337,369 5.3025 -1.06%
2024-11-27 0 5.660 5.650 5.660 5.280 5.700 16,566,765 91,426,695 5.5187 5.355 5.345 5.355 4.995 5.393 17,510,746 5.2212 5.60%
2024-11-26 0 5.360 5.350 5.360 5.300 5.440 8,038,834 43,249,829 5.3801 5.071 5.062 5.071 5.014 5.147 8,496,890 5.0901 0.00%
2024-11-25 0 5.360 5.350 5.360 5.350 5.450 26,428,681 142,036,376 5.3743 5.071 5.062 5.071 5.062 5.156 27,934,598 5.0846 -0.19%
2024-11-22 0 5.370 5.360 5.370 5.310 5.620 20,091,742 108,623,057 5.4064 5.081 5.071 5.081 5.024 5.317 21,236,577 5.1149 -4.45%
2024-11-21 0 5.620 5.610 5.620 5.550 5.670 15,220,132 85,298,592 5.6043 5.317 5.308 5.317 5.251 5.364 16,087,381 5.3022 -0.18%
2024-11-20 0 5.630 5.620 5.630 5.600 5.740 18,406,090 104,173,017 5.6597 5.326 5.317 5.326 5.298 5.431 19,454,876 5.3546 -1.57%
2024-11-19 0 5.720 5.710 5.720 5.600 5.750 10,808,000 61,536,708 5.6936 5.412 5.402 5.412 5.298 5.440 11,423,844 5.3867 1.96%
2024-11-18 0 5.610 5.610 5.620 5.510 5.680 11,476,787 64,238,387 5.5972 5.308 5.308 5.317 5.213 5.374 12,130,739 5.2955 0.18%
2024-11-15 0 5.600 5.590 5.600 5.570 5.750 15,019,000 84,715,673 5.6406 5.298 5.289 5.298 5.270 5.440 15,874,789 5.3365 -1.93%
2024-11-14 0 5.710 5.700 5.710 5.610 5.820 15,453,166 88,833,046 5.7485 5.402 5.393 5.402 5.308 5.506 16,333,693 5.4386 -0.35%
2024-11-13 0 5.730 5.730 5.740 5.600 5.740 20,301,000 114,982,782 5.6639 5.421 5.421 5.431 5.298 5.431 21,457,759 5.3586 -0.52%
2024-11-12 0 5.760 5.760 5.770 5.620 5.970 29,316,861 169,355,312 5.7767 5.449 5.449 5.459 5.317 5.648 30,987,347 5.4653 -0.17%
2024-11-11 0 5.770 5.770 5.780 5.680 5.870 27,075,033 155,667,725 5.7495 5.459 5.459 5.468 5.374 5.554 28,617,779 5.4395 -3.03%
2024-11-08 0 5.950 5.950 5.960 5.890 6.220 20,052,450 120,511,996 6.0098 5.629 5.629 5.639 5.572 5.885 21,195,046 5.6859 -1.16%
2024-11-07 0 6.020 6.010 6.020 5.820 6.160 19,920,000 119,583,904 6.0032 5.695 5.686 5.695 5.506 5.828 21,055,049 5.6796 1.86%
2024-11-06 0 5.910 5.910 5.920 5.800 5.940 15,716,316 92,380,210 5.8780 5.591 5.591 5.601 5.487 5.620 16,611,838 5.5611 -0.51%
2024-11-05 0 5.940 5.930 5.940 5.780 5.950 19,328,944 113,444,542 5.8692 5.620 5.610 5.620 5.468 5.629 20,430,315 5.5528 -0.17%
2024-11-04 0 5.950 5.940 5.950 5.770 5.960 19,328,090 113,686,122 5.8819 5.629 5.620 5.629 5.459 5.639 20,429,412 5.5648 2.06%
2024-11-01 0 5.830 5.820 5.830 5.720 5.930 17,057,400 99,550,530 5.8362 5.516 5.506 5.516 5.412 5.610 18,029,337 5.5216 -0.51%
2024-10-31 0 5.860 5.860 5.870 5.710 6.000 25,978,045 152,890,238 5.8854 5.544 5.544 5.554 5.402 5.677 27,458,284 5.5681 0.34%
2024-10-30 0 5.840 5.830 5.840 5.730 6.060 24,326,275 142,280,974 5.8489 5.525 5.516 5.525 5.421 5.733 25,712,396 5.5336 -3.47%
2024-10-29 0 6.050 6.040 6.050 5.820 6.620 63,467,354 382,497,680 6.0267 5.724 5.714 5.724 5.506 6.263 67,083,749 5.7018 -2.10%
2024-10-28 0 6.180 6.180 6.190 5.980 6.280 46,895,214 289,329,385 6.1697 5.847 5.847 5.856 5.658 5.941 49,567,322 5.8371 2.32%
2024-10-25 0 6.040 6.020 6.040 5.830 6.120 26,894,304 161,914,491 6.0204 5.714 5.695 5.714 5.516 5.790 28,426,752 5.6958 0.67%
2024-10-24 0 6.000 6.000 6.010 5.830 6.150 27,093,726 163,453,057 6.0329 5.677 5.677 5.686 5.516 5.818 28,637,537 5.7077 0.50%
2024-10-23 0 5.970 5.970 5.980 5.860 6.130 34,787,077 209,619,866 6.0258 5.648 5.648 5.658 5.544 5.800 36,769,258 5.7010 1.19%
2024-10-22 0 5.900 5.890 5.900 5.570 5.950 49,708,498 291,055,102 5.8552 5.582 5.572 5.582 5.270 5.629 52,540,908 5.5396 5.92%
2024-10-21 0 5.570 5.570 5.580 5.390 5.680 31,228,179 174,075,614 5.5743 5.270 5.270 5.279 5.099 5.374 33,007,573 5.2738 1.09%
2024-10-18 0 5.510 5.510 5.530 5.280 5.560 42,724,234 231,373,333 5.4155 5.213 5.213 5.232 4.995 5.260 45,158,678 5.1236 4.16%
2024-10-17 0 5.290 5.280 5.290 5.200 5.570 21,907,382 117,041,610 5.3426 5.005 4.995 5.005 4.920 5.270 23,155,673 5.0546 -2.04%
2024-10-16 0 5.400 5.390 5.400 5.310 5.580 29,210,268 158,605,640 5.4298 5.109 5.099 5.109 5.024 5.279 30,874,681 5.1371 -2.53%
2024-10-15 0 5.540 5.540 5.550 5.390 6.000 53,935,057 302,528,289 5.6091 5.241 5.241 5.251 5.099 5.677 57,008,298 5.3067 -7.97%
2024-10-14 0 6.020 6.010 6.020 5.630 6.070 57,002,507 333,313,510 5.8473 5.695 5.686 5.695 5.326 5.743 60,250,532 5.5321 -2.75%
2024-10-10 0 6.190 6.170 6.190 6.000 6.350 66,131,636 406,748,680 6.1506 5.856 5.837 5.856 5.677 6.008 69,899,843 5.8190 5.27%
2024-10-09 0 5.880 5.870 5.880 5.500 6.140 78,126,812 459,902,684 5.8866 5.563 5.554 5.563 5.204 5.809 82,578,508 5.5693 1.20%
2024-10-08 0 5.810 5.810 5.820 5.770 6.810 103,916,996 630,565,604 6.0680 5.497 5.497 5.506 5.459 6.443 109,838,227 5.7409 -14.56%
2024-10-07 0 6.800 6.790 6.800 6.430 6.900 41,561,180 279,499,672 6.7250 6.433 6.424 6.433 6.083 6.528 43,929,352 6.3625 7.09%
2024-10-04 0 6.350 6.340 6.350 6.100 6.390 20,112,216 126,695,502 6.2994 6.008 5.998 6.008 5.771 6.046 21,258,218 5.9598 2.75%
2024-10-03 0 6.180 6.180 6.190 5.980 6.440 41,620,244 259,048,499 6.2241 5.847 5.847 5.856 5.658 6.093 43,991,782 5.8886 -1.90%
2024-10-02 0 6.300 6.280 6.300 5.680 6.460 50,383,580 311,202,196 6.1767 5.960 5.941 5.960 5.374 6.112 53,254,456 5.8437 7.14%
2024-09-30 0 5.880 5.880 5.890 5.370 5.970 111,320,454 640,587,463 5.7544 5.563 5.563 5.572 5.081 5.648 117,663,537 5.4442 11.57%
2024-09-27 0 5.270 5.250 5.270 5.120 5.510 98,211,143 514,254,894 5.2362 4.986 4.967 4.986 4.844 5.213 103,807,252 4.9539 6.46%
2024-09-26 0 4.950 4.920 4.950 4.780 4.990 35,033,081 172,063,425 4.9115 4.683 4.655 4.683 4.522 4.721 37,029,280 4.6467 3.34%
2024-09-25 0 4.790 4.780 4.790 4.710 4.920 29,687,153 142,693,207 4.8066 4.532 4.522 4.532 4.456 4.655 31,378,739 4.5474 2.79%
2024-09-24 0 4.660 4.650 4.660 4.530 4.740 28,877,524 133,390,188 4.6192 4.409 4.399 4.409 4.286 4.484 30,522,977 4.3702 0.65%
2024-09-23 0 4.630 4.620 4.630 4.590 4.750 22,663,851 105,332,097 4.6476 4.380 4.371 4.380 4.343 4.494 23,955,246 4.3970 0.22%
2024-09-20 0 4.620 4.590 4.620 4.530 4.640 27,030,655 124,362,844 4.6008 4.371 4.343 4.371 4.286 4.390 28,570,872 4.3528 1.76%
2024-09-19 0 4.540 4.530 4.540 4.290 4.600 28,740,598 129,193,411 4.4952 4.295 4.286 4.295 4.059 4.352 30,378,249 4.2528 3.89%
2024-09-17 0 4.370 4.360 4.370 4.340 4.420 3,098,178 13,553,956 4.3748 4.134 4.125 4.134 4.106 4.182 3,274,713 4.1390 0.23%
2024-09-16 0 4.360 4.340 4.360 4.250 4.380 5,433,000 23,519,709 4.3290 4.125 4.106 4.125 4.021 4.144 5,742,574 4.0957 1.63%
2024-09-13 0 4.290 4.280 4.290 4.250 4.350 10,229,216 43,849,575 4.2867 4.059 4.049 4.059 4.021 4.115 10,812,081 4.0556 -0.69%
2024-09-12 0 4.320 4.310 4.320 4.230 4.390 16,466,000 71,346,939 4.3330 4.087 4.078 4.087 4.002 4.153 17,404,239 4.0994 0.47%
2024-09-11 0 4.300 4.290 4.300 4.150 4.320 22,318,599 95,232,467 4.2670 4.068 4.059 4.068 3.926 4.087 23,590,322 4.0369 3.86%
2024-09-10 0 4.140 4.130 4.140 4.050 4.160 17,032,400 70,361,251 4.1310 3.917 3.907 3.917 3.832 3.936 18,002,913 3.9083 2.56%
2024-09-09 0 4.200 4.190 4.200 4.170 4.280 20,131,279 84,833,513 4.2140 3.819 3.810 3.819 3.792 3.892 22,138,610 3.8319 -1.41%
2024-09-05 0 4.260 4.250 4.260 4.200 4.270 11,947,972 50,722,466 4.2453 3.874 3.865 3.874 3.819 3.883 13,139,329 3.8604 0.47%
2024-09-04 0 4.240 4.240 4.250 4.160 4.260 11,259,864 47,551,075 4.2231 3.856 3.856 3.865 3.783 3.874 12,382,608 3.8402 0.24%
2024-09-03 0 4.230 4.230 4.240 4.120 4.270 20,856,676 88,009,845 4.2197 3.846 3.846 3.856 3.746 3.883 22,936,338 3.8371 0.95%
2024-09-02 0 4.190 4.180 4.190 4.110 4.250 18,343,838 76,533,794 4.1722 3.810 3.801 3.810 3.737 3.865 20,172,940 3.7939 0.00%
2024-08-30 0 4.190 4.190 4.200 4.010 4.250 48,379,885 202,013,437 4.1756 3.810 3.810 3.819 3.646 3.865 53,203,943 3.7970 3.71%
2024-08-29 0 4.040 4.040 4.050 3.670 4.090 97,188,661 381,776,314 3.9282 3.674 3.674 3.683 3.337 3.719 106,879,543 3.5720 13.17%
2024-08-28 0 3.570 3.560 3.570 3.470 3.620 13,052,188 46,524,597 3.5645 3.246 3.237 3.246 3.155 3.292 14,353,649 3.2413 0.28%
2024-08-27 0 3.560 3.550 3.560 3.460 3.570 9,718,300 34,310,902 3.5305 3.237 3.228 3.237 3.146 3.246 10,687,332 3.2104 1.14%
2024-08-26 0 3.520 3.510 3.520 3.480 3.550 5,822,000 20,480,565 3.5178 3.201 3.192 3.201 3.164 3.228 6,402,524 3.1988 0.28%
2024-08-23 0 3.510 3.500 3.510 3.470 3.530 6,017,000 21,075,820 3.5027 3.192 3.183 3.192 3.155 3.210 6,616,967 3.1851 -0.28%
2024-08-22 0 3.520 3.510 3.520 3.450 3.590 9,533,800 33,257,970 3.4884 3.201 3.192 3.201 3.137 3.264 10,484,435 3.1721 -0.56%
2024-08-21 0 3.540 3.530 3.540 3.480 3.540 6,276,269 22,061,832 3.5151 3.219 3.210 3.219 3.164 3.219 6,902,089 3.1964 0.00%
2024-08-20 0 3.540 3.540 3.550 3.500 3.620 8,342,800 29,453,037 3.5304 3.219 3.219 3.228 3.183 3.292 9,174,678 3.2103 -1.67%
2024-08-19 0 3.600 3.590 3.600 3.580 3.640 7,264,560 26,169,365 3.6023 3.274 3.264 3.274 3.255 3.310 7,988,924 3.2757 0.56%
2024-08-16 0 3.580 3.570 3.580 3.550 3.670 19,414,945 69,735,335 3.5918 3.255 3.246 3.255 3.228 3.337 21,350,849 3.2662 -1.38%
2024-08-15 0 3.630 3.630 3.640 3.590 3.660 7,257,912 26,327,732 3.6275 3.301 3.301 3.310 3.264 3.328 7,981,613 3.2985 -0.82%
2024-08-14 0 3.660 3.650 3.660 3.610 3.720 5,384,266 19,605,787 3.6413 3.328 3.319 3.328 3.283 3.383 5,921,142 3.3111 -1.61%
2024-08-13 0 3.720 3.700 3.720 3.660 3.830 13,182,574 48,733,816 3.6968 3.383 3.365 3.383 3.328 3.483 14,497,036 3.3616 -1.06%
2024-08-12 0 3.760 3.740 3.760 3.710 3.850 5,874,672 22,064,533 3.7559 3.419 3.401 3.419 3.374 3.501 6,460,448 3.4153 -1.83%
2024-08-09 0 3.830 3.820 3.830 3.730 3.900 16,425,000 63,034,807 3.8377 3.483 3.474 3.483 3.392 3.546 18,062,771 3.4898 2.68%
2024-08-08 0 3.730 3.730 3.740 3.690 3.780 8,811,063 33,006,522 3.7460 3.392 3.392 3.401 3.355 3.437 9,689,632 3.4064 0.00%
2024-08-07 0 3.730 3.720 3.730 3.640 3.740 9,341,880 34,605,767 3.7044 3.392 3.383 3.392 3.310 3.401 10,273,378 3.3685 2.19%
2024-08-06 0 3.650 3.650 3.660 3.640 3.720 14,902,542 54,709,639 3.6712 3.319 3.319 3.328 3.310 3.383 16,388,505 3.3383 -0.54%
2024-08-05 0 3.670 3.660 3.670 3.520 3.720 22,269,000 81,458,115 3.6579 3.337 3.328 3.337 3.201 3.383 24,489,488 3.3262 2.51%
2024-08-02 0 3.580 3.580 3.590 3.510 3.610 11,020,528 39,365,329 3.5720 3.255 3.255 3.264 3.192 3.283 12,119,408 3.2481 0.28%
2024-08-01 0 3.570 3.550 3.570 3.480 3.590 6,568,265 23,308,368 3.5486 3.246 3.228 3.246 3.164 3.264 7,223,200 3.2269 0.85%
2024-07-31 0 3.540 3.540 3.550 3.450 3.570 10,457,100 36,961,820 3.5346 3.219 3.219 3.228 3.137 3.246 11,499,799 3.2141 3.21%
2024-07-30 0 3.430 3.420 3.430 3.390 3.460 9,619,668 32,938,771 3.4241 3.119 3.110 3.119 3.083 3.146 10,578,865 3.1136 -1.15%
2024-07-29 0 3.470 3.460 3.470 3.460 3.520 6,481,802 22,602,057 3.4870 3.155 3.146 3.155 3.146 3.201 7,128,116 3.1708 0.00%
2024-07-26 0 3.470 3.460 3.470 3.430 3.520 5,555,473 19,263,592 3.4675 3.155 3.146 3.155 3.119 3.201 6,109,421 3.1531 0.29%
2024-07-25 0 3.460 3.450 3.460 3.440 3.490 7,616,040 26,369,417 3.4624 3.146 3.137 3.146 3.128 3.174 8,375,451 3.1484 -0.29%
2024-07-24 0 3.470 3.460 3.470 3.450 3.550 10,407,003 36,287,690 3.4869 3.155 3.146 3.155 3.137 3.228 11,444,707 3.1707 -1.70%
2024-07-23 0 3.530 3.520 3.530 3.530 3.610 6,082,750 21,646,666 3.5587 3.210 3.201 3.210 3.210 3.283 6,689,274 3.2360 -1.67%
2024-07-22 0 3.590 3.590 3.600 3.520 3.610 5,965,362 21,273,835 3.5662 3.264 3.264 3.274 3.201 3.283 6,560,181 3.2429 -0.28%
2024-07-19 0 3.600 3.590 3.600 3.560 3.620 12,669,674 45,451,784 3.5874 3.274 3.264 3.274 3.237 3.292 13,932,993 3.2622 -0.55%
2024-07-18 0 3.620 3.610 3.620 3.580 3.660 8,894,100 32,199,361 3.6203 3.292 3.283 3.292 3.255 3.328 9,780,949 3.2920 -0.28%
2024-07-17 0 3.630 3.620 3.630 3.560 3.670 9,691,809 35,133,458 3.6251 3.301 3.292 3.301 3.237 3.337 10,658,199 3.2964 1.97%
2024-07-16 0 3.560 3.550 3.560 3.540 3.590 6,987,769 24,911,058 3.5650 3.237 3.228 3.237 3.219 3.264 7,684,534 3.2417 -0.84%
2024-07-15 0 3.590 3.570 3.590 3.520 3.670 10,055,824 35,935,124 3.5736 3.264 3.246 3.264 3.201 3.337 11,058,511 3.2495 -1.91%
2024-07-12 0 3.660 3.660 3.670 3.590 3.680 10,863,000 39,581,476 3.6437 3.328 3.328 3.337 3.264 3.346 11,946,172 3.3133 1.10%
2024-07-11 0 3.620 3.620 3.630 3.580 3.640 4,665,397 16,859,494 3.6137 3.292 3.292 3.301 3.255 3.310 5,130,593 3.2861 1.97%
2024-07-10 0 3.550 3.540 3.550 3.540 3.630 7,828,000 27,919,446 3.5666 3.228 3.219 3.228 3.219 3.301 8,608,546 3.2432 -1.11%
2024-07-09 0 3.590 3.580 3.590 3.520 3.610 8,086,190 28,870,755 3.5704 3.264 3.255 3.264 3.201 3.283 8,892,481 3.2466 0.28%
2024-07-08 0 3.580 3.560 3.580 3.540 3.670 8,313,561 29,717,599 3.5746 3.255 3.237 3.255 3.219 3.337 9,142,523 3.2505 -1.92%
2024-07-05 0 3.650 3.650 3.660 3.600 3.700 8,785,000 32,037,210 3.6468 3.319 3.319 3.328 3.274 3.365 9,660,970 3.3161 -0.27%
2024-07-04 0 3.660 3.650 3.660 3.610 3.700 6,791,320 24,788,059 3.6500 3.328 3.319 3.328 3.283 3.365 7,468,497 3.3190 0.27%
2024-07-03 0 3.650 3.640 3.650 3.570 3.670 11,092,527 40,298,951 3.6330 3.319 3.310 3.319 3.246 3.337 12,198,586 3.3036 2.24%
2024-07-02 0 3.570 3.570 3.580 3.560 3.690 12,812,161 46,129,526 3.6004 3.246 3.246 3.255 3.237 3.355 14,089,688 3.2740 -1.11%
2024-06-28 0 3.610 3.610 3.620 3.600 3.660 9,110,000 33,066,465 3.6297 3.283 3.283 3.292 3.274 3.328 10,018,377 3.3006 -0.28%
2024-06-27 0 3.620 3.610 3.620 3.600 3.690 7,674,000 27,844,925 3.6285 3.292 3.283 3.292 3.274 3.355 8,439,190 3.2995 -2.43%
2024-06-26 0 3.710 3.700 3.710 3.650 3.720 9,567,583 35,209,521 3.6801 3.374 3.365 3.374 3.319 3.383 10,521,586 3.3464 0.54%
2024-06-25 0 3.690 3.670 3.690 3.640 3.720 15,454,943 56,773,204 3.6735 3.355 3.337 3.355 3.310 3.383 16,995,987 3.3404 0.00%
2024-06-24 0 3.690 3.670 3.690 3.640 3.780 14,422,543 53,034,420 3.6772 3.355 3.337 3.355 3.310 3.437 15,860,644 3.3438 -1.86%
2024-06-21 0 3.760 3.750 3.760 3.720 3.800 14,338,325 53,852,759 3.7559 3.419 3.410 3.419 3.383 3.455 15,768,029 3.4153 -0.79%
2024-06-20 0 3.790 3.780 3.790 3.770 3.890 11,787,708 44,801,748 3.8007 3.446 3.437 3.446 3.428 3.537 12,963,085 3.4561 -2.32%
2024-06-19 0 3.880 3.870 3.880 3.790 3.900 11,753,568 45,365,973 3.8598 3.528 3.519 3.528 3.446 3.546 12,925,540 3.5098 2.37%
2024-06-18 0 3.790 3.780 3.790 3.780 3.860 6,639,687 25,262,470 3.8048 3.446 3.437 3.446 3.437 3.510 7,301,744 3.4598 0.00%
2024-06-17 0 3.790 3.790 3.800 3.720 3.840 10,781,000 40,989,340 3.8020 3.446 3.446 3.455 3.383 3.492 11,855,996 3.4573 -0.26%
2024-06-14 0 3.800 3.800 3.810 3.740 3.840 14,897,698 56,483,948 3.7915 3.455 3.455 3.465 3.401 3.492 16,383,178 3.4477 -1.04%
2024-06-13 0 3.840 3.820 3.840 3.800 3.870 14,021,000 53,680,869 3.8286 3.492 3.474 3.492 3.455 3.519 15,419,063 3.4815 0.52%
2024-06-12 0 3.820 3.820 3.830 3.780 3.960 24,964,958 95,421,557 3.8222 3.474 3.474 3.483 3.437 3.601 27,454,265 3.4757 -3.78%
2024-06-11 0 3.970 3.960 3.970 3.810 4.000 23,942,526 94,151,605 3.9324 3.610 3.601 3.610 3.465 3.637 26,329,885 3.5758 0.25%
2024-06-07 0 3.960 3.960 3.980 3.960 4.090 38,290,621 153,491,548 4.0086 3.601 3.601 3.619 3.601 3.719 42,108,658 3.6451 -1.00%
2024-06-06 0 4.000 4.000 4.010 3.990 4.130 11,032,389 44,443,247 4.0284 3.637 3.637 3.646 3.628 3.756 12,132,451 3.6632 -0.74%
2024-06-05 0 4.030 4.020 4.030 3.980 4.100 16,083,000 65,061,728 4.0454 3.665 3.656 3.665 3.619 3.728 17,686,669 3.6786 1.00%
2024-06-04 0 3.990 3.980 3.990 3.920 4.030 13,748,544 54,782,947 3.9846 3.628 3.619 3.628 3.565 3.665 15,119,440 3.6233 0.76%
2024-06-03 0 3.960 3.950 3.960 3.880 4.020 25,581,313 100,319,344 3.9216 3.601 3.592 3.601 3.528 3.656 28,132,078 3.5660 2.33%
2024-05-31 0 3.870 3.860 3.870 3.840 3.960 52,638,998 204,139,660 3.8781 3.519 3.510 3.519 3.492 3.601 57,887,741 3.5265 0.00%
2024-05-30 0 3.870 3.860 3.870 3.850 3.970 18,384,105 71,370,993 3.8822 3.519 3.510 3.519 3.501 3.610 20,217,222 3.5302 -1.78%
2024-05-29 0 3.940 3.940 3.950 3.930 4.090 23,439,000 93,175,882 3.9752 3.583 3.583 3.592 3.574 3.719 25,776,151 3.6148 -3.19%
2024-05-28 0 4.070 4.070 4.090 4.060 4.180 15,387,500 63,255,930 4.1109 3.701 3.701 3.719 3.692 3.801 16,921,819 3.7381 -0.97%
2024-05-27 0 4.110 4.100 4.110 3.940 4.120 17,329,758 69,683,046 4.0210 3.737 3.728 3.737 3.583 3.746 19,057,744 3.6564 1.73%
2024-05-24 0 4.040 4.030 4.040 3.980 4.110 21,167,507 85,252,821 4.0275 3.674 3.665 3.674 3.619 3.737 23,278,163 3.6624 -1.50%
2024-05-23 0 4.250 4.240 4.250 4.210 4.370 22,899,747 97,491,889 4.2573 3.730 3.721 3.730 3.695 3.835 26,094,279 3.7361 -2.75%
2024-05-22 0 4.370 4.360 4.370 4.340 4.440 25,351,704 110,958,403 4.3768 3.835 3.826 3.835 3.809 3.896 28,888,286 3.8409 -1.13%
2024-05-21 0 4.420 4.410 4.420 4.380 4.580 17,550,948 78,445,764 4.4696 3.879 3.870 3.879 3.844 4.019 19,999,318 3.9224 -2.21%
2024-05-20 0 4.520 4.510 4.520 4.510 4.590 16,628,620 75,630,189 4.5482 3.967 3.958 3.967 3.958 4.028 18,948,325 3.9914 -0.66%
2024-05-17 0 4.550 4.550 4.560 4.500 4.610 15,950,003 72,532,613 4.5475 3.993 3.993 4.002 3.949 4.046 18,175,040 3.9908 -0.22%
2024-05-16 0 4.560 4.550 4.560 4.450 4.580 18,920,079 85,286,586 4.5077 4.002 3.993 4.002 3.905 4.019 21,559,444 3.9559 0.88%
2024-05-14 0 4.520 4.510 4.520 4.510 4.600 14,478,484 65,977,524 4.5569 3.967 3.958 3.967 3.958 4.037 16,498,243 3.9991 0.00%
2024-05-13 0 4.520 4.520 4.560 4.450 4.590 24,189,132 109,394,926 4.5225 3.967 3.967 4.002 3.905 4.028 27,563,534 3.9688 0.44%
2024-05-10 0 4.500 4.500 4.510 4.340 4.540 23,983,553 107,102,577 4.4657 3.949 3.949 3.958 3.809 3.984 27,329,277 3.9190 5.63%
2024-05-09 0 4.260 4.260 4.270 4.210 4.300 19,200,292 81,766,766 4.2586 3.738 3.738 3.747 3.695 3.774 21,878,747 3.7373 0.24%
2024-05-08 0 4.250 4.240 4.250 4.200 4.440 24,162,000 103,254,428 4.2734 3.730 3.721 3.730 3.686 3.896 27,532,617 3.7503 -3.19%
2024-05-07 0 4.390 4.380 4.390 4.360 4.470 22,763,400 100,450,620 4.4128 3.853 3.844 3.853 3.826 3.923 25,938,911 3.8726 -1.79%
2024-05-06 0 4.470 4.460 4.470 4.380 4.480 19,406,930 86,268,643 4.4452 3.923 3.914 3.923 3.844 3.932 22,114,211 3.9010 0.68%
2024-05-03 0 4.440 4.430 4.440 4.240 4.510 12,461,000 55,626,375 4.4640 3.896 3.888 3.896 3.721 3.958 14,199,319 3.9175 2.54%
2024-05-02 0 4.330 4.320 4.330 4.210 4.360 5,365,075 23,118,032 4.3090 3.800 3.791 3.800 3.695 3.826 6,113,507 3.7815 0.70%
2024-04-30 0 4.300 4.300 4.310 4.250 4.390 17,515,238 75,468,684 4.3087 3.774 3.774 3.782 3.730 3.853 19,958,627 3.7813 0.94%
2024-04-29 0 4.260 4.260 4.270 4.250 4.380 17,947,000 77,390,960 4.3122 3.738 3.738 3.747 3.730 3.844 20,450,620 3.7843 -1.62%
2024-04-26 0 4.330 4.330 4.340 4.230 4.360 17,135,738 73,864,754 4.3106 3.800 3.800 3.809 3.712 3.826 19,526,186 3.7829 2.85%
2024-04-25 0 4.210 4.210 4.220 4.190 4.310 16,365,113 69,349,234 4.2376 3.695 3.695 3.703 3.677 3.782 18,648,058 3.7188 -2.09%
2024-04-24 0 4.300 4.300 4.310 4.250 4.340 22,569,505 96,999,410 4.2978 3.774 3.774 3.782 3.730 3.809 25,717,968 3.7717 0.23%
2024-04-23 0 4.290 4.290 4.300 4.150 4.320 19,334,600 82,664,790 4.2755 3.765 3.765 3.774 3.642 3.791 22,031,791 3.7521 3.13%
2024-04-22 0 4.160 4.160 4.170 4.050 4.210 17,205,121 71,793,667 4.1728 3.651 3.651 3.659 3.554 3.695 19,605,248 3.6620 1.22%
2024-04-19 0 4.110 4.110 4.120 3.990 4.150 17,744,403 72,220,538 4.0700 3.607 3.607 3.616 3.502 3.642 20,219,760 3.5718 -0.24%
2024-04-18 0 4.120 4.110 4.120 4.070 4.160 20,806,103 85,810,055 4.1243 3.616 3.607 3.616 3.572 3.651 23,708,570 3.6194 0.00%
2024-04-17 0 4.120 4.110 4.120 4.010 4.160 23,131,500 94,804,745 4.0985 3.616 3.607 3.616 3.519 3.651 26,358,362 3.5968 3.00%
2024-04-16 0 4.000 4.000 4.010 3.980 4.140 21,874,815 88,719,562 4.0558 3.510 3.510 3.519 3.493 3.633 24,926,368 3.5593 -2.20%
2024-04-15 0 4.090 4.090 4.100 3.990 4.160 21,490,405 88,078,904 4.0985 3.589 3.589 3.598 3.502 3.651 24,488,333 3.5968 1.24%
2024-04-12 0 4.040 4.030 4.040 4.030 4.140 20,508,226 83,513,936 4.0722 3.545 3.537 3.545 3.537 3.633 23,369,139 3.5737 -1.22%
