Jiumaojiu International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09922  2020-01-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 1.450 1.450 1.460 1.420 1.470 1,381,000 1,997,467 1.4464 1.450 1.450 1.460 1.420 1.470 1,381,000 1.4464 0.69%
2026-06-09 0 1.440 1.440 1.450 1.400 1.470 1,723,000 2,471,850 1.4346 1.440 1.440 1.450 1.400 1.470 1,723,000 1.4346 -0.69%
2026-06-08 0 1.470 1.450 1.470 1.440 1.480 2,403,000 3,500,879 1.4569 1.450 1.430 1.450 1.420 1.460 2,436,145 1.4371 -0.68%
2026-06-05 0 1.480 1.480 1.490 1.480 1.540 2,709,000 4,072,390 1.5033 1.460 1.460 1.470 1.460 1.519 2,746,366 1.4828 -3.27%
2026-06-04 0 1.530 1.510 1.530 1.500 1.560 1,727,000 2,620,250 1.5172 1.509 1.489 1.509 1.480 1.539 1,750,821 1.4966 -1.29%
2026-06-03 0 1.550 1.530 1.550 1.520 1.580 3,346,490 5,124,792 1.5314 1.529 1.509 1.529 1.499 1.559 3,392,648 1.5106 -1.90%
2026-06-02 0 1.580 1.580 1.590 1.570 1.620 2,581,000 4,109,495 1.5922 1.559 1.559 1.568 1.549 1.598 2,616,600 1.5705 -1.86%
2026-06-01 0 1.610 1.610 1.620 1.550 1.620 2,158,000 3,434,195 1.5914 1.588 1.588 1.598 1.529 1.598 2,187,766 1.5697 3.87%
2026-05-29 0 1.550 1.540 1.550 1.500 1.580 2,210,001 3,428,111 1.5512 1.529 1.519 1.529 1.480 1.559 2,240,484 1.5301 3.33%
2026-05-28 0 1.500 1.500 1.510 1.470 1.530 4,119,000 6,166,445 1.4971 1.480 1.480 1.489 1.450 1.509 4,175,814 1.4767 -1.96%
2026-05-27 0 1.530 1.510 1.530 1.510 1.540 3,528,020 5,375,035 1.5235 1.509 1.489 1.509 1.489 1.519 3,576,682 1.5028 -0.65%
2026-05-26 0 1.540 1.530 1.540 1.470 1.560 5,430,000 8,209,050 1.5118 1.519 1.509 1.519 1.450 1.539 5,504,897 1.4912 0.65%
2026-05-22 0 1.530 1.530 1.540 1.510 1.580 5,310,000 8,153,933 1.5356 1.509 1.509 1.519 1.489 1.559 5,383,241 1.5147 -0.65%
2026-05-21 0 1.540 1.530 1.540 1.530 1.600 3,147,000 4,868,170 1.5469 1.519 1.509 1.519 1.509 1.578 3,190,407 1.5259 -1.28%
2026-05-20 0 1.560 1.560 1.570 1.550 1.600 1,226,000 1,916,546 1.5633 1.539 1.539 1.549 1.529 1.578 1,242,910 1.5420 -1.27%
2026-05-19 0 1.580 1.580 1.590 1.560 1.600 2,198,200 3,469,819 1.5785 1.559 1.559 1.568 1.539 1.578 2,228,520 1.5570 0.64%
2026-05-18 0 1.570 1.570 1.580 1.540 1.620 5,084,000 7,971,442 1.5679 1.549 1.549 1.559 1.519 1.598 5,154,124 1.5466 -3.09%
2026-05-15 0 1.620 1.620 1.630 1.600 1.650 3,211,000 5,205,530 1.6212 1.598 1.598 1.608 1.578 1.628 3,255,290 1.5991 -1.22%
2026-05-14 0 1.640 1.640 1.650 1.630 1.680 4,634,000 7,632,790 1.6471 1.618 1.618 1.628 1.608 1.657 4,697,917 1.6247 -1.80%
2026-05-13 0 1.670 1.660 1.670 1.650 1.700 3,451,060 5,738,119 1.6627 1.647 1.637 1.647 1.628 1.677 3,498,661 1.6401 -0.60%
2026-05-12 0 1.680 1.680 1.690 1.680 1.730 2,088,000 3,546,240 1.6984 1.657 1.657 1.667 1.657 1.706 2,116,800 1.6753 -2.33%
2026-05-11 0 1.720 1.720 1.730 1.700 1.740 2,914,001 4,993,601 1.7137 1.697 1.697 1.706 1.677 1.716 2,954,194 1.6903 -1.15%
2026-05-08 0 1.740 1.740 1.750 1.740 1.790 2,082,000 3,646,880 1.7516 1.716 1.716 1.726 1.716 1.766 2,110,717 1.7278 -1.69%
2026-05-07 0 1.770 1.770 1.780 1.750 1.790 1,496,000 2,649,890 1.7713 1.746 1.746 1.756 1.726 1.766 1,516,634 1.7472 1.72%
2026-05-06 0 1.740 1.740 1.750 1.730 1.810 3,105,770 5,465,151 1.7597 1.716 1.716 1.726 1.706 1.785 3,148,608 1.7357 -3.87%
2026-05-05 0 1.810 1.810 1.820 1.770 1.820 1,491,000 2,684,790 1.8007 1.785 1.785 1.795 1.746 1.795 1,511,566 1.7762 0.56%
2026-05-04 0 1.800 1.800 1.820 1.770 1.820 1,517,001 2,733,488 1.8019 1.776 1.776 1.795 1.746 1.795 1,537,925 1.7774 2.86%
2026-04-30 0 1.750 1.750 1.760 1.750 1.850 2,880,000 5,134,437 1.7828 1.726 1.726 1.736 1.726 1.825 2,919,724 1.7585 -5.41%
2026-04-29 0 1.850 1.850 1.860 1.840 1.870 1,297,000 2,402,921 1.8527 1.825 1.825 1.835 1.815 1.845 1,314,890 1.8275 1.09%
2026-04-28 0 1.830 1.810 1.830 1.790 1.830 1,291,000 2,331,335 1.8058 1.805 1.785 1.805 1.766 1.805 1,308,807 1.7813 0.55%
2026-04-27 0 1.820 1.820 1.830 1.790 1.850 2,409,000 4,390,121 1.8224 1.795 1.795 1.805 1.766 1.825 2,442,228 1.7976 -0.55%
2026-04-24 0 1.830 1.830 1.850 1.820 1.860 1,710,000 3,147,410 1.8406 1.805 1.805 1.825 1.795 1.835 1,733,586 1.8155 -1.61%
2026-04-23 0 1.860 1.860 1.880 1.850 1.910 1,897,000 3,549,331 1.8710 1.835 1.835 1.854 1.825 1.884 1,923,166 1.8456 -2.62%
2026-04-22 0 1.910 1.910 1.930 1.910 1.950 1,335,000 2,573,740 1.9279 1.884 1.884 1.904 1.884 1.923 1,353,414 1.9017 -2.05%
2026-04-21 0 1.950 1.940 1.950 1.910 1.970 2,444,000 4,735,000 1.9374 1.923 1.914 1.923 1.884 1.943 2,477,710 1.9110 1.56%
2026-04-20 0 1.920 1.910 1.920 1.900 1.940 2,562,000 4,898,798 1.9121 1.894 1.884 1.894 1.874 1.914 2,597,338 1.8861 -1.03%
2026-04-17 0 1.940 1.920 1.940 1.920 1.950 2,743,000 5,296,215 1.9308 1.914 1.894 1.914 1.894 1.923 2,780,834 1.9045 -0.51%
2026-04-16 0 1.950 1.950 1.960 1.910 1.980 3,982,000 7,792,121 1.9568 1.923 1.923 1.933 1.884 1.953 4,036,924 1.9302 0.00%
2026-04-15 0 1.950 1.950 1.960 1.930 1.970 3,551,000 6,924,160 1.9499 1.923 1.923 1.933 1.904 1.943 3,599,979 1.9234 1.56%
2026-04-14 0 1.920 1.920 1.930 1.900 1.940 3,422,124 6,561,244 1.9173 1.894 1.894 1.904 1.874 1.914 3,469,326 1.8912 1.05%
2026-04-13 0 1.900 1.900 1.910 1.850 1.940 3,903,000 7,407,680 1.8979 1.874 1.874 1.884 1.825 1.914 3,956,834 1.8721 1.60%
2026-04-10 0 1.870 1.840 1.870 1.820 1.900 5,097,000 9,468,780 1.8577 1.845 1.815 1.845 1.795 1.874 5,167,303 1.8324 2.75%
2026-04-09 0 1.820 1.800 1.820 1.770 1.820 2,403,000 4,315,570 1.7959 1.795 1.776 1.795 1.746 1.795 2,436,145 1.7715 0.55%
2026-04-08 0 1.810 1.790 1.810 1.760 1.810 3,461,000 6,203,282 1.7923 1.785 1.766 1.785 1.736 1.785 3,508,738 1.7680 3.43%
2026-04-02 0 1.750 1.750 1.760 1.690 1.760 3,462,000 5,959,690 1.7215 1.726 1.726 1.736 1.667 1.736 3,509,752 1.6980 1.16%
2026-04-01 0 1.730 1.730 1.740 1.670 1.750 5,505,000 9,477,917 1.7217 1.706 1.706 1.716 1.647 1.726 5,580,931 1.6983 6.13%
2026-03-31 0 1.630 1.630 1.660 1.610 1.700 5,095,000 8,400,070 1.6487 1.608 1.608 1.637 1.588 1.677 5,165,276 1.6263 -3.55%
2026-03-30 0 1.690 1.670 1.690 1.670 1.750 4,661,000 7,909,464 1.6969 1.667 1.647 1.667 1.647 1.726 4,725,290 1.6739 -0.59%
2026-03-27 0 1.700 1.690 1.700 1.700 1.730 2,647,000 4,528,220 1.7107 1.677 1.667 1.677 1.677 1.706 2,683,510 1.6874 0.59%
2026-03-26 0 1.690 1.690 1.710 1.690 1.790 3,504,000 6,050,105 1.7266 1.667 1.667 1.687 1.667 1.766 3,552,331 1.7031 -3.43%
2026-03-25 0 1.750 1.750 1.780 1.750 1.800 2,575,000 4,548,930 1.7666 1.726 1.726 1.756 1.726 1.776 2,610,517 1.7425 -1.13%
2026-03-24 0 1.770 1.770 1.780 1.710 1.790 2,223,000 3,877,590 1.7443 1.746 1.746 1.756 1.687 1.766 2,253,662 1.7206 4.73%
2026-03-23 0 1.690 1.690 1.710 1.680 1.780 6,603,100 11,326,263 1.7153 1.667 1.667 1.687 1.657 1.756 6,694,177 1.6920 -5.06%
2026-03-20 0 1.780 1.780 1.870 1.780 1.880 39,995,979 71,544,541 1.7888 1.756 1.756 1.845 1.756 1.854 40,547,648 1.7645 -4.30%
2026-03-19 0 1.860 1.860 1.870 1.860 1.900 5,105,000 9,583,600 1.8773 1.835 1.835 1.845 1.835 1.874 5,175,414 1.8518 -2.11%
2026-03-18 0 1.900 1.900 1.920 1.870 1.930 1,761,000 3,347,890 1.9011 1.874 1.874 1.894 1.845 1.904 1,785,290 1.8753 0.00%
2026-03-17 0 1.900 1.890 1.900 1.890 1.940 3,007,000 5,748,850 1.9118 1.874 1.864 1.874 1.864 1.914 3,048,476 1.8858 -0.52%
2026-03-16 0 1.910 1.890 1.910 1.880 1.920 1,517,000 2,878,680 1.8976 1.884 1.864 1.884 1.854 1.894 1,537,924 1.8718 2.69%
2026-03-13 0 1.860 1.860 1.880 1.850 1.880 4,976,000 9,253,795 1.8597 1.835 1.835 1.854 1.825 1.854 5,044,634 1.8344 -1.06%
2026-03-12 0 1.880 1.880 1.890 1.860 1.890 2,417,000 4,517,610 1.8691 1.854 1.854 1.864 1.835 1.864 2,450,338 1.8437 -1.57%
2026-03-11 0 1.910 1.890 1.910 1.860 1.920 3,608,000 6,827,840 1.8924 1.884 1.864 1.884 1.835 1.894 3,657,766 1.8667 0.53%
2026-03-10 0 1.900 1.900 1.910 1.890 1.940 1,763,000 3,371,400 1.9123 1.874 1.874 1.884 1.864 1.914 1,787,317 1.8863 0.00%
2026-03-09 0 1.900 1.900 1.940 1.870 1.940 2,013,000 3,827,812 1.9015 1.874 1.874 1.914 1.845 1.914 2,040,766 1.8757 -2.06%
2026-03-06 0 1.940 1.940 1.950 1.900 1.960 2,135,000 4,130,850 1.9348 1.914 1.914 1.923 1.874 1.933 2,164,448 1.9085 3.74%
2026-03-05 0 1.870 1.870 1.880 1.870 1.930 2,640,000 4,993,274 1.8914 1.845 1.845 1.854 1.845 1.904 2,676,414 1.8657 -1.58%
2026-03-04 0 1.900 1.890 1.900 1.840 1.920 6,986,000 13,146,500 1.8818 1.874 1.864 1.874 1.815 1.894 7,082,359 1.8562 -0.52%
2026-03-03 0 1.910 1.890 1.910 1.880 2.000 5,599,000 10,771,460 1.9238 1.884 1.864 1.884 1.854 1.973 5,676,228 1.8976 -2.05%
2026-03-02 0 1.950 1.950 1.960 1.950 2.040 6,511,000 12,961,080 1.9906 1.923 1.923 1.933 1.923 2.012 6,600,807 1.9636 -4.88%
2026-02-27 0 2.050 2.050 2.060 2.040 2.110 4,732,000 9,730,379 2.0563 2.022 2.022 2.032 2.012 2.081 4,797,269 2.0283 -2.84%
2026-02-26 0 2.110 2.110 2.120 2.100 2.180 5,061,000 10,747,245 2.1235 2.081 2.081 2.091 2.071 2.150 5,130,807 2.0947 -2.31%
2026-02-25 0 2.160 2.160 2.170 2.160 2.260 3,580,000 7,904,175 2.2079 2.131 2.131 2.140 2.131 2.229 3,629,379 2.1778 -0.92%
2026-02-24 0 2.180 2.170 2.180 2.090 2.220 5,743,000 12,332,815 2.1475 2.150 2.140 2.150 2.062 2.190 5,822,214 2.1182 -1.36%
2026-02-23 0 2.210 2.200 2.210 2.210 2.330 5,354,000 12,108,745 2.2616 2.180 2.170 2.180 2.180 2.298 5,427,848 2.2309 -1.34%
2026-02-20 0 2.240 2.240 2.250 2.230 2.320 3,058,000 6,940,110 2.2695 2.210 2.210 2.219 2.200 2.288 3,100,179 2.2386 0.45%
2026-02-16 0 2.230 2.230 2.240 2.220 2.260 755,000 1,685,990 2.2331 2.200 2.200 2.210 2.190 2.229 765,414 2.2027 -1.76%
2026-02-13 0 2.270 2.260 2.270 2.130 2.280 6,766,900 15,155,808 2.2397 2.239 2.229 2.239 2.101 2.249 6,860,237 2.2092 5.09%
2026-02-12 0 2.160 2.160 2.180 2.150 2.270 6,549,000 14,274,258 2.1796 2.131 2.131 2.150 2.121 2.239 6,639,331 2.1500 -5.26%
2026-02-11 0 2.280 2.260 2.280 2.230 2.290 3,986,000 9,014,918 2.2616 2.249 2.229 2.249 2.200 2.259 4,040,979 2.2309 0.88%
2026-02-10 0 2.260 2.260 2.270 2.190 2.290 3,995,000 8,963,130 2.2436 2.229 2.229 2.239 2.160 2.259 4,050,103 2.2131 1.35%
2026-02-09 0 2.230 2.230 2.240 2.220 2.270 3,629,000 8,120,520 2.2377 2.200 2.200 2.210 2.190 2.239 3,679,055 2.2072 -0.89%
2026-02-06 0 2.250 2.220 2.250 2.120 2.250 11,457,000 25,388,750 2.2160 2.219 2.190 2.219 2.091 2.219 11,615,028 2.1859 3.21%
2026-02-05 0 2.180 2.170 2.180 2.120 2.220 7,936,500 17,215,315 2.1691 2.150 2.140 2.150 2.091 2.190 8,045,969 2.1396 1.87%
2026-02-04 0 2.140 2.140 2.150 2.070 2.180 4,790,000 10,176,266 2.1245 2.111 2.111 2.121 2.042 2.150 4,856,069 2.0956 3.88%
2026-02-03 0 2.060 2.060 2.070 2.040 2.130 4,308,000 8,921,185 2.0708 2.032 2.032 2.042 2.012 2.101 4,367,421 2.0427 -0.48%
2026-02-02 0 2.070 2.070 2.090 2.040 2.150 6,863,000 14,306,951 2.0846 2.042 2.042 2.062 2.012 2.121 6,957,662 2.0563 -3.27%
2026-01-30 0 2.140 2.140 2.150 2.140 2.270 6,970,000 15,169,479 2.1764 2.111 2.111 2.121 2.111 2.239 7,066,138 2.1468 -5.73%
2026-01-29 0 2.270 2.260 2.270 2.100 2.280 9,262,000 20,681,070 2.2329 2.239 2.229 2.239 2.071 2.249 9,389,752 2.2025 4.61%
2026-01-28 0 2.170 2.170 2.190 2.170 2.220 5,868,000 12,846,284 2.1892 2.140 2.140 2.160 2.140 2.190 5,948,938 2.1594 -1.81%
2026-01-27 0 2.210 2.190 2.210 2.150 2.210 4,989,000 10,911,900 2.1872 2.180 2.160 2.180 2.121 2.180 5,057,814 2.1574 0.00%
2026-01-26 0 2.210 2.200 2.210 2.130 2.210 9,584,000 20,937,465 2.1846 2.180 2.170 2.180 2.101 2.180 9,716,193 2.1549 3.27%
2026-01-23 0 2.140 2.140 2.150 2.090 2.170 4,005,000 8,508,470 2.1245 2.111 2.111 2.121 2.062 2.140 4,060,241 2.0956 2.39%
2026-01-22 0 2.090 2.080 2.090 2.080 2.130 3,011,000 6,300,710 2.0926 2.062 2.052 2.062 2.052 2.101 3,052,531 2.0641 0.00%
2026-01-21 0 2.090 2.070 2.090 2.060 2.160 6,175,000 12,869,450 2.0841 2.062 2.042 2.062 2.032 2.131 6,260,172 2.0558 -3.24%
2026-01-20 0 2.160 2.150 2.160 2.050 2.200 14,882,500 31,827,499 2.1386 2.131 2.121 2.131 2.022 2.170 15,087,776 2.1095 5.88%
2026-01-19 0 2.040 2.040 2.060 1.980 2.080 6,050,000 12,433,250 2.0551 2.012 2.012 2.032 1.953 2.052 6,133,448 2.0271 0.99%
2026-01-16 0 2.020 2.020 2.040 2.000 2.050 3,287,500 6,673,533 2.0300 1.993 1.993 2.012 1.973 2.022 3,332,845 2.0024 0.00%