2024-04-11 0 4.090 4.080 4.090 4.050 4.120 20,167,792 82,569,837 4.0941 3.589 3.581 3.589 3.554 3.616 22,981,214 3.5929 -0.49%
2024-04-10 0 4.110 4.100 4.110 3.900 4.150 33,187,161 135,968,566 4.0970 3.607 3.598 3.607 3.423 3.642 37,816,795 3.5955 4.05%
2024-04-09 0 3.950 3.950 3.960 3.840 3.990 16,269,804 63,930,465 3.9294 3.466 3.466 3.475 3.370 3.502 18,539,454 3.4483 2.86%
2024-04-08 0 3.840 3.840 3.850 3.820 4.010 23,950,000 93,270,714 3.8944 3.370 3.370 3.379 3.352 3.519 27,291,043 3.4176 -3.03%
2024-04-05 0 3.960 3.950 3.960 3.900 4.020 12,663,083 50,201,700 3.9644 3.475 3.466 3.475 3.423 3.528 14,429,593 3.4791 -1.49%
2024-04-03 0 4.020 4.010 4.020 3.880 4.060 34,943,531 140,085,216 4.0089 3.528 3.519 3.528 3.405 3.563 39,818,180 3.5181 3.88%
2024-04-02 0 3.870 3.870 3.880 3.680 3.920 53,028,578 202,696,443 3.8224 3.396 3.396 3.405 3.229 3.440 60,426,104 3.3545 5.16%
2024-03-28 0 3.680 3.680 3.690 3.540 3.750 25,925,428 95,121,338 3.6690 3.229 3.229 3.238 3.107 3.291 29,542,045 3.2199 3.08%
2024-03-27 0 3.570 3.560 3.570 3.530 3.630 20,310,596 72,714,938 3.5801 3.133 3.124 3.133 3.098 3.186 23,143,939 3.1419 -0.83%
2024-03-26 0 3.600 3.590 3.600 3.470 3.630 27,137,219 96,411,235 3.5527 3.159 3.151 3.159 3.045 3.186 30,922,881 3.1178 4.35%
2024-03-25 0 3.450 3.450 3.460 3.420 3.490 14,687,162 50,792,928 3.4583 3.028 3.028 3.036 3.001 3.063 16,736,032 3.0349 -0.58%
2024-03-22 0 3.470 3.470 3.480 3.470 3.600 19,148,000 67,002,050 3.4992 3.045 3.045 3.054 3.045 3.159 21,819,160 3.0708 -3.61%
2024-03-21 0 3.600 3.590 3.600 3.560 3.650 17,589,961 63,411,725 3.6050 3.159 3.151 3.159 3.124 3.203 20,043,774 3.1637 1.69%
2024-03-20 0 3.540 3.530 3.540 3.520 3.600 18,985,794 67,404,947 3.5503 3.107 3.098 3.107 3.089 3.159 21,634,326 3.1156 -1.39%
2024-03-19 0 3.590 3.590 3.600 3.580 3.710 29,354,143 106,492,187 3.6278 3.151 3.151 3.159 3.142 3.256 33,449,068 3.1837 -2.97%
2024-03-18 0 3.700 3.700 3.710 3.690 3.770 17,583,420 65,503,249 3.7253 3.247 3.247 3.256 3.238 3.308 20,036,320 3.2692 -0.80%
2024-03-15 0 3.730 3.720 3.730 3.670 3.760 27,901,505 103,768,225 3.7191 3.273 3.265 3.273 3.221 3.300 31,793,786 3.2638 -0.27%
2024-03-14 0 3.740 3.740 3.750 3.710 3.980 32,515,626 123,568,214 3.8003 3.282 3.282 3.291 3.256 3.493 37,051,580 3.3350 -0.27%
2024-03-13 0 3.750 3.750 3.760 3.730 3.890 30,330,000 115,132,993 3.7960 3.291 3.291 3.300 3.273 3.414 34,561,058 3.3313 -3.35%
2024-03-12 0 3.880 3.880 3.900 3.710 3.920 37,623,739 143,706,589 3.8196 3.405 3.405 3.423 3.256 3.440 42,872,279 3.3520 3.47%
2024-03-11 0 3.750 3.750 3.760 3.640 3.790 33,624,748 125,290,419 3.7261 3.291 3.291 3.300 3.194 3.326 38,315,425 3.2700 -0.27%
2024-03-08 0 3.760 3.760 3.770 3.680 3.770 14,016,500 52,696,470 3.7596 3.300 3.300 3.308 3.229 3.308 15,971,812 3.2993 1.08%
2024-03-07 0 3.720 3.710 3.720 3.690 3.850 19,681,200 73,795,872 3.7496 3.265 3.256 3.265 3.238 3.379 22,426,742 3.2905 -2.62%
2024-03-06 0 3.820 3.820 3.840 3.710 3.890 11,633,000 44,562,308 3.8307 3.352 3.352 3.370 3.256 3.414 13,255,812 3.3617 1.60%
2024-03-05 0 3.760 3.760 3.780 3.750 3.850 14,285,537 53,994,983 3.7797 3.300 3.300 3.317 3.291 3.379 16,278,380 3.3170 -2.34%
2024-03-04 0 3.850 3.850 3.870 3.820 3.920 10,361,854 39,901,180 3.8508 3.379 3.379 3.396 3.352 3.440 11,807,340 3.3794 -1.03%
2024-03-01 0 3.890 3.880 3.890 3.850 3.940 14,408,450 55,953,159 3.8834 3.414 3.405 3.414 3.379 3.458 16,418,440 3.4079 -0.26%
2024-02-29 0 3.900 3.900 3.910 3.850 3.960 27,222,632 106,308,883 3.9052 3.423 3.423 3.431 3.379 3.475 31,020,209 3.4271 0.52%
2024-02-28 0 3.880 3.870 3.880 3.870 4.040 9,204,300 36,230,614 3.9363 3.405 3.396 3.405 3.396 3.545 10,488,307 3.4544 -2.76%
2024-02-27 0 3.990 3.990 4.000 3.900 4.020 9,630,328 38,049,548 3.9510 3.502 3.502 3.510 3.423 3.528 10,973,766 3.4673 -0.75%
2024-02-26 0 4.020 4.010 4.020 3.970 4.080 10,931,815 43,917,037 4.0174 3.528 3.519 3.528 3.484 3.581 12,456,811 3.5255 1.52%
2024-02-23 0 3.960 3.960 3.970 3.930 3.990 10,730,284 42,531,362 3.9637 3.475 3.475 3.484 3.449 3.502 12,227,167 3.4784 0.25%
2024-02-22 0 3.950 3.930 3.950 3.860 3.960 9,267,111 36,186,058 3.9048 3.466 3.449 3.466 3.387 3.475 10,559,880 3.4267 1.02%
2024-02-21 0 3.910 3.900 3.910 3.760 3.990 13,258,560 51,901,806 3.9146 3.431 3.423 3.431 3.300 3.502 15,108,139 3.4354 1.82%
2024-02-20 0 3.840 3.820 3.840 3.740 3.840 7,953,854 30,195,987 3.7964 3.370 3.352 3.370 3.282 3.370 9,063,423 3.3316 1.86%
2024-02-19 0 3.770 3.760 3.770 3.730 3.800 9,563,768 35,975,222 3.7616 3.308 3.300 3.308 3.273 3.335 10,897,921 3.3011 -0.79%
2024-02-16 0 3.800 3.780 3.800 3.590 3.800 5,491,714 20,655,565 3.7612 3.335 3.317 3.335 3.151 3.335 6,257,812 3.3008 5.56%
2024-02-15 0 3.600 3.600 3.610 3.520 3.640 1,651,566 5,932,441 3.5920 3.159 3.159 3.168 3.089 3.194 1,881,961 3.1523 0.56%
2024-02-14 0 3.580 3.570 3.580 3.490 3.670 5,041,924 17,936,316 3.5574 3.142 3.133 3.142 3.063 3.221 5,745,276 3.1219 -2.45%
2024-02-09 0 3.670 3.640 3.670 3.570 3.710 2,196,692 7,966,811 3.6267 3.221 3.194 3.221 3.133 3.256 2,503,132 3.1827 -0.54%
2024-02-08 0 3.690 3.680 3.690 3.650 3.770 15,819,426 58,454,018 3.6951 3.238 3.229 3.238 3.203 3.308 18,026,248 3.2427 0.82%
2024-02-07 0 3.660 3.660 3.670 3.640 3.830 20,411,309 75,497,447 3.6988 3.212 3.212 3.221 3.194 3.361 23,258,702 3.2460 -1.61%
2024-02-06 0 3.720 3.710 3.720 3.550 3.740 7,853,257 28,816,903 3.6694 3.265 3.256 3.265 3.115 3.282 8,948,792 3.2202 4.49%
2024-02-05 0 3.560 3.550 3.560 3.450 3.580 10,764,676 37,905,131 3.5213 3.124 3.115 3.124 3.028 3.142 12,266,356 3.0902 -0.28%
2024-02-02 0 3.570 3.560 3.570 3.550 3.730 10,013,287 36,237,736 3.6190 3.133 3.124 3.133 3.115 3.273 11,410,148 3.1759 -1.92%
2024-02-01 0 3.640 3.630 3.640 3.550 3.700 11,046,580 40,159,228 3.6354 3.194 3.186 3.194 3.115 3.247 12,587,586 3.1904 1.68%
2024-01-31 0 3.580 3.570 3.580 3.530 3.650 21,563,000 76,968,660 3.5695 3.142 3.133 3.142 3.098 3.203 24,571,055 3.1325 -1.92%
2024-01-30 0 3.650 3.640 3.650 3.630 3.790 6,941,102 25,604,670 3.6888 3.203 3.194 3.203 3.186 3.326 7,909,391 3.2372 -3.18%
2024-01-29 0 3.770 3.760 3.770 3.750 3.840 6,809,912 25,772,276 3.7845 3.308 3.300 3.308 3.291 3.370 7,759,900 3.3212 -0.26%
2024-01-26 0 3.780 3.760 3.780 3.730 3.870 9,156,340 34,697,710 3.7895 3.317 3.300 3.317 3.273 3.396 10,433,656 3.3256 -1.56%
2024-01-25 0 3.840 3.830 3.840 3.680 3.850 13,756,346 52,020,370 3.7816 3.370 3.361 3.370 3.229 3.379 15,675,367 3.3186 2.67%
2024-01-24 0 3.740 3.730 3.740 3.630 3.780 15,474,746 57,448,703 3.7124 3.282 3.273 3.282 3.186 3.317 17,633,485 3.2579 1.63%
2024-01-23 0 3.680 3.670 3.680 3.580 3.700 11,105,219 40,627,192 3.6584 3.229 3.221 3.229 3.142 3.247 12,654,405 3.2105 1.66%
2024-01-22 0 3.620 3.600 3.620 3.550 3.750 20,959,021 75,760,567 3.6147 3.177 3.159 3.177 3.115 3.291 23,882,820 3.1722 -2.95%
2024-01-19 0 3.730 3.720 3.730 3.720 3.790 18,682,652 70,236,522 3.7595 3.273 3.265 3.273 3.265 3.326 21,288,896 3.2992 -1.58%
2024-01-18 0 3.790 3.790 3.810 3.730 3.820 18,793,355 70,772,337 3.7658 3.326 3.326 3.344 3.273 3.352 21,415,042 3.3048 0.80%
2024-01-17 0 3.760 3.750 3.760 3.720 3.830 20,755,014 78,045,716 3.7603 3.300 3.291 3.300 3.265 3.361 23,650,354 3.3000 -1.57%
2024-01-16 0 3.820 3.820 3.830 3.780 3.880 12,447,095 47,605,851 3.8247 3.352 3.352 3.361 3.317 3.405 14,183,474 3.3564 -1.55%
2024-01-15 0 3.880 3.870 3.880 3.840 3.910 5,655,939 21,883,369 3.8691 3.405 3.396 3.405 3.370 3.431 6,444,947 3.3954 0.00%
2024-01-12 0 3.880 3.870 3.880 3.870 3.950 7,990,145 31,299,219 3.9172 3.405 3.396 3.405 3.396 3.466 9,104,776 3.4377 -0.26%
2024-01-11 0 3.890 3.890 3.910 3.830 3.910 14,391,662 55,786,436 3.8763 3.414 3.414 3.431 3.361 3.431 16,399,310 3.4018 0.00%
2024-01-10 0 3.890 3.880 3.890 3.860 3.950 10,607,801 41,285,169 3.8920 3.414 3.405 3.414 3.387 3.466 12,087,597 3.4155 -0.77%
2024-01-09 0 3.920 3.920 3.930 3.900 4.010 10,870,550 42,827,977 3.9398 3.440 3.440 3.449 3.423 3.519 12,387,000 3.4575 -0.51%
2024-01-08 0 3.940 3.940 3.960 3.930 4.110 17,920,696 71,376,961 3.9829 3.458 3.458 3.475 3.449 3.607 20,420,646 3.4953 -3.43%
2024-01-05 0 4.080 4.070 4.080 4.080 4.190 10,102,340 41,453,371 4.1033 3.581 3.572 3.581 3.581 3.677 11,511,624 3.6010 -2.39%
2024-01-04 0 4.180 4.170 4.180 4.130 4.200 5,914,000 24,639,012 4.1662 3.668 3.659 3.668 3.624 3.686 6,739,007 3.6562 -0.24%
2024-01-03 0 4.190 4.180 4.190 4.140 4.210 5,886,184 24,595,197 4.1785 3.677 3.668 3.677 3.633 3.695 6,707,311 3.6669 0.48%
2024-01-02 0 4.170 4.160 4.170 4.160 4.280 6,275,980 26,350,009 4.1985 3.659 3.651 3.659 3.651 3.756 7,151,484 3.6846 -2.34%
2023-12-29 0 4.270 4.260 4.270 4.210 4.310 8,466,216 35,914,812 4.2421 3.747 3.738 3.747 3.695 3.782 9,647,259 3.7228 -0.23%
2023-12-28 0 4.280 4.270 4.280 4.090 4.280 22,984,000 96,845,110 4.2136 3.756 3.747 3.756 3.589 3.756 26,190,285 3.6977 4.39%
2023-12-27 0 4.100 4.090 4.100 4.050 4.150 17,621,167 71,737,555 4.0711 3.598 3.589 3.598 3.554 3.642 20,079,333 3.5727 -0.24%
2023-12-22 0 4.110 4.100 4.110 4.070 4.200 15,451,000 63,600,532 4.1163 3.607 3.598 3.607 3.572 3.686 17,606,426 3.6123 -0.72%
2023-12-21 0 4.140 4.140 4.150 4.060 4.160 9,503,730 39,191,006 4.1237 3.633 3.633 3.642 3.563 3.651 10,829,507 3.6189 1.72%
2023-12-20 0 4.070 4.060 4.070 4.060 4.220 19,636,296 80,689,661 4.1092 3.572 3.563 3.572 3.563 3.703 22,375,574 3.6061 -2.40%
2023-12-19 0 4.170 4.160 4.170 4.130 4.270 11,847,300 49,501,211 4.1783 3.659 3.651 3.659 3.624 3.747 13,500,007 3.6668 -2.34%
2023-12-18 0 4.270 4.270 4.280 4.230 4.300 8,942,857 38,181,090 4.2695 3.747 3.747 3.756 3.712 3.774 10,190,392 3.7468 -0.70%
2023-12-15 0 4.300 4.290 4.300 4.220 4.330 13,514,847 57,978,746 4.2900 3.774 3.765 3.774 3.703 3.800 15,400,178 3.7648 1.90%
2023-12-14 0 4.220 4.210 4.220 4.170 4.330 10,358,974 43,673,992 4.2161 3.703 3.695 3.703 3.659 3.800 11,804,059 3.6999 0.24%
2023-12-13 0 4.210 4.210 4.220 4.190 4.300 5,278,880 22,268,454 4.2184 3.695 3.695 3.703 3.677 3.774 6,015,288 3.7020 -1.64%
2023-12-12 0 4.280 4.270 4.280 4.170 4.290 7,691,716 32,737,448 4.2562 3.756 3.747 3.756 3.659 3.765 8,764,716 3.7351 1.66%
2023-12-11 0 4.210 4.210 4.220 4.090 4.230 12,698,000 52,769,527 4.1557 3.695 3.695 3.703 3.589 3.712 14,469,380 3.6470 -0.47%
2023-12-08 0 4.230 4.220 4.230 4.180 4.350 15,418,381 65,418,811 4.2429 3.712 3.703 3.712 3.668 3.817 17,569,257 3.7235 -2.76%
2023-12-07 0 4.350 4.340 4.350 4.280 4.400 11,899,923 51,484,388 4.3264 3.817 3.809 3.817 3.756 3.861 13,559,971 3.7968 -0.46%
2023-12-06 0 4.370 4.360 4.370 4.320 4.450 13,605,785 59,517,851 4.3745 3.835 3.826 3.835 3.791 3.905 15,503,802 3.8389 0.46%
2023-12-05 0 4.350 4.350 4.360 4.310 4.410 9,852,000 42,953,095 4.3598 3.817 3.817 3.826 3.782 3.870 11,226,361 3.8261 -1.14%
2023-12-04 0 4.400 4.400 4.410 4.400 4.520 10,373,750 45,967,954 4.4312 3.861 3.861 3.870 3.861 3.967 11,820,896 3.8887 -2.00%
2023-12-01 0 4.490 4.480 4.490 4.480 4.590 7,305,157 33,039,980 4.5228 3.940 3.932 3.940 3.932 4.028 8,324,232 3.9691 -1.97%
2023-11-30 0 4.580 4.580 4.590 4.510 4.640 17,005,497 77,928,279 4.5825 4.019 4.019 4.028 3.958 4.072 19,377,777 4.0215 0.44%
2023-11-29 0 4.560 4.560 4.570 4.540 4.650 7,820,206 35,769,670 4.5740 4.002 4.002 4.011 3.984 4.081 8,911,131 4.0140 -1.72%
2023-11-28 0 4.640 4.640 4.650 4.500 4.750 11,480,754 53,313,106 4.6437 4.072 4.072 4.081 3.949 4.168 13,082,328 4.0752 -2.11%
2023-11-27 0 4.740 4.740 4.760 4.720 4.800 7,310,396 34,719,812 4.7494 4.160 4.160 4.177 4.142 4.212 8,330,202 4.1679 0.00%
2023-11-24 0 4.740 4.740 4.750 4.740 4.850 5,731,949 27,420,560 4.7838 4.160 4.160 4.168 4.160 4.256 6,531,560 4.1982 -2.07%
2023-11-23 0 4.840 4.830 4.840 4.720 4.840 5,970,970 28,583,204 4.7870 4.247 4.239 4.247 4.142 4.247 6,803,925 4.2010 1.47%
2023-11-22 0 4.770 4.770 4.780 4.720 4.820 6,750,000 32,160,809 4.7646 4.186 4.186 4.195 4.142 4.230 7,691,630 4.1813 -0.63%
2023-11-21 0 4.800 4.790 4.800 4.770 4.860 9,110,072 43,888,582 4.8176 4.212 4.204 4.212 4.186 4.265 10,380,934 4.2278 -0.21%
2023-11-20 0 4.810 4.810 4.820 4.700 4.830 7,674,400 36,732,400 4.7864 4.221 4.221 4.230 4.125 4.239 8,744,985 4.2004 1.26%
2023-11-17 0 4.750 4.740 4.750 4.720 4.850 11,993,846 57,111,774 4.7618 4.168 4.160 4.168 4.142 4.256 13,666,996 4.1788 -2.46%
2023-11-16 0 4.870 4.870 4.880 4.850 4.990 11,407,990 55,930,425 4.9027 4.274 4.274 4.283 4.256 4.379 12,999,413 4.3025 -2.01%
2023-11-15 0 4.970 4.950 4.970 4.900 5.000 11,811,840 58,570,853 4.9587 4.362 4.344 4.362 4.300 4.388 13,459,600 4.3516 2.47%
2023-11-14 0 4.850 4.850 4.860 4.810 4.890 5,124,668 24,948,626 4.8683 4.256 4.256 4.265 4.221 4.291 5,839,563 4.2723 0.00%
2023-11-13 0 4.850 4.850 4.860 4.780 4.900 7,993,822 38,531,987 4.8202 4.256 4.256 4.265 4.195 4.300 9,108,966 4.2301 0.21%
2023-11-10 0 4.840 4.830 4.840 4.790 4.900 10,084,260 48,736,368 4.8329 4.247 4.239 4.247 4.204 4.300 11,491,022 4.2413 -1.22%
2023-11-09 0 4.900 4.900 4.910 4.870 4.940 8,602,000 42,229,853 4.9093 4.300 4.300 4.309 4.274 4.335 9,801,985 4.3083 -0.61%
2023-11-08 0 4.930 4.920 4.930 4.880 4.970 10,003,444 49,309,325 4.9292 4.326 4.318 4.326 4.283 4.362 11,398,932 4.3258 -0.40%
2023-11-07 0 4.950 4.940 4.950 4.920 5.070 13,725,607 68,021,321 4.9558 4.344 4.335 4.344 4.318 4.449 15,640,339 4.3491 -2.37%
2023-11-06 0 5.070 5.060 5.070 5.000 5.130 14,312,435 72,428,939 5.0606 4.449 4.441 4.449 4.388 4.502 16,309,030 4.4410 1.20%
2023-11-03 0 5.010 5.010 5.020 4.930 5.020 21,835,861 109,097,224 4.9962 4.397 4.397 4.405 4.326 4.405 24,881,980 4.3846 1.62%
2023-11-02 0 4.930 4.920 4.930 4.880 4.960 19,029,000 93,609,080 4.9193 4.326 4.318 4.326 4.283 4.353 21,683,560 4.3171 0.41%
2023-11-01 0 4.910 4.910 4.920 4.850 4.950 21,674,948 106,187,723 4.8991 4.309 4.309 4.318 4.256 4.344 24,698,619 4.2993 1.03%
2023-10-31 0 4.860 4.850 4.860 4.740 4.900 27,714,640 134,483,969 4.8525 4.265 4.256 4.265 4.160 4.300 31,580,853 4.2584 1.89%
2023-10-30 0 4.770 4.760 4.770 4.560 4.810 29,640,000 140,525,210 4.7411 4.186 4.177 4.186 4.002 4.221 33,774,802 4.1607 3.47%
2023-10-27 0 4.610 4.610 4.620 4.530 4.640 24,775,286 114,031,761 4.6026 4.046 4.046 4.054 3.975 4.072 28,231,457 4.0392 1.32%
2023-10-26 0 4.550 4.550 4.560 4.520 4.680 31,431,218 143,762,439 4.5739 3.993 3.993 4.002 3.967 4.107 35,815,896 4.0139 -0.87%
2023-10-25 0 4.590 4.590 4.600 4.560 4.660 18,060,950 83,255,182 4.6097 4.028 4.028 4.037 4.002 4.090 20,580,466 4.0453 0.44%
2023-10-24 0 4.570 4.570 4.580 4.410 4.600 14,789,638 67,419,447 4.5586 4.011 4.011 4.019 3.870 4.037 16,852,804 4.0005 0.66%
2023-10-20 0 4.540 4.520 4.540 4.300 4.540 11,949,000 53,561,470 4.4825 3.984 3.967 3.984 3.774 3.984 13,615,894 3.9337 3.18%
2023-10-19 0 4.400 4.390 4.400 4.360 4.470 12,101,000 53,362,148 4.4097 3.861 3.853 3.861 3.826 3.923 13,789,099 3.8699 -0.90%
2023-10-18 0 4.440 4.440 4.450 4.420 4.520 11,614,806 51,786,500 4.4587 3.896 3.896 3.905 3.879 3.967 13,235,080 3.9128 -0.89%
2023-10-17 0 4.480 4.480 4.490 4.420 4.530 4,159,652 18,603,310 4.4723 3.932 3.932 3.940 3.879 3.975 4,739,927 3.9248 0.90%
2023-10-16 0 4.440 4.440 4.450 4.430 4.540 6,223,192 27,879,794 4.4800 3.896 3.896 3.905 3.888 3.984 7,091,332 3.9315 -1.33%
2023-10-13 0 4.500 4.500 4.510 4.490 4.580 6,263,784 28,306,346 4.5190 3.949 3.949 3.958 3.940 4.019 7,137,587 3.9658 -1.75%
2023-10-12 0 4.580 4.580 4.590 4.560 4.660 5,800,700 26,665,885 4.5970 4.019 4.019 4.028 4.002 4.090 6,609,902 4.0342 0.44%
2023-10-11 0 4.560 4.560 4.570 4.480 4.630 10,444,757 47,807,912 4.5772 4.002 4.002 4.011 3.932 4.063 11,901,808 4.0169 1.56%
2023-10-10 0 4.490 4.490 4.500 4.460 4.580 10,432,841 47,054,949 4.5103 3.940 3.940 3.949 3.914 4.019 11,888,230 3.9581 0.90%
2023-10-09 0 4.450 4.450 4.460 4.420 4.480 6,640,755 29,518,545 4.4451 3.905 3.905 3.914 3.879 3.932 7,567,145 3.9009 -0.67%
2023-10-06 0 4.480 4.480 4.490 4.360 4.500 2,907,007 12,999,450 4.4718 3.932 3.932 3.940 3.826 3.949 3,312,537 3.9243 4.43%
2023-10-05 0 4.290 4.290 4.300 4.280 4.390 4,701,571 20,384,523 4.3357 3.765 3.765 3.774 3.756 3.853 5,357,444 3.8049 -2.50%
2023-10-04 0 4.400 4.390 4.400 4.220 4.490 6,739,842 29,284,507 4.3450 3.861 3.853 3.861 3.703 3.940 7,680,055 3.8131 -2.87%
2023-10-03 0 4.530 4.530 4.540 4.500 4.600 8,835,000 40,192,460 4.5492 3.975 3.975 3.984 3.949 4.037 10,067,489 3.9923 -1.95%
2023-09-29 0 4.620 4.620 4.630 4.470 4.670 7,192,000 33,215,000 4.6183 4.054 4.054 4.063 3.923 4.098 8,195,289 4.0529 3.36%
2023-09-28 0 4.470 4.460 4.470 4.400 4.510 9,644,411 43,056,460 4.4644 3.923 3.914 3.923 3.861 3.958 10,989,814 3.9179 0.68%
2023-09-27 0 4.440 4.440 4.450 4.420 4.520 7,417,842 33,048,548 4.4553 3.896 3.896 3.905 3.879 3.967 8,452,636 3.9099 -0.22%
2023-09-26 0 4.450 4.440 4.450 4.430 4.540 6,699,748 29,974,185 4.4739 3.905 3.896 3.905 3.888 3.984 7,634,368 3.9262 -0.45%
2023-09-25 0 4.470 4.460 4.470 4.440 4.530 11,591,711 51,912,412 4.4784 3.923 3.914 3.923 3.896 3.975 13,208,763 3.9301 -1.11%
2023-09-22 0 4.520 4.520 4.540 4.360 4.540 6,029,645 27,046,388 4.4856 3.967 3.967 3.984 3.826 3.984 6,870,785 3.9364 2.03%
2023-09-21 0 4.430 4.420 4.430 4.380 4.530 8,931,563 39,434,961 4.4152 3.888 3.879 3.888 3.844 3.975 10,177,523 3.8747 -1.34%
2023-09-20 0 4.490 4.490 4.500 4.470 4.550 6,037,876 27,211,503 4.5068 3.940 3.940 3.949 3.923 3.993 6,880,164 3.9551 -0.88%
2023-09-19 0 4.530 4.530 4.540 4.520 4.640 13,467,684 61,292,045 4.5510 3.975 3.975 3.984 3.967 4.072 15,346,436 3.9939 -2.58%
2023-09-18 0 4.650 4.640 4.650 4.530 4.740 16,701,787 77,921,060 4.6654 4.081 4.072 4.081 3.975 4.160 19,031,699 4.0943 0.43%
2023-09-15 0 4.630 4.630 4.670 4.540 4.690 15,030,583 69,671,562 4.6353 4.063 4.063 4.098 3.984 4.116 17,127,361 4.0679 -1.07%
2023-09-14 0 4.680 4.670 4.680 4.490 4.730 14,630,810 67,982,537 4.6465 4.107 4.098 4.107 3.940 4.151 16,671,819 4.0777 3.54%
2023-09-13 0 4.520 4.510 4.520 4.490 4.620 13,684,290 62,148,507 4.5416 3.967 3.958 3.967 3.940 4.054 15,593,259 3.9856 -2.16%
2023-09-12 0 4.620 4.620 4.630 4.500 4.740 12,439,422 57,276,716 4.6045 4.054 4.054 4.063 3.949 4.160 14,174,731 4.0408 1.76%
2023-09-11 0 4.540 4.530 4.540 4.420 4.600 15,015,909 67,738,567 4.5111 3.984 3.975 3.984 3.879 4.037 17,110,640 3.9589 -0.77%
2023-09-07 0 4.710 4.700 4.710 4.670 4.810 13,816,998 65,269,287 4.7238 4.015 4.006 4.015 3.981 4.100 16,208,716 4.0268 -1.05%
2023-09-06 0 4.760 4.760 4.770 4.720 4.840 14,277,742 68,022,101 4.7642 4.058 4.058 4.066 4.024 4.126 16,749,215 4.0612 -1.65%
2023-09-05 0 4.840 4.830 4.840 4.820 4.950 14,330,000 70,072,695 4.8899 4.126 4.117 4.126 4.109 4.220 16,810,519 4.1684 -1.43%
2023-09-04 0 4.910 4.910 4.930 4.630 4.980 22,751,225 111,334,384 4.8936 4.185 4.185 4.203 3.947 4.245 26,689,456 4.1715 4.03%
2023-08-31 0 4.720 4.710 4.720 4.610 4.790 25,944,518 122,304,520 4.7141 4.024 4.015 4.024 3.930 4.083 30,435,507 4.0185 1.07%
2023-08-30 0 4.670 4.670 4.680 4.640 4.810 17,300,813 81,360,978 4.7027 3.981 3.981 3.989 3.955 4.100 20,295,579 4.0088 -2.91%
2023-08-29 0 4.810 4.780 4.810 4.480 4.850 26,280,390 124,133,569 4.7234 4.100 4.075 4.100 3.819 4.134 30,829,518 4.0265 8.09%
2023-08-28 0 4.450 4.450 4.460 4.400 4.630 12,880,600 57,597,505 4.4716 3.793 3.793 3.802 3.751 3.947 15,110,228 3.8118 1.60%
2023-08-25 0 4.380 4.370 4.380 4.340 4.430 6,732,073 29,529,588 4.3864 3.734 3.725 3.734 3.700 3.776 7,897,393 3.7392 0.46%
2023-08-24 0 4.360 4.360 4.380 4.340 4.440 7,872,200 34,518,818 4.3849 3.717 3.717 3.734 3.700 3.785 9,234,876 3.7379 0.46%
2023-08-23 0 4.340 4.340 4.350 4.240 4.390 13,911,488 60,068,264 4.3179 3.700 3.700 3.708 3.614 3.742 16,319,563 3.6808 0.23%
2023-08-22 0 4.330 4.330 4.340 4.190 4.390 19,537,548 83,670,538 4.2826 3.691 3.691 3.700 3.572 3.742 22,919,492 3.6506 1.64%
2023-08-21 0 4.260 4.250 4.260 4.250 4.370 13,248,019 56,878,535 4.2934 3.631 3.623 3.631 3.623 3.725 15,541,247 3.6598 -2.52%
2023-08-18 0 4.370 4.370 4.380 4.350 4.510 10,978,821 48,561,804 4.4232 3.725 3.725 3.734 3.708 3.845 12,879,252 3.7705 -3.53%
2023-08-17 0 4.530 4.520 4.530 4.460 4.560 12,643,364 57,087,700 4.5152 3.862 3.853 3.862 3.802 3.887 14,831,927 3.8490 -0.22%
2023-08-16 0 4.540 4.540 4.550 4.420 4.580 16,151,925 73,035,269 4.5218 3.870 3.870 3.879 3.768 3.904 18,947,819 3.8545 0.89%
2023-08-15 0 4.500 4.500 4.510 4.360 4.580 28,008,045 125,333,809 4.4749 3.836 3.836 3.845 3.717 3.904 32,856,230 3.8146 0.45%
2023-08-14 0 4.480 4.470 4.480 4.350 4.520 25,651,326 114,354,332 4.4580 3.819 3.810 3.819 3.708 3.853 30,091,563 3.8002 1.36%
2023-08-11 0 4.420 4.410 4.420 4.270 4.770 104,838,211 468,985,657 4.4734 3.768 3.759 3.768 3.640 4.066 122,985,676 3.8133 -11.42%
2023-08-10 0 4.990 4.980 4.990 4.950 5.060 14,451,447 72,173,800 4.9942 4.254 4.245 4.254 4.220 4.313 16,952,988 4.2573 -0.60%
2023-08-09 0 5.020 5.010 5.020 4.810 5.050 23,149,163 115,381,086 4.9842 4.279 4.271 4.279 4.100 4.305 27,156,277 4.2488 3.08%
2023-08-08 0 4.870 4.860 4.870 4.740 4.930 20,568,000 99,744,800 4.8495 4.151 4.143 4.151 4.041 4.203 24,128,315 4.1339 -0.20%
2023-08-07 0 4.880 4.880 4.890 4.840 4.950 16,693,460 81,583,436 4.8871 4.160 4.160 4.168 4.126 4.220 19,583,093 4.1660 -0.61%
2023-08-04 0 4.910 4.900 4.910 4.750 4.940 21,788,176 106,729,206 4.8985 4.185 4.177 4.185 4.049 4.211 25,559,703 4.1757 3.81%
2023-08-03 0 4.730 4.710 4.730 4.600 4.760 15,343,218 72,206,313 4.7061 4.032 4.015 4.032 3.921 4.058 17,999,125 4.0117 1.72%
2023-08-02 0 4.650 4.640 4.650 4.620 4.820 17,079,046 79,995,711 4.6839 3.964 3.955 3.964 3.938 4.109 20,035,424 3.9927 -1.90%
2023-08-01 0 4.740 4.730 4.740 4.670 4.870 20,120,943 95,675,916 4.7550 4.041 4.032 4.041 3.981 4.151 23,603,873 4.0534 -0.21%
2023-07-31 0 4.750 4.730 4.750 4.670 4.810 29,538,547 140,161,215 4.7450 4.049 4.032 4.049 3.981 4.100 34,651,661 4.0449 1.50%
2023-07-28 0 4.680 4.670 4.680 4.500 4.720 20,941,400 97,440,969 4.6530 3.989 3.981 3.989 3.836 4.024 24,566,350 3.9664 2.41%
2023-07-27 0 4.570 4.560 4.570 4.470 4.620 17,881,880 81,541,756 4.5600 3.896 3.887 3.896 3.810 3.938 20,977,228 3.8872 1.33%
2023-07-26 0 4.510 4.510 4.520 4.450 4.520 8,435,438 38,003,441 4.5052 3.845 3.845 3.853 3.793 3.853 9,895,610 3.8404 0.00%
2023-07-25 0 4.510 4.510 4.520 4.420 4.520 13,241,606 59,501,353 4.4935 3.845 3.845 3.853 3.768 3.853 15,533,724 3.8305 3.20%
2023-07-24 0 4.370 4.360 4.370 4.340 4.480 11,272,406 49,426,719 4.3848 3.725 3.717 3.725 3.700 3.819 13,223,656 3.7377 -2.67%
2023-07-21 0 4.490 4.480 4.490 4.430 4.550 9,108,654 40,943,559 4.4950 3.827 3.819 3.827 3.776 3.879 10,685,359 3.8317 0.67%
2023-07-20 0 4.460 4.460 4.470 4.400 4.480 17,447,000 77,654,090 4.4509 3.802 3.802 3.810 3.751 3.819 20,467,071 3.7941 1.36%
2023-07-19 0 4.400 4.390 4.400 4.260 4.410 11,248,384 48,782,000 4.3368 3.751 3.742 3.751 3.631 3.759 13,195,476 3.6969 0.92%
2023-07-18 0 4.360 4.350 4.360 4.320 4.450 13,960,200 60,660,974 4.3453 3.717 3.708 3.717 3.683 3.793 16,376,707 3.7041 -1.13%
2023-07-14 0 4.410 4.410 4.420 4.400 4.580 20,208,949 89,830,791 4.4451 3.759 3.759 3.768 3.751 3.904 23,707,112 3.7892 -2.86%
2023-07-13 0 4.540 4.530 4.540 4.500 4.580 15,505,915 70,453,370 4.5436 3.870 3.862 3.870 3.836 3.904 18,189,984 3.8732 1.34%
2023-07-12 0 4.480 4.480 4.490 4.460 4.580 10,879,262 48,925,342 4.4971 3.819 3.819 3.827 3.802 3.904 12,762,459 3.8335 -1.54%
2023-07-11 0 4.550 4.540 4.550 4.400 4.550 11,683,140 52,655,736 4.5070 3.879 3.870 3.879 3.751 3.879 13,705,488 3.8419 2.71%
2023-07-10 0 4.430 4.420 4.430 4.390 4.520 10,117,043 44,867,307 4.4348 3.776 3.768 3.776 3.742 3.853 11,868,300 3.7804 -0.67%
2023-07-07 0 4.460 4.450 4.460 4.370 4.510 12,007,033 53,513,888 4.4569 3.802 3.793 3.802 3.725 3.845 14,085,447 3.7992 0.68%
2023-07-06 0 4.430 4.420 4.430 4.400 4.520 11,985,189 53,326,592 4.4494 3.776 3.768 3.776 3.751 3.853 14,059,822 3.7928 -1.77%
2023-07-05 0 4.510 4.500 4.510 4.440 4.550 8,047,000 36,154,905 4.4930 3.845 3.836 3.845 3.785 3.879 9,439,933 3.8300 0.22%
2023-07-04 0 4.500 4.500 4.510 4.460 4.540 14,615,834 65,789,184 4.5012 3.836 3.836 3.845 3.802 3.870 17,145,831 3.8370 0.67%
2023-07-03 0 4.470 4.470 4.480 4.330 4.510 19,323,295 85,958,114 4.4484 3.810 3.810 3.819 3.691 3.845 22,668,152 3.7920 2.52%
2023-06-30 0 4.360 4.350 4.360 4.310 4.390 8,716,563 37,904,934 4.3486 3.717 3.708 3.717 3.674 3.742 10,225,398 3.7069 0.69%
2023-06-29 0 4.330 4.320 4.330 4.230 4.400 20,673,641 89,428,089 4.3257 3.691 3.683 3.691 3.606 3.751 24,252,242 3.6874 -0.23%
2023-06-28 0 4.340 4.340 4.350 4.300 4.430 25,606,394 111,270,240 4.3454 3.700 3.700 3.708 3.666 3.776 30,038,854 3.7042 -2.25%
2023-06-27 0 4.440 4.430 4.440 4.310 4.440 13,453,862 59,298,992 4.4076 3.785 3.776 3.785 3.674 3.785 15,782,722 3.7572 2.30%
2023-06-26 0 4.340 4.330 4.340 4.200 4.370 15,774,644 67,982,444 4.3096 3.700 3.691 3.700 3.580 3.725 18,505,230 3.6737 1.64%
2023-06-23 0 4.270 4.270 4.280 4.170 4.370 19,506,723 82,571,317 4.2330 3.640 3.640 3.648 3.555 3.725 22,883,331 3.6084 -2.29%
2023-06-21 0 4.370 4.370 4.380 4.310 4.460 16,974,281 74,336,075 4.3793 3.725 3.725 3.734 3.674 3.802 19,912,524 3.7331 -2.02%
2023-06-20 0 4.460 4.450 4.460 4.440 4.630 27,676,644 124,758,576 4.5077 3.802 3.793 3.802 3.785 3.947 32,467,463 3.8426 -3.67%
2023-06-19 0 4.630 4.620 4.630 4.610 4.790 9,164,063 42,713,139 4.6609 3.947 3.938 3.947 3.930 4.083 10,750,360 3.9732 -2.73%
2023-06-16 0 4.760 4.750 4.760 4.630 4.760 18,719,049 88,280,719 4.7161 4.058 4.049 4.058 3.947 4.058 21,959,311 4.0202 1.93%
2023-06-15 0 4.670 4.670 4.680 4.460 4.670 17,260,073 79,046,729 4.5797 3.981 3.981 3.989 3.802 3.981 20,247,787 3.9040 4.71%
2023-06-14 0 4.460 4.460 4.470 4.440 4.550 17,681,929 79,340,160 4.4871 3.802 3.802 3.810 3.785 3.879 20,742,666 3.8250 -0.45%
2023-06-13 0 4.480 4.470 4.480 4.350 4.490 14,514,762 64,242,447 4.4260 3.819 3.810 3.819 3.708 3.827 17,027,263 3.7729 1.59%
2023-06-12 0 4.410 4.400 4.410 4.230 4.440 17,511,238 75,856,958 4.3319 3.759 3.751 3.759 3.606 3.785 20,542,428 3.6927 1.20%
2023-06-09 0 4.530 4.530 4.540 4.520 4.700 15,576,089 71,132,338 4.5668 3.715 3.715 3.723 3.707 3.854 18,993,906 3.7450 -1.52%
2023-06-08 0 4.600 4.590 4.600 4.520 4.630 17,663,363 80,887,360 4.5794 3.772 3.764 3.772 3.707 3.797 21,539,185 3.7554 -0.65%
2023-06-07 0 4.630 4.620 4.630 4.580 4.760 15,419,730 71,395,599 4.6301 3.797 3.789 3.797 3.756 3.903 18,803,238 3.7970 -1.28%
2023-06-06 0 4.690 4.680 4.690 4.550 4.800 17,655,212 82,910,146 4.6961 3.846 3.838 3.846 3.731 3.936 21,529,245 3.8510 2.18%
2023-06-05 0 4.590 4.580 4.590 4.560 4.770 28,598,273 132,108,016 4.6194 3.764 3.756 3.764 3.739 3.912 34,873,511 3.7882 -4.77%
2023-06-02 0 4.820 4.810 4.820 4.550 4.850 27,870,712 132,377,342 4.7497 3.953 3.944 3.953 3.731 3.977 33,986,304 3.8950 6.17%
2023-06-01 0 4.540 4.530 4.540 4.510 4.630 14,656,653 66,922,352 4.5660 3.723 3.715 3.723 3.698 3.797 17,872,721 3.7444 -0.22%
2023-05-31 0 4.550 4.540 4.550 4.510 4.650 74,384,107 338,527,875 4.5511 3.731 3.723 3.731 3.698 3.813 90,706,002 3.7321 -2.36%
2023-05-30 0 4.660 4.660 4.670 4.630 4.720 17,159,400 79,995,290 4.6619 3.821 3.821 3.830 3.797 3.871 20,924,639 3.8230 0.65%
2023-05-29 0 4.630 4.620 4.630 4.610 4.770 14,941,365 69,915,325 4.6793 3.797 3.789 3.797 3.780 3.912 18,219,907 3.8373 -1.49%
2023-05-25 0 4.700 4.700 4.710 4.660 4.890 25,352,961 119,940,013 4.7308 3.854 3.854 3.862 3.821 4.010 30,916,090 3.8795 -3.89%
2023-05-24 0 4.890 4.880 4.890 4.860 4.990 15,859,674 78,034,629 4.9203 4.010 4.002 4.010 3.985 4.092 19,339,718 4.0349 -1.41%
2023-05-23 0 4.960 4.950 4.960 4.960 5.060 9,616,147 48,172,837 5.0096 4.067 4.059 4.067 4.067 4.149 11,726,191 4.1081 -1.00%
2023-05-22 0 5.010 5.000 5.010 4.960 5.090 7,202,688 36,179,425 5.0230 4.108 4.100 4.108 4.067 4.174 8,783,154 4.1192 0.80%
2023-05-19 0 4.970 4.960 4.970 4.870 5.020 11,560,000 57,161,766 4.9448 4.076 4.067 4.076 3.994 4.117 14,096,578 4.0550 -0.40%
2023-05-18 0 4.990 4.960 4.990 4.950 5.060 14,841,724 74,041,153 4.9887 4.092 4.067 4.092 4.059 4.149 18,098,402 4.0910 0.20%
2023-05-17 0 4.980 4.980 4.990 4.970 5.110 12,455,427 62,622,928 5.0278 4.084 4.084 4.092 4.076 4.190 15,188,486 4.1231 -2.35%
2023-05-16 0 5.100 5.090 5.100 5.030 5.260 10,213,700 52,270,586 5.1177 4.182 4.174 4.182 4.125 4.314 12,454,863 4.1968 -1.73%
2023-05-15 0 5.190 5.180 5.190 5.030 5.220 10,349,922 53,073,371 5.1279 4.256 4.248 4.256 4.125 4.281 12,620,976 4.2052 1.96%
2023-05-12 0 5.090 5.090 5.100 5.070 5.190 8,087,341 41,299,280 5.1067 4.174 4.174 4.182 4.158 4.256 9,861,923 4.1878 -1.36%
2023-05-11 0 5.160 5.140 5.160 5.120 5.240 10,308,008 53,314,963 5.1722 4.231 4.215 4.231 4.199 4.297 12,569,865 4.2415 -0.77%
2023-05-10 0 5.200 5.190 5.200 5.110 5.240 8,018,020 41,676,211 5.1978 4.264 4.256 4.264 4.190 4.297 9,777,392 4.2625 0.00%
2023-05-09 0 5.200 5.190 5.200 5.170 5.320 10,077,012 52,888,367 5.2484 4.264 4.256 4.264 4.240 4.363 12,288,182 4.3040 -1.89%
2023-05-08 0 5.300 5.290 5.300 5.260 5.390 11,210,211 59,561,064 5.3131 4.346 4.338 4.346 4.314 4.420 13,670,036 4.3571 0.00%
2023-05-05 0 5.300 5.290 5.300 5.280 5.390 4,286,000 22,799,145 5.3194 4.346 4.338 4.346 4.330 4.420 5,226,465 4.3622 0.00%
2023-05-04 0 5.300 5.290 5.300 5.140 5.330 11,215,726 59,194,101 5.2778 4.346 4.338 4.346 4.215 4.371 13,676,761 4.3281 2.91%
2023-05-03 0 5.150 5.140 5.150 5.050 5.190 8,810,890 45,232,187 5.1337 4.223 4.215 4.223 4.141 4.256 10,744,239 4.2099 -0.39%
2023-05-02 0 5.170 5.160 5.170 5.080 5.390 15,544,441 80,029,074 5.1484 4.240 4.231 4.240 4.166 4.420 18,955,314 4.2220 -2.08%
2023-04-28 0 5.280 5.270 5.280 5.260 5.390 17,221,728 91,387,713 5.3065 4.330 4.322 4.330 4.314 4.420 21,000,643 4.3517 -0.38%
2023-04-27 0 5.300 5.300 5.310 5.210 5.320 17,510,110 92,287,576 5.2705 4.346 4.346 4.355 4.272 4.363 21,352,304 4.3221 -0.56%
2023-04-26 0 5.330 5.320 5.330 5.220 5.380 13,001,829 69,139,249 5.3177 4.371 4.363 4.371 4.281 4.412 15,854,784 4.3608 1.33%
2023-04-25 0 5.260 5.260 5.270 5.250 5.390 11,253,879 59,665,386 5.3018 4.314 4.314 4.322 4.305 4.420 13,723,286 4.3477 -2.23%
2023-04-24 0 5.380 5.360 5.380 5.280 5.420 14,777,538 78,925,431 5.3409 4.412 4.396 4.412 4.330 4.445 18,020,132 4.3798 0.37%
2023-04-21 0 5.360 5.360 5.370 5.350 5.600 20,835,347 113,852,655 5.4644 4.396 4.396 4.404 4.387 4.592 25,407,188 4.4811 -4.80%
2023-04-20 0 5.630 5.630 5.640 5.540 5.670 15,105,963 84,791,385 5.6131 4.617 4.617 4.625 4.543 4.650 18,420,622 4.6031 -1.40%
2023-04-19 0 5.710 5.710 5.720 5.680 5.810 16,271,866 93,378,929 5.7387 4.683 4.683 4.691 4.658 4.765 19,842,356 4.7060 -0.87%
2023-04-18 0 5.760 5.750 5.760 5.730 5.940 16,993,249 98,067,465 5.7710 4.724 4.715 4.724 4.699 4.871 20,722,030 4.7325 -3.03%
2023-04-17 0 5.940 5.920 5.940 5.790 5.940 11,803,866 69,341,708 5.8745 4.871 4.855 4.871 4.748 4.871 14,393,955 4.8174 1.71%
2023-04-14 0 5.840 5.830 5.840 5.790 5.880 14,312,556 83,274,833 5.8183 4.789 4.781 4.789 4.748 4.822 17,453,120 4.7713 1.04%
2023-04-13 0 5.780 5.780 5.790 5.640 5.820 26,987,799 154,792,398 5.7356 4.740 4.740 4.748 4.625 4.773 32,909,656 4.7036 -2.03%
2023-04-12 0 5.900 5.890 5.900 5.850 6.100 27,891,634 165,601,354 5.9373 4.838 4.830 4.838 4.797 5.002 34,011,817 4.8689 -3.28%
2023-04-11 0 6.100 6.090 6.100 5.870 6.100 23,961,930 144,112,059 6.0142 5.002 4.994 5.002 4.814 5.002 29,219,829 4.9320 3.92%
2023-04-06 0 5.870 5.870 5.880 5.700 5.880 12,750,725 74,202,511 5.8195 4.814 4.814 4.822 4.674 4.822 15,548,581 4.7723 0.34%
2023-04-04 0 5.850 5.830 5.850 5.750 5.870 10,540,009 61,240,819 5.8103 4.797 4.781 4.797 4.715 4.814 12,852,773 4.7648 0.00%
2023-04-03 0 5.850 5.850 5.860 5.800 5.980 10,439,464 61,187,012 5.8611 4.797 4.797 4.806 4.756 4.904 12,730,166 4.8065 -0.68%
2023-03-31 0 5.890 5.890 5.900 5.750 5.950 12,821,588 75,367,530 5.8782 4.830 4.830 4.838 4.715 4.879 15,634,993 4.8204 1.90%
2023-03-30 0 5.780 5.770 5.790 5.670 5.900 21,279,773 122,495,527 5.7564 4.740 4.732 4.748 4.650 4.838 25,949,134 4.7206 -3.18%
2023-03-29 0 5.970 5.950 5.970 5.870 6.080 15,590,258 92,588,952 5.9389 4.896 4.879 4.896 4.814 4.986 19,011,184 4.8702 2.75%
2023-03-28 0 5.810 5.800 5.810 5.750 5.900 13,368,316 77,919,190 5.8286 4.765 4.756 4.765 4.715 4.838 16,301,688 4.7798 -0.34%
2023-03-27 0 5.830 5.820 5.830 5.810 6.100 20,004,400 117,330,357 5.8652 4.781 4.773 4.781 4.765 5.002 24,393,909 4.8098 -3.16%
2023-03-24 0 6.020 6.000 6.020 5.920 6.090 11,174,416 67,340,350 6.0263 4.937 4.920 4.937 4.855 4.994 13,626,387 4.9419 1.35%
2023-03-23 0 5.940 5.940 5.950 5.740 5.950 8,090,718 47,549,400 5.8770 4.871 4.871 4.879 4.707 4.879 9,866,041 4.8195 1.89%
2023-03-22 0 5.830 5.830 5.860 5.770 5.930 8,151,800 47,762,598 5.8591 4.781 4.781 4.806 4.732 4.863 9,940,527 4.8048 1.22%
2023-03-21 0 5.760 5.750 5.760 5.680 5.810 9,621,430 55,107,259 5.7276 4.724 4.715 4.724 4.658 4.765 11,732,633 4.6969 2.13%
2023-03-20 0 5.640 5.640 5.680 5.550 5.870 21,039,810 118,755,430 5.6443 4.625 4.625 4.658 4.551 4.814 25,656,516 4.6287 -3.75%
2023-03-17 0 5.860 5.860 5.870 5.740 5.880 19,414,767 113,019,588 5.8213 4.806 4.806 4.814 4.707 4.822 23,674,895 4.7738 2.27%
2023-03-16 0 5.730 5.730 5.750 5.700 5.880 14,807,913 85,742,065 5.7903 4.699 4.699 4.715 4.674 4.822 18,057,172 4.7484 -2.55%
2023-03-15 0 5.880 5.870 5.880 5.830 6.020 9,315,443 54,891,649 5.8925 4.822 4.814 4.822 4.781 4.937 11,359,504 4.8322 1.55%
2023-03-14 0 5.790 5.790 5.800 5.780 6.050 17,336,677 101,667,769 5.8643 4.748 4.748 4.756 4.740 4.961 21,140,815 4.8091 -3.50%
2023-03-13 0 6.000 5.990 6.000 5.720 6.120 28,541,402 170,090,421 5.9594 4.920 4.912 4.920 4.691 5.019 34,804,161 4.8871 4.90%
2023-03-10 0 5.720 5.720 5.790 5.720 5.990 94,485,292 544,494,736 5.7627 4.691 4.691 4.748 4.691 4.912 115,217,933 4.7258 -4.19%
2023-03-09 0 5.970 5.970 5.990 5.950 6.230 22,060,635 133,645,617 6.0581 4.896 4.896 4.912 4.879 5.109 26,901,338 4.9680 -2.93%
2023-03-08 0 6.150 6.150 6.160 6.120 6.410 21,640,425 133,694,398 6.1780 5.043 5.043 5.052 5.019 5.257 26,388,922 5.0663 -5.53%
2023-03-07 0 6.510 6.490 6.510 6.430 6.650 14,757,538 96,432,838 6.5345 5.339 5.322 5.339 5.273 5.453 17,995,743 5.3586 0.31%
2023-03-06 0 6.490 6.480 6.490 6.370 6.570 9,176,600 59,158,572 6.4467 5.322 5.314 5.322 5.224 5.388 11,190,195 5.2866 -0.76%
2023-03-03 0 6.540 6.540 6.550 6.470 6.650 12,299,480 80,627,728 6.5554 5.363 5.363 5.371 5.306 5.453 14,998,320 5.3758 0.62%
2023-03-02 0 6.500 6.490 6.500 6.390 6.540 9,523,617 61,630,698 6.4714 5.330 5.322 5.330 5.240 5.363 11,613,357 5.3069 -0.61%
2023-03-01 0 6.540 6.540 6.550 6.060 6.550 15,547,598 99,316,284 6.3879 5.363 5.363 5.371 4.970 5.371 18,959,164 5.2384 4.14%
2023-02-28 0 6.280 6.270 6.280 6.260 6.600 19,152,512 121,620,289 6.3501 5.150 5.142 5.150 5.134 5.412 23,355,094 5.2074 -2.64%
2023-02-27 0 6.450 6.450 6.460 6.310 6.550 18,102,447 116,752,218 6.4495 5.289 5.289 5.298 5.175 5.371 22,074,616 5.2890 0.47%
2023-02-24 0 6.420 6.420 6.430 6.400 6.620 11,872,835 76,996,617 6.4851 5.265 5.265 5.273 5.248 5.429 14,478,058 5.3182 -2.58%
2023-02-23 0 6.590 6.590 6.600 6.560 6.760 14,424,977 95,902,654 6.6484 5.404 5.404 5.412 5.380 5.544 17,590,209 5.4520 0.46%
2023-02-22 0 6.560 6.550 6.560 6.500 6.650 14,899,299 97,819,067 6.5653 5.380 5.371 5.380 5.330 5.453 18,168,610 5.3840 -0.30%
2023-02-21 0 6.580 6.570 6.580 6.540 6.750 13,105,092 86,671,490 6.6136 5.396 5.388 5.396 5.363 5.535 15,980,705 5.4235 -1.50%
2023-02-20 0 6.680 6.680 6.690 6.600 6.760 10,375,719 69,427,038 6.6913 5.478 5.478 5.486 5.412 5.544 12,652,434 5.4872 0.15%
2023-02-17 0 6.670 6.660 6.670 6.660 6.870 13,341,835 89,769,186 6.7284 5.470 5.462 5.470 5.462 5.634 16,269,396 5.5177 -1.77%
2023-02-16 0 6.790 6.790 6.800 6.720 7.140 23,019,572 158,878,431 6.9019 5.568 5.568 5.576 5.511 5.855 28,070,692 5.6599 -2.86%
2023-02-15 0 6.990 6.980 6.990 6.950 7.360 20,770,828 146,676,792 7.0617 5.732 5.724 5.732 5.699 6.036 25,328,512 5.7910 -4.90%
2023-02-14 0 7.350 7.340 7.350 7.080 7.380 19,155,926 139,057,327 7.2592 6.027 6.019 6.027 5.806 6.052 23,359,257 5.9530 2.80%
2023-02-13 0 7.150 7.140 7.150 6.900 7.210 17,862,637 126,728,827 7.0946 5.863 5.855 5.863 5.658 5.913 21,782,185 5.8180 0.85%
2023-02-10 0 7.090 7.080 7.090 6.980 7.170 15,440,352 109,413,646 7.0862 5.814 5.806 5.814 5.724 5.880 18,828,385 5.8111 0.14%
2023-02-09 0 7.080 7.080 7.100 6.900 7.110 35,626,557 249,948,208 7.0158 5.806 5.806 5.822 5.658 5.831 43,443,992 5.7533 0.00%
2023-02-08 0 7.080 7.070 7.080 7.000 7.200 19,366,641 137,405,978 7.0950 5.806 5.798 5.806 5.740 5.904 23,616,208 5.8183 -0.84%
2023-02-07 0 7.140 7.130 7.140 7.020 7.270 25,469,466 182,052,722 7.1479 5.855 5.847 5.855 5.757 5.962 31,058,159 5.8617 -0.83%
2023-02-06 0 7.200 7.180 7.200 7.130 7.400 24,434,666 175,619,014 7.1873 5.904 5.888 5.904 5.847 6.068 29,796,296 5.8940 -2.96%
2023-02-03 0 7.420 7.390 7.420 7.300 7.450 16,956,915 125,308,698 7.3898 6.085 6.060 6.085 5.986 6.109 20,677,723 6.0601 -0.67%
2023-02-02 0 7.470 7.460 7.470 7.280 7.670 26,088,529 195,054,802 7.4767 6.126 6.118 6.126 5.970 6.290 31,813,061 6.1313 -2.61%
2023-02-01 0 7.670 7.630 7.670 7.420 7.680 22,522,970 170,065,603 7.5508 6.290 6.257 6.290 6.085 6.298 27,465,122 6.1921 2.13%
2023-01-31 0 7.510 7.500 7.510 7.420 7.890 18,183,736 137,823,449 7.5795 6.159 6.150 6.159 6.085 6.470 22,173,742 6.2156 -2.21%
2023-01-30 0 7.680 7.650 7.680 7.570 7.830 23,926,416 184,019,088 7.6910 6.298 6.273 6.298 6.208 6.421 29,176,522 6.3071 0.26%
2023-01-27 0 7.660 7.660 7.670 7.520 7.830 16,350,110 125,502,560 7.6759 6.282 6.282 6.290 6.167 6.421 19,937,769 6.2947 -1.79%
2023-01-26 0 7.800 7.790 7.800 7.720 8.180 18,509,093 145,019,956 7.8351 6.396 6.388 6.396 6.331 6.708 22,570,491 6.4252 -1.76%
2023-01-20 0 7.940 7.930 7.940 7.600 7.950 12,085,439 95,002,928 7.8609 6.511 6.503 6.511 6.232 6.519 14,737,313 6.4464 1.40%
2023-01-19 0 7.830 7.820 7.830 7.650 7.930 10,216,149 79,605,184 7.7921 6.421 6.413 6.421 6.273 6.503 12,457,850 6.3900 0.38%
2023-01-18 0 7.800 7.800 7.810 7.730 8.000 24,862,458 195,688,998 7.8709 6.396 6.396 6.405 6.339 6.560 30,317,957 6.4546 -2.01%
2023-01-17 0 7.960 7.930 7.960 7.850 8.180 13,019,831 103,580,649 7.9556 6.528 6.503 6.528 6.437 6.708 15,876,736 6.5241 -1.97%
2023-01-16 0 8.120 8.090 8.120 7.930 8.290 17,425,573 141,537,256 8.1224 6.659 6.634 6.659 6.503 6.798 21,249,217 6.6608 -0.12%
2023-01-13 0 8.130 8.120 8.130 7.960 8.160 14,499,590 116,703,823 8.0488 6.667 6.659 6.667 6.528 6.692 17,681,194 6.6004 0.62%
2023-01-12 0 8.080 8.070 8.080 7.860 8.150 24,930,508 200,742,145 8.0521 6.626 6.618 6.626 6.446 6.683 30,400,939 6.6032 2.80%
2023-01-11 0 7.860 7.850 7.860 7.830 8.200 25,462,531 202,836,979 7.9661 6.446 6.437 6.446 6.421 6.724 31,049,702 6.5327 -4.73%
2023-01-10 0 8.250 8.230 8.250 7.980 8.290 40,746,747 334,309,338 8.2046 6.765 6.749 6.765 6.544 6.798 49,687,691 6.7282 1.60%
2023-01-09 0 8.120 8.120 8.130 7.510 8.170 63,530,252 504,448,107 7.9403 6.659 6.659 6.667 6.159 6.700 77,470,516 6.5115 9.14%
2023-01-06 0 7.440 7.430 7.440 7.010 7.510 52,878,226 389,295,681 7.3621 6.101 6.093 6.101 5.749 6.159 64,481,146 6.0374 5.38%
2023-01-05 0 7.060 7.060 7.070 6.910 7.190 28,678,657 202,266,802 7.0529 5.790 5.790 5.798 5.667 5.896 34,971,534 5.7838 1.88%
2023-01-04 0 6.930 6.930 6.940 6.700 6.930 16,529,000 113,361,010 6.8583 5.683 5.683 5.691 5.494 5.683 20,155,912 5.6242 2.21%
2023-01-03 0 6.780 6.770 6.780 6.440 6.820 21,904,586 145,280,331 6.6324 5.560 5.552 5.560 5.281 5.593 26,711,048 5.4390 2.11%