2026-01-15 0 2.020 2.000 2.020 1.920 2.070 10,644,000 21,356,708 2.0065 1.993 1.973 1.993 1.894 2.042 10,790,814 1.9792 3.06%
2026-01-14 0 1.960 1.950 1.960 1.850 1.980 12,536,200 24,516,800 1.9557 1.933 1.923 1.933 1.825 1.953 12,709,113 1.9291 5.38%
2026-01-13 0 1.860 1.860 1.870 1.840 1.980 17,249,000 32,294,980 1.8723 1.835 1.835 1.845 1.815 1.953 17,486,917 1.8468 -6.06%
2026-01-12 0 1.980 1.970 1.980 1.850 1.990 14,741,281 28,543,953 1.9363 1.953 1.943 1.953 1.825 1.963 14,944,609 1.9100 5.88%
2026-01-09 0 1.870 1.860 1.870 1.860 1.920 3,446,000 6,487,270 1.8826 1.845 1.835 1.845 1.835 1.894 3,493,531 1.8569 0.00%
2026-01-08 0 1.870 1.870 1.880 1.860 1.920 5,171,000 9,692,100 1.8743 1.845 1.845 1.854 1.835 1.894 5,242,324 1.8488 -2.60%
2026-01-07 0 1.920 1.920 1.930 1.870 1.950 9,859,000 18,829,120 1.9098 1.894 1.894 1.904 1.845 1.923 9,994,986 1.8839 3.23%
2026-01-06 0 1.860 1.850 1.860 1.810 1.920 9,743,000 18,030,240 1.8506 1.835 1.825 1.835 1.785 1.894 9,877,386 1.8254 -2.11%
2026-01-05 0 1.900 1.890 1.900 1.820 1.900 4,639,000 8,692,600 1.8738 1.874 1.864 1.874 1.795 1.874 4,702,986 1.8483 1.06%
2026-01-02 0 1.880 1.870 1.880 1.780 1.890 6,222,001 11,530,761 1.8532 1.854 1.845 1.854 1.756 1.864 6,307,822 1.8280 5.03%
2025-12-31 0 1.790 1.790 1.800 1.760 1.820 3,990,000 7,144,110 1.7905 1.766 1.766 1.776 1.736 1.795 4,045,034 1.7661 1.70%
2025-12-30 0 1.760 1.750 1.760 1.760 1.840 4,828,320 8,681,560 1.7980 1.736 1.726 1.736 1.736 1.815 4,894,918 1.7736 -2.76%
2025-12-29 0 1.810 1.810 1.820 1.790 1.830 4,502,000 8,135,587 1.8071 1.785 1.785 1.795 1.766 1.805 4,564,097 1.7825 1.12%
2025-12-24 0 1.790 1.790 1.810 1.780 1.820 1,774,000 3,202,640 1.8053 1.766 1.766 1.785 1.756 1.795 1,798,469 1.7808 0.56%
2025-12-23 0 1.780 1.780 1.790 1.750 1.790 2,197,000 3,894,076 1.7725 1.756 1.756 1.766 1.726 1.766 2,227,303 1.7483 -2.20%
2025-12-22 0 1.820 1.810 1.820 1.770 1.820 4,513,000 8,113,120 1.7977 1.795 1.785 1.795 1.746 1.795 4,575,248 1.7733 2.82%
2025-12-19 0 1.770 1.760 1.770 1.720 1.770 3,696,000 6,508,000 1.7608 1.746 1.736 1.746 1.697 1.746 3,746,979 1.7369 2.91%
2025-12-18 0 1.720 1.720 1.730 1.700 1.750 2,137,000 3,678,130 1.7212 1.697 1.697 1.706 1.677 1.726 2,166,476 1.6977 -0.58%
2025-12-17 0 1.730 1.730 1.740 1.710 1.770 2,725,000 4,756,460 1.7455 1.706 1.706 1.716 1.687 1.746 2,762,586 1.7217 0.00%
2025-12-16 0 1.730 1.730 1.740 1.700 1.750 2,414,000 4,148,770 1.7186 1.706 1.706 1.716 1.677 1.726 2,447,297 1.6952 0.00%
2025-12-15 0 1.730 1.710 1.730 1.690 1.760 2,330,000 4,047,240 1.7370 1.706 1.687 1.706 1.667 1.736 2,362,138 1.7134 0.58%
2025-12-12 0 1.720 1.720 1.730 1.680 1.760 6,103,000 10,528,790 1.7252 1.697 1.697 1.706 1.657 1.736 6,187,179 1.7017 3.61%
2025-12-11 0 1.660 1.650 1.660 1.620 1.670 3,332,000 5,485,669 1.6464 1.637 1.628 1.637 1.598 1.647 3,377,959 1.6240 0.00%
2025-12-10 0 1.660 1.650 1.660 1.580 1.660 4,689,000 7,630,496 1.6273 1.637 1.628 1.637 1.559 1.637 4,753,676 1.6052 3.75%
2025-12-09 0 1.600 1.600 1.610 1.600 1.680 7,508,997 12,179,213 1.6219 1.578 1.578 1.588 1.578 1.657 7,612,569 1.5999 -4.19%
2025-12-08 0 1.670 1.670 1.680 1.660 1.770 7,817,529 13,209,221 1.6897 1.647 1.647 1.657 1.637 1.746 7,925,357 1.6667 -4.57%
2025-12-05 0 1.750 1.740 1.750 1.720 1.770 5,255,000 9,146,606 1.7406 1.726 1.716 1.726 1.697 1.746 5,327,483 1.7169 0.57%
2025-12-04 0 1.740 1.740 1.750 1.730 1.790 5,057,000 8,870,680 1.7541 1.716 1.716 1.726 1.706 1.766 5,126,752 1.7303 -3.33%
2025-12-03 0 1.800 1.790 1.800 1.770 1.810 4,707,000 8,427,480 1.7904 1.776 1.766 1.776 1.746 1.785 4,771,924 1.7661 0.56%
2025-12-02 0 1.790 1.790 1.810 1.780 1.820 4,500,000 8,103,349 1.8007 1.766 1.766 1.785 1.756 1.795 4,562,069 1.7762 -1.10%
2025-12-01 0 1.810 1.810 1.820 1.780 1.840 2,428,000 4,370,790 1.8002 1.785 1.785 1.795 1.756 1.815 2,461,490 1.7757 1.69%
2025-11-28 0 1.780 1.780 1.790 1.780 1.810 2,901,000 5,204,369 1.7940 1.756 1.756 1.766 1.756 1.785 2,941,014 1.7696 -0.56%
2025-11-27 0 1.790 1.790 1.810 1.780 1.820 1,227,000 2,213,325 1.8039 1.766 1.766 1.785 1.756 1.795 1,243,924 1.7793 -1.10%
2025-11-26 0 1.810 1.810 1.820 1.760 1.830 7,501,500 13,561,722 1.8079 1.785 1.785 1.795 1.736 1.805 7,604,969 1.7833 3.43%
2025-11-25 0 1.750 1.750 1.760 1.750 1.780 3,057,139 5,393,041 1.7641 1.726 1.726 1.736 1.726 1.756 3,099,306 1.7401 -2.78%
2025-11-24 0 1.800 1.800 1.810 1.710 1.800 21,580,139 38,471,782 1.7827 1.776 1.776 1.785 1.687 1.776 21,877,796 1.7585 3.45%
2025-11-21 0 1.740 1.740 1.750 1.730 1.830 6,935,000 12,187,035 1.7573 1.716 1.716 1.726 1.706 1.805 7,030,655 1.7334 -3.87%
2025-11-20 0 1.810 1.810 1.820 1.810 1.890 6,014,000 11,071,280 1.8409 1.785 1.785 1.795 1.785 1.864 6,096,952 1.8159 -2.16%
2025-11-19 0 1.850 1.820 1.850 1.820 1.870 5,807,000 10,703,057 1.8431 1.825 1.795 1.825 1.795 1.845 5,887,097 1.8181 0.54%
2025-11-18 0 1.840 1.840 1.860 1.800 1.880 5,430,000 9,985,426 1.8389 1.815 1.815 1.835 1.776 1.854 5,504,897 1.8139 -1.60%
2025-11-17 0 1.870 1.850 1.870 1.830 1.880 2,906,373 5,391,743 1.8551 1.845 1.825 1.845 1.805 1.854 2,946,461 1.8299 0.00%
2025-11-14 0 1.870 1.860 1.870 1.860 1.930 4,125,000 7,790,070 1.8885 1.845 1.835 1.845 1.835 1.904 4,181,897 1.8628 -3.61%
2025-11-13 0 1.940 1.940 1.960 1.890 1.980 4,311,000 8,265,051 1.9172 1.914 1.914 1.933 1.864 1.953 4,370,462 1.8911 -1.02%
2025-11-12 0 1.960 1.960 1.970 1.950 2.000 2,533,000 4,999,653 1.9738 1.933 1.933 1.943 1.923 1.973 2,567,938 1.9470 -2.00%
2025-11-11 0 2.000 1.970 2.000 1.900 2.000 4,982,000 9,730,100 1.9531 1.973 1.943 1.973 1.874 1.973 5,050,717 1.9265 4.17%
2025-11-10 0 1.920 1.910 1.920 1.810 1.930 7,626,895 14,422,997 1.8911 1.894 1.884 1.894 1.785 1.904 7,732,094 1.8653 6.67%
2025-11-07 0 1.800 1.790 1.800 1.790 1.850 2,647,000 4,782,600 1.8068 1.776 1.766 1.776 1.766 1.825 2,683,510 1.7822 -1.64%
2025-11-06 0 1.830 1.820 1.830 1.790 1.840 3,442,000 6,252,912 1.8167 1.805 1.795 1.805 1.766 1.815 3,489,476 1.7919 1.10%
2025-11-05 0 1.810 1.810 1.820 1.730 1.860 7,178,000 12,981,349 1.8085 1.785 1.785 1.795 1.706 1.835 7,277,007 1.7839 1.12%
2025-11-04 0 1.790 1.790 1.800 1.770 1.830 6,590,000 11,827,030 1.7947 1.766 1.766 1.776 1.746 1.805 6,680,897 1.7703 -0.56%
2025-11-03 0 1.800 1.790 1.800 1.770 1.830 4,153,000 7,481,564 1.8015 1.776 1.766 1.776 1.746 1.805 4,210,283 1.7770 1.69%
2025-10-31 0 1.770 1.770 1.780 1.770 1.870 15,596,000 28,205,582 1.8085 1.746 1.746 1.756 1.746 1.845 15,811,117 1.7839 -3.80%
2025-10-30 0 1.840 1.840 1.850 1.830 2.000 19,292,000 36,141,694 1.8734 1.815 1.815 1.825 1.805 1.973 19,558,097 1.8479 -7.07%
2025-10-28 0 1.980 1.980 1.990 1.980 2.030 4,940,491 9,859,972 1.9957 1.953 1.953 1.963 1.953 2.002 5,008,636 1.9686 -2.94%
2025-10-27 0 2.040 2.040 2.050 2.020 2.070 4,835,000 9,867,745 2.0409 2.012 2.012 2.022 1.993 2.042 4,901,690 2.0131 -0.49%
2025-10-24 0 2.050 2.050 2.060 2.040 2.090 2,024,000 4,161,110 2.0559 2.022 2.022 2.032 2.012 2.062 2,051,917 2.0279 -0.97%
2025-10-23 0 2.070 2.070 2.080 1.990 2.100 7,847,000 16,105,790 2.0525 2.042 2.042 2.052 1.963 2.071 7,955,234 2.0246 2.99%
2025-10-22 0 2.010 2.010 2.020 1.980 2.030 3,909,000 7,854,760 2.0094 1.983 1.983 1.993 1.953 2.002 3,962,917 1.9821 0.00%
2025-10-21 0 2.010 2.010 2.020 2.000 2.070 3,753,000 7,576,100 2.0187 1.983 1.983 1.993 1.973 2.042 3,804,766 1.9912 -0.99%
2025-10-20 0 2.030 2.020 2.030 2.020 2.070 4,109,615 8,396,696 2.0432 2.002 1.993 2.002 1.993 2.042 4,166,299 2.0154 1.00%
2025-10-17 0 2.010 2.010 2.020 2.000 2.090 8,773,000 17,845,425 2.0341 1.983 1.983 1.993 1.973 2.062 8,894,007 2.0065 -3.83%
2025-10-16 0 2.090 2.090 2.100 2.060 2.110 9,488,602 19,801,093 2.0868 2.062 2.062 2.071 2.032 2.081 9,619,479 2.0584 2.45%
2025-10-15 0 2.040 2.040 2.060 2.010 2.070 6,415,174 13,073,374 2.0379 2.012 2.012 2.032 1.983 2.042 6,503,659 2.0102 2.00%
2025-10-14 0 2.000 2.000 2.020 1.990 2.080 8,417,000 17,009,490 2.0208 1.973 1.973 1.993 1.963 2.052 8,533,097 1.9934 -3.85%
2025-10-13 0 2.080 2.050 2.080 1.980 2.080 9,056,000 18,265,200 2.0169 2.052 2.022 2.052 1.953 2.052 9,180,910 1.9895 0.00%
2025-10-10 0 2.080 2.080 2.090 2.050 2.120 6,387,800 13,354,576 2.0906 2.052 2.052 2.062 2.022 2.091 6,475,908 2.0622 0.97%
2025-10-09 0 2.060 2.060 2.070 2.040 2.100 7,450,000 15,431,225 2.0713 2.032 2.032 2.042 2.012 2.071 7,552,759 2.0431 0.98%
2025-10-08 0 2.040 2.040 2.050 2.010 2.060 5,818,912 11,786,863 2.0256 2.012 2.012 2.022 1.983 2.032 5,899,173 1.9981 -0.49%
2025-10-06 0 2.050 2.040 2.050 2.030 2.100 4,094,000 8,385,490 2.0482 2.022 2.012 2.022 2.002 2.071 4,150,469 2.0204 -2.38%
2025-10-03 0 2.100 2.090 2.110 2.060 2.160 5,136,000 10,706,620 2.0846 2.071 2.062 2.081 2.032 2.131 5,206,841 2.0563 -1.41%
2025-10-02 0 2.130 2.110 2.130 2.080 2.150 8,294,662 17,571,650 2.1184 2.101 2.081 2.101 2.052 2.121 8,409,071 2.0896 1.91%
2025-09-30 0 2.090 2.080 2.090 2.050 2.100 4,981,000 10,320,360 2.0719 2.062 2.052 2.062 2.022 2.071 5,049,703 2.0438 0.48%
2025-09-29 0 2.080 2.060 2.080 2.020 2.090 6,558,000 13,511,580 2.0603 2.052 2.032 2.052 1.993 2.062 6,648,455 2.0323 2.97%
2025-09-26 0 2.020 2.010 2.020 2.000 2.070 8,116,600 16,452,522 2.0270 1.993 1.983 1.993 1.973 2.042 8,228,553 1.9994 -0.98%
2025-09-25 0 2.040 2.040 2.050 2.030 2.080 9,142,000 18,839,835 2.0608 2.012 2.012 2.022 2.002 2.052 9,268,097 2.0328 0.99%
2025-09-24 0 2.020 2.020 2.040 2.020 2.070 11,184,000 22,935,945 2.0508 1.993 1.993 2.012 1.993 2.042 11,338,262 2.0229 -1.94%
2025-09-23 0 2.060 2.050 2.060 2.040 2.130 14,632,000 30,242,040 2.0668 2.032 2.022 2.032 2.012 2.101 14,833,821 2.0387 -3.29%
2025-09-22 0 2.130 2.130 2.140 2.120 2.180 7,368,000 15,745,486 2.1370 2.101 2.101 2.111 2.091 2.150 7,469,628 2.1079 -2.29%
2025-09-19 0 2.180 2.170 2.180 2.150 2.200 8,853,001 19,328,686 2.1833 2.150 2.140 2.150 2.121 2.170 8,975,111 2.1536 1.40%
2025-09-18 0 2.150 2.150 2.160 2.130 2.300 20,019,405 43,781,752 2.1870 2.121 2.121 2.131 2.101 2.269 20,295,535 2.1572 -5.70%
2025-09-17 0 2.280 2.280 2.290 2.260 2.290 9,859,207 22,407,470 2.2727 2.249 2.249 2.259 2.229 2.259 9,995,196 2.2418 0.00%
2025-09-16 0 2.280 2.270 2.280 2.250 2.310 4,374,500 9,956,390 2.2760 2.249 2.239 2.249 2.219 2.279 4,434,838 2.2450 0.00%
2025-09-15 0 2.280 2.270 2.280 2.250 2.310 11,123,712 25,233,641 2.2685 2.249 2.239 2.249 2.219 2.279 11,277,143 2.2376 -1.30%
2025-09-12 0 2.310 2.310 2.320 2.310 2.360 4,744,000 11,057,940 2.3309 2.279 2.279 2.288 2.279 2.328 4,809,434 2.2992 -0.43%
2025-09-11 0 2.320 2.320 2.330 2.290 2.350 8,745,000 20,267,920 2.3177 2.288 2.288 2.298 2.259 2.318 8,865,621 2.2861 -1.69%
2025-09-10 0 2.360 2.350 2.360 2.320 2.400 13,972,500 32,727,285 2.3423 2.328 2.318 2.328 2.288 2.367 14,165,224 2.3104 -1.26%
2025-09-09 0 2.390 2.380 2.390 2.360 2.420 7,943,000 18,928,535 2.3830 2.357 2.348 2.357 2.328 2.387 8,052,559 2.3506 -1.24%
2025-09-08 0 2.420 2.410 2.420 2.330 2.420 19,934,200 47,473,542 2.3815 2.387 2.377 2.387 2.298 2.387 20,209,154 2.3491 3.42%
2025-09-05 0 2.340 2.340 2.350 2.300 2.380 25,949,000 60,998,214 2.3507 2.308 2.308 2.318 2.269 2.348 26,306,917 2.3187 1.74%
2025-09-04 0 2.300 2.300 2.310 2.290 2.360 18,396,194 42,664,062 2.3192 2.269 2.269 2.279 2.259 2.328 18,649,935 2.2876 -1.71%
2025-09-03 0 2.340 2.340 2.350 2.340 2.410 13,382,255 31,523,946 2.3557 2.308 2.308 2.318 2.308 2.377 13,566,838 2.3236 -1.68%
2025-09-02 0 2.380 2.370 2.380 2.340 2.430 21,084,124 50,122,831 2.3773 2.348 2.338 2.348 2.308 2.397 21,374,940 2.3449 -0.83%
2025-09-01 0 2.400 2.400 2.410 2.390 2.450 17,810,360 42,932,574 2.4105 2.367 2.367 2.377 2.357 2.417 18,056,020 2.3777 -0.41%
2025-08-29 0 2.410 2.410 2.420 2.410 2.490 17,216,000 42,081,549 2.4443 2.377 2.377 2.387 2.377 2.456 17,453,462 2.4111 -0.41%
2025-08-28 0 2.420 2.410 2.420 2.400 2.510 28,501,000 69,545,190 2.4401 2.387 2.377 2.387 2.367 2.476 28,894,117 2.4069 -3.59%
2025-08-27 0 2.510 2.510 2.520 2.490 2.710 36,674,000 94,006,290 2.5633 2.476 2.476 2.486 2.456 2.673 37,179,848 2.5284 -3.83%