2022-12-30 0 6.640 6.640 6.650 6.520 6.770 15,331,735 101,485,499 6.6193 5.445 5.445 5.453 5.347 5.552 18,695,934 5.4282 0.61%
2022-12-29 0 6.600 6.590 6.600 6.520 6.810 19,592,557 129,914,524 6.6308 5.412 5.404 5.412 5.347 5.585 23,891,697 5.4376 -4.49%
2022-12-28 0 6.910 6.900 6.910 6.570 7.020 39,268,214 269,202,595 6.8555 5.667 5.658 5.667 5.388 5.757 47,884,728 5.6219 4.07%
2022-12-23 0 6.640 6.640 6.650 6.540 6.870 31,333,533 208,601,673 6.6575 5.445 5.445 5.453 5.363 5.634 38,208,962 5.4595 -2.78%
2022-12-22 0 6.830 6.830 6.840 6.640 6.920 27,823,611 189,645,941 6.8160 5.601 5.601 5.609 5.445 5.675 33,928,868 5.5895 1.49%
2022-12-21 0 6.730 6.720 6.730 6.690 6.870 8,484,363 57,317,904 6.7557 5.519 5.511 5.519 5.486 5.634 10,346,063 5.5401 -0.74%
2022-12-20 0 6.780 6.780 6.790 6.620 7.130 29,378,894 199,870,808 6.8032 5.560 5.560 5.568 5.429 5.847 35,825,422 5.5790 -4.91%
2022-12-19 0 7.130 7.120 7.130 6.980 7.340 32,156,729 229,197,517 7.1275 5.847 5.839 5.847 5.724 6.019 39,212,789 5.8450 -1.66%
2022-12-16 0 7.250 7.240 7.250 6.940 7.380 24,285,481 174,729,862 7.1948 5.945 5.937 5.945 5.691 6.052 29,614,376 5.9002 1.97%
2022-12-15 0 7.110 7.100 7.110 6.960 7.400 35,527,450 252,429,772 7.1052 5.831 5.822 5.831 5.708 6.068 43,323,138 5.8267 -2.20%
2022-12-14 0 7.270 7.260 7.270 6.900 7.550 43,459,194 317,698,594 7.3103 5.962 5.954 5.962 5.658 6.191 52,995,322 5.9948 2.39%
2022-12-13 0 7.100 7.090 7.100 6.860 7.250 30,400,263 215,372,936 7.0846 5.822 5.814 5.822 5.626 5.945 37,070,907 5.8098 -1.66%
2022-12-12 0 7.220 7.210 7.220 7.160 7.320 26,715,825 192,895,375 7.2203 5.921 5.913 5.921 5.872 6.003 32,578,003 5.9210 -3.35%
2022-12-09 0 7.470 7.460 7.470 6.910 7.500 60,837,403 447,013,454 7.3477 6.126 6.118 6.126 5.667 6.150 74,186,783 6.0255 8.58%
2022-12-08 0 6.880 6.880 6.890 6.580 6.930 20,708,811 140,521,114 6.7856 5.642 5.642 5.650 5.396 5.683 25,252,887 5.5646 4.08%
2022-12-07 0 6.610 6.610 6.630 6.580 7.100 32,186,832 219,579,063 6.8220 5.421 5.421 5.437 5.396 5.822 39,249,498 5.5944 -4.62%
2022-12-06 0 6.930 6.920 6.930 6.710 7.170 40,250,286 280,116,834 6.9594 5.683 5.675 5.683 5.503 5.880 49,082,293 5.7071 1.17%
2022-12-05 0 6.850 6.850 6.860 6.310 6.970 50,118,173 338,468,573 6.7534 5.617 5.617 5.626 5.175 5.716 61,115,462 5.5382 9.95%
2022-12-02 0 6.230 6.230 6.270 6.180 6.420 34,023,619 213,029,685 6.2612 5.109 5.109 5.142 5.068 5.265 41,489,326 5.1346 -3.11%
2022-12-01 0 6.430 6.420 6.430 6.400 6.740 40,907,073 267,518,978 6.5397 5.273 5.265 5.273 5.248 5.527 49,883,197 5.3629 1.58%
2022-11-30 0 6.330 6.320 6.330 5.650 6.340 53,031,096 324,145,953 6.1124 5.191 5.183 5.191 4.633 5.199 64,667,560 5.0125 10.09%
2022-11-29 0 5.750 5.750 5.760 5.250 5.760 14,786,169 83,176,204 5.6253 4.715 4.715 4.724 4.305 4.724 18,030,656 4.6130 7.48%
2022-11-28 0 5.350 5.350 5.360 5.160 5.380 11,279,047 59,455,518 5.2713 4.387 4.387 4.396 4.231 4.412 13,753,976 4.3228 -1.65%
2022-11-25 0 5.440 5.430 5.440 5.340 5.590 10,112,000 54,822,474 5.4215 4.461 4.453 4.461 4.379 4.584 12,330,848 4.4460 -1.09%
2022-11-24 0 5.500 5.490 5.500 5.390 5.540 8,511,316 46,599,562 5.4750 4.510 4.502 4.510 4.420 4.543 10,378,930 4.4898 2.61%
2022-11-23 0 5.360 5.360 5.370 5.300 5.500 11,461,781 61,759,459 5.3883 4.396 4.396 4.404 4.346 4.510 13,976,807 4.4187 -0.56%
2022-11-22 0 5.390 5.390 5.400 5.340 5.580 10,477,569 57,013,602 5.4415 4.420 4.420 4.428 4.379 4.576 12,776,632 4.4623 -2.53%
2022-11-21 0 5.530 5.520 5.530 5.450 5.680 13,612,703 75,229,895 5.5264 4.535 4.527 4.535 4.469 4.658 16,599,700 4.5320 -3.83%
2022-11-18 0 5.750 5.730 5.750 5.700 5.870 18,610,418 107,360,001 5.7688 4.715 4.699 4.715 4.674 4.814 22,694,050 4.7308 0.35%
2022-11-17 0 5.730 5.720 5.730 5.550 5.790 18,936,642 107,116,465 5.6566 4.699 4.691 4.699 4.551 4.748 23,091,856 4.6387 -0.17%
2022-11-16 0 5.740 5.740 5.750 5.680 5.980 21,274,342 123,109,366 5.7868 4.707 4.707 4.715 4.658 4.904 25,942,511 4.7455 -4.01%
2022-11-15 0 5.980 5.970 5.980 5.560 5.980 29,169,535 169,447,393 5.8091 4.904 4.896 4.904 4.560 4.904 35,570,124 4.7638 5.65%
2022-11-14 0 5.660 5.660 5.670 5.470 5.830 37,830,201 213,967,580 5.6560 4.642 4.642 4.650 4.486 4.781 46,131,175 4.6382 4.81%
2022-11-11 0 5.400 5.390 5.400 5.170 5.430 43,472,593 231,035,670 5.3145 4.428 4.420 4.428 4.240 4.453 53,011,662 4.3582 8.43%
2022-11-10 0 4.980 4.980 4.990 4.940 5.150 19,864,232 99,022,516 4.9850 4.084 4.084 4.092 4.051 4.223 24,222,984 4.0880 -3.68%
2022-11-09 0 5.170 5.160 5.170 5.110 5.270 14,009,490 72,417,311 5.1692 4.240 4.231 4.240 4.190 4.322 17,083,553 4.2390 -0.96%
2022-11-08 0 5.220 5.220 5.230 5.100 5.360 18,232,088 94,852,135 5.2025 4.281 4.281 4.289 4.182 4.396 22,232,704 4.2663 -2.97%
2022-11-07 0 5.380 5.380 5.390 5.010 5.400 21,391,822 113,464,054 5.3041 4.412 4.412 4.420 4.108 4.428 26,085,769 4.3497 4.26%
2022-11-04 0 5.160 5.150 5.160 5.020 5.220 22,157,698 113,937,437 5.1421 4.231 4.223 4.231 4.117 4.281 27,019,699 4.2168 2.79%
2022-11-03 0 5.020 5.010 5.020 4.950 5.100 14,959,651 74,864,975 5.0045 4.117 4.108 4.117 4.059 4.182 18,242,205 4.1039 -1.57%
2022-11-02 0 5.100 5.100 5.110 4.920 5.130 13,595,409 68,435,944 5.0338 4.182 4.182 4.190 4.035 4.207 16,578,611 4.1280 3.45%
2022-11-01 0 4.930 4.930 4.940 4.560 4.940 32,538,918 157,632,189 4.8444 4.043 4.043 4.051 3.739 4.051 39,678,841 3.9727 9.07%
2022-10-31 0 4.520 4.520 4.530 4.460 4.690 18,434,406 84,036,622 4.5587 3.707 3.707 3.715 3.657 3.846 22,479,416 3.7384 -1.95%
2022-10-28 0 4.610 4.600 4.610 4.550 4.910 15,680,278 73,099,350 4.6619 3.780 3.772 3.780 3.731 4.026 19,120,957 3.8230 -5.53%
2022-10-27 0 4.880 4.870 4.880 4.860 5.050 23,271,561 115,730,266 4.9730 4.002 3.994 4.002 3.985 4.141 28,377,974 4.0782 0.00%
2022-10-26 0 4.880 4.880 4.890 4.580 4.930 25,798,671 124,883,171 4.8407 4.002 4.002 4.010 3.756 4.043 31,459,601 3.9696 4.95%
2022-10-25 0 4.650 4.640 4.650 4.530 4.720 23,279,039 107,509,941 4.6183 3.813 3.805 3.813 3.715 3.871 28,387,093 3.7873 0.87%
2022-10-24 0 4.610 4.610 4.620 4.560 4.970 24,511,913 115,763,649 4.7228 3.780 3.780 3.789 3.739 4.076 29,890,493 3.8729 -5.53%
2022-10-21 0 4.880 4.870 4.880 4.790 4.920 9,845,155 47,926,086 4.8680 4.002 3.994 4.002 3.928 4.035 12,005,450 3.9920 0.41%
2022-10-20 0 4.860 4.850 4.860 4.770 4.930 31,729,238 153,622,196 4.8417 3.985 3.977 3.985 3.912 4.043 38,691,495 3.9704 -1.42%
2022-10-19 0 4.930 4.930 4.940 4.930 5.190 16,732,621 84,072,657 5.0245 4.043 4.043 4.051 4.043 4.256 20,404,213 4.1204 -4.27%
2022-10-18 0 5.150 5.140 5.150 4.970 5.210 21,305,468 108,157,786 5.0765 4.223 4.215 4.223 4.076 4.272 25,980,467 4.1630 1.78%
2022-10-17 0 5.060 5.060 5.070 4.940 5.100 16,809,400 84,147,236 5.0060 4.149 4.149 4.158 4.051 4.182 20,497,839 4.1052 0.60%
2022-10-14 0 5.030 5.030 5.050 4.980 5.120 14,409,040 72,763,110 5.0498 4.125 4.125 4.141 4.084 4.199 17,570,775 4.1411 2.30%
2022-10-13 0 5.030 5.020 5.030 5.030 5.200 21,358,052 108,911,923 5.0993 4.032 4.024 4.032 4.032 4.168 26,643,675 4.0877 -3.64%
2022-10-12 0 5.220 5.210 5.220 5.100 5.350 18,820,619 97,798,865 5.1964 4.184 4.176 4.184 4.088 4.289 23,478,286 4.1655 0.58%
2022-10-11 0 5.190 5.180 5.190 4.980 5.250 26,009,871 132,990,897 5.1131 4.160 4.152 4.160 3.992 4.208 32,446,711 4.0987 2.37%
2022-10-10 0 5.070 5.070 5.080 5.070 5.250 23,880,394 122,258,807 5.1196 4.064 4.064 4.072 4.064 4.208 29,790,238 4.1040 -3.80%
2022-10-07 0 5.270 5.270 5.280 5.200 5.470 12,499,530 66,317,716 5.3056 4.225 4.225 4.233 4.168 4.385 15,592,874 4.2531 -2.23%
2022-10-06 0 5.390 5.390 5.400 5.380 5.580 9,184,000 50,048,230 5.4495 4.321 4.321 4.329 4.313 4.473 11,456,827 4.3684 -2.47%
2022-10-05 0 5.700 5.690 5.700 5.510 5.790 31,618,966 178,894,500 5.6578 4.430 4.423 4.430 4.283 4.500 40,680,765 4.3975 6.74%
2022-10-03 0 5.340 5.330 5.340 5.150 5.490 16,191,502 85,786,815 5.2983 4.150 4.143 4.150 4.003 4.267 20,831,886 4.1181 -2.91%
2022-09-30 0 5.500 5.500 5.530 5.500 5.650 9,507,719 52,681,179 5.5409 4.275 4.275 4.298 4.275 4.391 12,232,572 4.3066 -1.96%
2022-09-29 0 5.610 5.600 5.610 5.560 5.950 11,139,981 63,662,336 5.7148 4.360 4.353 4.360 4.321 4.625 14,332,630 4.4418 -2.77%
2022-09-28 0 5.770 5.770 5.780 5.750 6.080 13,738,172 80,190,951 5.8371 4.485 4.485 4.492 4.469 4.726 17,675,447 4.5369 -3.83%
2022-09-27 0 6.000 6.000 6.010 5.880 6.020 11,449,177 68,143,109 5.9518 4.663 4.663 4.671 4.570 4.679 14,730,440 4.6260 1.69%
2022-09-26 0 5.900 5.890 5.900 5.820 5.980 8,767,568 51,766,130 5.9043 4.586 4.578 4.586 4.524 4.648 11,280,298 4.5891 0.17%
2022-09-23 0 5.890 5.880 5.890 5.860 6.000 8,222,115 48,567,587 5.9069 4.578 4.570 4.578 4.555 4.663 10,578,522 4.5912 -1.67%
2022-09-22 0 5.990 5.980 5.990 5.850 6.020 8,085,825 47,995,860 5.9358 4.656 4.648 4.656 4.547 4.679 10,403,172 4.6136 1.53%
2022-09-21 0 5.900 5.900 5.910 5.900 6.100 9,626,898 57,296,613 5.9517 4.586 4.586 4.594 4.586 4.741 12,385,907 4.6260 -3.28%
2022-09-20 0 6.100 6.100 6.110 6.050 6.190 10,963,195 67,323,678 6.1409 4.741 4.741 4.749 4.702 4.811 14,105,178 4.7730 1.16%
2022-09-19 0 6.030 6.030 6.050 5.990 6.130 14,450,029 87,429,027 6.0504 4.687 4.687 4.702 4.656 4.765 18,591,317 4.7027 -0.66%
2022-09-16 0 6.070 6.070 6.090 5.970 6.120 13,494,169 81,855,604 6.0660 4.718 4.718 4.733 4.640 4.757 17,361,514 4.7148 0.66%
2022-09-15 0 6.030 6.020 6.030 5.900 6.050 13,130,365 78,736,250 5.9965 4.687 4.679 4.687 4.586 4.702 16,893,446 4.6608 2.20%
2022-09-14 0 5.900 5.890 5.900 5.860 6.050 15,475,564 91,791,129 5.9314 4.586 4.578 4.586 4.555 4.702 19,910,764 4.6101 -2.80%
2022-09-13 0 6.070 6.070 6.080 5.980 6.130 10,723,332 65,256,399 6.0855 4.718 4.718 4.726 4.648 4.765 13,796,572 4.7299 1.85%
2022-09-09 0 5.960 5.960 5.980 5.820 6.040 13,615,028 81,229,305 5.9662 4.632 4.632 4.648 4.524 4.695 17,517,010 4.6372 2.76%
2022-09-08 0 5.800 5.790 5.800 5.770 6.000 15,438,573 90,425,456 5.8571 4.508 4.500 4.508 4.485 4.663 19,863,172 4.5524 -2.68%
2022-09-07 0 5.960 5.950 5.960 5.810 6.050 12,886,815 76,433,745 5.9312 4.632 4.625 4.632 4.516 4.702 16,580,096 4.6100 1.19%
2022-09-06 0 5.890 5.890 5.910 5.790 5.930 19,685,400 115,287,566 5.8565 4.578 4.578 4.594 4.500 4.609 25,327,113 4.5519 0.34%
2022-09-05 0 5.870 5.870 5.880 5.790 6.000 17,588,000 103,153,876 5.8650 4.562 4.562 4.570 4.500 4.663 22,628,611 4.5586 -1.51%
2022-09-02 0 5.960 5.950 5.960 5.920 6.350 37,851,194 229,912,241 6.0741 4.632 4.625 4.632 4.601 4.936 48,699,111 4.7211 -5.40%
2022-09-01 0 6.300 6.300 6.310 6.300 6.580 15,849,583 101,791,745 6.4224 4.897 4.897 4.904 4.897 5.114 20,391,975 4.9918 -3.23%
2022-08-31 0 6.510 6.490 6.510 6.270 6.550 24,471,662 158,284,401 6.4681 5.060 5.044 5.060 4.873 5.091 31,485,088 5.0273 1.72%
2022-08-30 0 6.400 6.390 6.400 6.340 6.530 16,788,778 107,301,427 6.3913 4.974 4.967 4.974 4.928 5.075 21,600,337 4.9676 -1.54%
2022-08-29 0 6.500 6.490 6.500 6.370 6.550 9,529,148 61,584,567 6.4628 5.052 5.044 5.052 4.951 5.091 12,260,142 5.0232 -1.37%
2022-08-26 0 6.590 6.590 6.600 6.470 6.620 10,185,434 66,758,715 6.5543 5.122 5.122 5.130 5.029 5.145 13,104,516 5.0943 2.33%
2022-08-25 0 6.440 6.430 6.440 6.270 6.480 16,444,852 104,543,682 6.3572 5.005 4.998 5.005 4.873 5.037 21,157,844 4.9411 1.10%
2022-08-24 0 6.370 6.360 6.370 6.360 6.590 9,590,500 61,694,330 6.4329 4.951 4.943 4.951 4.943 5.122 12,339,078 4.9999 -2.45%
2022-08-23 0 6.530 6.520 6.530 6.390 6.680 19,315,468 125,257,149 6.4848 5.075 5.068 5.075 4.967 5.192 24,851,161 5.0403 -2.54%
2022-08-22 0 6.700 6.700 6.710 6.520 6.740 7,960,915 53,071,024 6.6664 5.208 5.208 5.215 5.068 5.239 10,242,464 5.1815 0.75%
2022-08-19 0 6.650 6.650 6.660 6.520 6.710 10,868,069 72,173,753 6.6409 5.169 5.169 5.176 5.068 5.215 13,982,790 5.1616 0.00%
2022-08-18 0 6.650 6.650 6.660 6.620 6.950 21,908,831 147,431,372 6.7293 5.169 5.169 5.176 5.145 5.402 28,187,766 5.2303 -3.90%
2022-08-17 0 6.920 6.910 6.920 6.850 7.150 15,075,853 104,580,174 6.9369 5.379 5.371 5.379 5.324 5.557 19,396,499 5.3917 -1.84%
2022-08-16 0 7.050 7.040 7.050 6.860 7.090 11,747,336 81,938,171 6.9750 5.480 5.472 5.480 5.332 5.511 15,114,049 5.4213 0.43%
2022-08-15 0 7.020 7.010 7.020 6.960 7.210 13,419,411 94,663,571 7.0542 5.456 5.448 5.456 5.410 5.604 17,265,331 5.4829 0.14%
2022-08-12 0 7.010 7.000 7.010 6.990 7.080 6,328,793 44,472,666 7.0270 5.448 5.441 5.448 5.433 5.503 8,142,586 5.4617 -0.85%
2022-08-11 0 7.070 7.060 7.070 6.970 7.120 5,338,432 37,690,612 7.0602 5.495 5.487 5.495 5.417 5.534 6,868,393 5.4875 1.73%
2022-08-10 0 6.950 6.940 6.950 6.890 7.070 7,309,883 50,841,603 6.9552 5.402 5.394 5.402 5.355 5.495 9,404,850 5.4059 -1.42%
2022-08-09 0 7.050 7.040 7.050 6.960 7.100 8,919,942 62,743,474 7.0341 5.480 5.472 5.480 5.410 5.518 11,476,342 5.4672 0.14%
2022-08-08 0 7.040 7.040 7.050 6.770 7.060 14,177,383 98,956,020 6.9799 5.472 5.472 5.480 5.262 5.487 18,240,533 5.4251 2.33%
2022-08-05 0 6.880 6.870 6.880 6.770 6.930 12,095,654 82,848,507 6.8494 5.347 5.340 5.347 5.262 5.386 15,562,193 5.3237 1.78%
2022-08-04 0 6.760 6.750 6.760 6.590 6.790 18,195,330 121,930,477 6.7012 5.254 5.246 5.254 5.122 5.278 23,409,998 5.2085 2.58%
2022-08-03 0 6.590 6.580 6.590 6.550 6.830 27,520,112 182,258,016 6.6227 5.122 5.114 5.122 5.091 5.309 35,407,205 5.1475 -1.64%
2022-08-02 0 6.700 6.690 6.700 6.560 6.830 20,560,592 137,179,722 6.6720 5.208 5.200 5.208 5.099 5.309 26,453,130 5.1858 -2.05%
2022-08-01 0 6.840 6.830 6.850 6.820 7.010 14,121,416 97,241,614 6.8861 5.316 5.309 5.324 5.301 5.448 18,168,526 5.3522 -0.87%
2022-07-29 0 6.900 6.880 6.900 6.850 7.130 23,482,000 162,801,856 6.9330 5.363 5.347 5.363 5.324 5.542 30,211,795 5.3887 -1.85%
2022-07-28 0 7.030 7.020 7.030 6.950 7.150 18,877,977 132,548,457 7.0213 5.464 5.456 5.464 5.402 5.557 24,288,288 5.4573 0.29%
2022-07-27 0 7.010 7.000 7.010 6.900 7.180 23,862,700 166,878,805 6.9933 5.448 5.441 5.448 5.363 5.581 30,701,601 5.4355 -2.09%
2022-07-26 0 7.160 7.160 7.170 7.100 7.270 19,255,696 138,206,850 7.1775 5.565 5.565 5.573 5.518 5.651 24,774,259 5.5786 -0.69%
2022-07-25 0 7.210 7.210 7.220 6.930 7.910 75,037,000 543,942,002 7.2490 5.604 5.604 5.612 5.386 6.148 96,542,137 5.6342 -13.34%
2022-07-22 0 8.320 8.310 8.320 8.300 8.540 7,729,691 64,831,366 8.3873 6.467 6.459 6.467 6.451 6.638 9,944,972 6.5190 0.36%
2022-07-21 0 8.290 8.290 8.300 8.260 8.650 11,029,009 92,718,398 8.4068 6.443 6.443 6.451 6.420 6.723 14,189,854 6.5341 -3.49%
2022-07-20 0 8.590 8.580 8.590 8.510 8.770 12,851,631 110,594,050 8.6054 6.677 6.669 6.677 6.614 6.816 16,534,828 6.6886 -0.92%
2022-07-19 0 8.670 8.660 8.670 8.330 8.770 23,120,269 199,289,975 8.6197 6.739 6.731 6.739 6.474 6.816 29,746,394 6.6996 4.21%
2022-07-18 0 8.320 8.320 8.330 7.970 8.370 11,236,525 92,219,385 8.2071 6.467 6.467 6.474 6.195 6.506 14,456,843 6.3789 3.87%
2022-07-15 0 8.010 8.010 8.040 8.010 8.290 12,499,000 101,332,380 8.1072 6.226 6.226 6.249 6.226 6.443 16,081,136 6.3013 -2.32%
2022-07-14 0 8.200 8.180 8.200 8.070 8.280 9,186,605 74,950,757 8.1587 6.373 6.358 6.373 6.272 6.436 11,819,429 6.3413 1.11%
2022-07-13 0 8.110 8.110 8.130 8.000 8.220 9,530,911 77,242,785 8.1044 6.303 6.303 6.319 6.218 6.389 12,262,411 6.2992 0.87%
2022-07-12 0 8.040 8.030 8.040 8.010 8.330 10,339,100 83,914,954 8.1163 6.249 6.241 6.249 6.226 6.474 13,302,222 6.3083 -3.48%
2022-07-11 0 8.330 8.300 8.330 8.220 8.480 7,793,323 64,630,524 8.2931 6.474 6.451 6.474 6.389 6.591 10,026,841 6.4458 -1.88%
2022-07-08 0 8.490 8.490 8.500 8.380 8.640 7,574,828 64,141,617 8.4677 6.599 6.599 6.607 6.513 6.715 9,745,727 6.5815 0.00%
2022-07-07 0 8.490 8.480 8.490 8.270 8.490 15,952,455 134,226,511 8.4142 6.599 6.591 6.599 6.428 6.599 20,524,329 6.5399 0.95%
2022-07-06 0 8.410 8.400 8.410 8.190 8.460 18,146,811 151,508,136 8.3490 6.537 6.529 6.537 6.366 6.576 23,347,574 6.4892 -0.47%
2022-07-05 0 8.450 8.450 8.470 8.400 8.840 18,029,111 153,973,233 8.5403 6.568 6.568 6.583 6.529 6.871 23,196,142 6.6379 -1.97%
2022-07-04 0 8.620 8.610 8.620 8.520 9.000 19,139,864 165,184,001 8.6304 6.700 6.692 6.700 6.622 6.995 24,625,230 6.7079 -4.43%
2022-06-30 0 9.020 9.020 9.030 8.750 9.170 18,102,112 162,579,167 8.9812 7.011 7.011 7.019 6.801 7.127 23,290,065 6.9806 1.46%
2022-06-29 0 8.890 8.880 8.890 8.740 9.100 21,899,000 194,306,910 8.8729 6.910 6.902 6.910 6.793 7.073 28,175,117 6.8964 -2.31%
2022-06-28 0 9.100 9.100 9.110 8.720 9.110 16,675,150 149,785,747 8.9826 7.073 7.073 7.081 6.778 7.081 21,454,144 6.9817 3.53%
2022-06-27 0 8.790 8.790 8.800 8.500 8.800 16,074,404 139,546,271 8.6813 6.832 6.832 6.840 6.607 6.840 20,681,228 6.7475 2.93%
2022-06-24 0 8.540 8.520 8.540 8.260 8.540 14,736,122 124,006,871 8.4152 6.638 6.622 6.638 6.420 6.638 18,959,403 6.5407 2.52%
2022-06-23 0 8.330 8.320 8.330 8.190 8.450 14,882,900 123,361,028 8.2888 6.474 6.467 6.474 6.366 6.568 19,148,246 6.4424 0.36%
2022-06-22 0 8.300 8.290 8.300 8.270 8.620 16,511,926 138,279,393 8.3745 6.451 6.443 6.451 6.428 6.700 21,244,141 6.5091 -2.70%
2022-06-21 0 8.530 8.530 8.540 8.400 8.590 10,801,425 91,627,879 8.4829 6.630 6.630 6.638 6.529 6.677 13,897,046 6.5933 -0.47%
2022-06-20 0 8.570 8.570 8.590 8.420 8.900 17,562,472 151,141,401 8.6059 6.661 6.661 6.677 6.544 6.917 22,595,767 6.6889 1.30%
2022-06-17 0 8.460 8.440 8.460 8.230 8.580 71,132,635 600,913,860 8.4478 6.576 6.560 6.576 6.397 6.669 91,518,805 6.5660 -1.05%
2022-06-16 0 8.550 8.540 8.550 8.400 8.880 36,755,973 317,877,531 8.6483 6.645 6.638 6.645 6.529 6.902 47,290,006 6.7219 1.42%
2022-06-15 0 8.430 8.430 8.460 7.970 8.500 31,116,397 259,560,540 8.3416 6.552 6.552 6.576 6.195 6.607 40,034,163 6.4835 5.24%
2022-06-14 0 8.010 8.010 8.020 7.760 8.070 14,192,783 113,224,589 7.9776 6.226 6.226 6.234 6.031 6.272 18,260,346 6.2006 0.63%
2022-06-13 0 7.960 7.950 7.960 7.860 8.090 12,565,369 100,173,267 7.9722 6.187 6.179 6.187 6.109 6.288 16,166,526 6.1963 -2.45%
2022-06-10 0 8.160 8.150 8.160 7.990 8.180 19,973,804 162,207,114 8.1210 6.342 6.335 6.342 6.210 6.358 25,698,172 6.3120 1.37%
2022-06-09 0 8.050 8.050 8.060 7.950 8.400 14,672,837 118,969,135 8.1081 6.257 6.257 6.265 6.179 6.529 18,877,981 6.3020 -3.94%
2022-06-08 0 8.380 8.370 8.380 8.200 8.450 20,440,513 170,759,969 8.3540 6.513 6.506 6.513 6.373 6.568 26,298,637 6.4931 0.96%
2022-06-07 0 8.300 8.300 8.310 8.130 8.430 25,131,157 208,100,061 8.2806 6.451 6.451 6.459 6.319 6.552 32,333,590 6.4360 0.36%
2022-06-06 0 8.270 8.250 8.270 7.880 8.280 27,752,844 226,419,763 8.1584 6.428 6.412 6.428 6.125 6.436 35,706,636 6.3411 2.99%
2022-06-02 0 8.030 8.020 8.030 7.750 8.090 18,959,349 150,564,668 7.9414 6.241 6.234 6.241 6.024 6.288 24,392,980 6.1725 1.90%
2022-06-01 0 7.880 7.880 7.890 7.780 8.000 14,254,761 112,409,772 7.8858 6.125 6.125 6.132 6.047 6.218 18,340,087 6.1292 -0.76%
2022-05-31 0 7.940 7.930 7.940 7.480 7.940 35,485,329 277,929,268 7.8322 6.171 6.164 6.171 5.814 6.171 45,655,203 6.0876 5.44%
2022-05-30 0 7.530 7.530 7.550 7.420 7.600 13,603,025 102,282,425 7.5191 5.853 5.853 5.868 5.767 5.907 17,501,567 5.8442 0.80%
2022-05-27 0 7.470 7.470 7.480 7.340 7.640 12,864,162 95,956,708 7.4592 5.806 5.806 5.814 5.705 5.938 16,550,951 5.7977 -0.66%
2022-05-26 0 7.520 7.520 7.540 7.330 7.550 12,469,486 93,051,177 7.4623 5.845 5.845 5.860 5.697 5.868 16,043,163 5.8001 0.67%
2022-05-25 0 7.470 7.470 7.490 7.240 7.660 19,312,469 145,154,860 7.5161 5.806 5.806 5.822 5.627 5.954 24,847,302 5.8419 2.89%
2022-05-24 0 7.260 7.250 7.260 7.230 7.700 23,255,403 173,074,199 7.4423 5.643 5.635 5.643 5.619 5.985 29,920,257 5.7845 -1.63%
2022-05-23 0 7.380 7.370 7.380 7.190 7.450 16,218,193 118,875,199 7.3297 5.736 5.728 5.736 5.588 5.790 20,866,226 5.6970 1.79%
2022-05-20 0 7.250 7.240 7.250 7.100 7.270 18,209,813 130,958,897 7.1917 5.635 5.627 5.635 5.518 5.651 23,428,632 5.5897 3.13%
2022-05-19 0 7.030 7.030 7.040 7.000 7.110 17,236,032 121,481,150 7.0481 5.464 5.464 5.472 5.441 5.526 22,175,771 5.4781 -2.77%
2022-05-18 0 7.230 7.220 7.230 7.030 7.230 11,964,671 85,418,227 7.1392 5.619 5.612 5.619 5.464 5.619 15,393,671 5.5489 0.00%
2022-05-17 0 7.230 7.230 7.240 6.910 7.230 21,888,461 155,221,062 7.0915 5.619 5.619 5.627 5.371 5.619 28,161,558 5.5118 3.43%
2022-05-16 0 6.990 6.990 7.000 6.900 7.090 23,624,832 164,852,152 6.9779 5.433 5.433 5.441 5.363 5.511 30,395,562 5.4236 1.01%
2022-05-13 0 6.920 6.920 6.930 6.870 6.980 13,341,629 92,288,818 6.9174 5.379 5.379 5.386 5.340 5.425 17,165,257 5.3765 0.29%
2022-05-12 0 6.900 6.890 6.900 6.770 7.050 27,175,605 186,938,167 6.8789 5.363 5.355 5.363 5.262 5.480 34,963,964 5.3466 -1.57%
2022-05-11 0 7.010 7.000 7.010 6.980 7.190 21,993,297 155,635,616 7.0765 5.448 5.441 5.448 5.425 5.588 28,296,439 5.5002 -0.14%
2022-05-10 0 7.020 7.010 7.020 6.820 7.210 38,193,179 268,719,619 7.0358 5.456 5.448 5.456 5.301 5.604 49,139,106 5.4685 -0.14%
2022-05-06 0 7.030 7.020 7.030 7.000 7.360 32,582,157 231,692,991 7.1110 5.464 5.456 5.464 5.441 5.721 41,920,000 5.5270 -7.13%
2022-05-05 0 7.570 7.550 7.570 7.400 7.680 23,382,000 176,997,550 7.5698 5.884 5.868 5.884 5.752 5.969 30,083,136 5.8836 3.13%
2022-05-04 0 7.340 7.330 7.340 7.300 7.560 9,704,029 71,510,977 7.3692 5.705 5.697 5.705 5.674 5.876 12,485,143 5.7277 -0.81%
2022-05-03 0 7.400 7.390 7.400 7.170 7.490 13,531,037 99,518,557 7.3548 5.752 5.744 5.752 5.573 5.822 17,408,948 5.7165 -1.46%
2022-04-29 0 7.510 7.500 7.510 7.280 7.530 18,386,371 136,175,612 7.4063 5.837 5.829 5.837 5.658 5.853 23,655,790 5.7565 2.32%
2022-04-28 0 7.340 7.340 7.350 7.100 7.380 13,211,049 96,237,172 7.2846 5.705 5.705 5.713 5.518 5.736 16,997,253 5.6619 2.51%
2022-04-27 0 7.160 7.160 7.170 7.010 7.490 17,007,239 121,775,977 7.1602 5.565 5.565 5.573 5.448 5.822 21,881,408 5.5653 1.42%
2022-04-26 0 7.060 7.060 7.070 6.960 7.230 14,406,733 102,494,933 7.1144 5.487 5.487 5.495 5.410 5.619 18,535,613 5.5296 1.00%
2022-04-25 0 6.990 6.970 6.990 6.970 7.430 22,794,714 161,514,435 7.0856 5.433 5.417 5.433 5.417 5.775 29,327,537 5.5073 -5.54%
2022-04-22 0 7.400 7.390 7.400 7.170 7.400 15,110,850 109,961,246 7.2770 5.752 5.744 5.752 5.573 5.752 19,441,526 5.6560 1.37%
2022-04-21 0 7.300 7.290 7.300 7.200 7.580 18,986,113 138,591,573 7.2996 5.674 5.666 5.674 5.596 5.892 24,427,415 5.6736 -3.05%
2022-04-20 0 7.530 7.530 7.540 7.330 7.650 21,936,126 164,688,501 7.5076 5.853 5.853 5.860 5.697 5.946 28,222,883 5.8353 2.73%
2022-04-19 0 7.330 7.320 7.330 7.280 7.690 29,955,289 220,588,823 7.3639 5.697 5.689 5.697 5.658 5.977 38,540,288 5.7236 -3.93%
2022-04-14 0 7.630 7.620 7.630 7.420 7.680 10,207,188 77,445,108 7.5873 5.930 5.923 5.930 5.767 5.969 13,132,505 5.8972 3.11%
2022-04-13 0 7.400 7.390 7.400 7.290 7.530 12,376,000 91,635,350 7.4043 5.752 5.744 5.752 5.666 5.853 15,922,885 5.7549 0.00%
2022-04-12 0 7.400 7.390 7.400 7.170 7.600 27,472,522 201,868,594 7.3480 5.752 5.744 5.752 5.573 5.907 35,345,976 5.7112 -0.67%
2022-04-11 0 7.450 7.430 7.450 7.370 7.710 15,804,894 117,947,791 7.4627 5.790 5.775 5.790 5.728 5.993 20,334,478 5.8004 -3.37%
2022-04-08 0 7.710 7.700 7.710 7.610 7.880 15,446,604 118,906,063 7.6979 5.993 5.985 5.993 5.915 6.125 19,873,505 5.9831 -0.26%
2022-04-07 0 7.730 7.710 7.730 7.580 7.910 27,327,883 212,230,905 7.7661 6.008 5.993 6.008 5.892 6.148 35,159,884 6.0362 -2.28%
2022-04-06 0 7.910 7.900 7.910 7.860 8.150 25,632,233 205,441,113 8.0150 6.148 6.140 6.148 6.109 6.335 32,978,271 6.2296 -5.04%
2022-04-04 0 8.330 8.330 8.340 8.060 8.460 13,918,451 115,820,801 8.3214 6.474 6.474 6.482 6.265 6.576 17,907,392 6.4678 2.46%
2022-04-01 0 8.130 8.120 8.130 7.480 8.150 22,056,263 176,452,027 8.0001 6.319 6.311 6.319 5.814 6.335 28,377,451 6.2180 4.77%
2022-03-31 0 7.760 7.750 7.760 7.370 7.810 27,109,856 206,035,382 7.6000 6.031 6.024 6.031 5.728 6.070 34,879,372 5.9071 1.97%
2022-03-30 0 7.610 7.600 7.610 7.500 7.880 47,472,211 361,888,249 7.6232 5.915 5.907 5.915 5.829 6.125 61,077,451 5.9251 2.56%
2022-03-29 0 7.420 7.420 7.430 7.360 8.290 77,358,269 587,984,003 7.6008 5.767 5.767 5.775 5.721 6.443 99,528,667 5.9077 -8.40%
2022-03-28 0 8.100 8.100 8.110 7.860 8.160 18,657,348 149,545,441 8.0154 6.296 6.296 6.303 6.109 6.342 24,004,428 6.2299 -0.61%
2022-03-25 0 8.150 8.150 8.160 8.120 8.730 23,350,118 196,812,621 8.4288 6.335 6.335 6.342 6.311 6.785 30,042,116 6.5512 -4.12%
2022-03-24 0 8.500 8.490 8.500 8.280 8.600 12,027,888 101,998,097 8.4801 6.607 6.599 6.607 6.436 6.684 15,475,006 6.5912 1.43%
2022-03-23 0 8.380 8.370 8.380 8.330 8.600 23,318,790 197,245,302 8.4586 6.513 6.506 6.513 6.474 6.684 30,001,810 6.5744 -0.83%
2022-03-22 0 8.450 8.440 8.450 8.160 8.490 15,019,200 125,286,870 8.3418 6.568 6.560 6.568 6.342 6.599 19,323,609 6.4836 2.30%
2022-03-21 0 8.260 8.240 8.260 8.210 8.670 17,780,970 148,916,205 8.3750 6.420 6.405 6.420 6.381 6.739 22,876,885 6.5095 -2.25%
2022-03-18 0 8.450 8.450 8.460 8.160 8.570 30,216,902 253,278,751 8.3820 6.568 6.568 6.576 6.342 6.661 38,876,878 6.5149 -1.86%
2022-03-17 0 8.610 8.600 8.610 8.340 8.740 48,100,112 410,805,936 8.5406 6.692 6.684 6.692 6.482 6.793 61,885,305 6.6382 2.74%
2022-03-16 0 8.380 8.380 8.390 7.560 8.470 57,525,878 461,508,822 8.0226 6.513 6.513 6.521 5.876 6.583 74,012,437 6.2356 11.44%
2022-03-15 0 7.520 7.500 7.520 7.340 8.110 49,963,412 383,707,534 7.6798 5.845 5.829 5.845 5.705 6.303 64,282,615 5.9691 -7.16%
2022-03-14 0 8.100 8.080 8.100 8.000 8.610 37,332,830 305,927,004 8.1946 6.296 6.280 6.296 6.218 6.692 48,032,187 6.3692 -4.71%
2022-03-11 0 8.500 8.490 8.500 7.840 8.600 41,270,922 341,044,020 8.2635 6.607 6.599 6.607 6.094 6.684 53,098,911 6.4228 4.68%
2022-03-10 0 8.120 8.110 8.120 8.040 8.280 26,266,696 214,140,743 8.1526 6.311 6.303 6.311 6.249 6.436 33,794,568 6.3365 1.75%
2022-03-09 0 7.980 7.980 7.990 7.720 8.260 44,623,325 354,727,742 7.9494 6.202 6.202 6.210 6.000 6.420 57,412,092 6.1786 -1.85%
2022-03-08 0 8.130 8.120 8.130 8.020 8.500 39,924,451 328,925,723 8.2387 6.319 6.311 6.319 6.234 6.607 51,366,550 6.4035 -0.49%
2022-03-07 0 8.170 8.170 8.180 8.130 8.580 45,061,584 372,998,376 8.2775 6.350 6.350 6.358 6.319 6.669 57,975,953 6.4337 -3.08%
2022-03-04 0 8.430 8.420 8.430 8.400 8.920 39,688,843 342,416,101 8.6275 6.552 6.544 6.552 6.529 6.933 51,063,418 6.7057 -5.28%
2022-03-03 0 8.900 8.890 8.900 8.850 9.080 23,191,995 207,700,960 8.9557 6.917 6.910 6.917 6.879 7.057 29,838,676 6.9608 -0.67%
2022-03-02 0 8.960 8.960 8.970 8.950 9.310 32,702,050 296,689,001 9.0725 6.964 6.964 6.972 6.956 7.236 42,074,254 7.0516 -3.45%
2022-03-01 0 9.280 9.270 9.280 9.150 9.460 27,761,833 257,936,985 9.2911 7.213 7.205 7.213 7.112 7.353 35,718,202 7.2214 -0.43%
2022-02-28 0 9.320 9.310 9.320 9.110 9.890 62,125,288 579,287,702 9.3245 7.244 7.236 7.244 7.081 7.687 79,930,009 7.2474 -5.76%
2022-02-25 0 9.890 9.880 9.890 9.830 10.10 22,120,250 219,825,237 9.9377 7.687 7.679 7.687 7.640 7.850 28,459,776 7.7241 -1.30%
2022-02-24 0 10.02 10.00 10.02 9.930 10.28 23,702,272 238,662,431 10.069 7.788 7.772 7.788 7.718 7.990 30,495,196 7.8262 -1.76%
2022-02-23 0 10.20 10.18 10.20 10.12 10.38 18,004,190 183,729,871 10.205 7.928 7.912 7.928 7.866 8.068 23,164,079 7.9317 -0.78%
2022-02-22 0 10.28 10.26 10.28 10.22 10.48 22,120,300 227,633,694 10.291 7.990 7.975 7.990 7.943 8.146 28,459,840 7.9984 -1.72%
2022-02-21 0 10.46 10.44 10.46 10.36 10.66 14,762,534 154,274,920 10.450 8.130 8.114 8.130 8.052 8.285 18,993,384 8.1226 -2.24%
2022-02-18 0 10.70 10.68 10.70 10.66 11.16 18,660,933 201,481,153 10.797 8.317 8.301 8.317 8.285 8.674 24,009,040 8.3919 -4.97%
2022-02-17 0 11.26 11.26 11.28 11.22 11.68 10,271,995 116,741,444 11.365 8.752 8.752 8.767 8.721 9.078 13,215,885 8.8334 -1.05%
2022-02-16 0 11.38 11.38 11.40 10.92 11.40 10,002,931 112,975,322 11.294 8.845 8.845 8.861 8.488 8.861 12,869,709 8.7784 1.97%
2022-02-15 0 11.16 11.16 11.18 10.86 11.28 9,696,403 107,571,721 11.094 8.674 8.674 8.690 8.441 8.767 12,475,332 8.6228 0.72%
2022-02-14 0 11.08 11.08 11.10 10.88 11.22 10,439,034 115,325,384 11.048 8.612 8.612 8.627 8.456 8.721 13,430,796 8.5866 -0.54%
2022-02-11 0 11.14 11.12 11.14 10.94 11.50 16,428,094 182,833,157 11.129 8.659 8.643 8.659 8.503 8.938 21,136,283 8.6502 0.91%
2022-02-10 0 11.04 11.02 11.04 10.50 11.04 16,947,450 183,723,148 10.841 8.581 8.565 8.581 8.161 8.581 21,804,484 8.4259 5.54%
2022-02-09 0 10.46 10.44 10.46 10.20 10.48 17,180,598 177,433,782 10.328 8.130 8.114 8.130 7.928 8.146 22,104,450 8.0271 1.95%
2022-02-08 0 10.26 10.24 10.26 10.18 10.54 13,440,150 138,417,232 10.299 7.975 7.959 7.975 7.912 8.192 17,292,013 8.0047 -0.97%
2022-02-07 0 10.36 10.36 10.38 10.14 11.02 33,976,621 353,716,561 10.411 8.052 8.052 8.068 7.881 8.565 43,714,109 8.0916 -5.30%
2022-02-04 0 10.94 10.92 10.94 10.60 11.16 8,362,276 90,978,610 10.880 8.503 8.488 8.503 8.239 8.674 10,758,852 8.4562 1.48%
2022-01-31 0 10.78 10.78 10.82 10.56 11.04 5,313,000 57,418,420 10.807 8.379 8.379 8.410 8.208 8.581 6,835,673 8.3998 1.13%
2022-01-28 0 10.66 10.64 10.66 10.64 11.34 6,809,783 73,388,903 10.777 8.285 8.270 8.285 8.270 8.814 8,761,424 8.3764 -2.74%
2022-01-27 0 10.96 10.94 10.96 10.76 11.36 9,855,420 107,828,929 10.941 8.519 8.503 8.519 8.363 8.830 12,679,922 8.5039 -4.03%
2022-01-26 0 11.42 11.42 11.44 11.40 11.78 9,278,684 106,969,151 11.528 8.876 8.876 8.892 8.861 9.156 11,937,897 8.9605 -1.38%
2022-01-25 0 11.58 11.56 11.58 11.38 11.96 14,514,947 169,058,627 11.647 9.001 8.985 9.001 8.845 9.296 18,674,840 9.0527 -1.53%
2022-01-24 0 11.76 11.72 11.76 11.42 12.34 20,799,157 248,305,766 11.938 9.140 9.109 9.140 8.876 9.591 26,760,066 9.2790 0.34%
2022-01-21 0 11.72 11.66 11.72 11.38 11.72 15,403,815 178,362,781 11.579 9.109 9.063 9.109 8.845 9.109 19,818,452 8.9998 0.86%
2022-01-20 0 11.62 11.62 11.64 10.82 11.66 18,443,413 211,687,729 11.478 9.032 9.032 9.047 8.410 9.063 23,729,180 8.9210 7.39%
2022-01-19 0 10.82 10.82 10.84 10.72 11.02 7,399,253 79,970,882 10.808 8.410 8.410 8.425 8.332 8.565 9,519,833 8.4005 -0.37%
2022-01-18 0 10.86 10.84 10.86 10.78 11.22 7,891,592 86,248,405 10.929 8.441 8.425 8.441 8.379 8.721 10,153,273 8.4946 -1.81%
2022-01-17 0 11.06 11.04 11.06 10.76 11.24 11,704,770 128,401,749 10.970 8.596 8.581 8.596 8.363 8.736 15,059,284 8.5264 -1.60%
2022-01-14 0 11.24 11.24 11.26 11.08 11.44 16,907,056 190,773,540 11.284 8.736 8.736 8.752 8.612 8.892 21,752,513 8.7702 -0.71%
2022-01-13 0 11.32 11.28 11.32 11.10 11.42 13,129,989 148,218,145 11.289 8.798 8.767 8.798 8.627 8.876 16,892,962 8.7740 1.25%
2022-01-12 0 11.18 11.18 11.20 11.04 11.50 18,975,298 212,286,428 11.188 8.690 8.690 8.705 8.581 8.938 24,413,500 8.6955 -0.89%
2022-01-11 0 11.28 11.26 11.28 11.08 11.74 26,807,363 305,081,292 11.381 8.767 8.752 8.767 8.612 9.125 34,490,186 8.8455 2.17%
2022-01-10 0 11.04 11.04 11.06 10.12 11.06 18,335,330 196,754,929 10.731 8.581 8.581 8.596 7.866 8.596 23,590,121 8.3406 8.02%
2022-01-07 0 10.22 10.22 10.24 10.06 10.44 7,568,436 77,338,237 10.219 7.943 7.943 7.959 7.819 8.114 9,737,503 7.9423 -0.58%
2022-01-06 0 10.28 10.26 10.28 10.12 10.46 9,115,461 93,449,677 10.252 7.990 7.975 7.990 7.866 8.130 11,727,895 7.9682 -1.15%
2022-01-05 0 10.40 10.36 10.40 10.32 10.60 9,696,929 100,944,387 10.410 8.083 8.052 8.083 8.021 8.239 12,476,008 8.0911 -1.89%
2022-01-04 0 10.60 10.58 10.60 10.32 10.66 7,649,666 80,263,956 10.492 8.239 8.223 8.239 8.021 8.285 9,842,013 8.1552 2.51%
2022-01-03 0 10.34 10.30 10.34 10.06 10.66 5,471,000 55,968,000 10.230 8.037 8.006 8.037 7.819 8.285 7,038,955 7.9512 -1.15%
2021-12-31 0 10.46 10.44 10.46 10.30 10.60 2,952,113 30,981,582 10.495 8.130 8.114 8.130 8.006 8.239 3,798,170 8.1570 1.95%
2021-12-30 0 10.26 10.24 10.26 10.20 10.54 6,563,277 67,638,663 10.306 7.975 7.959 7.975 7.928 8.192 8,444,271 8.0100 -1.91%
2021-12-29 0 10.46 10.44 10.46 10.24 10.68 7,032,000 73,058,200 10.389 8.130 8.114 8.130 7.959 8.301 9,047,327 8.0751 -1.88%
2021-12-28 0 10.66 10.64 10.66 10.38 10.76 12,466,839 132,620,454 10.638 8.285 8.270 8.285 8.068 8.363 16,039,757 8.2682 0.76%
2021-12-24 0 10.58 10.54 10.58 10.40 10.68 5,254,613 55,387,536 10.541 8.223 8.192 8.223 8.083 8.301 6,760,552 8.1928 -0.94%
2021-12-23 0 10.68 10.68 10.70 10.50 10.74 7,807,907 83,035,676 10.635 8.301 8.301 8.317 8.161 8.348 10,045,605 8.2659 1.14%
2021-12-22 0 10.56 10.54 10.56 10.40 10.72 8,026,947 84,767,905 10.560 8.208 8.192 8.208 8.083 8.332 10,327,420 8.2080 -0.56%
2021-12-21 0 10.62 10.62 10.64 10.20 10.78 7,628,299 81,114,647 10.633 8.254 8.254 8.270 7.928 8.379 9,814,522 8.2648 1.34%
2021-12-20 0 10.48 10.48 10.50 10.22 10.74 9,025,090 94,580,298 10.480 8.146 8.146 8.161 7.943 8.348 11,611,625 8.1453 -1.13%
2021-12-17 0 10.60 10.60 10.62 9.810 10.78 15,795,568 166,061,183 10.513 8.239 8.239 8.254 7.625 8.379 20,322,479 8.1713 -1.49%
2021-12-16 0 10.76 10.76 10.78 10.36 10.86 15,272,856 163,917,215 10.733 8.363 8.363 8.379 8.052 8.441 19,649,961 8.3419 3.46%
2021-12-15 0 10.40 10.38 10.40 10.34 10.94 23,545,826 248,901,561 10.571 8.083 8.068 8.083 8.037 8.503 30,293,913 8.2162 -4.76%
2021-12-14 0 10.92 10.88 10.92 10.76 11.22 11,163,425 121,685,561 10.900 8.488 8.456 8.488 8.363 8.721 14,362,793 8.4723 -0.36%
2021-12-13 0 10.96 10.96 10.98 10.90 11.48 22,516,044 252,284,559 11.205 8.519 8.519 8.534 8.472 8.923 28,969,002 8.7088 0.00%
2021-12-10 0 10.96 10.94 10.96 10.80 11.12 15,641,300 171,189,338 10.945 8.519 8.503 8.519 8.394 8.643 20,123,999 8.5067 -0.54%
2021-12-09 0 11.02 11.02 11.04 10.64 11.20 22,562,232 248,159,827 10.999 8.565 8.565 8.581 8.270 8.705 29,028,427 8.5489 3.96%
2021-12-08 0 10.60 10.58 10.60 10.18 10.64 19,356,200 203,454,358 10.511 8.239 8.223 8.239 7.912 8.270 24,903,566 8.1697 2.91%
2021-12-07 0 10.30 10.28 10.30 9.950 10.42 17,140,770 174,665,490 10.190 8.006 7.990 8.006 7.734 8.099 22,053,208 7.9202 3.21%
2021-12-06 0 9.980 9.970 9.980 9.810 10.08 18,530,938 184,572,033 9.9602 7.757 7.749 7.757 7.625 7.835 23,841,789 7.7415 0.30%
2021-12-03 0 9.950 9.940 9.960 9.700 10.04 28,037,464 278,542,426 9.9347 7.734 7.726 7.741 7.539 7.804 36,072,827 7.7217 0.40%
2021-12-02 0 9.910 9.890 9.910 9.880 10.16 36,575,079 364,476,493 9.9652 7.703 7.687 7.703 7.679 7.897 47,057,269 7.7454 -0.60%
2021-12-01 0 9.970 9.960 9.970 9.930 10.54 44,048,795 445,011,732 10.103 7.749 7.741 7.749 7.718 8.192 56,672,905 7.8523 -3.95%
2021-11-30 0 10.38 10.38 10.44 10.38 10.68 26,689,477 279,143,552 10.459 8.068 8.068 8.114 8.068 8.301 34,338,515 8.1292 -2.26%
2021-11-29 0 10.62 10.60 10.62 10.54 10.96 20,723,569 221,936,857 10.709 8.254 8.239 8.254 8.192 8.519 26,662,815 8.3238 0.95%
2021-11-26 0 10.52 10.52 10.54 10.52 11.30 36,319,000 392,638,546 10.811 8.177 8.177 8.192 8.177 8.783 46,727,799 8.4027 -8.84%
2021-11-25 0 11.54 11.54 11.58 11.24 11.68 8,534,743 98,423,027 11.532 8.969 8.969 9.001 8.736 9.078 10,980,747 8.9632 1.05%
2021-11-24 0 11.42 11.40 11.42 10.98 11.44 13,698,176 153,803,259 11.228 8.876 8.861 8.876 8.534 8.892 17,623,988 8.7269 1.60%
2021-11-23 0 11.24 11.22 11.24 11.20 11.66 21,306,892 241,077,519 11.315 8.736 8.721 8.736 8.705 9.063 27,413,315 8.7942 -3.60%
2021-11-22 0 11.66 11.64 11.66 11.56 12.00 12,835,092 150,077,586 11.693 9.063 9.047 9.063 8.985 9.327 16,513,549 9.0881 -3.00%
2021-11-19 0 12.02 12.00 12.02 11.90 12.36 11,188,650 134,932,445 12.060 9.342 9.327 9.342 9.249 9.607 14,395,247 9.3734 -1.64%
2021-11-18 0 12.22 12.20 12.22 12.02 12.46 16,569,795 203,070,892 12.255 9.498 9.482 9.498 9.342 9.684 21,318,595 9.5255 1.50%
2021-11-17 0 12.04 12.04 12.06 11.78 12.04 12,515,730 149,087,981 11.912 9.358 9.358 9.374 9.156 9.358 16,102,660 9.2586 0.67%
2021-11-16 0 11.96 11.94 11.96 11.54 12.04 16,479,046 195,907,365 11.888 9.296 9.280 9.296 8.969 9.358 21,201,838 9.2401 2.05%
2021-11-15 0 11.72 11.66 11.72 11.60 11.96 8,905,828 104,224,901 11.703 9.109 9.063 9.109 9.016 9.296 11,458,183 9.0961 -1.35%
2021-11-12 0 11.88 11.86 11.88 11.72 12.34 14,135,023 168,776,166 11.940 9.234 9.218 9.234 9.109 9.591 18,186,033 9.2805 0.68%
2021-11-11 0 11.80 11.80 11.82 11.48 11.90 36,772,407 428,302,479 11.647 9.172 9.172 9.187 8.923 9.249 47,311,150 9.0529 -0.17%
2021-11-10 0 11.82 11.80 11.82 11.34 11.86 24,174,366 278,980,103 11.540 9.187 9.172 9.187 8.814 9.218 31,102,589 8.9697 2.07%
2021-11-09 0 11.58 11.56 11.58 11.48 12.04 17,274,965 200,253,020 11.592 9.001 8.985 9.001 8.923 9.358 22,225,862 9.0099 -2.36%
2021-11-08 0 11.86 11.84 11.86 11.66 12.06 14,626,327 172,844,209 11.817 9.218 9.203 9.218 9.063 9.374 18,818,141 9.1850 -1.50%
2021-11-05 0 12.04 12.04 12.06 11.96 12.36 12,378,375 149,824,746 12.104 9.358 9.358 9.374 9.296 9.607 15,925,940 9.4076 -1.79%
2021-11-04 0 12.26 12.24 12.26 12.00 12.46 16,537,594 201,656,025 12.194 9.529 9.513 9.529 9.327 9.684 21,277,165 9.4776 -1.76%
2021-11-03 0 12.48 12.44 12.48 12.34 12.68 6,492,582 80,924,569 12.464 9.700 9.669 9.700 9.591 9.855 8,353,316 9.6877 0.16%
2021-11-02 0 12.46 12.44 12.46 12.34 12.92 13,255,063 166,396,411 12.553 9.684 9.669 9.684 9.591 10.04 17,053,882 9.7571 -2.96%
2021-11-01 0 12.84 12.82 12.84 12.64 13.08 10,516,329 135,322,654 12.868 9.980 9.964 9.980 9.824 10.17 13,530,243 10.001 -0.93%
2021-10-29 0 12.96 12.94 12.96 12.58 12.98 12,939,711 166,206,345 12.845 10.07 10.06 10.07 9.778 10.09 16,648,152 9.9835 2.05%
2021-10-28 0 12.70 12.68 12.70 12.54 12.84 19,280,714 244,265,413 12.669 9.871 9.855 9.871 9.747 9.980 24,806,447 9.8469 0.16%
2021-10-27 0 12.68 12.66 12.68 12.54 13.10 21,458,037 272,670,197 12.707 9.855 9.840 9.855 9.747 10.18 27,607,777 9.8766 -3.65%
2021-10-26 0 13.16 13.12 13.16 13.02 13.78 13,467,391 177,166,596 13.155 10.23 10.20 10.23 10.12 10.71 17,327,061 10.225 -2.08%
2021-10-25 0 13.44 13.42 13.44 13.38 13.84 10,821,257 146,093,562 13.501 10.45 10.43 10.45 10.40 10.76 13,922,562 10.493 -2.89%
2021-10-22 0 13.84 13.82 13.84 13.40 14.20 14,645,193 202,831,072 13.850 10.76 10.74 10.76 10.42 11.04 18,842,414 10.765 3.44%
2021-10-21 0 13.38 13.38 13.40 13.34 14.00 14,532,453 196,338,220 13.510 10.40 10.40 10.42 10.37 10.88 18,697,364 10.501 -4.15%
2021-10-20 0 13.96 13.92 13.96 13.46 14.06 18,467,499 255,516,493 13.836 10.85 10.82 10.85 10.46 10.93 23,760,169 10.754 1.75%
2021-10-19 0 13.72 13.70 13.72 12.64 13.76 31,952,827 428,912,320 13.423 10.66 10.65 10.66 9.824 10.69 41,110,308 10.433 8.89%
2021-10-18 0 12.60 12.60 12.62 12.40 13.04 17,956,312 224,842,333 12.522 9.793 9.793 9.809 9.638 10.14 23,102,479 9.7324 -2.33%
2021-10-15 0 12.90 12.90 12.92 12.80 13.18 17,136,082 221,433,079 12.922 10.03 10.03 10.04 9.949 10.24 22,047,176 10.044 -0.31%
2021-10-12 0 12.94 12.92 12.94 12.76 13.26 15,957,510 207,257,582 12.988 10.06 10.04 10.06 9.918 10.31 20,530,833 10.095 -1.82%
2021-10-11 0 13.18 13.16 13.18 12.90 13.22 10,739,551 140,888,827 13.119 10.24 10.23 10.24 10.03 10.28 13,817,439 10.196 2.01%
2021-10-08 0 12.92 12.90 12.92 12.82 13.54 15,883,651 206,795,299 13.019 10.04 10.03 10.04 9.964 10.52 20,435,806 10.119 -3.73%
2021-10-07 0 13.42 13.42 13.46 13.36 13.82 11,386,629 154,775,450 13.593 10.43 10.43 10.46 10.38 10.74 14,649,966 10.565 0.90%
2021-10-06 0 13.30 13.24 13.30 12.78 13.36 13,812,382 180,598,546 13.075 10.34 10.29 10.34 9.933 10.38 17,770,925 10.163 2.15%
2021-10-05 0 13.02 13.02 13.04 12.54 13.18 8,014,737 103,669,876 12.935 10.12 10.12 10.14 9.747 10.24 10,311,711 10.054 2.20%
2021-10-04 0 12.74 12.72 12.74 12.62 13.48 7,834,000 100,617,842 12.844 9.902 9.887 9.902 9.809 10.48 10,079,176 9.9827 -3.04%
2021-09-30 0 13.14 13.14 13.16 12.68 13.24 7,594,754 99,224,692 13.065 10.21 10.21 10.23 9.855 10.29 9,771,363 10.155 1.23%
2021-09-29 0 12.98 12.96 12.98 12.54 13.00 8,317,120 106,819,746 12.843 10.09 10.07 10.09 9.747 10.10 10,700,755 9.9824 1.88%