2025-08-26 0 2.610 2.600 2.610 2.590 2.710 34,650,000 91,187,000 2.6317 2.574 2.565 2.574 2.555 2.673 35,127,931 2.5959 -3.33%
2025-08-25 0 2.700 2.690 2.700 2.470 2.720 86,458,000 226,382,550 2.6184 2.663 2.653 2.663 2.436 2.683 87,650,524 2.5828 -2.17%
2025-08-22 0 2.760 2.760 2.780 2.740 2.790 15,688,000 43,443,977 2.7692 2.722 2.722 2.742 2.703 2.752 15,904,386 2.7316 0.00%
2025-08-21 0 2.760 2.750 2.760 2.740 2.840 22,220,000 61,794,228 2.7810 2.722 2.713 2.722 2.703 2.801 22,526,483 2.7432 -2.47%
2025-08-20 0 2.830 2.830 2.840 2.760 2.900 24,603,000 69,388,554 2.8203 2.791 2.791 2.801 2.722 2.861 24,942,352 2.7820 -3.08%
2025-08-19 0 2.920 2.910 2.920 2.860 2.980 21,763,000 63,647,971 2.9246 2.880 2.870 2.880 2.821 2.939 22,063,179 2.8848 2.10%
2025-08-18 0 2.860 2.850 2.860 2.840 2.930 26,306,000 76,208,100 2.8970 2.821 2.811 2.821 2.801 2.890 26,668,841 2.8576 1.42%
2025-08-15 0 2.820 2.810 2.820 2.760 2.820 18,031,000 50,252,185 2.7870 2.782 2.772 2.782 2.722 2.782 18,279,703 2.7491 0.71%
2025-08-14 0 2.800 2.800 2.810 2.770 2.870 18,976,000 53,625,118 2.8259 2.762 2.762 2.772 2.732 2.831 19,237,738 2.7875 0.36%
2025-08-13 0 2.790 2.790 2.800 2.750 2.820 25,947,400 72,243,807 2.7842 2.752 2.752 2.762 2.713 2.782 26,305,295 2.7464 2.20%
2025-08-12 0 2.730 2.730 2.740 2.720 2.780 15,134,200 41,456,081 2.7392 2.693 2.693 2.703 2.683 2.742 15,342,948 2.7020 -0.73%
2025-08-11 0 2.750 2.740 2.750 2.740 2.830 18,885,000 52,105,925 2.7591 2.713 2.703 2.713 2.703 2.791 19,145,483 2.7216 -2.48%
2025-08-08 0 2.820 2.810 2.820 2.790 2.860 9,912,000 27,911,620 2.8159 2.782 2.772 2.782 2.752 2.821 10,048,717 2.7776 -0.70%
2025-08-07 0 2.840 2.840 2.850 2.840 2.900 12,884,000 36,812,305 2.8572 2.801 2.801 2.811 2.801 2.861 13,061,710 2.8183 -1.05%
2025-08-06 0 2.870 2.860 2.870 2.860 2.940 9,668,111 27,848,849 2.8805 2.831 2.821 2.831 2.821 2.900 9,801,464 2.8413 -1.37%
2025-08-05 0 2.910 2.900 2.910 2.860 2.930 13,160,024 38,195,014 2.9024 2.870 2.861 2.870 2.821 2.890 13,341,542 2.8629 1.39%
2025-08-04 0 2.870 2.870 2.880 2.780 2.880 9,817,000 27,796,950 2.8315 2.831 2.831 2.841 2.742 2.841 9,952,407 2.7930 1.06%
2025-08-01 0 2.840 2.840 2.850 2.810 2.890 14,740,000 41,910,912 2.8433 2.801 2.801 2.811 2.772 2.851 14,943,310 2.8047 0.00%
2025-07-31 0 2.840 2.840 2.850 2.840 2.980 33,080,000 95,119,159 2.8754 2.801 2.801 2.811 2.801 2.939 33,536,276 2.8363 -4.70%
2025-07-30 0 2.980 2.980 2.990 2.890 3.080 50,947,000 153,121,770 3.0055 2.939 2.939 2.949 2.851 3.038 51,649,717 2.9646 1.71%
2025-07-29 0 2.930 2.930 2.940 2.880 2.990 20,383,000 59,245,680 2.9066 2.890 2.890 2.900 2.841 2.949 20,664,145 2.8671 -1.01%
2025-07-28 0 2.960 2.950 2.960 2.950 3.060 20,272,000 60,618,390 2.9903 2.920 2.910 2.920 2.910 3.018 20,551,614 2.9496 -2.31%
2025-07-25 0 3.030 3.030 3.040 3.030 3.160 24,557,000 75,402,225 3.0705 2.989 2.989 2.999 2.989 3.117 24,895,717 3.0287 -1.94%
2025-07-24 0 3.090 3.090 3.100 3.010 3.120 29,037,000 89,605,370 3.0859 3.048 3.048 3.058 2.969 3.078 29,437,510 3.0439 2.66%
2025-07-23 0 3.010 3.010 3.020 3.010 3.130 29,572,000 90,543,600 3.0618 2.969 2.969 2.979 2.969 3.087 29,979,890 3.0201 -2.27%
2025-07-22 0 3.080 3.080 3.090 2.930 3.270 116,805,000 362,453,496 3.1031 3.038 3.038 3.048 2.890 3.226 118,416,103 3.0608 6.94%
2025-07-21 0 2.880 2.870 2.880 2.830 2.930 20,823,000 59,572,670 2.8609 2.841 2.831 2.841 2.791 2.890 21,110,214 2.8220 -0.35%
2025-07-18 0 2.890 2.890 2.900 2.880 3.080 76,070,000 225,445,313 2.9637 2.851 2.851 2.861 2.841 3.038 77,119,241 2.9233 0.70%
2025-07-17 0 2.870 2.860 2.870 2.800 2.890 20,318,668 57,873,270 2.8483 2.831 2.821 2.831 2.762 2.851 20,598,925 2.8095 2.14%
2025-07-16 0 2.810 2.810 2.820 2.810 2.920 34,174,000 97,749,150 2.8603 2.772 2.772 2.782 2.772 2.880 34,645,366 2.8214 -1.40%
2025-07-15 0 2.850 2.840 2.850 2.800 2.930 18,686,000 53,096,050 2.8415 2.811 2.801 2.811 2.762 2.890 18,943,738 2.8028 -1.72%
2025-07-14 0 2.900 2.890 2.900 2.860 2.960 19,159,000 55,491,145 2.8963 2.861 2.851 2.861 2.821 2.920 19,423,262 2.8569 -1.02%
2025-07-11 0 2.930 2.930 2.940 2.910 3.090 46,254,358 138,463,972 2.9935 2.890 2.890 2.900 2.870 3.048 46,892,349 2.9528 1.38%
2025-07-10 0 2.890 2.890 2.900 2.750 2.940 37,772,000 108,244,620 2.8657 2.851 2.851 2.861 2.713 2.900 38,292,993 2.8267 3.58%
2025-07-09 0 2.790 2.780 2.790 2.760 2.910 27,457,012 77,430,575 2.8201 2.752 2.742 2.752 2.722 2.870 27,835,729 2.7817 0.00%
2025-07-08 0 2.790 2.780 2.790 2.740 2.810 18,325,000 50,934,090 2.7795 2.752 2.742 2.752 2.703 2.772 18,577,759 2.7417 1.45%
2025-07-07 0 2.750 2.750 2.760 2.740 2.810 15,245,000 42,232,176 2.7702 2.713 2.713 2.722 2.703 2.772 15,455,276 2.7325 -0.72%
2025-07-04 0 2.770 2.770 2.780 2.740 2.830 19,136,000 53,117,840 2.7758 2.732 2.732 2.742 2.703 2.791 19,399,945 2.7380 -2.81%
2025-07-03 0 2.850 2.840 2.850 2.790 2.870 18,458,000 52,119,080 2.8237 2.811 2.801 2.811 2.752 2.831 18,712,593 2.7852 0.00%
2025-07-02 0 2.850 2.830 2.850 2.760 2.920 47,959,000 136,634,705 2.8490 2.811 2.791 2.811 2.722 2.880 48,620,503 2.8102 1.79%
2025-06-30 0 2.800 2.790 2.800 2.720 2.830 26,855,702 74,894,457 2.7888 2.762 2.752 2.762 2.683 2.791 27,226,125 2.7508 1.45%
2025-06-27 0 2.760 2.750 2.760 2.730 2.880 45,725,000 127,681,190 2.7924 2.722 2.713 2.722 2.693 2.841 46,355,690 2.7544 -1.78%
2025-06-26 0 2.810 2.810 2.820 2.580 3.430 236,936,001 690,523,968 2.9144 2.772 2.772 2.782 2.545 3.383 240,204,084 2.8747 6.84%
2025-06-25 0 2.630 2.620 2.630 2.480 2.640 28,264,700 72,564,546 2.5673 2.594 2.584 2.594 2.446 2.604 28,654,558 2.5324 6.48%
2025-06-24 0 2.470 2.460 2.470 2.450 2.490 11,856,000 29,277,004 2.4694 2.436 2.427 2.436 2.417 2.456 12,019,531 2.4358 1.65%
2025-06-23 0 2.430 2.420 2.430 2.350 2.450 17,548,000 42,117,940 2.4002 2.397 2.387 2.397 2.318 2.417 17,790,041 2.3675 0.83%
2025-06-20 0 2.410 2.400 2.410 2.390 2.460 11,449,000 27,663,895 2.4163 2.377 2.367 2.377 2.357 2.427 11,606,917 2.3834 0.00%
2025-06-19 0 2.410 2.410 2.420 2.410 2.530 17,095,761 41,935,089 2.4530 2.377 2.377 2.387 2.377 2.496 17,331,565 2.4196 -4.74%
2025-06-18 0 2.530 2.520 2.530 2.530 2.660 12,648,000 32,459,354 2.5664 2.496 2.486 2.496 2.496 2.624 12,822,455 2.5314 -3.07%
2025-06-17 0 2.610 2.600 2.610 2.580 2.680 11,150,000 29,235,150 2.6220 2.574 2.565 2.574 2.545 2.644 11,303,793 2.5863 -1.88%
2025-06-16 0 2.660 2.650 2.660 2.540 2.680 20,102,000 52,690,095 2.6211 2.624 2.614 2.624 2.505 2.644 20,379,269 2.5855 2.31%
2025-06-13 0 2.600 2.590 2.600 2.550 2.710 21,903,000 57,082,452 2.6061 2.565 2.555 2.565 2.515 2.673 22,205,110 2.5707 -1.89%
2025-06-12 0 2.650 2.650 2.660 2.630 2.720 19,023,000 50,603,270 2.6601 2.614 2.614 2.624 2.594 2.683 19,285,386 2.6239 -1.12%
2025-06-11 0 2.680 2.680 2.690 2.630 2.770 49,541,000 134,128,545 2.7074 2.644 2.644 2.653 2.594 2.732 50,224,324 2.6706 2.68%
2025-06-10 0 2.650 2.650 2.660 2.570 2.740 74,215,070 197,878,971 2.6663 2.574 2.574 2.584 2.497 2.662 76,391,810 2.5903 4.74%
2025-06-09 0 2.530 2.530 2.540 2.480 2.550 10,944,300 27,646,321 2.5261 2.458 2.458 2.468 2.409 2.477 11,265,298 2.4541 2.43%
2025-06-06 0 2.470 2.470 2.480 2.460 2.570 9,241,000 23,129,240 2.5029 2.400 2.400 2.409 2.390 2.497 9,512,040 2.4316 -1.98%
2025-06-05 0 2.520 2.520 2.530 2.480 2.600 22,049,000 55,923,380 2.5363 2.448 2.448 2.458 2.409 2.526 22,695,701 2.4641 1.61%
2025-06-04 0 2.480 2.480 2.490 2.390 2.520 17,794,000 43,793,390 2.4611 2.409 2.409 2.419 2.322 2.448 18,315,901 2.3910 3.33%
2025-06-03 0 2.400 2.400 2.410 2.340 2.430 6,970,000 16,746,260 2.4026 2.332 2.332 2.341 2.273 2.361 7,174,431 2.3342 3.00%
2025-06-02 0 2.330 2.330 2.340 2.270 2.420 5,570,000 12,849,740 2.3070 2.264 2.264 2.273 2.205 2.351 5,733,369 2.2412 -3.72%
2025-05-30 0 2.420 2.420 2.430 2.420 2.490 9,750,000 23,821,867 2.4433 2.351 2.351 2.361 2.351 2.419 10,035,969 2.3736 -2.42%
2025-05-29 0 2.480 2.470 2.480 2.440 2.500 11,138,000 27,466,991 2.4661 2.409 2.400 2.409 2.370 2.429 11,464,679 2.3958 0.00%
2025-05-28 0 2.480 2.470 2.480 2.350 2.540 32,832,280 80,650,663 2.4564 2.409 2.400 2.409 2.283 2.468 33,795,256 2.3864 5.53%
2025-05-27 0 2.350 2.350 2.360 2.310 2.370 8,168,000 19,190,120 2.3494 2.283 2.283 2.293 2.244 2.302 8,407,569 2.2825 1.73%
2025-05-26 0 2.310 2.310 2.320 2.310 2.370 10,261,000 23,895,550 2.3288 2.244 2.244 2.254 2.244 2.302 10,561,957 2.2624 -1.70%
2025-05-23 0 2.350 2.350 2.360 2.340 2.420 16,100,000 38,284,750 2.3779 2.283 2.283 2.293 2.273 2.351 16,572,216 2.3102 -1.67%
2025-05-22 0 2.390 2.390 2.400 2.380 2.490 14,766,000 35,836,645 2.4270 2.322 2.322 2.332 2.312 2.419 15,199,089 2.3578 -3.63%
2025-05-21 0 2.480 2.480 2.490 2.400 2.550 26,307,976 65,223,547 2.4792 2.409 2.409 2.419 2.332 2.477 27,079,593 2.4086 2.48%
2025-05-20 0 2.420 2.420 2.430 2.420 2.460 12,696,000 30,901,100 2.4339 2.351 2.351 2.361 2.351 2.390 13,068,376 2.3646 0.00%
2025-05-19 0 2.420 2.420 2.430 2.350 2.460 16,872,000 40,518,530 2.4015 2.351 2.351 2.361 2.283 2.390 17,366,859 2.3331 -0.41%
2025-05-16 0 2.430 2.430 2.440 2.420 2.540 30,410,000 74,727,110 2.4573 2.361 2.361 2.370 2.351 2.468 31,301,930 2.3873 -4.71%
2025-05-15 0 2.550 2.550 2.560 2.530 2.610 11,618,000 29,678,930 2.5546 2.477 2.477 2.487 2.458 2.536 11,958,758 2.4818 -1.92%
2025-05-14 0 2.600 2.600 2.610 2.540 2.610 13,480,000 34,754,630 2.5782 2.526 2.526 2.536 2.468 2.536 13,875,371 2.5048 1.56%
2025-05-13 0 2.560 2.550 2.560 2.550 2.680 23,681,000 61,357,345 2.5910 2.487 2.477 2.487 2.477 2.604 24,375,568 2.5172 -2.29%
2025-05-12 0 2.620 2.620 2.630 2.570 2.640 26,959,100 70,114,550 2.6008 2.545 2.545 2.555 2.497 2.565 27,749,815 2.5267 1.55%
2025-05-09 0 2.580 2.580 2.590 2.540 2.740 73,948,192 193,990,845 2.6233 2.506 2.506 2.516 2.468 2.662 76,117,104 2.5486 1.98%
2025-05-08 0 2.530 2.530 2.540 2.510 2.570 15,473,000 39,360,200 2.5438 2.458 2.458 2.468 2.438 2.497 15,926,826 2.4713 -1.17%
2025-05-07 0 2.560 2.560 2.570 2.550 2.680 19,947,000 51,921,355 2.6030 2.487 2.487 2.497 2.477 2.604 20,532,049 2.5288 0.79%
2025-05-06 0 2.540 2.540 2.550 2.520 2.570 13,391,000 34,128,390 2.5486 2.468 2.468 2.477 2.448 2.497 13,783,760 2.4760 0.00%
2025-05-02 0 2.540 2.540 2.550 2.480 2.560 7,637,546 19,316,957 2.5292 2.468 2.468 2.477 2.409 2.487 7,861,556 2.4571 0.40%
2025-04-30 0 2.530 2.530 2.540 2.520 2.610 12,556,000 32,021,059 2.5503 2.458 2.458 2.468 2.448 2.536 12,924,270 2.4776 -1.56%
2025-04-29 0 2.570 2.560 2.570 2.530 2.620 11,478,000 29,614,265 2.5801 2.497 2.487 2.497 2.458 2.545 11,814,652 2.5066 0.78%
2025-04-28 0 2.550 2.550 2.560 2.550 2.660 11,759,000 30,269,236 2.5741 2.477 2.477 2.487 2.477 2.584 12,103,893 2.5008 -3.41%
2025-04-25 0 2.640 2.640 2.650 2.600 2.730 18,444,000 49,429,670 2.6800 2.565 2.565 2.574 2.526 2.652 18,984,966 2.6036 0.00%
2025-04-24 0 2.640 2.640 2.650 2.610 2.680 10,992,000 29,105,440 2.6479 2.565 2.565 2.574 2.536 2.604 11,314,397 2.5724 0.00%
2025-04-23 0 2.640 2.640 2.650 2.620 2.680 13,983,000 37,018,870 2.6474 2.565 2.565 2.574 2.545 2.604 14,393,124 2.5720 2.33%
2025-04-22 0 2.580 2.580 2.590 2.560 2.650 18,399,000 47,689,585 2.5920 2.506 2.506 2.516 2.487 2.574 18,938,646 2.5181 -1.90%
2025-04-17 0 2.630 2.630 2.640 2.530 2.670 17,623,000 46,153,690 2.6189 2.555 2.555 2.565 2.458 2.594 18,139,885 2.5443 2.33%
2025-04-16 0 2.570 2.570 2.580 2.510 2.600 14,447,111 36,844,834 2.5503 2.497 2.497 2.506 2.438 2.526 14,870,847 2.4777 -1.15%
2025-04-15 0 2.600 2.590 2.600 2.570 2.650 14,302,000 37,193,605 2.6006 2.526 2.516 2.526 2.497 2.574 14,721,480 2.5265 -0.76%
2025-04-14 0 2.620 2.620 2.630 2.610 2.720 16,499,000 43,914,709 2.6617 2.545 2.545 2.555 2.536 2.642 16,982,918 2.5858 -1.13%
2025-04-11 0 2.650 2.650 2.660 2.600 2.700 24,270,000 64,196,943 2.6451 2.574 2.574 2.584 2.526 2.623 24,981,843 2.5697 -0.75%
2025-04-10 0 2.670 2.670 2.680 2.670 2.790 36,114,000 98,506,464 2.7277 2.594 2.594 2.604 2.594 2.711 37,173,229 2.6499 -1.84%
2025-04-09 0 2.720 2.700 2.720 2.400 2.740 30,226,000 79,007,319 2.6139 2.642 2.623 2.642 2.332 2.662 31,112,533 2.5394 5.43%