2021-09-28 0 12.74 12.74 12.76 12.64 13.02 12,510,063 160,515,217 12.831 9.902 9.902 9.918 9.824 10.12 16,095,369 9.9728 0.63%
2021-09-27 0 12.66 12.64 12.66 12.52 13.14 15,328,172 196,614,636 12.827 9.840 9.824 9.840 9.731 10.21 19,721,131 9.9697 -0.78%
2021-09-24 0 12.76 12.74 12.76 12.52 13.20 30,789,026 391,037,177 12.701 9.918 9.902 9.918 9.731 10.26 39,612,969 9.8714 -3.04%
2021-09-23 0 13.16 13.16 13.18 13.14 13.94 28,806,926 387,320,061 13.445 10.23 10.23 10.24 10.21 10.83 37,062,812 10.450 -3.52%
2021-09-21 0 13.64 13.64 13.66 13.40 13.86 9,455,000 128,616,630 13.603 10.60 10.60 10.62 10.42 10.77 12,164,744 10.573 -1.30%
2021-09-20 0 13.82 13.82 13.84 13.46 14.18 7,408,651 101,863,009 13.749 10.74 10.74 10.76 10.46 11.02 9,531,924 10.687 -2.40%
2021-09-17 0 14.16 14.16 14.18 13.16 14.34 37,724,223 528,597,710 14.012 11.01 11.01 11.02 10.23 11.15 48,535,750 10.891 6.63%
2021-09-16 0 13.28 13.26 13.28 13.00 13.52 22,978,753 303,448,886 13.206 10.32 10.31 10.32 10.10 10.51 29,564,321 10.264 2.00%
2021-09-15 0 13.02 13.00 13.02 12.94 13.50 18,015,677 236,326,886 13.118 10.12 10.10 10.12 10.06 10.49 23,178,858 10.196 -3.56%
2021-09-14 0 13.50 13.48 13.50 13.34 13.80 15,918,770 215,053,481 13.509 10.49 10.48 10.49 10.37 10.73 20,480,990 10.500 0.00%
2021-09-13 0 13.50 13.48 13.50 13.26 13.66 20,584,277 276,322,445 13.424 10.49 10.48 10.49 10.31 10.62 26,483,603 10.434 0.00%
2021-09-10 0 13.50 13.48 13.50 13.42 13.88 24,842,225 336,554,534 13.548 10.49 10.48 10.49 10.43 10.79 31,961,852 10.530 -0.74%
2021-09-09 0 13.60 13.54 13.60 13.50 14.02 16,017,816 218,773,200 13.658 10.57 10.52 10.57 10.49 10.90 20,608,422 10.616 -1.88%
2021-09-08 0 13.86 13.82 13.86 13.66 14.28 21,117,175 293,735,255 13.910 10.77 10.74 10.77 10.62 11.10 27,169,226 10.811 -2.12%
2021-09-07 0 14.16 14.14 14.16 14.06 14.90 18,975,338 270,664,009 14.264 11.01 10.99 11.01 10.93 11.58 24,413,552 11.087 -4.32%
2021-09-06 0 14.80 14.78 14.80 14.58 14.92 7,352,860 108,824,796 14.800 11.50 11.49 11.50 11.33 11.60 9,460,144 11.504 -1.33%
2021-09-03 0 15.00 14.96 15.00 14.62 15.00 17,435,034 259,338,516 14.875 11.66 11.63 11.66 11.36 11.66 22,431,806 11.561 1.49%
2021-09-02 0 14.78 14.78 14.80 14.42 14.88 19,298,467 283,546,644 14.693 11.49 11.49 11.50 11.21 11.57 24,829,287 11.420 3.50%
2021-09-01 0 14.28 14.28 14.30 13.88 14.50 12,144,260 172,897,633 14.237 11.10 11.10 11.11 10.79 11.27 15,624,729 11.066 1.42%
2021-08-31 0 14.08 14.04 14.08 13.34 14.12 32,919,596 453,656,725 13.781 10.94 10.91 10.94 10.37 10.97 42,354,147 10.711 4.43%
2021-08-30 0 13.78 13.76 13.78 13.52 14.04 20,036,736 274,173,006 13.684 10.48 10.46 10.48 10.28 10.68 26,347,582 10.406 -1.85%
2021-08-27 0 14.04 14.00 14.04 13.92 14.50 16,672,550 236,068,319 14.159 10.68 10.65 10.68 10.59 11.03 21,923,799 10.768 -2.23%
2021-08-26 0 14.36 14.34 14.36 14.16 14.64 12,367,965 177,134,351 14.322 10.92 10.91 10.92 10.77 11.13 16,263,426 10.892 -1.10%
2021-08-25 0 14.52 14.50 14.52 14.40 15.08 11,483,320 167,839,099 14.616 11.04 11.03 11.04 10.95 11.47 15,100,150 11.115 -0.82%
2021-08-24 0 14.64 14.62 14.64 14.14 14.68 30,390,700 439,412,764 14.459 11.13 11.12 11.13 10.75 11.16 39,962,670 10.996 4.27%
2021-08-23 0 14.04 14.02 14.04 13.90 14.88 31,541,843 452,845,122 14.357 10.68 10.66 10.68 10.57 11.32 41,476,381 10.918 -1.96%
2021-08-20 0 14.32 14.30 14.32 14.18 14.98 52,367,212 758,445,565 14.483 10.89 10.87 10.89 10.78 11.39 68,860,987 11.014 -0.28%
2021-08-19 0 14.36 14.30 14.36 14.08 15.62 81,950,351 1,202,924,746 14.679 10.92 10.87 10.92 10.71 11.88 107,761,744 11.163 1.70%
2021-08-18 0 14.12 14.10 14.12 14.08 14.44 12,899,404 183,485,320 14.224 10.74 10.72 10.74 10.71 10.98 16,962,249 10.817 -1.26%
2021-08-17 0 14.30 14.28 14.30 14.04 14.70 15,556,784 222,878,667 14.327 10.87 10.86 10.87 10.68 11.18 20,456,608 10.895 -0.42%
2021-08-16 0 14.36 14.34 14.36 14.14 14.78 18,658,000 269,781,468 14.459 10.92 10.91 10.92 10.75 11.24 24,534,594 10.996 2.28%
2021-08-13 0 14.04 14.04 14.06 13.82 14.18 15,102,387 211,406,047 13.998 10.68 10.68 10.69 10.51 10.78 19,859,092 10.645 -0.14%
2021-08-12 0 14.06 14.06 14.08 13.86 14.30 13,604,691 190,945,072 14.035 10.69 10.69 10.71 10.54 10.87 17,889,676 10.673 -0.14%
2021-08-11 0 14.08 14.06 14.08 13.62 14.26 21,227,614 298,986,025 14.085 10.71 10.69 10.71 10.36 10.84 27,913,544 10.711 1.29%
2021-08-10 0 13.90 13.88 13.90 13.26 14.14 32,008,300 441,321,371 13.788 10.57 10.56 10.57 10.08 10.75 42,089,755 10.485 5.30%
2021-08-09 0 13.20 13.18 13.20 13.14 13.86 76,067,379 1,021,001,413 13.422 10.04 10.02 10.04 9.993 10.54 100,025,849 10.207 -6.12%
2021-08-06 0 14.06 14.04 14.06 13.34 14.18 96,294,015 1,313,965,287 13.645 10.69 10.68 10.69 10.14 10.78 126,623,142 10.377 -4.35%
2021-08-05 0 14.70 14.70 14.72 14.52 15.26 14,450,458 214,200,177 14.823 11.18 11.18 11.19 11.04 11.60 19,001,829 11.273 -2.91%
2021-08-04 0 15.14 15.12 15.14 14.92 15.88 32,867,456 504,600,988 15.353 11.51 11.50 11.51 11.35 12.08 43,219,514 11.675 -3.44%
2021-08-03 0 15.68 15.66 15.68 15.20 15.76 24,788,937 385,727,655 15.560 11.92 11.91 11.92 11.56 11.99 32,596,554 11.833 2.22%
2021-08-02 0 15.34 15.32 15.34 14.84 15.66 28,374,930 435,587,711 15.351 11.67 11.65 11.67 11.29 11.91 37,312,005 11.674 2.82%
2021-07-30 0 14.92 14.90 14.92 14.66 15.52 37,198,235 553,713,282 14.885 11.35 11.33 11.35 11.15 11.80 48,914,332 11.320 -0.93%
2021-07-29 0 15.06 15.04 15.06 14.22 15.16 36,460,562 543,467,202 14.906 11.45 11.44 11.45 10.81 11.53 47,944,319 11.335 6.51%
2021-07-28 0 14.14 14.12 14.14 13.22 14.30 75,188,081 1,047,417,978 13.931 10.75 10.74 10.75 10.05 10.87 98,869,604 10.594 6.96%
2021-07-27 0 13.22 13.22 13.24 12.88 15.94 113,329,459 1,557,255,246 13.741 10.05 10.05 10.07 9.795 12.12 149,024,134 10.450 -16.22%
2021-07-26 0 15.78 15.74 15.78 15.70 16.70 32,842,598 526,193,728 16.022 12.00 11.97 12.00 11.94 12.70 43,186,827 12.184 -4.83%
2021-07-23 0 16.58 16.54 16.58 16.42 17.30 13,576,397 225,763,215 16.629 12.61 12.58 12.61 12.49 13.16 17,852,470 12.646 -4.16%
2021-07-22 0 17.30 17.30 17.32 17.06 17.56 20,080,803 348,673,567 17.364 13.16 13.16 13.17 12.97 13.35 26,405,529 13.205 0.12%
2021-07-21 0 17.28 17.26 17.28 17.24 18.28 46,213,522 810,133,371 17.530 13.14 13.13 13.14 13.11 13.90 60,769,108 13.331 0.93%
2021-07-20 0 17.12 17.10 17.12 16.56 17.16 18,203,299 308,703,079 16.959 13.02 13.00 13.02 12.59 13.05 23,936,679 12.897 3.13%
2021-07-19 0 16.60 16.56 16.60 16.52 17.02 11,133,731 185,542,323 16.665 12.62 12.59 12.62 12.56 12.94 14,640,453 12.673 -1.89%
2021-07-16 0 16.92 16.90 16.92 16.56 17.38 21,076,631 355,641,452 16.874 12.87 12.85 12.87 12.59 13.22 27,715,006 12.832 0.48%
2021-07-15 0 16.84 16.84 16.86 16.64 17.06 26,381,268 445,371,044 16.882 12.81 12.81 12.82 12.65 12.97 34,690,412 12.838 0.36%
2021-07-14 0 16.78 16.76 16.78 16.00 17.06 31,594,782 529,310,167 16.753 12.76 12.75 12.76 12.17 12.97 41,545,994 12.740 5.53%
2021-07-13 0 15.90 15.90 15.92 15.64 16.10 22,270,487 354,478,555 15.917 12.09 12.09 12.11 11.89 12.24 29,284,884 12.104 -0.75%
2021-07-12 0 16.02 16.00 16.02 15.52 16.20 30,126,064 477,177,926 15.839 12.18 12.17 12.18 11.80 12.32 39,614,683 12.045 2.69%
2021-07-09 0 15.60 15.60 15.62 15.20 15.68 18,993,280 294,290,020 15.494 11.86 11.86 11.88 11.56 11.92 24,975,475 11.783 0.13%
2021-07-08 0 15.58 15.56 15.58 15.50 16.22 24,048,422 376,460,654 15.654 11.85 11.83 11.85 11.79 12.33 31,622,804 11.905 -2.50%
2021-07-07 0 15.98 15.96 15.98 15.80 16.52 19,591,116 313,375,432 15.996 12.15 12.14 12.15 12.02 12.56 25,761,608 12.164 -1.36%
2021-07-06 0 16.20 16.20 16.22 16.10 16.46 15,839,198 256,963,982 16.223 12.32 12.32 12.33 12.24 12.52 20,827,972 12.337 -0.37%
2021-07-05 0 16.26 16.24 16.26 16.20 16.88 28,674,872 471,585,727 16.446 12.37 12.35 12.37 12.32 12.84 37,706,418 12.507 -1.33%
2021-07-02 0 16.48 16.48 16.50 16.16 16.92 50,952,637 836,911,379 16.425 12.53 12.53 12.55 12.29 12.87 67,000,872 12.491 -1.67%
2021-06-30 0 16.76 16.74 16.76 16.48 17.84 54,397,798 912,573,204 16.776 12.75 12.73 12.75 12.53 13.57 71,531,134 12.758 -4.23%
2021-06-29 0 17.50 17.50 17.52 17.28 17.62 31,770,430 555,897,515 17.497 13.31 13.31 13.32 13.14 13.40 41,776,965 13.306 0.57%
2021-06-28 0 17.40 17.38 17.40 17.00 17.78 17,150,382 295,292,729 17.218 13.23 13.22 13.23 12.93 13.52 22,552,131 13.094 0.23%
2021-06-25 0 17.36 17.36 17.42 17.20 17.58 24,589,564 427,550,128 17.387 13.20 13.20 13.25 13.08 13.37 32,334,386 13.223 -0.34%
2021-06-24 0 17.42 17.40 17.42 17.10 17.68 26,631,903 460,796,728 17.302 13.25 13.23 13.25 13.00 13.45 35,019,988 13.158 -1.47%
2021-06-23 0 17.68 17.66 17.68 17.36 17.88 29,624,053 520,918,366 17.584 13.45 13.43 13.45 13.20 13.60 38,954,557 13.372 1.03%
2021-06-22 0 17.50 17.50 17.52 17.10 17.94 42,128,654 740,378,548 17.574 13.31 13.31 13.32 13.00 13.64 55,397,654 13.365 1.39%
2021-06-21 0 17.26 17.24 17.26 16.96 18.60 86,005,544 1,496,510,972 17.400 13.13 13.11 13.13 12.90 14.14 113,094,176 13.232 -7.10%
2021-06-18 0 18.58 18.58 18.60 18.32 18.80 55,511,788 1,028,883,436 18.535 14.13 14.13 14.14 13.93 14.30 72,995,991 14.095 -0.11%
2021-06-17 0 18.60 18.60 18.62 18.14 18.76 37,166,240 686,698,941 18.476 14.14 14.14 14.16 13.80 14.27 48,872,260 14.051 -0.85%
2021-06-16 0 18.76 18.76 18.78 18.68 19.54 42,594,917 805,248,325 18.905 14.27 14.27 14.28 14.21 14.86 56,010,773 14.377 -3.89%
2021-06-15 0 19.52 19.50 19.52 19.40 19.92 18,496,210 362,859,087 19.618 14.84 14.83 14.84 14.75 15.15 24,321,846 14.919 0.62%
2021-06-11 0 19.40 19.40 19.42 19.20 19.52 19,364,143 375,359,022 19.384 14.75 14.75 14.77 14.60 14.84 25,463,147 14.741 0.41%
2021-06-10 0 19.32 19.30 19.32 19.16 19.78 46,036,685 894,553,189 19.431 14.69 14.68 14.69 14.57 15.04 60,536,574 14.777 0.42%
2021-06-09 0 19.24 19.22 19.24 18.84 20.60 153,310,717 2,950,480,826 19.245 14.63 14.62 14.63 14.33 15.67 201,598,041 14.635 -6.60%
2021-06-08 0 20.60 20.55 20.60 20.40 21.20 19,422,793 400,209,387 20.605 15.67 15.63 15.67 15.51 16.12 25,540,269 15.670 -1.67%
2021-06-07 0 20.95 20.90 20.95 20.80 21.50 18,528,529 389,203,906 21.006 15.93 15.89 15.93 15.82 16.35 24,364,345 15.974 -1.87%
2021-06-04 0 21.35 21.35 21.40 21.25 21.95 18,170,997 391,433,944 21.542 16.24 16.24 16.27 16.16 16.69 23,894,203 16.382 -0.70%
2021-06-03 0 21.50 21.50 21.55 21.40 21.95 19,958,211 432,717,833 21.681 16.35 16.35 16.39 16.27 16.69 26,244,325 16.488 0.23%
2021-06-02 0 21.45 21.40 21.45 20.95 21.65 21,797,963 464,156,849 21.294 16.31 16.27 16.31 15.93 16.46 28,663,532 16.193 2.14%
2021-06-01 0 21.00 20.95 21.00 20.80 22.35 44,571,808 948,323,733 21.276 15.97 15.93 15.97 15.82 17.00 58,610,313 16.180 -3.45%
2021-05-31 0 21.75 21.70 21.75 20.10 22.00 71,617,673 1,508,942,130 21.069 16.54 16.50 16.54 15.29 16.73 94,174,646 16.023 2.84%
2021-05-28 0 21.15 21.10 21.15 20.80 21.75 62,208,942 1,319,168,538 21.205 16.08 16.05 16.08 15.82 16.54 81,802,506 16.126 -0.24%
2021-05-27 0 21.20 21.15 21.20 20.35 21.20 194,578,570 4,108,355,732 21.114 16.12 16.08 16.12 15.48 16.12 255,863,773 16.057 0.95%
2021-05-26 0 21.00 20.95 21.00 20.70 21.95 34,860,133 735,082,468 21.087 15.97 15.93 15.97 15.74 16.69 45,839,812 16.036 -4.11%
2021-05-25 0 21.90 21.90 21.95 21.55 22.30 20,728,578 452,422,344 21.826 16.65 16.65 16.69 16.39 16.96 27,257,329 16.598 -1.13%
2021-05-24 0 22.15 22.10 22.15 21.30 22.20 26,125,943 573,178,085 21.939 16.84 16.81 16.84 16.20 16.88 34,354,669 16.684 -0.89%
2021-05-21 0 22.35 22.25 22.35 21.80 22.35 21,076,029 466,193,334 22.120 17.00 16.92 17.00 16.58 17.00 27,714,215 16.821 1.40%
2021-05-20 0 22.20 22.15 22.20 22.05 22.70 30,617,669 683,412,782 22.321 16.76 16.72 16.76 16.65 17.14 40,550,827 16.853 -0.45%
2021-05-18 0 22.30 22.25 22.30 22.05 22.50 23,767,465 527,554,021 22.196 16.84 16.80 16.84 16.65 16.99 31,478,241 16.759 0.90%
2021-05-17 0 22.10 22.05 22.10 21.35 22.25 160,845,129 3,420,220,275 21.264 16.69 16.65 16.69 16.12 16.80 213,027,418 16.055 -0.23%
2021-05-14 0 22.15 22.10 22.15 21.25 22.30 30,978,809 683,060,304 22.049 16.72 16.69 16.72 16.04 16.84 41,029,130 16.648 4.48%
2021-05-13 0 21.20 21.20 21.25 20.90 21.55 21,883,936 464,678,196 21.234 16.01 16.01 16.04 15.78 16.27 28,983,647 16.032 0.71%
2021-05-12 0 21.05 21.00 21.05 20.65 21.90 29,276,377 616,605,322 21.062 15.89 15.86 15.89 15.59 16.54 38,774,385 15.902 0.48%
2021-05-11 0 20.95 20.90 20.95 19.96 21.40 39,210,992 816,881,881 20.833 15.82 15.78 15.82 15.07 16.16 51,932,044 15.730 3.20%
2021-05-10 0 20.30 20.25 20.30 20.05 21.35 34,700,797 706,893,703 20.371 15.33 15.29 15.33 15.14 16.12 45,958,626 15.381 -3.33%
2021-05-07 0 21.00 20.95 21.00 20.80 22.15 30,392,109 653,602,813 21.506 15.86 15.82 15.86 15.70 16.72 40,252,089 16.238 -3.67%
2021-05-06 0 21.80 21.75 21.80 21.60 22.10 17,636,624 383,835,745 21.764 16.46 16.42 16.46 16.31 16.69 23,358,398 16.432 0.93%
2021-05-05 0 21.60 21.55 21.60 21.20 21.80 6,510,331 140,675,199 21.608 16.31 16.27 16.31 16.01 16.46 8,622,450 16.315 0.23%
2021-05-04 0 21.55 21.50 21.55 21.35 21.70 6,088,494 130,797,284 21.483 16.27 16.23 16.27 16.12 16.38 8,063,758 16.220 0.23%
2021-05-03 0 21.50 21.45 21.50 20.00 22.20 9,203,093 197,567,727 21.468 16.23 16.20 16.23 15.10 16.76 12,188,813 16.209 -2.93%
2021-04-30 0 22.15 22.10 22.15 22.00 22.40 17,333,717 383,835,848 22.144 16.72 16.69 16.72 16.61 16.91 22,957,220 16.720 -0.23%
2021-04-29 0 22.20 22.15 22.20 21.95 22.40 16,379,185 362,196,732 22.113 16.76 16.72 16.76 16.57 16.91 21,693,013 16.696 -0.67%
2021-04-28 0 22.35 22.30 22.35 21.95 22.35 19,766,828 437,449,264 22.130 16.88 16.84 16.88 16.57 16.88 26,179,694 16.709 1.36%
2021-04-27 0 22.05 22.05 22.10 21.95 22.50 12,758,775 281,958,757 22.099 16.65 16.65 16.69 16.57 16.99 16,898,049 16.686 -0.90%
2021-04-26 0 22.25 22.20 22.25 22.00 22.90 18,101,784 405,246,052 22.387 16.80 16.76 16.80 16.61 17.29 23,974,467 16.903 0.45%
2021-04-23 0 22.15 22.15 22.20 22.15 22.75 14,826,068 331,582,096 22.365 16.72 16.72 16.76 16.72 17.18 19,636,025 16.886 -1.56%
2021-04-22 0 22.50 22.45 22.50 22.00 22.50 15,793,017 351,816,157 22.277 16.99 16.95 16.99 16.61 16.99 20,916,677 16.820 1.58%
2021-04-21 0 22.15 22.10 22.15 21.95 22.65 14,932,610 332,399,961 22.260 16.72 16.69 16.72 16.57 17.10 19,777,132 16.807 -0.67%
2021-04-20 0 22.30 22.25 22.30 22.00 22.70 16,472,882 368,357,469 22.361 16.84 16.80 16.84 16.61 17.14 21,817,108 16.884 -0.45%
2021-04-19 0 22.40 22.35 22.40 21.90 22.55 26,827,301 597,522,888 22.273 16.91 16.88 16.91 16.54 17.03 35,530,766 16.817 0.00%
2021-04-16 0 22.40 22.35 22.40 22.05 22.70 17,738,100 395,656,563 22.305 16.91 16.88 16.91 16.65 17.14 23,492,795 16.842 1.82%
2021-04-15 0 22.00 21.95 22.00 21.80 22.80 19,926,445 439,638,385 22.063 16.61 16.57 16.61 16.46 17.22 26,391,095 16.659 -1.35%
2021-04-14 0 22.30 22.25 22.30 22.20 22.85 12,564,282 281,819,718 22.430 16.84 16.80 16.84 16.76 17.25 16,640,458 16.936 -0.89%
2021-04-13 0 22.50 22.45 22.50 22.20 22.95 18,355,891 413,510,657 22.527 16.99 16.95 16.99 16.76 17.33 24,311,013 17.009 1.58%
2021-04-12 0 22.15 22.15 22.20 22.05 22.95 13,423,135 299,935,828 22.345 16.72 16.72 16.76 16.65 17.33 17,777,945 16.871 -2.21%
2021-04-09 0 22.65 22.60 22.65 22.40 23.25 18,484,595 421,584,780 22.807 17.10 17.06 17.10 16.91 17.55 24,481,472 17.221 -2.16%
2021-04-08 0 23.15 23.10 23.15 21.85 23.45 27,566,634 626,585,524 22.730 17.48 17.44 17.48 16.50 17.71 36,509,958 17.162 5.47%
2021-04-07 0 21.95 21.90 21.95 21.75 22.40 22,030,147 483,054,729 21.927 16.57 16.54 16.57 16.42 16.91 29,177,292 16.556 -1.57%
2021-04-01 0 22.30 22.25 22.30 21.55 22.40 18,103,165 398,801,563 22.029 16.84 16.80 16.84 16.27 16.91 23,976,296 16.633 1.36%
2021-03-31 0 22.00 21.90 22.00 21.75 22.55 13,624,367 299,594,288 21.990 16.61 16.54 16.61 16.42 17.03 18,044,461 16.603 -0.68%
2021-03-30 0 22.15 22.15 22.20 21.90 22.80 15,921,703 355,703,740 22.341 16.72 16.72 16.76 16.54 17.22 21,087,112 16.868 0.45%
2021-03-29 0 22.05 22.00 22.05 21.65 22.50 19,383,227 429,507,634 22.159 16.65 16.61 16.65 16.35 16.99 25,671,643 16.731 0.00%
2021-03-26 0 22.05 22.00 22.05 21.30 22.45 22,409,942 497,138,900 22.184 16.65 16.61 16.65 16.08 16.95 29,680,302 16.750 2.32%
2021-03-25 0 21.55 21.50 21.55 20.25 21.65 18,538,584 392,194,250 21.156 16.27 16.23 16.27 15.29 16.35 24,552,977 15.973 3.86%
2021-03-24 0 20.75 20.70 20.75 20.60 21.90 20,451,637 429,546,075 21.003 15.67 15.63 15.67 15.55 16.54 27,086,673 15.858 -4.38%
2021-03-23 0 21.70 21.65 21.70 21.25 22.40 21,767,126 471,161,276 21.646 16.38 16.35 16.38 16.04 16.91 28,828,940 16.343 -1.36%
2021-03-22 0 22.00 22.00 22.05 21.90 22.80 25,271,235 561,785,549 22.230 16.61 16.61 16.65 16.54 17.22 33,469,872 16.785 0.00%
2021-03-19 0 22.00 21.90 22.00 21.35 22.55 44,400,345 973,243,396 21.920 16.61 16.54 16.61 16.12 17.03 58,804,957 16.550 2.09%
2021-03-18 0 21.55 21.50 21.55 21.20 21.85 19,113,283 412,371,250 21.575 16.27 16.23 16.27 16.01 16.50 25,314,123 16.290 0.94%
2021-03-17 0 21.35 21.30 21.35 20.50 21.50 18,113,768 382,809,565 21.134 16.12 16.08 16.12 15.48 16.23 23,990,339 15.957 2.89%
2021-03-16 0 20.75 20.75 20.80 20.10 20.90 13,212,702 273,124,158 20.671 15.67 15.67 15.70 15.18 15.78 17,499,242 15.608 3.49%
2021-03-15 0 20.05 20.05 20.10 19.74 20.70 10,099,516 202,901,429 20.090 15.14 15.14 15.18 14.90 15.63 13,376,058 15.169 -0.99%
2021-03-12 0 20.25 20.25 20.30 20.15 21.20 17,229,779 353,533,523 20.519 15.29 15.29 15.33 15.21 16.01 22,819,562 15.493 -3.11%
2021-03-11 0 20.90 20.90 20.95 19.38 21.15 36,880,814 763,250,070 20.695 15.78 15.78 15.82 14.63 15.97 48,845,897 15.626 8.85%
2021-03-10 0 19.20 19.18 19.20 19.12 19.88 19,610,724 382,896,777 19.525 14.50 14.48 14.50 14.44 15.01 25,972,946 14.742 0.52%
2021-03-09 0 19.10 19.04 19.10 18.10 19.50 32,506,320 614,586,805 18.907 14.42 14.38 14.42 13.67 14.72 43,052,205 14.275 0.84%
2021-03-08 0 18.94 18.92 18.94 18.64 20.35 29,548,566 566,492,607 19.172 14.30 14.29 14.30 14.07 15.37 39,134,879 14.475 -4.92%
2021-03-05 0 19.92 19.90 19.92 19.00 20.30 23,674,259 468,557,606 19.792 15.04 15.03 15.04 14.35 15.33 31,354,796 14.944 0.00%
2021-03-04 0 19.92 19.90 19.92 19.60 20.45 18,175,025 360,393,433 19.829 15.04 15.03 15.04 14.80 15.44 24,071,470 14.972 -2.83%
2021-03-03 0 20.50 20.45 20.50 19.88 20.75 16,228,879 327,694,419 20.192 15.48 15.44 15.48 15.01 15.67 21,493,944 15.246 0.74%
2021-03-02 0 20.35 20.35 20.40 20.00 21.45 32,637,984 670,831,916 20.554 15.37 15.37 15.40 15.10 16.20 43,226,584 15.519 -4.24%
2021-03-01 0 21.25 21.20 21.25 20.80 22.20 15,576,705 330,374,875 21.210 16.04 16.01 16.04 15.70 16.76 20,630,188 16.014 0.00%
2021-02-26 0 21.25 21.15 21.25 20.85 21.50 37,118,747 786,073,228 21.177 16.04 15.97 16.04 15.74 16.23 49,161,021 15.990 -2.97%
2021-02-25 0 21.90 21.85 21.90 20.90 22.40 28,710,397 626,259,814 21.813 16.54 16.50 16.54 15.78 16.91 38,024,787 16.470 3.30%
2021-02-24 0 21.20 21.15 21.20 20.70 23.20 63,215,700 1,345,214,257 21.280 16.01 15.97 16.01 15.63 17.52 83,724,496 16.067 -7.42%
2021-02-23 0 22.90 22.85 22.90 22.10 23.15 22,444,483 509,582,284 22.704 17.29 17.25 17.29 16.69 17.48 29,726,049 17.143 1.55%
2021-02-22 0 22.55 22.50 22.55 22.40 23.95 26,737,601 611,318,668 22.864 17.03 16.99 17.03 16.91 18.08 35,411,965 17.263 -4.65%
2021-02-19 0 23.65 23.60 23.65 22.35 23.80 31,760,052 736,573,255 23.192 17.86 17.82 17.86 16.88 17.97 42,063,828 17.511 2.83%
2021-02-18 0 23.00 22.95 23.00 22.35 24.15 54,597,291 1,254,770,454 22.982 17.37 17.33 17.37 16.88 18.23 72,310,054 17.353 -3.97%
2021-02-17 0 23.95 23.95 24.00 23.00 24.00 8,242,959 195,622,718 23.732 18.08 18.08 18.12 17.37 18.12 10,917,187 17.919 2.57%
2021-02-16 0 23.35 23.35 23.40 23.25 23.75 9,052,986 212,270,827 23.448 17.63 17.63 17.67 17.55 17.93 11,990,007 17.704 0.65%
2021-02-11 0 23.20 23.20 23.25 22.20 23.50 8,089,943 185,984,932 22.990 17.52 17.52 17.55 16.76 17.74 10,714,528 17.358 0.43%
2021-02-10 0 23.10 23.10 23.20 22.80 23.80 18,413,391 425,257,752 23.095 17.44 17.44 17.52 17.22 17.97 24,387,168 17.438 -3.35%
2021-02-09 0 23.90 23.85 23.90 23.20 24.00 10,282,899 243,526,392 23.683 18.05 18.01 18.05 17.52 18.12 13,618,935 17.881 1.49%
2021-02-08 0 23.55 23.50 23.55 22.75 24.20 23,426,830 552,240,593 23.573 17.78 17.74 17.78 17.18 18.27 31,027,095 17.799 1.73%
2021-02-05 0 23.15 23.15 23.25 22.95 23.75 23,815,714 555,066,105 23.307 17.48 17.48 17.55 17.33 17.93 31,542,143 17.598 1.31%
2021-02-04 0 22.85 22.80 22.85 22.10 23.20 48,918,984 1,105,638,207 22.601 17.25 17.22 17.25 16.69 17.52 64,789,558 17.065 -2.35%
2021-02-03 0 23.40 23.40 23.45 22.70 24.45 42,110,414 983,478,193 23.355 17.67 17.67 17.71 17.14 18.46 55,772,113 17.634 -1.68%
2021-02-02 0 23.80 23.80 23.90 23.15 24.75 31,179,643 751,020,264 24.087 17.97 17.97 18.05 17.48 18.69 41,295,120 18.187 3.03%
2021-02-01 0 23.10 23.05 23.10 22.95 23.80 24,790,668 574,995,699 23.194 17.44 17.40 17.44 17.33 17.97 32,833,397 17.513 -0.43%
2021-01-29 0 23.20 23.15 23.20 22.90 24.10 24,974,147 583,470,766 23.363 17.52 17.48 17.52 17.29 18.20 33,076,401 17.640 0.65%
2021-01-28 0 23.05 23.00 23.10 22.80 24.30 28,853,676 672,929,612 23.322 17.40 17.37 17.44 17.22 18.35 38,214,549 17.609 -2.74%
2021-01-27 0 23.70 23.70 23.75 23.10 24.00 28,702,661 677,516,502 23.605 17.89 17.89 17.93 17.44 18.12 38,014,541 17.823 0.00%
2021-01-26 0 23.70 23.70 23.75 23.50 25.30 29,164,305 698,279,439 23.943 17.89 17.89 17.93 17.74 19.10 38,625,954 18.078 -3.46%
2021-01-25 0 24.55 24.55 24.60 23.85 25.50 40,084,831 980,265,521 24.455 18.54 18.54 18.57 18.01 19.25 53,089,379 18.464 -1.01%
2021-01-22 0 24.80 24.70 24.80 24.30 25.20 18,723,229 464,188,187 24.792 18.73 18.65 18.73 18.35 19.03 24,797,525 18.719 -0.20%
2021-01-21 0 24.85 24.80 24.85 24.50 25.70 36,745,786 921,389,391 25.075 18.76 18.73 18.76 18.50 19.40 48,667,062 18.933 1.64%
2021-01-20 0 24.45 24.40 24.45 24.25 25.50 50,023,083 1,247,067,396 24.930 18.46 18.42 18.46 18.31 19.25 66,251,855 18.823 1.66%
2021-01-19 0 24.05 24.05 24.10 22.75 25.20 55,583,514 1,343,639,361 24.173 18.16 18.16 18.20 17.18 19.03 73,616,233 18.252 5.71%
2021-01-18 0 22.75 22.70 22.75 21.65 22.85 18,597,184 419,240,234 22.543 17.18 17.14 17.18 16.35 17.25 24,630,588 17.021 3.41%
2021-01-15 0 22.00 22.00 22.10 21.70 22.50 18,717,564 413,838,209 22.110 16.61 16.61 16.69 16.38 16.99 24,790,022 16.694 -0.90%
2021-01-14 0 22.20 22.20 22.25 21.60 22.75 25,194,943 559,826,215 22.220 16.76 16.76 16.80 16.31 17.18 33,368,829 16.777 2.07%
2021-01-13 0 21.75 21.75 21.80 21.70 23.00 29,294,390 648,464,600 22.136 16.42 16.42 16.46 16.38 17.37 38,798,242 16.714 -2.68%
2021-01-12 0 22.35 22.35 22.40 21.10 22.60 29,570,792 655,789,280 22.177 16.88 16.88 16.91 15.93 17.06 39,164,316 16.745 3.23%
2021-01-11 0 21.65 21.65 21.70 20.60 21.75 28,406,712 607,270,309 21.378 16.35 16.35 16.38 15.55 16.42 37,622,579 16.141 4.09%
2021-01-08 0 20.80 20.80 20.85 20.60 21.30 21,797,508 454,452,333 20.849 15.70 15.70 15.74 15.55 16.08 28,869,179 15.742 0.24%
2021-01-07 0 20.75 20.70 20.75 19.54 21.30 202,266,267 4,018,656,371 19.868 15.67 15.63 15.67 14.75 16.08 267,886,637 15.001 0.73%
2021-01-06 0 20.60 20.55 20.60 20.10 21.90 82,741,956 1,730,641,246 20.916 15.55 15.52 15.55 15.18 16.54 109,585,571 15.793 4.04%
2021-01-05 0 19.80 19.78 19.80 18.98 20.30 61,249,072 1,202,395,580 19.631 14.95 14.93 14.95 14.33 15.33 81,119,843 14.822 4.98%
2021-01-04 0 18.86 18.84 18.86 18.20 19.20 44,799,901 844,430,732 18.849 14.24 14.23 14.24 13.74 14.50 59,334,139 14.232 3.85%
2020-12-31 0 18.16 18.14 18.16 17.90 18.60 24,595,694 446,040,207 18.135 13.71 13.70 13.71 13.52 14.04 32,575,169 13.693 -1.52%
2020-12-30 0 18.44 18.42 18.44 17.76 18.56 28,934,255 531,293,446 18.362 13.92 13.91 13.92 13.41 14.01 38,321,270 13.864 3.36%
2020-12-29 0 17.84 17.80 17.84 17.48 17.96 13,334,715 237,873,505 17.839 13.47 13.44 13.47 13.20 13.56 17,660,839 13.469 1.36%
2020-12-28 0 17.60 17.56 17.60 17.30 17.98 17,997,136 318,212,429 17.681 13.29 13.26 13.29 13.06 13.58 23,835,869 13.350 -1.12%
2020-12-24 0 17.80 17.74 17.80 17.48 17.94 7,957,766 141,501,560 17.782 13.44 13.39 13.44 13.20 13.55 10,539,470 13.426 0.68%
2020-12-23 0 17.68 17.68 17.70 17.50 17.98 14,673,057 260,848,092 17.777 13.35 13.35 13.36 13.21 13.58 19,433,373 13.423 1.03%
2020-12-22 0 17.50 17.50 17.58 17.42 17.98 14,386,416 254,890,849 17.717 13.21 13.21 13.27 13.15 13.58 19,053,739 13.377 -0.68%
2020-12-21 0 17.62 17.60 17.62 17.10 17.96 26,056,204 460,749,419 17.683 13.30 13.29 13.30 12.91 13.56 34,509,505 13.351 2.80%
2020-12-18 0 17.14 17.14 17.16 17.00 17.38 17,876,313 305,994,880 17.117 12.94 12.94 12.96 12.84 13.12 23,675,848 12.924 0.23%
2020-12-17 0 17.10 17.10 17.12 17.04 17.50 19,505,044 334,596,386 17.154 12.91 12.91 12.93 12.87 13.21 25,832,981 12.952 -1.27%
2020-12-16 0 17.32 17.32 17.34 17.24 17.78 17,021,843 297,626,139 17.485 13.08 13.08 13.09 13.02 13.42 22,544,166 13.202 -0.23%
2020-12-15 0 17.36 17.34 17.36 17.02 17.44 14,816,471 254,775,816 17.195 13.11 13.09 13.11 12.85 13.17 19,623,315 12.983 1.52%
2020-12-14 0 17.10 17.10 17.12 16.94 17.50 23,868,598 408,173,260 17.101 12.91 12.91 12.93 12.79 13.21 31,612,184 12.912 -1.61%
2020-12-11 0 17.38 17.38 17.40 17.10 17.60 13,274,465 230,203,548 17.342 13.12 13.12 13.14 12.91 13.29 17,581,042 13.094 0.23%
2020-12-10 0 17.34 17.32 17.34 17.20 17.50 15,503,291 268,926,559 17.346 13.09 13.08 13.09 12.99 13.21 20,532,957 13.097 -0.34%
2020-12-09 0 17.40 17.38 17.40 17.20 17.60 21,580,365 374,961,004 17.375 13.14 13.12 13.14 12.99 13.29 28,581,589 13.119 -0.46%
2020-12-08 0 17.48 17.48 17.50 17.40 17.62 12,854,588 225,159,050 17.516 13.20 13.20 13.21 13.14 13.30 17,024,946 13.225 -0.57%
2020-12-07 0 17.58 17.56 17.58 17.40 17.94 32,923,407 581,096,949 17.650 13.27 13.26 13.27 13.14 13.55 43,604,605 13.327 -0.34%
2020-12-04 0 17.64 17.62 17.64 17.64 18.80 254,174,461 4,536,078,330 17.846 13.32 13.30 13.32 13.32 14.19 336,635,181 13.475 -5.67%
2020-12-03 0 18.70 18.70 18.74 18.02 18.80 21,447,893 398,969,441 18.602 14.12 14.12 14.15 13.61 14.19 28,406,140 14.045 2.86%
2020-12-02 0 18.18 18.16 18.18 18.08 18.58 23,718,971 432,932,903 18.253 13.73 13.71 13.73 13.65 14.03 31,414,014 13.782 -0.76%
2020-12-01 0 18.32 18.28 18.32 18.12 18.84 22,239,151 407,934,303 18.343 13.83 13.80 13.83 13.68 14.23 29,454,103 13.850 -1.08%
2020-11-30 0 18.52 18.46 18.52 18.04 19.40 67,775,775 1,269,457,734 18.730 13.98 13.94 13.98 13.62 14.65 89,763,976 14.142 3.23%
2020-11-27 0 17.94 17.90 17.94 17.46 18.00 22,389,905 400,074,947 17.869 13.55 13.52 13.55 13.18 13.59 29,653,765 13.492 1.47%
2020-11-26 0 17.68 17.66 17.68 16.88 17.72 15,460,540 269,958,654 17.461 13.35 13.33 13.35 12.75 13.38 20,476,336 13.184 4.74%
2020-11-25 0 16.88 16.86 16.88 16.70 17.28 22,557,936 380,604,379 16.872 12.75 12.73 12.75 12.61 13.05 29,876,310 12.739 -1.63%
2020-11-24 0 17.16 17.16 17.18 17.02 17.64 10,992,927 188,924,687 17.186 12.96 12.96 12.97 12.85 13.32 14,559,315 12.976 -2.83%
2020-11-23 0 17.66 17.58 17.66 17.28 18.00 13,411,119 234,634,137 17.495 13.33 13.27 13.33 13.05 13.59 17,762,030 13.210 -0.67%
2020-11-20 0 17.78 17.72 17.78 17.52 18.08 15,192,303 270,028,159 17.774 13.42 13.38 13.42 13.23 13.65 20,121,076 13.420 2.18%
2020-11-19 0 17.40 17.40 17.42 16.94 17.62 10,409,184 180,812,165 17.370 13.14 13.14 13.15 12.79 13.30 13,786,191 13.115 1.52%
2020-11-18 0 17.14 17.12 17.14 17.00 17.26 4,704,844 80,386,188 17.086 12.94 12.93 12.94 12.84 13.03 6,231,216 12.901 -0.23%
2020-11-17 0 17.18 17.16 17.18 17.02 17.44 8,879,620 153,211,397 17.254 12.97 12.96 12.97 12.85 13.17 11,760,397 13.028 -0.58%
2020-11-16 0 17.28 17.24 17.28 17.04 17.98 10,044,418 173,421,666 17.265 13.05 13.02 13.05 12.87 13.58 13,303,085 13.036 0.12%
2020-11-13 0 17.26 17.22 17.26 16.92 17.40 12,133,156 208,393,145 17.176 13.03 13.00 13.03 12.78 13.14 16,069,463 12.968 1.05%
2020-11-12 0 17.08 17.08 17.10 16.90 17.32 14,638,266 250,195,847 17.092 12.90 12.90 12.91 12.76 13.08 19,387,295 12.905 3.14%
2020-11-11 0 16.56 16.54 16.56 16.50 17.54 40,618,608 687,791,635 16.933 12.50 12.49 12.50 12.46 13.24 53,796,327 12.785 -5.26%
2020-11-10 0 17.48 17.44 17.48 16.90 17.90 28,024,445 483,388,114 17.249 13.20 13.17 13.20 12.76 13.52 37,116,294 13.024 -1.24%
2020-11-09 0 17.70 17.66 17.70 17.46 18.16 24,202,581 429,439,833 17.744 13.36 13.33 13.36 13.18 13.71 32,054,520 13.397 -0.56%
2020-11-06 0 17.80 17.80 17.82 17.52 18.68 23,918,446 426,475,653 17.830 13.44 13.44 13.45 13.23 14.10 31,678,204 13.463 -3.26%
2020-11-05 0 18.40 18.38 18.40 17.98 18.68 15,040,474 276,828,602 18.406 13.89 13.88 13.89 13.58 14.10 19,919,990 13.897 1.10%
2020-11-04 0 18.20 18.20 18.24 17.44 18.46 16,152,250 292,170,371 18.089 13.74 13.74 13.77 13.17 13.94 21,392,455 13.658 2.36%
2020-11-03 0 17.78 17.78 17.80 17.52 17.94 12,515,774 222,465,309 17.775 13.42 13.42 13.44 13.23 13.55 16,576,212 13.421 1.02%
2020-11-02 0 17.60 17.58 17.60 17.14 17.88 22,550,359 392,875,182 17.422 13.29 13.27 13.29 12.94 13.50 29,866,274 13.154 0.11%
2020-10-30 0 17.58 17.50 17.58 17.34 18.50 24,225,003 427,558,468 17.649 13.27 13.21 13.27 13.09 13.97 32,084,216 13.326 -3.62%
2020-10-29 0 18.24 18.20 18.24 17.00 18.50 14,545,448 263,238,248 18.098 13.77 13.74 13.77 12.84 13.97 19,264,365 13.665 -1.41%
2020-10-28 0 18.50 18.48 18.50 18.32 18.88 13,580,321 252,364,070 18.583 13.97 13.95 13.97 13.83 14.26 17,986,126 14.031 -1.07%
2020-10-27 0 18.70 18.66 18.70 18.30 18.70 15,858,012 294,274,482 18.557 14.12 14.09 14.12 13.82 14.12 21,002,758 14.011 1.08%
2020-10-23 0 18.50 18.50 18.52 18.44 19.00 17,427,345 326,469,170 18.733 13.97 13.97 13.98 13.92 14.35 23,081,223 14.144 -1.49%
2020-10-22 0 18.78 18.76 18.78 18.40 18.96 14,328,154 269,182,238 18.787 14.18 14.16 14.18 13.89 14.32 18,976,575 14.185 0.75%
2020-10-21 0 18.64 18.62 18.64 18.58 18.98 16,916,693 317,400,519 18.763 14.07 14.06 14.07 14.03 14.33 22,404,902 14.167 0.11%
2020-10-20 0 18.62 18.62 18.64 18.20 18.88 15,074,931 282,536,659 18.742 14.06 14.06 14.07 13.74 14.26 19,965,626 14.151 1.86%
2020-10-19 0 18.28 18.26 18.28 18.28 18.88 10,278,938 191,444,096 18.625 13.80 13.79 13.80 13.80 14.26 13,613,689 14.063 -0.33%
2020-10-16 0 18.34 18.34 18.38 18.26 18.84 7,910,299 145,932,778 18.448 13.85 13.85 13.88 13.79 14.23 10,476,603 13.929 -1.29%
2020-10-15 0 18.58 18.58 18.66 18.42 18.92 17,077,471 318,621,351 18.657 14.03 14.03 14.09 13.91 14.29 22,617,841 14.087 -1.38%
2020-10-14 0 18.84 18.84 18.86 18.70 19.48 34,707,377 660,840,852 19.040 14.23 14.23 14.24 14.12 14.71 45,967,341 14.376 1.95%
2020-10-12 0 18.48 18.46 18.48 18.16 19.00 35,067,295 652,375,871 18.604 13.95 13.94 13.95 13.71 14.35 46,444,026 14.046 2.10%
2020-10-09 0 18.10 18.10 18.14 17.96 18.52 22,362,181 408,477,851 18.266 13.67 13.67 13.70 13.56 13.98 29,617,047 13.792 0.11%
2020-10-08 0 18.08 18.08 18.10 18.04 18.46 12,139,489 220,187,420 18.138 13.65 13.65 13.67 13.62 13.94 16,077,851 13.695 -0.55%
2020-10-07 0 18.18 18.16 18.18 18.12 18.66 10,312,122 189,152,789 18.343 13.73 13.71 13.73 13.68 14.09 13,657,639 13.850 -0.22%
2020-10-06 0 18.22 18.22 18.26 18.22 18.78 11,115,452 204,796,143 18.424 13.76 13.76 13.79 13.76 14.18 14,721,590 13.911 -1.83%
2020-10-05 0 18.56 18.56 18.58 18.02 18.82 17,140,600 319,765,198 18.655 14.01 14.01 14.03 13.61 14.21 22,701,451 14.086 3.23%
2020-09-30 0 17.98 17.94 17.98 17.68 18.02 5,125,209 91,899,031 17.931 13.58 13.55 13.58 13.35 13.61 6,787,958 13.539 1.12%
2020-09-29 0 17.78 17.76 17.78 17.64 18.16 6,474,430 115,085,051 17.775 13.42 13.41 13.42 13.32 13.71 8,574,901 13.421 -0.67%
2020-09-28 0 17.90 17.80 17.90 17.54 17.90 11,893,144 211,102,880 17.750 13.52 13.44 13.52 13.24 13.52 15,751,585 13.402 1.13%
2020-09-25 0 17.70 17.70 17.72 17.40 18.14 14,650,215 258,436,712 17.640 13.36 13.36 13.38 13.14 13.70 19,403,121 13.319 -1.12%
2020-09-24 0 17.90 17.90 17.92 17.44 18.04 10,117,941 180,953,508 17.884 13.52 13.52 13.53 13.17 13.62 13,400,461 13.504 -1.32%
2020-09-23 0 18.14 18.12 18.14 17.72 18.18 15,312,934 275,247,184 17.975 13.70 13.68 13.70 13.38 13.73 20,280,843 13.572 2.60%
2020-09-22 0 17.68 17.62 17.68 17.30 18.00 25,294,464 446,719,328 17.661 13.35 13.30 13.35 13.06 13.59 33,500,637 13.335 -0.11%
2020-09-21 0 17.70 17.68 17.70 17.66 18.40 22,904,059 409,440,820 17.876 13.36 13.35 13.36 13.33 13.89 30,334,724 13.497 -4.43%
2020-09-18 0 18.52 18.42 18.52 18.02 18.78 82,931,941 1,530,341,215 18.453 13.98 13.91 13.98 13.61 14.18 109,837,192 13.933 2.89%
2020-09-17 0 18.00 17.98 18.00 17.68 18.56 184,359,812 3,304,334,124 17.923 13.59 13.58 13.59 13.35 14.01 244,170,868 13.533 -4.36%
2020-09-16 0 18.82 18.82 18.86 18.38 19.04 44,087,153 829,008,176 18.804 14.21 14.21 14.24 13.88 14.38 58,390,157 14.198 2.95%
2020-09-15 0 18.28 18.28 18.30 17.28 18.36 39,802,190 713,246,509 17.920 13.80 13.80 13.82 13.05 13.86 52,715,042 13.530 5.79%
2020-09-14 0 17.28 17.26 17.28 16.90 17.38 29,423,198 505,774,321 17.190 13.05 13.03 13.05 12.76 13.12 38,968,839 12.979 2.13%
2020-09-11 0 16.92 16.90 16.92 16.66 17.12 25,627,322 433,264,591 16.906 12.78 12.76 12.78 12.58 12.93 33,941,483 12.765 -0.47%
2020-09-10 0 17.00 16.94 17.00 16.54 17.10 44,722,110 756,655,040 16.919 12.84 12.79 12.84 12.49 12.91 59,231,111 12.775 4.04%
2020-09-09 0 16.34 16.32 16.34 15.92 16.50 23,610,060 384,049,454 16.266 12.34 12.32 12.34 12.02 12.46 31,269,770 12.282 -0.37%
2020-09-08 0 16.40 16.32 16.40 16.22 16.90 29,876,886 493,024,669 16.502 12.38 12.32 12.38 12.25 12.76 39,569,715 12.460 0.49%
2020-09-07 0 16.32 16.32 16.34 16.02 17.12 60,840,631 1,016,197,482 16.703 12.32 12.32 12.34 12.10 12.93 80,578,894 12.611 -0.97%
2020-09-04 0 16.48 16.46 16.48 15.44 16.60 47,699,970 775,052,592 16.248 12.44 12.43 12.44 11.66 12.53 63,175,065 12.268 3.78%
2020-09-03 0 15.88 15.86 15.88 15.26 16.00 50,139,584 786,053,284 15.677 11.99 11.98 11.99 11.52 12.08 66,406,152 11.837 4.61%
2020-09-02 0 15.18 15.16 15.18 15.02 15.88 210,431,647 3,181,110,166 15.117 11.46 11.45 11.46 11.34 11.99 278,701,076 11.414 -4.17%
2020-09-01 0 15.84 15.82 15.84 15.62 16.00 24,264,651 384,758,951 15.857 11.96 11.94 11.96 11.79 12.08 32,136,727 11.973 0.89%
2020-08-31 0 15.70 15.68 15.70 15.42 15.90 51,308,215 805,536,418 15.700 11.85 11.84 11.85 11.64 12.01 67,953,917 11.854 3.00%
2020-08-28 0 15.38 15.36 15.38 15.14 15.60 21,267,281 326,458,666 15.350 11.51 11.49 11.51 11.33 11.67 28,421,022 11.487 -1.03%
2020-08-27 0 15.54 15.52 15.54 14.70 15.60 39,358,778 597,402,892 15.178 11.63 11.61 11.63 11.00 11.67 52,598,012 11.358 1.97%
2020-08-26 0 15.24 15.22 15.24 14.98 15.56 28,287,935 431,538,179 15.255 11.40 11.39 11.40 11.21 11.64 37,803,235 11.415 1.06%
2020-08-25 0 15.08 15.08 15.10 15.02 15.70 41,962,685 639,555,428 15.241 11.28 11.28 11.30 11.24 11.75 56,077,803 11.405 -1.69%
2020-08-24 0 15.34 15.34 15.36 15.26 16.16 39,378,650 610,075,313 15.493 11.48 11.48 11.49 11.42 12.09 52,624,568 11.593 -2.79%
2020-08-21 0 15.78 15.76 15.78 15.60 16.34 29,370,546 466,194,035 15.873 11.81 11.79 11.81 11.67 12.23 39,250,007 11.878 -0.75%
2020-08-20 0 15.90 15.88 15.90 15.78 16.62 45,783,178 739,813,138 16.159 11.90 11.88 11.90 11.81 12.44 61,183,407 12.092 -2.21%
2020-08-19 0 16.26 16.24 16.26 16.04 17.76 112,299,200 1,882,191,614 16.761 12.17 12.15 12.17 12.00 13.29 150,073,629 12.542 -2.40%
2020-08-18 0 16.66 16.64 16.66 16.46 16.94 20,353,942 338,681,223 16.640 12.47 12.45 12.47 12.32 12.68 27,200,460 12.451 0.73%
2020-08-17 0 16.54 16.50 16.54 16.28 17.12 39,778,204 661,553,803 16.631 12.38 12.35 12.38 12.18 12.81 53,158,521 12.445 0.98%
2020-08-14 0 16.38 16.32 16.38 16.28 16.76 18,505,776 306,505,307 16.563 12.26 12.21 12.26 12.18 12.54 24,730,621 12.394 -0.97%
2020-08-13 0 16.54 16.50 16.54 16.38 16.84 18,746,043 311,567,878 16.620 12.38 12.35 12.38 12.26 12.60 25,051,707 12.437 -0.60%
2020-08-12 0 16.64 16.62 16.64 15.86 16.64 20,485,564 335,228,435 16.364 12.45 12.44 12.45 11.87 12.45 27,376,356 12.245 3.48%
2020-08-11 0 16.08 16.08 16.16 15.92 16.72 25,996,771 423,993,922 16.309 12.03 12.03 12.09 11.91 12.51 34,741,385 12.204 -1.95%
2020-08-10 0 16.40 16.38 16.40 15.42 16.40 16,702,214 267,549,046 16.019 12.27 12.26 12.27 11.54 12.27 22,320,389 11.987 4.46%
2020-08-07 0 15.70 15.68 15.70 15.12 16.28 28,315,483 445,491,068 15.733 11.75 11.73 11.75 11.31 12.18 37,840,050 11.773 1.82%
2020-08-06 0 15.42 15.40 15.42 14.96 15.50 16,949,395 257,780,239 15.209 11.54 11.52 11.54 11.19 11.60 22,650,715 11.381 1.45%
2020-08-05 0 15.20 15.12 15.20 14.98 15.64 16,189,937 245,262,959 15.149 11.37 11.31 11.37 11.21 11.70 21,635,796 11.336 -0.26%
2020-08-04 0 15.24 15.22 15.24 14.70 15.38 22,007,705 330,765,466 15.030 11.40 11.39 11.40 11.00 11.51 29,410,505 11.247 2.97%
2020-08-03 0 14.80 14.78 14.80 14.48 15.14 40,538,993 595,268,562 14.684 11.07 11.06 11.07 10.84 11.33 54,175,219 10.988 -0.67%
2020-07-31 0 14.90 14.88 14.90 14.42 15.52 40,459,601 601,957,741 14.878 11.15 11.13 11.15 10.79 11.61 54,069,122 11.133 -1.32%
2020-07-30 0 15.10 15.10 15.12 15.04 15.44 20,824,777 315,809,108 15.165 11.30 11.30 11.31 11.25 11.55 27,829,672 11.348 -1.05%
2020-07-29 0 15.26 15.24 15.26 15.08 15.94 24,516,111 375,241,737 15.306 11.42 11.40 11.42 11.28 11.93 32,762,671 11.453 -3.42%
2020-07-28 0 15.80 15.78 15.80 15.50 15.96 10,104,573 159,043,660 15.740 11.82 11.81 11.82 11.60 11.94 13,503,479 11.778 0.38%
2020-07-27 0 15.74 15.72 15.74 15.18 15.96 12,082,401 186,481,841 15.434 11.78 11.76 11.78 11.36 11.94 16,146,596 11.549 1.03%
2020-07-24 0 15.58 15.56 15.58 15.50 16.68 23,798,724 379,069,543 15.928 11.66 11.64 11.66 11.60 12.48 31,803,974 11.919 -6.48%
2020-07-23 0 16.66 16.64 16.66 16.00 16.66 28,273,715 465,228,121 16.454 12.47 12.45 12.47 11.97 12.47 37,784,232 12.313 1.96%
2020-07-22 0 16.34 16.32 16.34 16.08 16.72 36,508,476 601,779,408 16.483 12.23 12.21 12.23 12.03 12.51 48,788,945 12.334 1.74%
2020-07-21 0 16.06 16.04 16.06 15.52 16.12 26,363,745 420,494,250 15.950 12.02 12.00 12.02 11.61 12.06 35,231,799 11.935 2.82%
2020-07-20 0 15.62 15.58 15.62 15.08 15.66 20,148,336 312,081,343 15.489 11.69 11.66 11.69 11.28 11.72 26,925,694 11.590 2.76%
2020-07-17 0 15.20 15.18 15.20 15.08 15.54 19,315,427 294,955,372 15.270 11.37 11.36 11.37 11.28 11.63 25,812,617 11.427 -0.13%
2020-07-16 0 15.22 15.14 15.22 15.04 15.82 31,319,906 478,381,312 15.274 11.39 11.33 11.39 11.25 11.84 41,855,080 11.429 -2.81%
2020-07-15 0 15.66 15.60 15.66 14.96 15.90 34,310,086 531,114,478 15.480 11.72 11.67 11.72 11.19 11.90 45,851,076 11.583 1.69%
2020-07-14 0 15.40 15.40 15.42 14.88 15.64 41,720,750 635,492,240 15.232 11.52 11.52 11.54 11.13 11.70 55,754,488 11.398 -0.90%
2020-07-13 0 15.54 15.52 15.54 15.46 16.04 61,755,277 962,953,977 15.593 11.63 11.61 11.63 11.57 12.00 82,528,090 11.668 -0.13%
2020-07-10 0 15.56 15.52 15.56 15.46 16.08 51,409,113 805,568,649 15.670 11.64 11.61 11.64 11.57 12.03 68,701,755 11.726 -2.75%
2020-07-09 0 16.00 16.00 16.02 15.68 18.20 104,411,718 1,714,289,202 16.419 11.97 11.97 11.99 11.73 13.62 139,533,010 12.286 -5.66%
2020-07-08 0 16.96 16.96 17.00 14.48 17.08 200,217,626 3,215,244,561 16.059 12.69 12.69 12.72 10.84 12.78 267,565,448 12.017 7.21%
2020-07-07 0 15.82 15.82 15.84 15.50 16.12 48,404,703 764,720,255 15.798 11.84 11.84 11.85 11.60 12.06 64,686,743 11.822 0.13%
2020-07-06 0 15.80 15.80 15.82 15.80 16.70 39,322,840 637,450,666 16.211 11.82 11.82 11.84 11.82 12.50 52,549,985 12.130 0.51%
2020-07-03 0 15.72 15.72 15.76 15.20 16.04 34,422,506 535,502,089 15.557 11.76 11.76 11.79 11.37 12.00 46,001,311 11.641 -1.50%
2020-07-02 0 15.96 15.88 15.96 15.32 16.14 36,919,899 586,997,647 15.899 11.94 11.88 11.94 11.46 12.08 49,338,760 11.897 2.84%