2025-04-08 0 2.580 2.580 2.590 2.460 2.640 44,059,000 112,825,350 2.5608 2.506 2.506 2.516 2.390 2.565 45,351,258 2.4878 1.57%
2025-04-07 0 2.540 2.540 2.550 2.470 2.790 59,217,000 156,052,120 2.6353 2.468 2.468 2.477 2.400 2.711 60,953,844 2.5602 -14.19%
2025-04-03 0 2.960 2.950 2.960 2.810 2.980 17,859,000 52,244,601 2.9254 2.876 2.866 2.876 2.730 2.895 18,382,807 2.8420 2.78%
2025-04-02 0 2.880 2.880 2.890 2.790 2.900 11,184,925 32,052,722 2.8657 2.798 2.798 2.808 2.711 2.817 11,512,981 2.7841 2.86%
2025-04-01 0 2.800 2.800 2.810 2.800 2.940 18,259,000 52,181,930 2.8579 2.720 2.720 2.730 2.720 2.856 18,794,539 2.7764 -2.78%
2025-03-31 0 2.880 2.870 2.880 2.800 2.920 15,144,000 43,269,315 2.8572 2.798 2.788 2.798 2.720 2.837 15,588,176 2.7758 0.00%
2025-03-28 0 2.880 2.870 2.880 2.870 3.080 21,876,000 63,968,749 2.9242 2.798 2.788 2.798 2.788 2.992 22,517,627 2.8408 -5.26%
2025-03-27 0 3.040 3.040 3.050 2.980 3.070 17,842,000 54,085,930 3.0314 2.953 2.953 2.963 2.895 2.983 18,365,309 2.9450 0.33%
2025-03-26 0 3.030 3.030 3.040 2.990 3.060 15,629,872 47,390,816 3.0321 2.944 2.944 2.953 2.905 2.973 16,088,299 2.9457 2.02%
2025-03-25 0 2.970 2.970 2.980 2.960 3.050 10,848,310 32,410,108 2.9876 2.885 2.885 2.895 2.876 2.963 11,166,493 2.9024 -1.98%
2025-03-24 0 3.030 3.030 3.040 2.970 3.110 17,667,719 53,671,532 3.0378 2.944 2.944 2.953 2.885 3.021 18,185,916 2.9513 -1.62%
2025-03-21 0 3.080 3.070 3.080 3.060 3.210 26,428,719 82,222,190 3.1111 2.992 2.983 2.992 2.973 3.119 27,203,878 3.0224 -2.53%
2025-03-20 0 3.160 3.150 3.160 3.130 3.320 24,758,000 79,133,768 3.1963 3.070 3.060 3.070 3.041 3.225 25,484,156 3.1052 -3.66%
2025-03-19 0 3.280 3.270 3.280 3.270 3.380 13,424,000 44,430,315 3.3098 3.187 3.177 3.187 3.177 3.284 13,817,728 3.2155 -1.80%
2025-03-18 0 3.340 3.330 3.340 3.280 3.430 22,648,000 75,435,850 3.3308 3.245 3.235 3.245 3.187 3.332 23,312,270 3.2359 0.00%
2025-03-17 0 3.340 3.340 3.350 3.340 3.580 42,688,152 146,589,985 3.4340 3.245 3.245 3.255 3.245 3.478 43,940,202 3.3361 -1.18%
2025-03-14 0 3.380 3.370 3.380 3.140 3.400 50,808,000 169,342,980 3.3330 3.284 3.274 3.284 3.051 3.303 52,298,207 3.2380 6.96%
2025-03-13 0 3.160 3.150 3.160 3.090 3.250 16,245,000 51,163,195 3.1495 3.070 3.060 3.070 3.002 3.157 16,721,468 3.0597 -2.47%
2025-03-12 0 3.240 3.230 3.240 3.170 3.370 29,075,000 95,406,881 3.2814 3.148 3.138 3.148 3.080 3.274 29,927,774 3.1879 -1.82%
2025-03-11 0 3.300 3.300 3.310 2.980 3.330 58,753,408 187,438,299 3.1903 3.206 3.206 3.216 2.895 3.235 60,476,655 3.0993 7.14%
2025-03-10 0 3.080 3.070 3.080 3.030 3.190 22,977,460 70,792,459 3.0810 2.992 2.983 2.992 2.944 3.099 23,651,393 2.9932 -2.84%
2025-03-07 0 3.170 3.170 3.180 3.070 3.340 53,364,000 171,286,980 3.2098 3.080 3.080 3.089 2.983 3.245 54,929,175 3.1183 0.32%
2025-03-06 0 3.160 3.150 3.160 2.980 3.210 47,845,001 147,601,363 3.0850 3.070 3.060 3.070 2.895 3.119 49,248,303 2.9971 6.04%
2025-03-05 0 2.980 2.970 2.980 2.890 3.010 22,891,925 67,613,388 2.9536 2.895 2.885 2.895 2.808 2.924 23,563,349 2.8694 0.68%
2025-03-04 0 2.960 2.950 2.960 2.840 2.970 17,023,000 49,217,219 2.8912 2.876 2.866 2.876 2.759 2.885 17,522,287 2.8088 1.02%
2025-03-03 0 2.930 2.930 2.940 2.900 3.120 31,770,731 95,283,943 2.9991 2.847 2.847 2.856 2.817 3.031 32,702,572 2.9137 -1.01%
2025-02-28 0 2.960 2.960 2.970 2.950 3.420 77,575,000 245,887,170 3.1697 2.876 2.876 2.885 2.866 3.323 79,850,287 3.0794 -7.50%
2025-02-27 0 3.200 3.200 3.210 3.050 3.350 110,992,000 361,608,660 3.2580 3.109 3.109 3.119 2.963 3.255 114,247,413 3.1651 4.23%
2025-02-26 0 3.070 3.050 3.070 2.870 3.070 42,518,000 125,741,860 2.9574 2.983 2.963 2.983 2.788 2.983 43,765,060 2.8731 8.10%
2025-02-25 0 2.840 2.840 2.850 2.820 2.980 36,123,000 104,511,670 2.8932 2.759 2.759 2.769 2.740 2.895 37,182,493 2.8108 -7.19%
2025-02-24 0 3.060 3.050 3.060 3.010 3.140 21,360,318 65,299,768 3.0571 2.973 2.963 2.973 2.924 3.051 21,986,820 2.9700 -0.33%
2025-02-21 0 3.070 3.060 3.070 2.960 3.200 51,246,408 155,604,244 3.0364 2.983 2.973 2.983 2.876 3.109 52,749,473 2.9499 -2.23%
2025-02-20 0 3.140 3.140 3.150 2.910 3.250 107,000,566 336,844,563 3.1481 3.051 3.051 3.060 2.827 3.157 110,138,910 3.0584 9.03%
2025-02-19 0 2.880 2.880 2.890 2.800 2.910 18,248,000 52,388,130 2.8709 2.798 2.798 2.808 2.720 2.827 18,783,217 2.7891 1.05%
2025-02-18 0 2.850 2.840 2.850 2.810 2.900 17,667,000 50,355,020 2.8502 2.769 2.759 2.769 2.730 2.817 18,185,176 2.7690 1.06%
2025-02-17 0 2.820 2.810 2.820 2.790 3.010 37,836,000 107,604,440 2.8440 2.740 2.730 2.740 2.711 2.924 38,945,736 2.7629 -4.73%
2025-02-14 0 2.960 2.960 2.970 2.870 2.980 21,773,000 63,977,110 2.9384 2.876 2.876 2.885 2.788 2.895 22,411,606 2.8546 3.86%
2025-02-13 0 2.850 2.850 2.860 2.830 3.040 38,238,000 112,360,330 2.9384 2.769 2.769 2.779 2.749 2.953 39,359,527 2.8547 -0.35%
2025-02-12 0 2.860 2.860 2.870 2.770 2.880 12,357,000 34,846,920 2.8200 2.779 2.779 2.788 2.691 2.798 12,719,433 2.7397 2.88%
2025-02-11 0 2.780 2.780 2.790 2.780 2.950 16,097,200 45,564,696 2.8306 2.701 2.701 2.711 2.701 2.866 16,569,333 2.7499 -4.47%
2025-02-10 0 2.910 2.910 2.920 2.810 2.980 23,994,491 69,097,668 2.8797 2.827 2.827 2.837 2.730 2.895 24,698,253 2.7977 2.83%
2025-02-07 0 2.830 2.820 2.830 2.730 2.870 20,955,000 59,170,250 2.8237 2.749 2.740 2.749 2.652 2.788 21,569,614 2.7432 3.28%
2025-02-06 0 2.740 2.740 2.750 2.660 2.740 9,239,000 24,982,940 2.7041 2.662 2.662 2.672 2.584 2.662 9,509,981 2.6270 1.48%
2025-02-05 0 2.700 2.690 2.700 2.640 2.730 11,343,000 30,492,090 2.6882 2.623 2.613 2.623 2.565 2.652 11,675,692 2.6116 -2.53%
2025-02-04 0 2.770 2.770 2.780 2.650 2.840 9,957,000 27,611,365 2.7731 2.691 2.691 2.701 2.574 2.759 10,249,040 2.6940 4.92%
2025-02-03 0 2.640 2.620 2.640 2.490 2.650 4,750,812 12,185,208 2.5649 2.565 2.545 2.565 2.419 2.574 4,890,154 2.4918 0.76%
2025-01-28 0 2.620 2.620 2.640 2.590 2.690 1,062,398 2,782,586 2.6192 2.545 2.545 2.565 2.516 2.613 1,093,558 2.5445 -1.13%
2025-01-27 0 2.650 2.650 2.660 2.620 2.700 7,851,000 20,902,520 2.6624 2.574 2.574 2.584 2.545 2.623 8,081,271 2.5865 1.15%
2025-01-24 0 2.620 2.620 2.630 2.560 2.640 10,262,083 26,847,315 2.6162 2.545 2.545 2.555 2.487 2.565 10,563,072 2.5416 1.95%
2025-01-23 0 2.570 2.570 2.580 2.560 2.680 10,931,000 28,658,790 2.6218 2.497 2.497 2.506 2.487 2.604 11,251,608 2.5471 -1.15%
2025-01-22 0 2.600 2.600 2.610 2.500 2.620 14,402,025 37,098,722 2.5759 2.526 2.526 2.536 2.429 2.545 14,824,439 2.5025 0.39%
2025-01-21 0 2.590 2.590 2.600 2.550 2.770 36,186,000 94,893,880 2.6224 2.516 2.516 2.526 2.477 2.691 37,247,341 2.5477 -5.47%
2025-01-20 0 2.740 2.740 2.750 2.720 2.910 27,522,025 77,847,971 2.8286 2.662 2.662 2.672 2.642 2.827 28,329,250 2.7480 -4.20%
2025-01-17 0 2.860 2.860 2.870 2.840 2.950 10,051,000 29,090,420 2.8943 2.779 2.779 2.788 2.759 2.866 10,345,797 2.8118 -1.38%
2025-01-16 0 2.900 2.890 2.900 2.800 2.960 23,184,000 66,831,000 2.8826 2.817 2.808 2.817 2.720 2.876 23,863,990 2.8005 5.07%
2025-01-15 0 2.760 2.750 2.760 2.750 2.850 12,376,317 34,321,777 2.7732 2.681 2.672 2.681 2.672 2.769 12,739,316 2.6942 -1.78%
2025-01-14 0 2.810 2.810 2.830 2.690 2.920 42,988,000 121,600,775 2.8287 2.730 2.730 2.749 2.613 2.837 44,248,845 2.7481 3.69%
2025-01-13 0 2.710 2.700 2.710 2.650 2.740 12,567,000 33,857,905 2.6942 2.633 2.623 2.633 2.574 2.662 12,935,592 2.6174 0.37%
2025-01-10 0 2.700 2.700 2.710 2.700 2.850 17,644,509 48,582,529 2.7534 2.623 2.623 2.633 2.623 2.769 18,162,025 2.6750 -4.93%
2025-01-09 0 2.840 2.830 2.840 2.780 2.860 12,261,000 34,586,650 2.8209 2.759 2.749 2.759 2.701 2.779 12,620,617 2.7405 1.07%
2025-01-08 0 2.810 2.810 2.820 2.780 3.020 29,896,000 84,814,680 2.8370 2.730 2.730 2.740 2.701 2.934 30,772,855 2.7562 -6.95%
2025-01-07 0 3.020 3.020 3.030 3.010 3.150 17,117,108 52,302,048 3.0555 2.934 2.934 2.944 2.924 3.060 17,619,156 2.9685 -2.89%
2025-01-06 0 3.110 3.110 3.120 3.070 3.190 17,438,800 54,305,046 3.1140 3.021 3.021 3.031 2.983 3.099 17,950,283 3.0253 -1.58%
2025-01-03 0 3.160 3.150 3.160 3.120 3.360 22,301,105 71,232,980 3.1941 3.070 3.060 3.070 3.031 3.264 22,955,200 3.1031 -3.66%
2025-01-02 0 3.280 3.280 3.290 3.230 3.430 18,298,000 60,496,330 3.3062 3.187 3.187 3.196 3.138 3.332 18,834,683 3.2120 -4.37%
2024-12-31 0 3.430 3.430 3.440 3.330 3.530 11,185,000 38,695,820 3.4596 3.332 3.332 3.342 3.235 3.429 11,513,058 3.3610 1.78%
2024-12-30 0 3.370 3.360 3.370 3.290 3.500 15,544,572 52,164,917 3.3558 3.274 3.264 3.274 3.196 3.400 16,000,497 3.2602 -2.60%
2024-12-27 0 3.460 3.460 3.470 3.380 3.590 24,137,056 83,420,791 3.4561 3.361 3.361 3.371 3.284 3.488 24,845,000 3.3576 -3.89%
2024-12-24 0 3.600 3.590 3.600 3.510 3.610 11,781,000 41,963,803 3.5620 3.497 3.488 3.497 3.410 3.507 12,126,539 3.4605 1.41%
2024-12-23 0 3.550 3.550 3.570 3.550 3.670 10,283,000 36,825,977 3.5812 3.449 3.449 3.468 3.449 3.565 10,584,602 3.4792 -1.39%
2024-12-20 0 3.600 3.600 3.620 3.550 3.680 12,007,637 43,480,580 3.6211 3.497 3.497 3.517 3.449 3.575 12,359,823 3.5179 -0.28%
2024-12-19 0 3.610 3.600 3.610 3.540 3.650 10,510,875 37,728,212 3.5894 3.507 3.497 3.507 3.439 3.546 10,819,161 3.4872 -1.90%
2024-12-18 0 3.680 3.680 3.690 3.670 3.770 10,195,000 37,699,249 3.6978 3.575 3.575 3.585 3.565 3.663 10,494,021 3.5925 -0.81%
2024-12-17 0 3.710 3.700 3.710 3.590 3.850 19,112,000 71,162,009 3.7234 3.604 3.595 3.604 3.488 3.740 19,672,558 3.6173 0.00%
2024-12-16 0 3.710 3.700 3.710 3.650 3.880 16,149,000 60,404,169 3.7404 3.604 3.595 3.604 3.546 3.769 16,622,653 3.6338 -3.13%
2024-12-13 0 3.830 3.820 3.830 3.790 4.000 34,667,000 134,380,980 3.8763 3.721 3.711 3.721 3.682 3.886 35,683,789 3.7659 -6.59%
2024-12-12 0 4.100 4.090 4.100 3.870 4.240 71,728,001 293,767,482 4.0956 3.983 3.973 3.983 3.760 4.119 73,831,795 3.9789 5.40%
2024-12-11 0 3.890 3.880 3.890 3.800 4.030 35,355,974 139,188,217 3.9368 3.779 3.769 3.779 3.692 3.915 36,392,970 3.8246 2.91%
2024-12-10 0 3.780 3.770 3.790 3.760 4.360 70,702,000 280,205,695 3.9632 3.672 3.663 3.682 3.653 4.236 72,775,701 3.8503 -5.03%
2024-12-09 0 3.980 3.980 3.990 3.420 4.150 49,337,000 186,064,970 3.7713 3.867 3.867 3.876 3.323 4.032 50,784,062 3.6638 13.71%
2024-12-06 0 3.500 3.490 3.500 3.330 3.540 20,105,000 69,737,800 3.4687 3.400 3.391 3.400 3.235 3.439 20,694,683 3.3698 4.48%
2024-12-05 0 3.350 3.350 3.360 3.320 3.450 14,860,000 49,801,475 3.3514 3.255 3.255 3.264 3.225 3.352 15,295,846 3.2559 -2.90%
2024-12-04 0 3.450 3.450 3.460 3.420 3.570 14,334,598 50,118,040 3.4963 3.352 3.352 3.361 3.323 3.468 14,755,034 3.3967 -0.86%
2024-12-03 0 3.480 3.480 3.490 3.400 3.610 17,189,000 59,873,315 3.4832 3.381 3.381 3.391 3.303 3.507 17,693,156 3.3840 -1.14%
2024-12-02 0 3.520 3.510 3.520 3.340 3.580 21,398,000 74,363,520 3.4753 3.420 3.410 3.420 3.245 3.478 22,025,607 3.3762 5.39%
2024-11-29 0 3.340 3.330 3.340 3.220 3.440 26,159,000 87,895,810 3.3601 3.245 3.235 3.245 3.128 3.342 26,926,248 3.2643 4.05%
2024-11-28 0 3.210 3.210 3.220 3.210 3.340 8,145,000 26,525,620 3.2567 3.119 3.119 3.128 3.119 3.245 8,383,894 3.1639 -3.31%
2024-11-27 0 3.320 3.320 3.330 3.100 3.350 13,879,000 45,000,630 3.2424 3.225 3.225 3.235 3.012 3.255 14,286,073 3.1500 4.73%
2024-11-26 0 3.170 3.170 3.200 3.070 3.320 20,168,095 64,795,385 3.2128 3.080 3.080 3.109 2.983 3.225 20,759,629 3.1212 2.59%
2024-11-25 0 3.090 3.060 3.090 3.020 3.120 13,433,000 41,127,115 3.0616 3.002 2.973 3.002 2.934 3.031 13,826,992 2.9744 0.98%
2024-11-22 0 3.060 3.060 3.090 3.010 3.230 21,569,301 66,671,174 3.0910 2.973 2.973 3.002 2.924 3.138 22,201,932 3.0029 -3.77%
2024-11-21 0 3.180 3.180 3.190 3.170 3.380 22,710,000 73,536,588 3.2381 3.089 3.089 3.099 3.080 3.284 23,376,088 3.1458 -5.92%
2024-11-20 0 3.380 3.380 3.390 3.300 3.450 13,688,533 46,373,314 3.3877 3.284 3.284 3.293 3.206 3.352 14,090,020 3.2912 1.50%
2024-11-19 0 3.330 3.330 3.340 3.280 3.370 6,987,000 23,247,560 3.3273 3.235 3.235 3.245 3.187 3.274 7,191,930 3.2325 0.60%
2024-11-18 0 3.310 3.310 3.330 3.280 3.380 9,718,000 32,254,880 3.3191 3.216 3.216 3.235 3.187 3.284 10,003,031 3.2245 0.00%
2024-11-15 0 3.310 3.300 3.310 3.300 3.440 14,756,934 49,590,320 3.3605 3.216 3.206 3.216 3.206 3.342 15,189,757 3.2647 -0.90%
2024-11-14 0 3.340 3.340 3.350 3.320 3.650 26,684,993 91,364,721 3.4238 3.245 3.245 3.255 3.225 3.546 27,467,668 3.3263 -7.73%
2024-11-13 0 3.620 3.620 3.630 3.500 3.670 18,855,000 67,494,060 3.5796 3.517 3.517 3.527 3.400 3.565 19,408,020 3.4776 -0.55%
2024-11-12 0 3.640 3.640 3.650 3.600 4.020 36,915,530 138,564,638 3.7536 3.536 3.536 3.546 3.497 3.905 37,998,268 3.6466 -7.85%
2024-11-11 0 3.950 3.940 3.950 3.800 4.000 34,139,845 132,974,827 3.8950 3.837 3.828 3.837 3.692 3.886 35,141,172 3.7840 -2.95%
2024-11-08 0 4.070 4.070 4.100 3.950 4.330 64,213,280 263,917,517 4.1100 3.954 3.954 3.983 3.837 4.207 66,096,666 3.9929 -0.49%
2024-11-07 0 4.090 4.080 4.090 3.530 4.150 84,784,500 339,988,688 4.0100 3.973 3.964 3.973 3.429 4.032 87,271,243 3.8958 12.98%
2024-11-06 0 3.620 3.620 3.630 3.510 3.750 35,407,700 128,487,565 3.6288 3.517 3.517 3.527 3.410 3.643 36,446,214 3.5254 -1.63%
2024-11-05 0 3.680 3.670 3.680 3.410 3.690 34,473,000 123,795,565 3.5911 3.575 3.565 3.575 3.313 3.585 35,484,099 3.4888 6.05%
2024-11-04 0 3.470 3.470 3.480 3.410 3.550 20,345,257 70,749,331 3.4774 3.371 3.371 3.381 3.313 3.449 20,941,987 3.3783 0.58%
2024-11-01 0 3.450 3.450 3.460 3.270 3.540 36,223,088 124,516,295 3.4375 3.352 3.352 3.361 3.177 3.439 37,285,517 3.3395 2.68%
2024-10-31 0 3.360 3.350 3.360 3.290 3.470 21,869,021 73,699,997 3.3701 3.264 3.255 3.264 3.196 3.371 22,510,443 3.2740 -2.04%
2024-10-30 0 3.430 3.430 3.440 3.370 3.620 26,208,521 90,858,501 3.4668 3.332 3.332 3.342 3.274 3.517 26,977,221 3.3680 -2.56%
2024-10-29 0 3.520 3.510 3.520 3.490 3.650 26,721,400 95,621,703 3.5785 3.420 3.410 3.420 3.391 3.546 27,505,143 3.4765 0.57%
2024-10-28 0 3.500 3.500 3.510 3.400 3.590 27,964,500 98,599,524 3.5259 3.400 3.400 3.410 3.303 3.488 28,784,703 3.4254 2.34%
2024-10-25 0 3.420 3.420 3.430 3.300 3.430 18,502,000 62,804,455 3.3945 3.323 3.323 3.332 3.206 3.332 19,044,667 3.2977 3.32%
2024-10-24 0 3.310 3.310 3.340 3.280 3.420 22,650,000 75,311,110 3.3250 3.216 3.216 3.245 3.187 3.323 23,314,328 3.2303 -3.50%
2024-10-23 0 3.430 3.420 3.430 3.260 3.530 43,886,500 150,721,475 3.4343 3.332 3.323 3.332 3.167 3.429 45,173,698 3.3365 4.89%
2024-10-22 0 3.270 3.260 3.270 3.180 3.360 32,474,000 106,563,990 3.2815 3.177 3.167 3.177 3.089 3.264 33,426,468 3.1880 1.55%
2024-10-21 0 3.220 3.220 3.230 3.200 3.360 56,293,603 184,390,850 3.2755 3.128 3.128 3.138 3.109 3.264 57,944,704 3.1822 -7.20%
2024-10-18 0 3.470 3.470 3.480 3.210 3.520 50,331,000 169,940,930 3.3765 3.371 3.371 3.381 3.119 3.420 51,807,216 3.2803 7.76%
2024-10-17 0 3.220 3.210 3.220 3.200 3.580 47,264,174 158,238,363 3.3480 3.128 3.119 3.128 3.109 3.478 48,650,440 3.2526 -7.20%
2024-10-16 0 3.470 3.460 3.470 3.350 3.640 56,068,174 194,910,695 3.4763 3.371 3.361 3.371 3.255 3.536 57,712,663 3.3773 2.06%
2024-10-15 0 3.400 3.400 3.410 3.340 3.800 52,374,500 184,842,202 3.5292 3.303 3.303 3.313 3.245 3.692 53,910,653 3.4287 -9.57%
2024-10-14 0 3.760 3.760 3.770 3.550 4.160 80,601,840 299,539,865 3.7163 3.653 3.653 3.663 3.449 4.041 82,965,905 3.6104 -10.05%
2024-10-10 0 4.180 4.180 4.190 3.980 4.390 90,596,001 380,413,578 4.1990 4.061 4.061 4.071 3.867 4.265 93,253,196 4.0794 8.85%
2024-10-09 0 3.840 3.840 3.860 3.630 4.450 114,140,634 454,744,577 3.9841 3.731 3.731 3.750 3.527 4.323 117,488,397 3.8705 -7.25%
2024-10-08 0 4.140 4.140 4.150 4.110 5.680 156,613,000 713,872,033 4.5582 4.022 4.022 4.032 3.993 5.518 161,206,485 4.4283 -25.27%
2024-10-07 0 5.540 5.530 5.540 5.110 5.730 74,961,601 404,381,312 5.3945 5.382 5.372 5.382 4.964 5.567 77,160,237 5.2408 10.80%
2024-10-04 0 5.000 4.990 5.000 4.670 5.140 67,468,000 333,750,528 4.9468 4.858 4.848 4.858 4.537 4.994 69,446,847 4.8058 2.67%
2024-10-03 0 4.870 4.870 4.880 4.290 5.130 96,689,000 464,054,741 4.7995 4.731 4.731 4.741 4.168 4.984 99,524,904 4.6627 0.41%
2024-10-02 0 4.850 4.840 4.850 4.640 5.320 113,449,041 559,248,470 4.9295 4.712 4.702 4.712 4.508 5.168 116,776,520 4.7890 -2.02%
2024-09-30 0 4.950 4.950 4.960 4.100 5.360 240,691,301 1,188,138,196 4.9364 4.809 4.809 4.819 3.983 5.207 247,750,816 4.7957 29.24%
2024-09-27 0 3.830 3.830 3.840 3.410 4.000 176,499,546 639,540,218 3.6235 3.721 3.721 3.731 3.313 3.886 181,676,306 3.5202 13.65%
2024-09-26 0 3.370 3.370 3.380 2.880 3.510 147,450,083 478,370,798 3.2443 3.274 3.274 3.284 2.798 3.410 151,774,818 3.1518 18.25%
2024-09-25 0 2.850 2.850 2.860 2.830 3.070 53,450,895 157,580,650 2.9481 2.769 2.769 2.779 2.749 2.983 55,018,618 2.8641 0.00%
2024-09-24 0 2.850 2.850 2.860 2.510 2.910 57,980,001 159,294,439 2.7474 2.769 2.769 2.779 2.438 2.827 59,680,564 2.6691 14.92%
2024-09-23 0 2.480 2.470 2.480 2.430 2.580 16,910,500 42,681,630 2.5240 2.409 2.400 2.409 2.361 2.506 17,406,488 2.4521 0.40%
2024-09-20 0 2.470 2.470 2.480 2.410 2.510 20,325,000 49,995,868 2.4598 2.400 2.400 2.409 2.341 2.438 20,921,136 2.3897 1.65%
2024-09-19 0 2.430 2.420 2.430 2.230 2.480 34,608,710 82,954,107 2.3969 2.361 2.351 2.361 2.166 2.409 35,623,789 2.3286 10.96%
2024-09-17 0 2.190 2.190 2.200 2.140 2.220 6,821,000 14,929,240 2.1887 2.128 2.128 2.137 2.079 2.157 7,021,061 2.1264 0.00%
2024-09-16 0 2.190 2.190 2.200 2.150 2.270 5,000,000 10,930,310 2.1861 2.128 2.128 2.137 2.089 2.205 5,146,651 2.1238 -3.95%
2024-09-13 0 2.280 2.280 2.300 2.270 2.450 20,600,170 48,339,745 2.3466 2.215 2.215 2.234 2.205 2.380 21,204,376 2.2797 0.44%
2024-09-12 0 2.270 2.270 2.280 2.260 2.330 10,342,000 23,691,633 2.2908 2.205 2.205 2.215 2.196 2.264 10,645,333 2.2255 0.44%
2024-09-11 0 2.260 2.260 2.270 2.220 2.300 8,084,819 18,307,650 2.2644 2.196 2.196 2.205 2.157 2.234 8,321,948 2.1999 -0.44%
2024-09-10 0 2.270 2.270 2.280 2.270 2.330 9,374,930 21,511,316 2.2946 2.205 2.205 2.215 2.205 2.264 9,649,898 2.2292 -1.30%
2024-09-09 0 2.300 2.300 2.310 2.280 2.380 14,991,000 34,617,680 2.3092 2.234 2.234 2.244 2.215 2.312 15,430,688 2.2434 -4.17%
2024-09-05 0 2.400 2.390 2.400 2.350 2.450 19,224,000 45,796,442 2.3823 2.332 2.322 2.332 2.283 2.380 19,787,843 2.3144 -1.23%
2024-09-04 0 2.430 2.430 2.440 2.400 2.530 13,204,000 32,194,530 2.4382 2.361 2.361 2.370 2.332 2.458 13,591,275 2.3688 -2.80%
2024-09-03 0 2.500 2.500 2.510 2.420 2.540 13,143,000 32,827,260 2.4977 2.429 2.429 2.438 2.351 2.468 13,528,486 2.4265 3.73%
2024-09-02 0 2.410 2.410 2.420 2.410 2.580 13,510,861 33,295,414 2.4643 2.341 2.341 2.351 2.341 2.506 13,907,137 2.3941 -6.95%
2024-08-30 0 2.590 2.590 2.600 2.480 2.710 28,431,413 74,449,761 2.6186 2.516 2.516 2.526 2.409 2.633 29,265,311 2.5440 4.44%
2024-08-29 0 2.480 2.470 2.480 2.350 2.490 16,881,254 41,030,362 2.4305 2.409 2.400 2.409 2.283 2.419 17,376,384 2.3613 2.48%
2024-08-28 0 2.420 2.420 2.430 2.380 2.560 19,241,000 46,682,860 2.4262 2.351 2.351 2.361 2.312 2.487 19,805,342 2.3571 -5.47%
2024-08-27 0 2.560 2.560 2.570 2.440 2.610 20,635,600 52,912,644 2.5641 2.487 2.487 2.497 2.370 2.536 21,240,846 2.4911 2.81%
2024-08-26 0 2.490 2.480 2.490 2.380 2.570 20,466,632 51,048,788 2.4942 2.419 2.409 2.419 2.312 2.497 21,066,922 2.4232 4.62%
2024-08-23 0 2.380 2.380 2.390 2.310 2.390 16,457,000 38,750,380 2.3546 2.312 2.312 2.322 2.244 2.322 16,939,686 2.2876 -1.24%
2024-08-22 0 2.410 2.400 2.410 2.340 2.440 11,607,044 27,476,552 2.3672 2.341 2.332 2.341 2.273 2.370 11,947,480 2.2998 0.00%
2024-08-21 0 2.410 2.400 2.410 2.380 2.420 7,456,000 17,888,880 2.3993 2.341 2.332 2.341 2.312 2.351 7,674,686 2.3309 -0.82%
2024-08-20 0 2.430 2.420 2.430 2.390 2.500 16,401,061 39,819,694 2.4279 2.361 2.351 2.361 2.322 2.429 16,882,107 2.3587 -0.82%
2024-08-19 0 2.450 2.450 2.460 2.440 2.540 10,392,000 25,968,470 2.4989 2.380 2.380 2.390 2.370 2.468 10,696,799 2.4277 -0.81%
2024-08-16 0 2.470 2.460 2.470 2.460 2.550 7,902,518 19,732,313 2.4970 2.400 2.390 2.400 2.390 2.477 8,134,300 2.4258 -1.59%
2024-08-15 0 2.510 2.500 2.520 2.440 2.560 25,655,004 64,534,671 2.5155 2.438 2.429 2.448 2.370 2.487 26,407,469 2.4438 0.00%
2024-08-14 0 2.510 2.510 2.520 2.500 2.660 11,637,602 29,653,766 2.5481 2.438 2.438 2.448 2.429 2.584 11,978,935 2.4755 -3.09%
2024-08-13 0 2.590 2.590 2.600 2.540 2.600 5,457,001 14,070,822 2.5785 2.516 2.516 2.526 2.468 2.526 5,617,056 2.5050 0.78%
2024-08-12 0 2.570 2.570 2.580 2.550 2.710 13,502,410 35,034,711 2.5947 2.497 2.497 2.506 2.477 2.633 13,898,438 2.5208 -4.10%
2024-08-09 0 2.680 2.670 2.680 2.660 2.770 9,888,446 26,848,684 2.7152 2.604 2.594 2.604 2.584 2.691 10,178,476 2.6378 -2.19%
2024-08-08 0 2.740 2.730 2.740 2.620 2.770 15,259,253 41,390,910 2.7125 2.662 2.652 2.662 2.545 2.691 15,706,809 2.6352 0.74%
2024-08-07 0 2.720 2.710 2.720 2.660 2.750 10,545,014 28,452,947 2.6982 2.642 2.633 2.642 2.584 2.672 10,854,301 2.6214 1.49%
2024-08-06 0 2.680 2.670 2.680 2.650 2.720 13,101,000 35,137,600 2.6821 2.604 2.594 2.604 2.574 2.642 13,485,254 2.6056 1.13%
2024-08-05 0 2.650 2.650 2.660 2.570 2.720 21,359,000 56,292,675 2.6355 2.574 2.574 2.584 2.497 2.642 21,985,463 2.5604 -1.49%
2024-08-02 0 2.690 2.690 2.700 2.680 2.770 6,604,000 17,936,100 2.7159 2.613 2.613 2.623 2.604 2.691 6,797,696 2.6386 -2.54%
2024-08-01 0 2.760 2.750 2.760 2.750 2.930 15,713,822 44,037,799 2.8025 2.681 2.672 2.681 2.672 2.847 16,174,711 2.7226 -4.83%
2024-07-31 0 2.900 2.890 2.900 2.690 2.930 25,632,191 73,337,678 2.8612 2.817 2.808 2.817 2.613 2.847 26,383,987 2.7796 8.21%
2024-07-30 0 2.680 2.680 2.690 2.610 2.700 12,347,400 32,806,126 2.6569 2.604 2.604 2.613 2.536 2.623 12,709,551 2.5812 0.75%
2024-07-29 0 2.660 2.650 2.660 2.610 2.730 14,608,000 39,339,750 2.6930 2.584 2.574 2.584 2.536 2.652 15,036,455 2.6163 -1.48%
2024-07-26 0 2.700 2.690 2.700 2.690 2.840 26,601,000 72,837,516 2.7381 2.623 2.613 2.623 2.613 2.759 27,381,212 2.6601 -2.17%
2024-07-25 0 2.760 2.750 2.760 2.750 2.820 16,790,856 46,568,754 2.7735 2.681 2.672 2.681 2.672 2.740 17,283,335 2.6944 -2.47%
2024-07-24 0 2.830 2.820 2.830 2.810 2.920 21,764,314 61,788,234 2.8390 2.749 2.740 2.749 2.730 2.837 22,402,665 2.7581 -3.08%
2024-07-23 0 2.920 2.910 2.920 2.910 3.090 21,245,380 62,809,547 2.9564 2.837 2.827 2.837 2.827 3.002 21,868,510 2.8721 -4.58%
2024-07-22 0 3.060 3.040 3.060 2.980 3.260 51,353,809 156,654,643 3.0505 2.973 2.953 2.973 2.895 3.167 52,860,025 2.9636 -10.26%
2024-07-19 0 3.410 3.400 3.410 3.390 3.630 17,756,000 61,202,585 3.4469 3.313 3.303 3.313 3.293 3.527 18,276,786 3.3487 -5.80%
2024-07-18 0 3.620 3.620 3.630 3.580 3.670 8,148,000 29,538,790 3.6253 3.517 3.517 3.527 3.478 3.565 8,386,982 3.5220 -0.55%
2024-07-17 0 3.640 3.630 3.640 3.570 3.670 8,971,000 32,550,030 3.6284 3.536 3.527 3.536 3.468 3.565 9,234,121 3.5250 1.11%
2024-07-16 0 3.600 3.590 3.600 3.530 3.630 9,594,780 34,326,092 3.5776 3.497 3.488 3.497 3.429 3.527 9,876,196 3.4756 -0.83%
2024-07-15 0 3.630 3.620 3.630 3.620 3.810 10,932,000 40,149,370 3.6726 3.527 3.517 3.527 3.517 3.701 11,252,637 3.5680 -4.72%
2024-07-12 0 3.810 3.800 3.810 3.730 3.920 11,335,000 43,507,413 3.8383 3.701 3.692 3.701 3.624 3.808 11,667,457 3.7290 2.42%
2024-07-11 0 3.720 3.720 3.730 3.650 3.760 12,165,000 45,027,640 3.7014 3.614 3.614 3.624 3.546 3.653 12,521,801 3.5959 2.76%
2024-07-10 0 3.620 3.610 3.620 3.620 3.770 9,548,000 35,079,150 3.6740 3.517 3.507 3.517 3.517 3.663 9,828,044 3.5693 -2.16%
2024-07-09 0 3.700 3.690 3.700 3.630 3.720 10,735,001 39,451,693 3.6751 3.595 3.585 3.595 3.527 3.614 11,049,860 3.5703 0.27%
2024-07-08 0 3.690 3.680 3.690 3.670 3.850 17,922,185 66,570,393 3.7144 3.585 3.575 3.585 3.565 3.740 18,447,846 3.6086 -4.16%
2024-07-05 0 3.850 3.850 3.860 3.800 3.900 8,784,000 33,855,528 3.8542 3.740 3.740 3.750 3.692 3.789 9,041,636 3.7444 0.52%
2024-07-04 0 3.830 3.820 3.830 3.750 4.040 15,035,620 57,576,318 3.8293 3.721 3.711 3.721 3.643 3.925 15,476,617 3.7202 -3.53%
2024-07-03 0 3.970 3.970 3.980 3.830 4.010 12,183,000 48,082,201 3.9467 3.857 3.857 3.867 3.721 3.896 12,540,329 3.8342 2.85%