2020-06-30 0 15.52 15.50 15.52 15.18 15.80 32,082,163 494,142,422 15.402 11.61 11.60 11.61 11.36 11.82 42,873,739 11.526 0.91%
2020-06-29 0 15.38 15.30 15.38 15.20 15.86 19,811,475 306,837,424 15.488 11.51 11.45 11.51 11.37 11.87 26,475,522 11.589 1.05%
2020-06-26 0 15.22 15.22 15.30 15.22 15.66 10,064,570 155,596,339 15.460 11.39 11.39 11.45 11.39 11.72 13,450,021 11.568 -1.42%
2020-06-24 0 15.44 15.38 15.44 15.26 15.64 12,151,682 187,681,951 15.445 11.55 11.51 11.55 11.42 11.70 16,239,181 11.557 -0.55%
2020-06-23 0 15.72 15.70 15.72 15.42 15.76 15,711,070 245,520,829 15.627 11.62 11.60 11.62 11.40 11.65 21,258,609 11.549 1.29%
2020-06-22 0 15.52 15.52 15.54 15.12 16.10 41,328,917 639,986,954 15.485 11.47 11.47 11.48 11.17 11.90 55,922,052 11.444 -2.88%
2020-06-19 0 15.98 15.96 15.98 15.74 16.80 92,668,919 1,501,234,993 16.200 11.81 11.80 11.81 11.63 12.42 125,390,077 11.973 0.25%
2020-06-18 0 15.94 15.90 15.94 15.36 15.94 26,919,955 422,515,266 15.695 11.78 11.75 11.78 11.35 11.78 36,425,322 11.599 2.18%
2020-06-17 0 15.60 15.60 15.68 15.28 15.86 31,979,705 499,565,519 15.621 11.53 11.53 11.59 11.29 11.72 43,271,657 11.545 0.65%
2020-06-16 0 15.50 15.48 15.50 14.86 15.56 59,166,362 903,338,686 15.268 11.46 11.44 11.46 10.98 11.50 80,057,853 11.284 6.31%
2020-06-15 0 14.58 14.58 14.66 14.48 14.98 21,596,451 317,825,325 14.717 10.78 10.78 10.83 10.70 11.07 29,222,103 10.876 0.55%
2020-06-12 0 14.50 14.50 14.52 13.62 14.66 25,284,272 365,689,044 14.463 10.72 10.72 10.73 10.07 10.83 34,212,084 10.689 2.40%
2020-06-11 0 14.16 14.16 14.20 14.14 14.64 25,490,426 366,714,817 14.386 10.46 10.46 10.49 10.45 10.82 34,491,030 10.632 -0.84%
2020-06-10 0 14.28 14.26 14.28 14.04 14.70 50,925,325 718,322,717 14.105 10.55 10.54 10.55 10.38 10.86 68,906,927 10.425 0.56%
2020-06-09 0 14.20 14.18 14.20 14.00 14.76 33,168,598 469,898,661 14.167 10.49 10.48 10.49 10.35 10.91 44,880,345 10.470 -1.39%
2020-06-08 0 14.40 14.38 14.40 14.36 15.22 35,929,918 525,784,429 14.634 10.64 10.63 10.64 10.61 11.25 48,616,680 10.815 -3.74%
2020-06-05 0 14.96 14.94 14.96 14.84 15.26 27,420,246 408,463,316 14.896 11.06 11.04 11.06 10.97 11.28 37,102,265 11.009 -0.27%
2020-06-04 0 15.00 14.98 15.00 14.44 15.18 57,736,218 859,430,953 14.885 11.09 11.07 11.09 10.67 11.22 78,122,729 11.001 4.46%
2020-06-03 0 14.36 14.32 14.36 14.10 14.68 27,337,920 393,126,524 14.380 10.61 10.58 10.61 10.42 10.85 36,990,870 10.628 0.42%
2020-06-02 0 14.30 14.28 14.30 14.06 14.40 33,353,845 473,590,394 14.199 10.57 10.55 10.57 10.39 10.64 45,131,002 10.494 0.42%
2020-06-01 0 14.24 14.24 14.28 14.08 14.54 35,709,756 509,579,234 14.270 10.52 10.52 10.55 10.41 10.75 48,318,780 10.546 1.71%
2020-05-29 0 14.00 13.94 14.00 13.40 14.00 177,072,096 2,427,005,520 13.706 10.35 10.30 10.35 9.903 10.35 239,595,801 10.130 1.16%
2020-05-28 0 13.84 13.84 13.86 13.40 14.18 36,250,268 502,045,915 13.849 10.23 10.23 10.24 9.903 10.48 49,050,145 10.235 -0.43%
2020-05-27 0 13.90 13.88 13.90 13.80 14.32 37,943,000 530,872,323 13.991 10.27 10.26 10.27 10.20 10.58 51,340,576 10.340 -0.57%
2020-05-26 0 13.98 13.98 14.00 13.30 14.16 70,530,823 981,759,145 13.920 10.33 10.33 10.35 9.829 10.46 95,435,076 10.287 6.39%
2020-05-25 0 13.14 13.12 13.14 12.58 13.36 65,708,593 860,733,844 13.099 9.711 9.696 9.711 9.297 9.874 88,910,129 9.6809 2.98%
2020-05-22 0 12.76 12.74 12.76 12.62 13.18 54,340,093 701,568,294 12.911 9.430 9.415 9.430 9.327 9.741 73,527,441 9.5416 -3.48%
2020-05-21 0 13.22 13.20 13.22 13.10 13.54 52,481,986 700,353,915 13.345 9.770 9.755 9.770 9.681 10.01 71,013,241 9.8623 -1.05%
2020-05-20 0 13.36 13.34 13.36 13.34 13.98 51,550,049 704,156,554 13.660 9.874 9.859 9.874 9.859 10.33 69,752,240 10.095 -1.62%
2020-05-19 0 13.58 13.58 13.60 13.52 14.14 43,397,501 596,670,471 13.749 10.04 10.04 10.05 9.992 10.45 58,721,048 10.161 -1.31%
2020-05-18 0 13.76 13.76 13.78 13.52 14.00 64,634,927 890,787,278 13.782 10.17 10.17 10.18 9.992 10.35 87,457,355 10.185 0.88%
2020-05-15 0 13.64 13.62 13.64 13.44 13.98 104,382,271 1,434,359,799 13.741 10.08 10.07 10.08 9.933 10.33 141,239,384 10.156 2.87%
2020-05-14 0 13.26 13.24 13.26 13.18 14.00 567,682,569 7,646,357,781 13.469 9.800 9.785 9.800 9.741 10.35 768,129,833 9.9545 -10.89%
2020-05-13 0 14.88 14.88 14.90 14.46 15.48 42,536,319 642,021,695 15.093 11.00 11.00 11.01 10.69 11.44 57,555,785 11.155 3.05%
2020-05-12 0 14.44 14.44 14.48 14.42 15.02 27,326,700 402,681,548 14.736 10.67 10.67 10.70 10.66 11.10 36,975,688 10.890 -1.37%
2020-05-11 0 14.64 14.62 14.64 14.24 15.78 48,802,708 721,329,054 14.781 10.82 10.80 10.82 10.52 11.66 66,034,819 10.923 -5.67%
2020-05-08 0 15.52 15.52 15.54 15.46 16.18 20,403,662 321,077,801 15.736 11.47 11.47 11.48 11.43 11.96 27,608,143 11.630 -2.39%
2020-05-07 0 15.90 15.88 15.90 15.10 16.06 20,201,998 319,410,232 15.811 11.75 11.74 11.75 11.16 11.87 27,335,272 11.685 2.58%
2020-05-06 0 15.50 15.50 15.58 15.48 16.06 15,880,614 248,646,372 15.657 11.46 11.46 11.51 11.44 11.87 21,488,018 11.571 -1.02%
2020-05-05 0 15.66 15.66 15.72 15.30 16.10 7,665,500 120,010,100 15.656 11.57 11.57 11.62 11.31 11.90 10,372,168 11.570 0.77%
2020-05-04 0 15.54 15.54 15.64 15.46 16.50 12,051,675 190,327,744 15.793 11.48 11.48 11.56 11.43 12.19 16,307,091 11.671 -3.84%
2020-04-29 0 16.16 16.16 16.18 15.30 16.16 9,838,639 154,455,269 15.699 11.94 11.94 11.96 11.31 11.94 13,312,637 11.602 5.62%
2020-04-28 0 15.30 15.28 15.30 15.16 15.68 6,550,299 100,732,094 15.378 11.31 11.29 11.31 11.20 11.59 8,863,193 11.365 -0.91%
2020-04-27 0 15.44 15.42 15.44 14.76 15.60 18,778,346 286,445,564 15.254 11.41 11.40 11.41 10.91 11.53 25,408,932 11.273 3.90%
2020-04-24 0 14.86 14.84 14.86 14.38 15.20 9,755,543 145,239,153 14.888 10.98 10.97 10.98 10.63 11.23 13,200,200 11.003 0.68%
2020-04-23 0 14.76 14.76 14.78 14.54 15.26 21,520,276 321,491,268 14.939 10.91 10.91 10.92 10.75 11.28 29,119,030 11.041 0.27%
2020-04-22 0 14.72 14.70 14.72 13.82 14.80 14,638,500 212,243,050 14.499 10.88 10.86 10.88 10.21 10.94 19,807,317 10.715 3.81%
2020-04-21 0 14.18 14.14 14.18 13.92 14.62 12,594,241 178,579,632 14.179 10.48 10.45 10.48 10.29 10.80 17,041,235 10.479 -3.27%
2020-04-20 0 14.66 14.64 14.66 14.18 14.76 13,127,581 191,301,568 14.572 10.83 10.82 10.83 10.48 10.91 17,762,896 10.770 1.81%
2020-04-17 0 14.40 14.40 14.42 14.38 14.82 28,072,539 408,281,851 14.544 10.64 10.64 10.66 10.63 10.95 37,984,881 10.749 -2.31%
2020-04-16 0 14.74 14.72 14.74 13.80 14.76 31,570,746 454,795,590 14.406 10.89 10.88 10.89 10.20 10.91 42,718,296 10.646 6.50%
2020-04-15 0 13.84 13.82 13.84 13.58 14.46 36,104,500 508,912,910 14.096 10.23 10.21 10.23 10.04 10.69 48,852,907 10.417 3.28%
2020-04-14 0 13.40 13.40 13.42 13.00 13.86 26,908,159 362,137,605 13.458 9.903 9.903 9.918 9.608 10.24 36,409,361 9.9463 -0.74%
2020-04-09 0 13.50 13.48 13.50 12.92 13.50 35,369,488 468,765,781 13.253 9.977 9.962 9.977 9.548 9.977 47,858,364 9.7949 4.01%
2020-04-08 0 12.98 12.96 12.98 12.80 13.20 34,065,914 442,850,258 13.000 9.593 9.578 9.593 9.460 9.755 46,094,501 9.6074 -2.41%
2020-04-07 0 13.30 13.30 13.34 13.00 13.52 54,563,656 725,164,812 13.290 9.829 9.829 9.859 9.608 9.992 73,829,943 9.8221 4.40%
2020-04-06 0 12.74 12.72 12.74 12.34 13.18 16,372,849 207,399,875 12.667 9.415 9.401 9.415 9.120 9.741 22,154,060 9.3617 -2.00%
2020-04-03 0 13.00 12.98 13.00 12.88 13.86 16,507,344 217,517,994 13.177 9.608 9.593 9.608 9.519 10.24 22,336,045 9.7384 -5.80%
2020-04-02 0 13.80 13.78 13.80 13.22 13.80 8,062,767 109,344,771 13.562 10.20 10.18 10.20 9.770 10.20 10,909,709 10.023 1.47%
2020-04-01 0 13.60 13.60 13.64 13.32 14.00 14,012,954 192,047,833 13.705 10.05 10.05 10.08 9.844 10.35 18,960,892 10.129 -2.16%
2020-03-31 0 13.90 13.90 13.92 12.70 14.00 29,576,800 402,175,992 13.598 10.27 10.27 10.29 9.386 10.35 40,020,292 10.049 8.76%
2020-03-30 0 12.78 12.78 12.80 12.68 13.30 23,003,213 296,965,472 12.910 9.445 9.445 9.460 9.371 9.829 31,125,589 9.5409 -2.29%
2020-03-27 0 13.08 13.08 13.10 13.00 14.00 16,447,442 222,026,966 13.499 9.667 9.667 9.681 9.608 10.35 22,254,992 9.9765 -3.68%
2020-03-26 0 13.58 13.58 13.60 13.40 13.86 16,679,024 226,447,063 13.577 10.04 10.04 10.05 9.903 10.24 22,568,345 10.034 -0.88%
2020-03-25 0 13.70 13.70 13.78 13.02 14.42 33,155,202 452,719,874 13.655 10.12 10.12 10.18 9.622 10.66 44,862,219 10.091 1.48%
2020-03-24 0 13.50 13.48 13.50 13.10 13.78 36,440,203 492,254,737 13.509 9.977 9.962 9.977 9.681 10.18 49,307,146 9.9834 9.05%
2020-03-23 0 12.38 12.34 12.38 11.74 12.84 18,725,422 234,222,868 12.508 9.149 9.120 9.149 8.676 9.489 25,337,321 9.2442 -0.96%
2020-03-20 0 12.50 12.46 12.50 11.34 12.50 27,470,088 327,289,449 11.914 9.238 9.209 9.238 8.381 9.238 37,169,706 8.8053 13.64%
2020-03-19 0 11.00 11.00 11.08 10.28 11.98 30,112,646 331,214,719 10.999 8.129 8.129 8.189 7.597 8.854 40,745,344 8.1289 -4.18%
2020-03-18 0 11.48 11.44 11.48 10.88 12.48 28,195,443 331,316,402 11.751 8.484 8.455 8.484 8.041 9.223 38,151,182 8.6843 -3.37%
2020-03-17 0 11.88 11.88 11.90 10.82 12.16 35,460,172 405,276,288 11.429 8.780 8.780 8.795 7.996 8.987 47,981,068 8.4466 1.89%
2020-03-16 0 11.66 11.66 11.72 11.62 13.00 25,244,276 307,850,402 12.195 8.617 8.617 8.662 8.588 9.608 34,157,965 9.0126 -8.19%
2020-03-13 0 12.70 12.68 12.70 11.68 12.84 49,111,882 620,004,399 12.624 9.386 9.371 9.386 8.632 9.489 66,453,162 9.3299 0.47%
2020-03-12 0 12.64 12.62 12.64 12.60 13.90 42,739,218 562,984,851 13.173 9.342 9.327 9.342 9.312 10.27 57,830,327 9.7351 -4.24%
2020-03-11 0 13.20 13.18 13.20 12.60 13.92 58,961,819 791,397,414 13.422 9.755 9.741 9.755 9.312 10.29 79,781,087 9.9196 6.45%
2020-03-10 0 12.40 12.38 12.40 11.62 12.84 47,107,362 585,982,740 12.439 9.164 9.149 9.164 8.588 9.489 63,740,851 9.1932 6.35%
2020-03-09 0 11.66 11.66 11.68 11.20 12.24 48,278,842 575,919,205 11.929 8.617 8.617 8.632 8.277 9.046 65,325,978 8.8161 0.87%
2020-03-06 0 11.56 11.54 11.56 11.00 11.82 7,589,134 87,201,801 11.490 8.543 8.529 8.543 8.129 8.736 10,268,838 8.4919 -2.03%
2020-03-05 0 11.80 11.78 11.80 11.72 12.08 18,004,592 214,503,793 11.914 8.721 8.706 8.721 8.662 8.928 24,361,967 8.8049 0.68%
2020-03-04 0 11.72 11.68 11.72 11.52 12.00 11,812,726 140,462,081 11.891 8.662 8.632 8.662 8.514 8.869 15,983,769 8.7878 0.00%
2020-03-03 0 11.72 11.70 11.72 11.48 12.06 6,043,291 71,274,744 11.794 8.662 8.647 8.662 8.484 8.913 8,177,162 8.7163 3.17%
2020-03-02 0 11.36 11.36 11.38 11.32 11.80 8,175,786 93,763,516 11.468 8.396 8.396 8.410 8.366 8.721 11,062,635 8.4757 -1.05%
2020-02-28 0 11.48 11.48 11.50 11.44 11.92 9,317,760 108,105,239 11.602 8.484 8.484 8.499 8.455 8.809 12,607,837 8.5744 -4.17%
2020-02-27 0 11.98 11.96 12.00 11.60 12.00 5,703,118 67,831,153 11.894 8.854 8.839 8.869 8.573 8.869 7,716,874 8.7900 3.81%
2020-02-26 0 11.54 11.54 11.56 11.46 12.02 6,553,209 76,859,118 11.728 8.529 8.529 8.543 8.469 8.883 8,867,130 8.6679 -3.35%
2020-02-25 0 11.94 11.92 11.94 11.30 12.10 9,376,188 111,923,416 11.937 8.824 8.809 8.824 8.351 8.942 12,686,896 8.8220 0.00%
2020-02-24 0 11.94 11.94 11.98 11.60 12.28 12,322,238 147,974,474 12.009 8.824 8.824 8.854 8.573 9.075 16,673,189 8.8750 -1.32%
2020-02-21 0 12.10 12.08 12.10 11.64 12.30 14,324,271 172,578,049 12.048 8.942 8.928 8.942 8.602 9.090 19,382,134 8.9040 2.20%
2020-02-20 0 11.84 11.80 11.84 10.88 11.84 18,130,568 208,243,057 11.486 8.750 8.721 8.750 8.041 8.750 24,532,425 8.4885 9.43%
2020-02-19 0 10.82 10.82 10.84 10.70 11.04 6,910,742 74,906,243 10.839 7.996 7.996 8.011 7.908 8.159 9,350,907 8.0106 0.19%
2020-02-18 0 10.80 10.78 10.80 10.38 10.98 9,170,915 99,029,466 10.798 7.982 7.967 7.982 7.671 8.115 12,409,142 7.9804 2.66%
2020-02-17 0 10.52 10.52 10.54 10.38 10.68 5,537,683 58,212,857 10.512 7.775 7.775 7.790 7.671 7.893 7,493,025 7.7689 0.00%
2020-02-14 0 10.52 10.50 10.52 10.18 10.56 6,960,106 71,796,681 10.315 7.775 7.760 7.775 7.523 7.804 9,417,702 7.6236 0.00%
2020-02-13 0 10.52 10.50 10.52 10.40 10.76 7,278,585 76,611,638 10.526 7.775 7.760 7.775 7.686 7.952 9,848,635 7.7789 -1.87%
2020-02-12 0 10.72 10.70 10.80 10.50 11.10 4,890,186 52,267,688 10.688 7.923 7.908 7.982 7.760 8.203 6,616,898 7.8991 -1.65%
2020-02-11 0 10.90 10.90 10.96 10.74 11.08 7,673,057 83,793,966 10.921 8.056 8.056 8.100 7.937 8.189 10,382,394 8.0708 1.68%
2020-02-10 0 10.72 10.72 10.82 10.34 11.20 11,489,705 125,033,053 10.882 7.923 7.923 7.996 7.642 8.277 15,546,690 8.0424 2.10%
2020-02-07 0 10.50 10.48 10.50 10.20 10.50 5,707,463 59,426,846 10.412 7.760 7.745 7.760 7.538 7.760 7,722,754 7.6950 0.00%
2020-02-06 0 10.50 10.44 10.50 10.30 10.52 5,635,357 58,887,863 10.450 7.760 7.716 7.760 7.612 7.775 7,625,187 7.7228 0.77%
2020-02-05 0 10.42 10.40 10.42 10.08 10.66 8,229,196 86,094,380 10.462 7.701 7.686 7.701 7.450 7.878 11,134,904 7.7319 3.58%
2020-02-04 0 10.06 10.04 10.06 9.500 10.14 12,623,715 125,734,387 9.9602 7.435 7.420 7.435 7.021 7.494 17,081,117 7.3610 4.90%
2020-02-03 0 9.590 9.530 9.590 9.160 9.630 8,958,047 84,802,208 9.4666 7.087 7.043 7.087 6.770 7.117 12,121,110 6.9962 2.46%
2020-01-31 0 9.360 9.340 9.370 9.090 9.590 9,042,000 83,860,391 9.2745 6.917 6.903 6.925 6.718 7.087 12,234,707 6.8543 1.52%
2020-01-30 0 9.220 9.200 9.220 8.940 9.450 14,555,268 133,135,988 9.1469 6.814 6.799 6.814 6.607 6.984 19,694,696 6.7600 -1.91%
2020-01-29 0 9.400 9.370 9.400 9.140 10.00 29,593,734 282,864,982 9.5583 6.947 6.925 6.947 6.755 7.390 40,043,206 7.0640 -6.19%
2020-01-24 0 10.02 10.02 10.04 9.880 10.08 3,366,000 33,627,095 9.9902 7.405 7.405 7.420 7.302 7.450 4,554,526 7.3832 0.20%
2020-01-23 0 10.00 9.980 10.00 9.780 10.24 15,811,000 157,791,135 9.9798 7.390 7.376 7.390 7.228 7.568 21,393,824 7.3755 -3.29%
2020-01-22 0 10.34 10.28 10.34 9.950 10.34 12,366,743 124,592,699 10.075 7.642 7.597 7.642 7.353 7.642 16,733,408 7.4457 4.76%
2020-01-21 0 9.870 9.870 9.940 9.610 10.80 18,338,934 184,919,432 10.083 7.294 7.294 7.346 7.102 7.982 24,814,365 7.4521 -5.64%
2020-01-20 0 10.46 10.46 10.50 10.46 11.10 8,134,612 87,485,048 10.755 7.730 7.730 7.760 7.730 8.203 11,006,923 7.9482 -4.04%
2020-01-17 0 10.90 10.84 10.90 10.78 11.40 11,553,874 126,567,701 10.955 8.056 8.011 8.056 7.967 8.425 15,633,517 8.0959 -0.73%
2020-01-16 0 10.98 10.98 11.00 10.50 11.02 11,906,934 128,724,580 10.811 8.115 8.115 8.129 7.760 8.144 16,111,242 7.9897 4.57%
2020-01-15 0 10.50 10.48 10.50 10.02 10.58 4,886,000 51,115,450 10.462 7.760 7.745 7.760 7.405 7.819 6,611,234 7.7316 3.96%
2020-01-14 0 10.10 10.10 10.20 10.04 10.94 7,840,570 81,588,656 10.406 7.464 7.464 7.538 7.420 8.085 10,609,055 7.6905 -3.81%
2020-01-13 0 10.50 10.50 10.54 10.00 10.74 12,924,000 134,742,460 10.426 7.760 7.760 7.790 7.390 7.937 17,487,431 7.7051 5.00%
2020-01-10 0 10.00 9.960 10.00 9.560 10.06 12,327,000 122,251,010 9.9173 7.390 7.361 7.390 7.065 7.435 16,679,632 7.3294 5.04%
2020-01-09 0 9.520 9.520 9.530 9.030 9.670 11,171,000 105,180,385 9.4155 7.036 7.036 7.043 6.674 7.147 15,115,452 6.9585 7.09%
2020-01-08 0 8.890 8.870 8.890 8.860 9.060 3,795,000 33,998,967 8.9589 6.570 6.555 6.570 6.548 6.696 5,135,005 6.6210 -1.22%
2020-01-07 0 9.000 9.000 9.030 9.000 9.340 4,982,000 45,503,465 9.1336 6.651 6.651 6.674 6.651 6.903 6,741,131 6.7501 0.00%
2020-01-06 0 9.000 8.950 9.000 8.800 9.080 6,163,000 55,197,680 8.9563 6.651 6.614 6.651 6.504 6.711 8,339,140 6.6191 2.27%
2020-01-03 0 8.800 8.790 8.800 8.670 9.110 13,823,000 121,890,370 8.8179 6.504 6.496 6.504 6.408 6.733 18,703,866 6.5169 -2.76%
2020-01-02 0 9.050 9.050 9.070 9.010 9.470 8,560,200 77,957,750 9.1070 6.688 6.688 6.703 6.659 6.999 11,582,785 6.7305 -1.09%
2019-12-31 0 9.150 9.120 9.150 8.950 9.310 2,707,000 24,821,550 9.1694 6.762 6.740 6.762 6.614 6.881 3,662,835 6.7766 1.10%
2019-12-30 0 9.050 9.030 9.050 8.920 9.500 7,525,000 69,428,335 9.2264 6.688 6.674 6.688 6.592 7.021 10,182,058 6.8187 -1.09%
2019-12-27 0 9.150 9.140 9.150 9.000 9.200 28,004,000 255,008,360 9.1061 6.762 6.755 6.762 6.651 6.799 37,892,141 6.7298 1.10%
2019-12-24 0 9.050 9.050 9.070 8.780 9.250 7,206,000 65,299,030 9.0618 6.688 6.688 6.703 6.489 6.836 9,750,420 6.6970 0.44%
2019-12-23 0 9.010 9.010 9.020 8.080 9.260 24,493,700 214,856,412 8.7719 6.659 6.659 6.666 5.971 6.844 33,142,363 6.4828 11.79%
2019-12-20 0 8.060 8.020 8.060 7.720 8.110 13,665,500 108,480,615 7.9383 5.957 5.927 5.957 5.705 5.994 18,490,753 5.8667 4.40%
2019-12-19 0 7.720 7.700 7.720 7.640 7.830 3,696,000 28,562,310 7.7279 5.705 5.691 5.705 5.646 5.787 5,001,048 5.7113 0.00%
2019-12-18 0 7.720 7.720 7.740 7.500 7.800 2,653,000 20,431,740 7.7014 5.705 5.705 5.720 5.543 5.765 3,589,768 5.6917 1.31%
2019-12-17 0 7.620 7.610 7.620 7.540 7.880 6,991,000 54,155,020 7.7464 5.632 5.624 5.632 5.572 5.824 9,459,504 5.7249 -2.31%
2019-12-16 0 7.800 7.800 7.820 7.600 7.830 3,312,500 25,788,350 7.7852 5.765 5.765 5.779 5.617 5.787 4,482,135 5.7536 1.30%
2019-12-13 0 7.700 7.700 7.740 7.480 7.840 10,050,000 77,411,555 7.7026 5.691 5.691 5.720 5.528 5.794 13,598,629 5.6926 2.94%
2019-12-12 0 7.480 7.480 7.500 7.350 7.640 13,264,911 99,998,608 7.5386 5.528 5.528 5.543 5.432 5.646 17,948,717 5.5714 1.77%
2019-12-11 0 7.350 7.350 7.390 7.250 7.460 5,421,000 40,068,870 7.3914 5.432 5.432 5.462 5.358 5.513 7,335,141 5.4626 -0.54%
2019-12-10 0 7.390 7.380 7.390 7.390 7.640 8,350,400 62,183,344 7.4468 5.462 5.454 5.462 5.462 5.646 11,298,905 5.5035 -1.99%
2019-12-09 0 7.540 7.530 7.540 7.480 7.630 2,209,000 16,657,420 7.5407 5.572 5.565 5.572 5.528 5.639 2,988,992 5.5729 -0.79%
2019-12-06 0 7.600 7.590 7.600 7.450 7.660 3,330,199 25,140,760 7.5493 5.617 5.609 5.617 5.506 5.661 4,506,084 5.5793 0.00%
2019-12-05 0 7.600 7.600 7.610 7.390 7.900 7,801,000 59,374,860 7.6112 5.617 5.617 5.624 5.462 5.838 10,555,513 5.6250 -2.31%
2019-12-04 0 7.780 7.780 7.860 7.720 7.920 7,125,000 55,797,890 7.8313 5.750 5.750 5.809 5.705 5.853 9,640,819 5.7877 -0.77%
2019-12-03 0 7.840 7.840 7.850 7.500 8.000 27,091,000 211,180,760 7.7952 5.794 5.794 5.802 5.543 5.912 36,656,763 5.7610 3.84%
2019-12-02 0 7.550 7.530 7.550 7.220 7.610 17,796,000 134,043,990 7.5323 5.580 5.565 5.580 5.336 5.624 24,079,722 5.5667 4.57%
2019-11-29 0 7.220 7.220 7.300 7.220 7.600 26,292,000 196,345,105 7.4679 5.336 5.336 5.395 5.336 5.617 35,575,638 5.5191 -2.17%
2019-11-28 0 7.380 7.380 7.400 7.300 7.660 25,705,000 192,914,075 7.5049 5.454 5.454 5.469 5.395 5.661 34,781,370 5.5465 -1.47%
2019-11-27 0 7.490 7.440 7.490 6.840 7.490 49,494,030 357,579,122 7.2247 5.535 5.498 5.535 5.055 5.535 66,970,245 5.3394 8.55%
2019-11-26 0 6.900 6.900 6.920 6.800 7.060 34,692,700 241,509,528 6.9614 5.099 5.099 5.114 5.026 5.218 46,942,604 5.1448 -0.58%
2019-11-25 0 6.940 6.930 6.940 6.310 7.130 101,243,854 689,984,994 6.8151 5.129 5.122 5.129 4.663 5.269 136,992,800 5.0367 10.51%
2019-11-22 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2019-11-21 0 6.280 6.280 6.310 6.260 6.680 24,356,000 156,365,460 6.4200 4.641 4.641 4.663 4.626 4.937 32,956,041 4.7447 -6.55%
2019-11-20 0 6.720 6.720 6.730 6.570 7.140 26,720,890 181,279,246 6.7842 4.966 4.966 4.974 4.856 5.277 36,155,968 5.0138 -5.88%
2019-11-19 0 7.140 7.130 7.140 7.010 7.210 25,279,312 179,621,550 7.1055 5.277 5.269 5.277 5.181 5.329 34,205,372 5.2513 0.56%
2019-11-18 0 7.100 7.100 7.110 6.790 7.460 46,890,000 333,150,830 7.1049 5.247 5.247 5.255 5.018 5.513 63,446,739 5.2509 -4.44%
2019-11-15 0 7.430 7.430 7.440 7.360 7.560 20,060,000 149,713,410 7.4633 5.491 5.491 5.498 5.439 5.587 27,143,135 5.5157 -0.67%
2019-11-14 0 7.480 7.470 7.480 7.360 7.690 57,736,000 434,224,430 7.5209 5.528 5.521 5.528 5.439 5.683 78,122,434 5.5583 0.54%
2019-11-13 0 7.440 7.440 7.450 7.060 7.510 255,826,000 1,883,481,495 7.3624 5.498 5.498 5.506 5.218 5.550 346,157,507 5.4411

Copyright & disclaimer, Privacy policy

Back to top