2024-07-02 0 3.860 3.860 3.870 3.840 4.080 14,844,616 58,228,231 3.9225 3.750 3.750 3.760 3.731 3.964 15,280,011 3.8107 -4.69%
2024-06-28 0 4.050 4.050 4.060 3.970 4.170 12,022,815 49,191,341 4.0915 3.935 3.935 3.944 3.857 4.051 12,375,446 3.9749 0.75%
2024-06-27 0 4.020 4.010 4.020 3.960 4.030 9,459,000 37,793,967 3.9956 3.905 3.896 3.905 3.847 3.915 9,736,434 3.8817 0.00%
2024-06-26 0 4.020 4.020 4.040 3.970 4.080 5,761,000 23,125,437 4.0141 3.905 3.905 3.925 3.857 3.964 5,929,971 3.8998 -0.74%
2024-06-25 0 4.050 4.030 4.050 3.940 4.130 12,823,000 52,177,932 4.0691 3.935 3.915 3.935 3.828 4.012 13,199,101 3.9531 1.76%
2024-06-24 0 3.980 3.970 3.980 3.860 4.100 27,885,000 109,722,910 3.9348 3.867 3.857 3.867 3.750 3.983 28,702,872 3.8227 -2.69%
2024-06-21 0 4.090 4.080 4.090 4.030 4.160 17,444,300 71,465,355 4.0968 3.973 3.964 3.973 3.915 4.041 17,955,944 3.9800 -0.73%
2024-06-20 0 4.120 4.120 4.130 4.110 4.320 12,643,000 52,726,422 4.1704 4.003 4.003 4.012 3.993 4.197 13,013,821 4.0516 -4.19%
2024-06-19 0 4.300 4.290 4.300 4.100 4.300 21,657,000 91,138,900 4.2083 4.177 4.168 4.177 3.983 4.177 22,292,203 4.0884 3.12%
2024-06-18 0 4.170 4.160 4.170 4.110 4.360 28,492,000 119,485,820 4.1937 4.051 4.041 4.051 3.993 4.236 29,327,675 4.0742 -4.14%
2024-06-17 0 4.350 4.350 4.360 4.300 4.470 18,459,942 80,393,202 4.3550 4.226 4.226 4.236 4.177 4.343 19,001,375 4.2309 -2.68%
2024-06-14 0 4.470 4.460 4.470 4.350 4.530 25,752,000 114,287,298 4.4380 4.343 4.333 4.343 4.226 4.401 26,507,310 4.3115 0.68%
2024-06-13 0 4.440 4.440 4.450 4.410 4.550 10,434,000 46,552,081 4.4616 4.313 4.313 4.323 4.284 4.420 10,740,031 4.3344 0.91%
2024-06-12 0 4.400 4.400 4.410 4.370 4.720 28,468,500 126,250,376 4.4347 4.275 4.275 4.284 4.245 4.586 29,303,486 4.3084 -6.78%
2024-06-11 0 4.870 4.860 4.870 4.700 4.880 12,414,100 59,701,991 4.8092 4.586 4.576 4.586 4.425 4.595 13,184,295 4.5283 0.00%
2024-06-07 0 4.870 4.870 4.880 4.770 5.020 10,475,641 50,734,455 4.8431 4.586 4.586 4.595 4.491 4.727 11,125,570 4.5602 -0.81%
2024-06-06 0 4.910 4.900 4.910 4.870 5.050 8,779,000 43,114,225 4.9111 4.623 4.614 4.623 4.586 4.755 9,323,666 4.6242 -1.21%
2024-06-05 0 4.970 4.960 4.970 4.950 5.040 6,498,000 32,388,548 4.9844 4.680 4.670 4.680 4.661 4.746 6,901,148 4.6932 -0.40%
2024-06-04 0 4.990 4.980 4.990 4.870 5.000 6,575,001 32,550,164 4.9506 4.698 4.689 4.698 4.586 4.708 6,982,927 4.6614 2.04%
2024-06-03 0 4.890 4.890 4.900 4.840 4.950 6,591,000 32,258,960 4.8944 4.604 4.604 4.614 4.557 4.661 6,999,918 4.6085 2.09%
2024-05-31 0 4.790 4.760 4.790 4.750 5.070 24,164,000 117,264,253 4.8528 4.510 4.482 4.510 4.473 4.774 25,663,181 4.5694 -2.24%
2024-05-30 0 4.900 4.900 4.910 4.900 5.050 11,861,000 58,848,154 4.9615 4.614 4.614 4.623 4.614 4.755 12,596,879 4.6716 -1.21%
2024-05-29 0 4.960 4.960 4.970 4.940 5.160 12,738,000 63,974,711 5.0224 4.670 4.670 4.680 4.651 4.859 13,528,290 4.7290 -4.06%
2024-05-28 0 5.170 5.160 5.180 5.020 5.280 10,511,000 54,110,700 5.1480 4.868 4.859 4.877 4.727 4.972 11,163,123 4.8473 0.19%
2024-05-27 0 5.160 5.150 5.160 4.950 5.180 9,145,000 46,264,565 5.0590 4.859 4.849 4.859 4.661 4.877 9,712,373 4.7635 1.98%
2024-05-24 0 5.060 5.050 5.060 5.020 5.280 12,847,800 65,436,118 5.0932 4.764 4.755 4.764 4.727 4.972 13,644,902 4.7956 -3.25%
2024-05-23 0 5.230 5.230 5.240 5.210 5.420 16,253,000 85,860,230 5.2827 4.924 4.924 4.934 4.906 5.103 17,261,367 4.9741 -3.33%
2024-05-22 0 5.410 5.400 5.410 5.330 5.600 17,662,143 95,852,483 5.4270 5.094 5.085 5.094 5.019 5.273 18,757,936 5.1100 -2.17%
2024-05-21 0 5.530 5.530 5.550 5.460 5.810 21,024,000 116,633,065 5.5476 5.207 5.207 5.226 5.141 5.471 22,328,369 5.2235 -5.15%
2024-05-20 0 5.830 5.820 5.830 5.760 5.940 14,496,000 84,916,052 5.8579 5.489 5.480 5.489 5.424 5.593 15,395,360 5.5157 0.00%
2024-05-17 0 5.830 5.820 5.830 5.580 5.850 28,298,000 162,826,450 5.7540 5.489 5.480 5.489 5.254 5.508 30,053,662 5.4179 4.48%
2024-05-16 0 5.580 5.570 5.580 5.450 5.640 15,181,000 84,252,030 5.5498 5.254 5.245 5.254 5.132 5.311 16,122,858 5.2256 1.45%
2024-05-14 0 5.500 5.500 5.510 5.480 5.770 14,498,000 81,422,200 5.6161 5.179 5.179 5.188 5.160 5.433 15,397,484 5.2880 -1.61%
2024-05-13 0 5.590 5.580 5.590 5.370 5.630 16,562,000 91,556,665 5.5281 5.263 5.254 5.263 5.056 5.301 17,589,538 5.2052 -1.24%
2024-05-10 0 5.660 5.650 5.660 5.220 5.760 27,162,303 150,551,255 5.5427 5.329 5.320 5.329 4.915 5.424 28,847,505 5.2189 6.39%
2024-05-09 0 5.320 5.320 5.330 5.140 5.330 10,245,000 53,861,190 5.2573 5.009 5.009 5.019 4.840 5.019 10,880,620 4.9502 3.70%
2024-05-08 0 5.130 5.120 5.130 5.130 5.380 9,121,131 47,511,042 5.2089 4.830 4.821 4.830 4.830 5.066 9,687,024 4.9046 -3.93%
2024-05-07 0 5.340 5.330 5.340 5.270 5.430 7,350,000 39,154,110 5.3271 5.028 5.019 5.028 4.962 5.113 7,806,008 5.0159 -1.66%
2024-05-06 0 5.430 5.420 5.430 5.330 5.530 13,501,000 73,077,613 5.4128 5.113 5.103 5.113 5.019 5.207 14,338,628 5.0966 -1.63%
2024-05-03 0 5.520 5.520 5.530 5.420 5.690 9,900,000 54,482,010 5.5032 5.198 5.198 5.207 5.103 5.358 10,514,215 5.1817 1.10%
2024-05-02 0 5.460 5.450 5.460 4.900 5.480 19,079,000 101,446,010 5.3172 5.141 5.132 5.141 4.614 5.160 20,262,698 5.0065 10.08%
2024-04-30 0 4.960 4.960 4.970 4.880 5.150 10,601,000 52,588,156 4.9607 4.670 4.670 4.680 4.595 4.849 11,258,706 4.6709 -1.78%
2024-04-29 0 5.050 5.040 5.050 4.880 5.270 22,902,000 116,052,800 5.0674 4.755 4.746 4.755 4.595 4.962 24,322,884 4.7713 1.41%
2024-04-26 0 4.980 4.970 4.980 4.740 5.000 34,027,501 165,015,475 4.8495 4.689 4.680 4.689 4.463 4.708 36,138,633 4.5662 3.97%
2024-04-25 0 4.790 4.770 4.790 4.650 4.950 11,819,000 56,710,410 4.7982 4.510 4.491 4.510 4.378 4.661 12,552,274 4.5179 0.63%
2024-04-24 0 4.760 4.760 4.770 4.610 4.830 10,385,000 49,167,780 4.7345 4.482 4.482 4.491 4.341 4.548 11,029,305 4.4579 0.42%
2024-04-23 0 4.740 4.740 4.750 4.560 4.820 10,447,600 49,332,656 4.7219 4.463 4.463 4.473 4.294 4.538 11,095,789 4.4461 3.72%
2024-04-22 0 4.570 4.570 4.580 4.550 4.780 12,685,000 59,073,250 4.6569 4.303 4.303 4.312 4.284 4.501 13,472,002 4.3849 -2.97%
2024-04-19 0 4.710 4.710 4.720 4.600 4.870 14,313,000 67,055,680 4.6849 4.435 4.435 4.444 4.331 4.586 15,201,006 4.4113 -3.29%
2024-04-18 0 4.870 4.860 4.870 4.800 4.960 8,491,000 41,546,440 4.8930 4.586 4.576 4.586 4.520 4.670 9,017,798 4.6072 -0.20%
2024-04-17 0 4.880 4.880 4.890 4.830 5.060 15,455,456 75,894,817 4.9106 4.595 4.595 4.604 4.548 4.764 16,414,342 4.6237 -0.81%
2024-04-16 0 4.920 4.920 4.940 4.920 5.190 11,120,000 55,687,090 5.0078 4.633 4.633 4.651 4.633 4.887 11,809,906 4.7153 -5.57%
2024-04-15 0 5.210 5.210 5.230 5.180 5.310 8,755,177 45,719,277 5.2220 4.906 4.906 4.924 4.877 5.000 9,298,365 4.9169 -2.25%
2024-04-12 0 5.330 5.320 5.330 5.320 5.670 11,818,000 64,110,410 5.4248 5.019 5.009 5.019 5.009 5.339 12,551,211 5.1079 -5.16%
2024-04-11 0 5.620 5.620 5.630 5.420 5.650 7,420,000 41,104,235 5.5397 5.292 5.292 5.301 5.103 5.320 7,880,351 5.2160 0.90%
2024-04-10 0 5.570 5.570 5.590 5.380 5.630 8,359,000 46,333,800 5.5430 5.245 5.245 5.263 5.066 5.301 8,877,608 5.2192 2.96%
2024-04-09 0 5.410 5.410 5.420 5.300 5.530 5,330,127 29,022,770 5.4450 5.094 5.094 5.103 4.990 5.207 5,660,818 5.1270 2.08%
2024-04-08 0 5.300 5.290 5.300 5.120 5.500 15,035,000 79,860,731 5.3117 4.990 4.981 4.990 4.821 5.179 15,967,800 5.0014 0.00%
2024-04-05 0 5.300 5.300 5.310 5.220 5.440 4,137,000 21,899,881 5.2937 4.990 4.990 5.000 4.915 5.122 4,393,667 4.9844 -2.21%
2024-04-03 0 5.420 5.410 5.420 5.340 5.600 8,927,256 48,487,572 5.4314 5.103 5.094 5.103 5.028 5.273 9,481,120 5.1141 -2.69%
2024-04-02 0 5.570 5.560 5.570 5.490 5.790 8,876,000 49,640,955 5.5927 5.245 5.235 5.245 5.169 5.452 9,426,684 5.2660 -1.24%
2024-03-28 0 5.640 5.630 5.640 5.280 5.700 16,894,000 93,943,836 5.5608 5.311 5.301 5.311 4.972 5.367 17,942,136 5.2359 7.02%
2024-03-27 0 5.270 5.260 5.270 5.260 5.580 19,575,871 105,056,521 5.3666 4.962 4.953 4.962 4.953 5.254 20,790,396 5.0531 -4.87%
2024-03-26 0 5.540 5.530 5.540 5.390 5.630 18,856,000 104,033,030 5.5172 5.216 5.207 5.216 5.075 5.301 20,025,863 5.1949 -1.07%
2024-03-25 0 5.600 5.590 5.600 5.530 6.120 21,602,000 123,016,127 5.6947 5.273 5.263 5.273 5.207 5.762 22,942,230 5.3620 -4.44%
2024-03-22 0 5.860 5.860 5.870 5.840 6.150 19,369,000 114,733,125 5.9235 5.518 5.518 5.527 5.499 5.791 20,570,690 5.5775 -4.40%
2024-03-21 0 6.130 6.130 6.150 6.050 6.310 15,847,746 97,859,784 6.1750 5.772 5.772 5.791 5.697 5.941 16,830,971 5.8143 2.00%
2024-03-20 0 6.010 6.010 6.030 5.770 6.040 13,049,576 77,786,709 5.9609 5.659 5.659 5.678 5.433 5.687 13,859,197 5.6126 2.56%
2024-03-19 0 5.860 5.860 5.870 5.720 5.950 10,626,000 62,171,019 5.8508 5.518 5.518 5.527 5.386 5.602 11,285,258 5.5090 -2.01%
2024-03-18 0 5.980 5.980 5.990 5.740 6.020 11,573,714 68,171,595 5.8902 5.631 5.631 5.640 5.405 5.668 12,291,770 5.5461 0.17%
2024-03-15 0 5.970 5.960 5.970 5.880 6.030 18,615,563 110,690,911 5.9461 5.621 5.612 5.621 5.537 5.678 19,770,508 5.5988 -1.16%
2024-03-14 0 6.040 6.030 6.040 5.910 6.270 22,951,324 138,596,629 6.0387 5.687 5.678 5.687 5.565 5.904 24,375,268 5.6860 1.17%
2024-03-13 0 5.970 5.960 5.970 5.850 6.080 22,004,715 131,051,241 5.9556 5.621 5.612 5.621 5.508 5.725 23,369,930 5.6077 -0.33%
2024-03-12 0 5.990 5.980 5.990 5.270 6.050 43,172,000 249,156,800 5.7713 5.640 5.631 5.640 4.962 5.697 45,850,474 5.4341 12.81%
2024-03-11 0 5.310 5.300 5.310 5.090 5.320 14,202,001 74,162,935 5.2220 5.000 4.990 5.000 4.793 5.009 15,083,120 4.9169 4.12%
2024-03-08 0 5.100 5.090 5.100 5.010 5.260 16,304,000 83,841,670 5.1424 4.802 4.793 4.802 4.717 4.953 17,315,532 4.8420 3.24%
2024-03-07 0 4.940 4.940 4.950 4.900 5.280 12,824,835 64,619,991 5.0387 4.651 4.651 4.661 4.614 4.972 13,620,512 4.7443 -5.73%
2024-03-06 0 5.240 5.230 5.240 4.970 5.300 12,621,000 65,038,409 5.1532 4.934 4.924 4.934 4.680 4.990 13,404,031 4.8522 4.80%
2024-03-05 0 5.000 5.000 5.020 5.000 5.220 16,679,773 84,761,322 5.0817 4.708 4.708 4.727 4.708 4.915 17,714,618 4.7848 -5.48%
2024-03-04 0 5.290 5.280 5.290 5.270 5.560 11,919,500 63,691,295 5.3435 4.981 4.972 4.981 4.962 5.235 12,659,009 5.0313 -3.64%
2024-03-01 0 5.490 5.490 5.500 5.270 5.500 11,167,001 60,286,085 5.3986 5.169 5.169 5.179 4.962 5.179 11,859,823 5.0832 0.92%
2024-02-29 0 5.440 5.430 5.440 5.370 5.670 19,321,138 106,486,306 5.5114 5.122 5.113 5.122 5.056 5.339 20,519,859 5.1894 0.74%
2024-02-28 0 5.400 5.400 5.420 5.380 5.800 19,619,000 109,215,273 5.5668 5.085 5.085 5.103 5.066 5.461 20,836,201 5.2416 -6.41%
2024-02-27 0 5.770 5.770 5.780 5.410 5.810 22,830,256 127,660,543 5.5917 5.433 5.433 5.442 5.094 5.471 24,246,689 5.2651 5.10%
2024-02-26 0 5.490 5.490 5.500 5.260 5.770 31,401,854 174,362,243 5.5526 5.169 5.169 5.179 4.953 5.433 33,350,086 5.2282 4.77%
2024-02-23 0 5.240 5.230 5.240 5.050 5.430 53,348,115 277,682,356 5.2051 4.934 4.924 4.934 4.755 5.113 56,657,935 4.9010 2.95%
2024-02-22 0 5.090 5.090 5.100 4.860 5.090 9,016,000 44,785,100 4.9673 4.793 4.793 4.802 4.576 4.793 9,575,370 4.6771 2.21%
2024-02-21 0 4.980 4.980 4.990 4.620 5.060 19,116,384 94,353,478 4.9357 4.689 4.689 4.698 4.350 4.764 20,302,401 4.6474 5.29%
2024-02-20 0 4.730 4.730 4.740 4.620 4.820 11,909,000 55,849,435 4.6897 4.454 4.454 4.463 4.350 4.538 12,647,857 4.4157 -1.25%
2024-02-19 0 4.790 4.780 4.790 4.730 5.120 23,590,700 114,724,168 4.8631 4.510 4.501 4.510 4.454 4.821 25,054,312 4.5790 -6.26%
2024-02-16 0 5.110 5.110 5.120 4.710 5.130 10,609,000 53,177,667 5.0125 4.811 4.811 4.821 4.435 4.830 11,267,203 4.7197 7.35%
2024-02-15 0 4.760 4.750 4.760 4.580 4.850 5,522,000 26,112,315 4.7288 4.482 4.473 4.482 4.312 4.567 5,864,596 4.4525 0.85%
2024-02-14 0 4.720 4.710 4.720 4.420 4.790 6,054,000 27,899,838 4.6085 4.444 4.435 4.444 4.162 4.510 6,429,602 4.3393 -0.84%
2024-02-09 0 4.760 4.750 4.760 4.680 4.960 3,824,000 18,191,431 4.7572 4.482 4.473 4.482 4.407 4.670 4,061,248 4.4793 -2.86%
2024-02-08 0 4.900 4.900 4.910 4.630 4.980 11,537,812 55,969,959 4.8510 4.614 4.614 4.623 4.360 4.689 12,253,640 4.5676 3.59%
2024-02-07 0 4.730 4.720 4.730 4.700 5.230 25,357,268 124,804,979 4.9219 4.454 4.444 4.454 4.425 4.924 26,930,482 4.6343 0.42%
2024-02-06 0 4.710 4.700 4.710 4.420 4.750 13,242,000 61,103,323 4.6144 4.435 4.425 4.435 4.162 4.473 14,063,559 4.3448 4.67%
2024-02-05 0 4.500 4.490 4.500 4.470 4.760 9,713,730 44,488,096 4.5799 4.237 4.228 4.237 4.209 4.482 10,316,389 4.3124 -1.10%
2024-02-02 0 4.550 4.520 4.550 4.470 4.900 6,805,013 31,635,138 4.6488 4.284 4.256 4.284 4.209 4.614 7,227,209 4.3772 -4.01%
2024-02-01 0 4.740 4.730 4.740 4.520 4.800 12,255,000 57,818,060 4.7179 4.463 4.454 4.463 4.256 4.520 13,015,324 4.4423 3.04%
2024-01-31 0 4.600 4.590 4.600 4.570 4.830 7,482,000 34,772,579 4.6475 4.331 4.322 4.331 4.303 4.548 7,946,198 4.3760 -4.76%
2024-01-30 0 4.830 4.830 4.840 4.780 5.030 5,314,001 25,844,725 4.8635 4.548 4.548 4.557 4.501 4.736 5,643,692 4.5794 -4.36%
2024-01-29 0 5.050 5.030 5.050 4.970 5.230 5,582,000 28,387,985 5.0856 4.755 4.736 4.755 4.680 4.924 5,928,318 4.7885 0.00%
2024-01-26 0 5.050 5.040 5.050 5.040 5.290 5,638,000 29,031,656 5.1493 4.755 4.746 4.755 4.746 4.981 5,987,792 4.8485 -3.63%
2024-01-25 0 5.240 5.230 5.240 5.040 5.280 6,439,588 33,375,777 5.1829 4.934 4.924 4.934 4.746 4.972 6,839,112 4.8801 -0.38%
2024-01-24 0 5.260 5.250 5.260 4.980 5.310 14,800,959 76,241,704 5.1511 4.953 4.943 4.953 4.689 5.000 15,719,239 4.8502 4.16%
2024-01-23 0 5.050 5.040 5.050 4.770 5.140 13,659,360 68,514,593 5.0159 4.755 4.746 4.755 4.491 4.840 14,506,813 4.7229 5.87%
2024-01-22 0 4.770 4.760 4.770 4.640 5.090 16,080,000 77,060,988 4.7924 4.491 4.482 4.491 4.369 4.793 17,077,634 4.5124 -6.29%
2024-01-19 0 5.090 5.080 5.090 5.040 5.270 8,164,448 41,662,909 5.1030 4.793 4.783 4.793 4.746 4.962 8,670,986 4.8049 -2.12%
2024-01-18 0 5.200 5.190 5.200 5.050 5.230 14,946,100 77,096,702 5.1583 4.896 4.887 4.896 4.755 4.924 15,873,385 4.8570 1.36%
2024-01-17 0 5.130 5.120 5.130 5.050 5.400 20,127,000 103,553,783 5.1450 4.830 4.821 4.830 4.755 5.085 21,375,718 4.8445 -4.11%
2024-01-16 0 5.350 5.350 5.360 5.260 5.450 7,843,194 41,945,197 5.3480 5.037 5.037 5.047 4.953 5.132 8,329,801 5.0356 -0.74%
2024-01-15 0 5.390 5.390 5.400 5.310 5.530 6,422,000 34,668,662 5.3984 5.075 5.075 5.085 5.000 5.207 6,820,433 5.0831 -2.53%
2024-01-12 0 5.530 5.520 5.530 5.500 5.790 15,135,000 84,955,235 5.6132 5.207 5.198 5.207 5.179 5.452 16,074,005 5.2853 1.10%
2024-01-11 0 5.470 5.470 5.480 5.360 5.580 10,635,000 58,052,898 5.4587 5.150 5.150 5.160 5.047 5.254 11,294,816 5.1398 -0.91%
2024-01-10 0 5.520 5.510 5.520 5.400 5.650 14,953,403 82,276,189 5.5022 5.198 5.188 5.198 5.085 5.320 15,881,141 5.1807 1.10%
2024-01-09 0 5.460 5.460 5.470 5.400 5.720 16,558,600 91,435,046 5.5219 5.141 5.141 5.150 5.085 5.386 17,585,927 5.1993 0.92%
2024-01-08 0 5.410 5.390 5.410 5.300 5.720 14,580,128 79,144,496 5.4282 5.094 5.075 5.094 4.990 5.386 15,484,707 5.1111 -4.25%
2024-01-05 0 5.650 5.640 5.650 5.560 5.800 10,078,513 56,985,482 5.6542 5.320 5.311 5.320 5.235 5.461 10,703,803 5.3239 -0.88%
2024-01-04 0 5.700 5.690 5.700 5.640 5.760 11,016,033 62,639,397 5.6862 5.367 5.358 5.367 5.311 5.424 11,699,489 5.3540 -0.87%
2024-01-03 0 5.750 5.740 5.750 5.580 5.780 7,577,100 43,004,126 5.6755 5.414 5.405 5.414 5.254 5.442 8,047,198 5.3440 1.23%
2024-01-02 0 5.680 5.670 5.680 5.630 6.190 11,996,000 69,263,435 5.7739 5.348 5.339 5.348 5.301 5.828 12,740,255 5.4366 -6.89%
2023-12-29 0 6.100 6.080 6.100 6.050 6.180 8,472,500 51,632,110 6.0941 5.744 5.725 5.744 5.697 5.819 8,998,150 5.7381 0.33%
2023-12-28 0 6.080 6.070 6.080 5.920 6.130 11,713,500 70,944,025 6.0566 5.725 5.715 5.725 5.574 5.772 12,440,228 5.7028 3.93%
2023-12-27 0 5.850 5.840 5.850 5.750 6.070 7,501,468 43,836,363 5.8437 5.508 5.499 5.508 5.414 5.715 7,966,874 5.5023 -2.50%
2023-12-22 0 6.000 5.990 6.000 5.920 6.140 7,920,000 47,508,294 5.9985 5.649 5.640 5.649 5.574 5.781 8,411,372 5.6481 -2.28%
2023-12-21 0 6.140 6.140 6.150 5.950 6.190 7,976,000 48,546,401 6.0866 5.781 5.781 5.791 5.602 5.828 8,470,846 5.7310 2.68%
2023-12-20 0 5.980 5.970 5.980 5.950 6.130 10,550,852 63,549,189 6.0231 5.631 5.621 5.631 5.602 5.772 11,205,447 5.6713 0.67%
2023-12-19 0 5.940 5.930 5.940 5.830 6.160 15,143,000 89,819,707 5.9314 5.593 5.584 5.593 5.489 5.800 16,082,501 5.5849 -3.88%
2023-12-18 0 6.180 6.170 6.180 6.160 6.550 11,360,000 71,275,015 6.2742 5.819 5.810 5.819 5.800 6.167 12,064,796 5.9077 -6.08%
2023-12-15 0 6.580 6.580 6.590 6.390 6.700 10,832,488 71,298,681 6.5819 6.196 6.196 6.205 6.017 6.309 11,504,556 6.1974 4.44%
2023-12-14 0 6.300 6.290 6.300 6.270 6.550 14,695,796 93,595,155 6.3688 5.932 5.923 5.932 5.904 6.167 15,607,551 5.9968 1.94%
2023-12-13 0 6.180 6.180 6.190 6.110 6.370 11,085,000 68,806,366 6.2072 5.819 5.819 5.828 5.753 5.998 11,772,735 5.8446 -3.74%
2023-12-12 0 6.420 6.410 6.420 6.400 6.620 11,401,000 74,014,098 6.4919 6.045 6.036 6.045 6.026 6.233 12,108,340 6.1127 -1.53%
2023-12-11 0 6.520 6.510 6.520 6.310 6.710 14,263,340 91,699,379 6.4290 6.139 6.130 6.139 5.941 6.318 15,148,265 6.0535 -2.83%
2023-12-08 0 6.710 6.710 6.730 6.580 6.790 12,207,000 81,413,500 6.6694 6.318 6.318 6.337 6.196 6.393 12,964,346 6.2798 0.15%
2023-12-07 0 6.700 6.690 6.700 6.610 6.890 8,189,763 54,645,377 6.6724 6.309 6.299 6.309 6.224 6.488 8,697,872 6.2826 -2.90%
2023-12-06 0 6.900 6.890 6.900 6.780 7.080 6,345,656 43,934,381 6.9235 6.497 6.488 6.497 6.384 6.666 6,739,353 6.5191 -0.72%
2023-12-05 0 6.950 6.940 6.960 6.850 7.130 8,926,000 61,870,598 6.9315 6.544 6.535 6.553 6.450 6.713 9,479,786 6.5266 -1.42%
2023-12-04 0 7.050 7.030 7.050 6.910 7.250 14,404,862 102,269,114 7.0996 6.638 6.619 6.638 6.506 6.826 15,298,567 6.6849 -2.35%
2023-12-01 0 7.220 7.210 7.220 7.210 7.970 31,962,411 242,903,356 7.5997 6.798 6.789 6.798 6.789 7.504 33,945,421 7.1557 -8.49%
2023-11-30 0 7.890 7.890 7.900 7.770 8.070 92,618,042 731,188,114 7.8947 7.429 7.429 7.439 7.316 7.599 98,364,244 7.4335 -0.25%
2023-11-29 0 7.910 7.910 7.940 7.770 8.240 25,161,260 198,545,009 7.8909 7.448 7.448 7.476 7.316 7.759 26,722,313 7.4299 -4.00%
2023-11-28 0 8.240 8.240 8.250 8.140 8.430 11,978,803 98,951,855 8.2606 7.759 7.759 7.768 7.664 7.938 12,721,991 7.7780 -0.24%
2023-11-27 0 8.260 8.260 8.290 8.210 8.360 10,519,600 87,056,932 8.2757 7.777 7.777 7.806 7.730 7.872 11,172,256 7.7922 -0.60%
2023-11-24 0 8.310 8.310 8.340 8.220 8.540 10,653,000 88,811,506 8.3368 7.825 7.825 7.853 7.740 8.041 11,313,933 7.8497 -2.69%
2023-11-23 0 8.540 8.530 8.540 8.310 8.540 11,377,000 95,549,215 8.3985 8.041 8.032 8.041 7.825 8.041 12,082,851 7.9078 2.64%
2023-11-22 0 8.320 8.310 8.320 8.250 8.560 12,023,000 100,191,234 8.3333 7.834 7.825 7.834 7.768 8.060 12,768,930 7.8465 -1.30%
2023-11-21 0 8.430 8.430 8.440 8.400 8.950 9,025,202 77,375,672 8.5733 7.938 7.938 7.947 7.909 8.427 9,585,143 8.0725 -3.66%
2023-11-20 0 8.750 8.730 8.750 8.210 8.870 14,283,439 122,995,844 8.6111 8.239 8.220 8.239 7.730 8.352 15,169,611 8.1080 5.68%
2023-11-17 0 8.280 8.280 8.290 8.260 8.590 10,489,931 87,840,761 8.3738 7.796 7.796 7.806 7.777 8.088 11,140,747 7.8846 -3.83%
2023-11-16 0 8.610 8.610 8.620 8.510 8.710 8,128,700 69,969,117 8.6077 8.107 8.107 8.116 8.013 8.201 8,633,020 8.1048 -1.03%
2023-11-15 0 8.700 8.680 8.700 8.350 8.810 21,850,000 186,717,780 8.5454 8.192 8.173 8.192 7.862 8.295 23,205,616 8.0462 1.16%
2023-11-14 0 8.600 8.590 8.600 8.550 9.200 13,444,800 118,624,414 8.8231 8.098 8.088 8.098 8.051 8.663 14,278,941 8.3076 -6.11%
2023-11-13 0 9.160 9.150 9.160 8.700 9.190 7,465,604 66,921,933 8.9640 8.625 8.615 8.625 8.192 8.653 7,928,784 8.4404 5.53%
2023-11-10 0 8.680 8.660 8.680 8.560 8.800 7,100,000 61,549,748 8.6690 8.173 8.154 8.173 8.060 8.286 7,540,498 8.1626 -0.12%
2023-11-09 0 8.690 8.680 8.690 8.600 9.020 11,717,000 102,264,311 8.7279 8.182 8.173 8.182 8.098 8.493 12,443,945 8.2180 -3.77%
2023-11-08 0 9.030 9.020 9.030 8.900 9.240 13,697,700 123,736,663 9.0334 8.502 8.493 8.502 8.380 8.700 14,547,532 8.5057 1.46%
2023-11-07 0 8.900 8.890 8.900 8.860 9.450 19,547,525 177,847,569 9.0982 8.380 8.371 8.380 8.342 8.898 20,760,291 8.5667 -1.55%
2023-11-06 0 9.040 9.030 9.040 8.510 9.070 24,304,001 215,846,799 8.8811 8.512 8.502 8.512 8.013 8.540 25,811,868 8.3623 8.26%
2023-11-03 0 8.350 8.340 8.350 7.950 8.430 21,431,000 175,645,652 8.1959 7.862 7.853 7.862 7.486 7.938 22,760,621 7.7171 5.03%
2023-11-02 0 7.950 7.930 7.950 7.640 8.080 21,839,700 171,608,084 7.8576 7.486 7.467 7.486 7.194 7.608 23,194,677 7.3986 0.25%
2023-11-01 0 7.930 7.920 7.930 7.900 8.650 22,208,000 178,563,081 8.0405 7.467 7.457 7.467 7.439 8.145 23,585,827 7.5708 -6.71%
2023-10-31 0 8.500 8.500 8.510 8.200 8.630 11,427,385 96,032,970 8.4038 8.003 8.003 8.013 7.721 8.126 12,136,362 7.9128 -1.39%
2023-10-30 0 8.620 8.620 8.630 8.440 8.770 15,340,000 132,214,975 8.6190 8.116 8.116 8.126 7.947 8.258 16,291,723 8.1155 -0.92%
2023-10-27 0 8.700 8.690 8.700 8.580 9.080 15,548,254 136,979,126 8.8099 8.192 8.182 8.192 8.079 8.550 16,512,898 8.2953 -0.23%
2023-10-26 0 8.720 8.710 8.720 8.250 8.810 18,493,800 157,045,757 8.4918 8.211 8.201 8.211 7.768 8.295 19,641,191 7.9957 1.16%
2023-10-25 0 8.620 8.620 8.640 8.540 9.310 15,847,920 140,537,415 8.8679 8.116 8.116 8.135 8.041 8.766 16,831,155 8.3498 -0.46%
2023-10-24 0 8.660 8.660 8.680 8.600 9.040 9,897,747 86,093,156 8.6983 8.154 8.154 8.173 8.098 8.512 10,511,822 8.1901 -4.20%
2023-10-20 0 9.040 9.040 9.050 8.880 9.270 9,521,152 86,773,574 9.1138 8.512 8.512 8.521 8.361 8.728 10,111,863 8.5814 -0.55%
2023-10-19 0 9.090 9.090 9.100 9.020 9.400 11,185,206 102,443,312 9.1588 8.559 8.559 8.568 8.493 8.851 11,879,158 8.6238 -4.01%
2023-10-18 0 9.470 9.470 9.480 9.420 9.800 9,414,693 90,153,673 9.5758 8.917 8.917 8.926 8.870 9.228 9,998,799 9.0165 -3.37%
2023-10-17 0 9.800 9.790 9.800 9.700 10.00 6,176,646 60,662,606 9.8213 9.228 9.218 9.228 9.133 9.416 6,559,857 9.2476 0.20%
2023-10-16 0 9.780 9.760 9.780 9.720 10.22 6,331,642 62,577,498 9.8833 9.209 9.190 9.209 9.152 9.623 6,724,469 9.3059 -3.36%
2023-10-13 0 10.12 10.10 10.12 10.06 10.76 8,738,288 89,669,950 10.262 9.529 9.510 9.529 9.472 10.13 9,280,428 9.6623 -6.64%
2023-10-12 0 10.84 10.82 10.84 10.66 11.30 8,855,798 96,271,704 10.871 10.21 10.19 10.21 10.04 10.64 9,405,229 10.236 -0.91%
2023-10-11 0 10.94 10.94 10.98 10.80 11.26 11,380,300 125,303,684 11.011 10.30 10.30 10.34 10.17 10.60 12,086,356 10.367 -0.18%
2023-10-10 0 10.96 10.94 10.96 10.56 10.98 7,046,000 76,560,070 10.866 10.32 10.30 10.32 9.943 10.34 7,483,147 10.231 3.40%
2023-10-09 0 10.60 10.60 10.62 10.44 10.80 4,191,931 44,356,672 10.581 9.981 9.981 10.000 9.830 10.17 4,452,006 9.9633 -1.49%
2023-10-06 0 10.76 10.76 10.78 10.60 11.02 1,766,000 19,162,610 10.851 10.13 10.13 10.15 9.981 10.38 1,875,566 10.217 0.37%
2023-10-05 0 10.72 10.70 10.72 10.48 10.86 2,779,630 29,805,643 10.723 10.09 10.07 10.09 9.868 10.23 2,952,084 10.096 2.29%
2023-10-04 0 10.48 10.46 10.48 10.42 10.70 2,348,000 24,692,285 10.516 9.868 9.849 9.868 9.811 10.07 2,493,674 9.9020 -1.69%
2023-10-03 0 10.66 10.66 10.68 10.34 10.72 5,928,000 62,423,523 10.530 10.04 10.04 10.06 9.736 10.09 6,295,785 9.9151 0.00%
2023-09-29 0 10.66 10.66 10.68 10.20 10.74 3,689,000 39,167,313 10.617 10.04 10.04 10.06 9.604 10.11 3,917,873 9.9971 4.10%
2023-09-28 0 10.24 10.22 10.24 10.22 10.52 6,676,000 68,767,062 10.301 9.642 9.623 9.642 9.623 9.905 7,090,192 9.6989 -2.10%
2023-09-27 0 10.46 10.44 10.46 10.34 10.60 6,217,000 64,912,929 10.441 9.849 9.830 9.849 9.736 9.981 6,602,715 9.8312 0.77%
2023-09-26 0 10.38 10.36 10.38 10.22 10.64 10,147,000 105,185,365 10.366 9.774 9.755 9.774 9.623 10.02 10,776,539 9.7606 -2.44%
2023-09-25 0 10.64 10.62 10.64 10.48 10.82 4,197,900 44,669,588 10.641 10.02 10.000 10.02 9.868 10.19 4,458,346 10.019 -0.75%
2023-09-22 0 10.72 10.72 10.74 10.02 10.74 13,881,290 144,748,397 10.428 10.09 10.09 10.11 9.435 10.11 14,742,512 9.8184 0.94%
2023-09-21 0 10.62 10.60 10.62 10.28 10.66 11,605,368 122,510,542 10.556 10.000 9.981 10.000 9.679 10.04 12,325,387 9.9397 -0.56%
2023-09-20 0 10.68 10.66 10.68 10.54 11.26 15,898,053 169,588,018 10.667 10.06 10.04 10.06 9.924 10.60 16,884,399 10.044 -4.47%
2023-09-19 0 11.18 11.18 11.20 11.00 11.68 10,387,071 115,649,262 11.134 10.53 10.53 10.55 10.36 11.00 11,031,505 10.484 -3.12%
2023-09-18 0 11.54 11.54 11.56 11.52 12.00 6,949,000 80,814,936 11.630 10.87 10.87 10.88 10.85 11.30 7,380,129 10.950 -3.35%
2023-09-15 0 11.94 11.92 11.94 11.64 12.08 6,525,452 77,579,456 11.889 11.24 11.22 11.24 10.96 11.37 6,930,304 11.194 0.34%
2023-09-14 0 11.90 11.90 11.92 11.80 12.10 5,811,000 69,162,260 11.902 11.20 11.20 11.22 11.11 11.39 6,171,526 11.207 -1.49%
2023-09-13 0 12.08 12.04 12.08 11.94 12.34 6,560,566 79,129,973 12.061 11.37 11.34 11.37 11.24 11.62 6,967,596 11.357 -0.98%
2023-09-12 0 12.20 12.18 12.20 11.98 12.52 8,693,000 106,580,310 12.260 11.49 11.47 11.49 11.28 11.79 9,232,330 11.544 -1.29%
2023-09-11 0 12.36 12.36 12.38 11.80 12.44 4,098,682 50,163,248 12.239 11.64 11.64 11.66 11.11 11.71 4,352,972 11.524 0.82%
2023-09-07 0 12.26 12.26 12.28 12.26 12.54 3,900,670 48,168,671 12.349 11.54 11.54 11.56 11.54 11.81 4,142,675 11.627 -2.23%
2023-09-06 0 12.54 12.54 12.56 12.44 12.72 4,212,000 52,851,309 12.548 11.81 11.81 11.83 11.71 11.98 4,473,321 11.815 -1.72%
2023-09-05 0 12.76 12.72 12.76 12.66 13.20 6,366,000 81,863,245 12.859 12.01 11.98 12.01 11.92 12.43 6,760,959 12.108 -3.33%
2023-09-04 0 13.20 13.16 13.20 12.64 13.26 8,318,825 108,179,040 13.004 12.43 12.39 12.43 11.90 12.49 8,834,941 12.244 4.93%
2023-08-31 0 12.58 12.54 12.58 12.46 12.96 11,359,000 142,976,430 12.587 11.85 11.81 11.85 11.73 12.20 12,063,734 11.852 -1.72%
2023-08-30 0 12.80 12.80 12.82 12.78 13.60 9,050,452 117,702,805 13.005 12.05 12.05 12.07 12.03 12.81 9,611,959 12.245 -4.76%
2023-08-29 0 13.44 13.42 13.44 13.04 13.62 5,993,000 80,258,160 13.392 12.65 12.64 12.65 12.28 12.82 6,364,817 12.610 1.66%
2023-08-28 0 13.22 13.22 13.24 13.20 14.00 4,277,000 57,481,622 13.440 12.45 12.45 12.47 12.43 13.18 4,542,353 12.655 -1.78%
2023-08-25 0 13.46 13.44 13.46 13.10 13.74 7,438,291 99,581,522 13.388 12.67 12.65 12.67 12.33 12.94 7,899,777 12.606 0.15%
2023-08-24 0 13.44 13.42 13.44 12.42 13.56 14,830,300 195,053,274 13.152 12.65 12.64 12.65 11.69 12.77 15,750,400 12.384 7.52%
2023-08-23 0 12.50 12.50 12.52 12.08 13.12 17,852,283 223,056,584 12.495 11.77 11.77 11.79 11.37 12.35 18,959,873 11.765 -4.58%
2023-08-22 0 13.10 13.10 13.14 12.80 13.42 10,303,600 134,501,768 13.054 12.33 12.33 12.37 12.05 12.64 10,942,855 12.291 2.18%
2023-08-21 0 12.82 12.82 12.84 12.82 13.58 12,695,001 166,752,316 13.135 12.07 12.07 12.09 12.07 12.79 13,482,623 12.368 -5.18%
2023-08-18 0 13.52 13.52 13.54 13.32 14.68 18,641,424 255,128,237 13.686 12.73 12.73 12.75 12.54 13.82 19,797,974 12.887 -7.90%
2023-08-17 0 14.68 14.60 14.68 14.14 14.86 11,732,541 170,451,141 14.528 13.82 13.75 13.82 13.31 13.99 12,460,450 13.679 0.41%
2023-08-16 0 14.62 14.60 14.62 14.32 14.70 8,546,020 124,340,993 14.550 13.77 13.75 13.77 13.48 13.84 9,076,232 13.700 -0.41%
2023-08-15 0 14.68 14.66 14.68 14.58 15.26 7,817,773 115,322,729 14.751 13.82 13.80 13.82 13.73 14.37 8,302,803 13.890 -3.80%
2023-08-14 0 15.26 15.24 15.26 14.84 15.52 17,915,000 273,217,068 15.251 14.37 14.35 14.37 13.97 14.61 19,026,481 14.360 -1.68%
2023-08-11 0 15.52 15.50 15.52 15.18 15.66 12,497,890 193,193,607 15.458 14.61 14.59 14.61 14.29 14.75 13,273,283 14.555 0.13%
2023-08-10 0 15.50 15.48 15.50 14.58 15.60 17,679,725 268,482,640 15.186 14.59 14.58 14.59 13.73 14.69 18,776,609 14.299 4.31%
2023-08-09 0 14.86 14.86 14.88 14.10 15.32 17,735,401 262,996,053 14.829 13.99 13.99 14.01 13.28 14.43 18,835,739 13.963 5.09%
2023-08-08 0 14.14 14.14 14.16 13.92 14.42 6,572,263 92,789,441 14.118 13.31 13.31 13.33 13.11 13.58 6,980,019 13.294 -1.94%
2023-08-07 0 14.42 14.40 14.42 13.82 14.50 7,732,000 110,595,730 14.304 13.58 13.56 13.58 13.01 13.65 8,211,708 13.468 -0.55%
2023-08-04 0 14.50 14.48 14.50 14.32 14.86 9,012,960 130,812,801 14.514 13.65 13.63 13.65 13.48 13.99 9,572,141 13.666 1.40%
2023-08-03 0 14.30 14.28 14.30 13.92 14.48 8,238,000 117,158,450 14.222 13.46 13.45 13.46 13.11 13.63 8,749,101 13.391 0.42%
2023-08-02 0 14.24 14.24 14.26 14.06 15.00 15,991,764 228,785,441 14.306 13.41 13.41 13.43 13.24 14.12 16,983,924 13.471 -5.32%
2023-08-01 0 15.04 15.00 15.04 14.86 15.66 13,434,396 204,259,187 15.204 14.16 14.12 14.16 13.99 14.75 14,267,892 14.316 -1.31%
2023-07-31 0 15.24 15.22 15.24 15.16 15.78 24,141,472 373,255,592 15.461 14.35 14.33 14.35 14.27 14.86 25,639,255 14.558 4.67%
2023-07-28 0 14.56 14.54 14.56 13.60 14.70 17,294,349 248,563,730 14.373 13.71 13.69 13.71 12.81 13.84 18,367,324 13.533 1.96%
2023-07-27 0 14.28 14.28 14.30 13.94 14.36 13,475,630 190,577,362 14.142 13.45 13.45 13.46 13.13 13.52 14,311,684 13.316 2.59%
2023-07-26 0 13.92 13.90 13.92 13.18 14.26 23,800,785 327,474,533 13.759 13.11 13.09 13.11 12.41 13.43 25,277,432 12.955 6.75%
2023-07-25 0 13.04 13.04 13.06 12.76 13.30 8,008,000 103,585,380 12.935 12.28 12.28 12.30 12.01 12.52 8,504,832 12.180 4.49%
2023-07-24 0 12.48 12.44 12.48 12.30 12.78 4,765,305 59,239,121 12.431 11.75 11.71 11.75 11.58 12.03 5,060,954 11.705 -2.19%
2023-07-21 0 12.76 12.74 12.76 12.58 12.94 8,816,062 112,200,190 12.727 12.01 12.00 12.01 11.85 12.18 9,363,027 11.983 -0.16%
2023-07-20 0 12.78 12.76 12.78 12.72 13.30 6,240,969 80,706,336 12.932 12.03 12.01 12.03 11.98 12.52 6,628,171 12.176 -2.89%
2023-07-19 0 13.16 13.14 13.16 12.80 13.26 5,161,448 67,006,944 12.982 12.39 12.37 12.39 12.05 12.49 5,481,674 12.224 -0.75%
2023-07-18 0 13.26 13.22 13.26 13.14 13.68 8,818,845 117,189,138 13.288 12.49 12.45 12.49 12.37 12.88 9,365,983 12.512 -1.19%
2023-07-14 0 13.42 13.36 13.44 13.26 14.20 7,003,098 94,500,947 13.494 12.64 12.58 12.65 12.49 13.37 7,437,584 12.706 -3.87%
2023-07-13 0 13.96 13.90 13.96 13.66 14.24 9,674,336 133,888,947 13.840 13.14 13.09 13.14 12.86 13.41 10,274,550 13.031 3.71%
2023-07-12 0 13.46 13.44 13.46 13.30 13.78 8,322,473 111,765,776 13.429 12.67 12.65 12.67 12.52 12.98 8,838,815 12.645 -0.74%
2023-07-11 0 13.56 13.52 13.56 12.62 13.68 18,772,080 247,896,115 13.206 12.77 12.73 12.77 11.88 12.88 19,936,736 12.434 7.45%
2023-07-10 0 12.62 12.60 12.62 12.42 13.00 11,296,188 142,732,799 12.635 11.88 11.86 11.88 11.69 12.24 11,997,025 11.897 3.10%
2023-07-07 0 12.24 12.22 12.24 11.90 12.44 15,716,132 190,215,371 12.103 11.52 11.51 11.52 11.20 11.71 16,691,191 11.396 -0.33%
2023-07-06 0 12.28 12.26 12.28 12.14 13.30 15,887,085 198,785,435 12.512 11.56 11.54 11.56 11.43 12.52 16,872,750 11.781 -7.39%
2023-07-05 0 13.26 13.26 13.28 13.00 13.76 10,034,000 132,585,752 13.214 12.49 12.49 12.50 12.24 12.96 10,656,529 12.442 -1.92%
2023-07-04 0 13.52 13.50 13.52 13.12 13.74 6,026,577 80,728,485 13.395 12.73 12.71 12.73 12.35 12.94 6,400,477 12.613 2.27%
2023-07-03 0 13.22 13.20 13.22 12.72 13.30 9,664,348 126,781,224 13.118 12.45 12.43 12.45 11.98 12.52 10,263,943 12.352 2.96%
2023-06-30 0 12.84 12.80 12.84 12.58 13.10 9,924,500 127,417,919 12.839 12.09 12.05 12.09 11.85 12.33 10,540,235 12.089 0.31%
2023-06-29 0 12.80 12.78 12.80 12.80 13.20 9,297,400 120,106,445 12.918 12.05 12.03 12.05 12.05 12.43 9,874,229 12.164 -3.03%
2023-06-28 0 13.20 13.18 13.20 12.74 13.24 11,564,000 149,940,410 12.966 12.43 12.41 12.43 12.00 12.47 12,281,453 12.209 1.23%
2023-06-27 0 13.04 13.04 13.06 12.94 13.40 7,932,984 104,190,479 13.134 12.28 12.28 12.30 12.18 12.62 8,425,162 12.367 -0.46%
2023-06-26 0 13.10 13.10 13.12 12.52 13.20 13,888,006 178,215,004 12.832 12.33 12.33 12.35 11.79 12.43 14,749,645 12.083 3.64%
2023-06-23 0 12.64 12.64 12.66 12.54 12.84 8,476,749 107,243,491 12.651 11.90 11.90 11.92 11.81 12.09 9,002,663 11.912 -2.02%
2023-06-21 0 12.90 12.86 12.90 12.82 13.14 8,087,066 104,555,036 12.929 12.15 12.11 12.15 12.07 12.37 8,588,803 12.173 -2.12%
2023-06-20 0 13.18 13.16 13.18 13.02 13.98 13,035,001 172,483,573 13.232 12.41 12.39 12.41 12.26 13.16 13,843,718 12.459 -5.86%
2023-06-19 0 14.00 13.98 14.00 13.68 14.18 9,075,701 126,286,216 13.915 13.18 13.16 13.18 12.88 13.35 9,638,775 13.102 -0.28%
2023-06-16 0 14.04 14.02 14.04 13.68 14.20 27,811,722 389,416,004 14.002 13.22 13.20 13.22 12.88 13.37 29,537,215 13.184 2.48%
2023-06-15 0 13.70 13.68 13.70 13.12 13.72 16,884,564 226,751,326 13.430 12.90 12.88 12.90 12.35 12.92 17,932,115 12.645 3.95%
2023-06-14 0 13.18 13.18 13.20 12.90 13.60 16,079,011 212,688,941 13.228 12.41 12.41 12.43 12.15 12.81 17,076,584 12.455 1.70%
2023-06-13 0 12.96 12.94 12.96 12.70 13.24 30,506,236 395,029,524 12.949 12.20 12.18 12.20 11.96 12.47 32,398,902 12.193 -0.46%
2023-06-12 0 13.02 13.00 13.02 11.52 13.50 69,817,078 859,143,723 12.306 12.26 12.24 12.26 10.85 12.71 74,148,664 11.587 -4.96%
2023-06-09 0 13.70 13.68 13.70 13.58 13.92 7,345,807 100,992,545 13.748 12.90 12.88 12.90 12.79 13.11 7,801,555 12.945 -0.44%
2023-06-08 0 13.76 13.72 13.76 13.54 13.88 14,041,474 191,960,506 13.671 12.96 12.92 12.96 12.75 13.07 14,912,634 12.872 -1.01%
2023-06-07 0 13.90 13.88 13.90 13.78 14.34 8,118,327 113,197,346 13.943 13.09 13.07 13.09 12.98 13.50 8,622,004 13.129 0.65%
2023-06-06 0 13.82 13.82 13.84 13.64 14.20 10,764,393 149,150,155 13.856 13.00 13.00 13.02 12.83 13.36 11,440,515 13.037 0.14%
2023-06-05 0 13.80 13.80 13.82 13.78 14.38 15,007,964 209,194,231 13.939 12.98 12.98 13.00 12.97 13.53 15,950,629 13.115 -3.50%
2023-06-02 0 14.30 14.24 14.30 13.54 14.32 15,490,818 216,212,011 13.957 13.45 13.40 13.45 12.74 13.47 16,463,811 13.133 5.93%
2023-06-01 0 13.50 13.50 13.52 13.24 14.04 20,144,921 271,455,629 13.475 12.70 12.70 12.72 12.46 13.21 21,410,243 12.679 0.75%
2023-05-31 0 13.40 13.38 13.40 13.12 13.68 36,461,560 488,682,925 13.403 12.61 12.59 12.61 12.34 12.87 38,751,746 12.611 -2.90%
2023-05-30 0 13.80 13.80 13.82 13.48 14.12 7,995,000 109,851,734 13.740 12.98 12.98 13.00 12.68 13.29 8,497,174 12.928 0.00%
2023-05-29 0 13.80 13.80 13.82 13.80 14.30 10,516,866 146,883,959 13.967 12.98 12.98 13.00 12.98 13.45 11,177,440 13.141 -3.23%
2023-05-25 0 14.26 14.26 14.28 13.46 14.46 13,421,000 188,619,187 14.054 13.42 13.42 13.44 12.66 13.61 14,263,986 13.223 3.94%
2023-05-24 0 13.72 13.72 13.74 13.48 13.94 10,068,460 137,866,291 13.693 12.91 12.91 12.93 12.68 13.12 10,700,870 12.884 0.00%
2023-05-23 0 13.72 13.70 13.74 13.58 14.30 12,322,444 169,959,943 13.793 12.91 12.89 12.93 12.78 13.45 13,096,429 12.978 -3.11%
2023-05-22 0 14.16 14.16 14.18 13.76 14.34 7,786,055 110,136,790 14.145 13.32 13.32 13.34 12.95 13.49 8,275,105 13.309 2.02%
2023-05-19 0 13.88 13.88 13.90 13.56 14.12 8,482,662 118,070,000 13.919 13.06 13.06 13.08 12.76 13.29 9,015,466 13.096 -0.86%
2023-05-18 0 14.00 14.00 14.04 13.84 14.46 10,110,043 142,026,148 14.048 13.17 13.17 13.21 13.02 13.61 10,745,065 13.218 -2.78%
2023-05-17 0 14.40 14.38 14.40 14.26 15.12 12,494,750 181,490,566 14.525 13.55 13.53 13.55 13.42 14.23 13,279,557 13.667 -3.87%
2023-05-16 0 14.98 14.96 14.98 14.90 15.40 3,100,492 46,634,509 15.041 14.09 14.08 14.09 14.02 14.49 3,295,237 14.152 -1.45%
2023-05-15 0 15.20 15.20 15.22 15.02 15.42 7,825,000 119,225,994 15.237 14.30 14.30 14.32 14.13 14.51 8,316,496 14.336 -1.43%
2023-05-12 0 15.42 15.40 15.42 15.16 15.90 12,920,418 199,751,232 15.460 14.51 14.49 14.51 14.26 14.96 13,731,962 14.546 0.65%
2023-05-11 0 15.32 15.30 15.34 15.02 15.40 6,107,000 93,169,989 15.256 14.41 14.40 14.43 14.13 14.49 6,490,587 14.355 0.92%
2023-05-10 0 15.18 15.16 15.18 14.98 15.52 4,935,974 75,311,231 15.258 14.28 14.26 14.28 14.09 14.60 5,246,007 14.356 -0.39%
2023-05-09 0 15.24 15.20 15.24 14.88 15.40 13,840,956 208,519,167 15.065 14.34 14.30 14.34 14.00 14.49 14,710,320 14.175 -0.52%
2023-05-08 0 15.32 15.30 15.32 15.18 16.60 15,888,222 245,987,653 15.482 14.41 14.40 14.41 14.28 15.62 16,886,177 14.567 -6.81%
2023-05-05 0 16.44 16.44 16.46 16.32 16.94 6,914,727 114,468,623 16.554 15.47 15.47 15.49 15.36 15.94 7,349,048 15.576 0.61%
2023-05-04 0 16.34 16.34 16.38 16.14 16.94 12,919,256 211,430,828 16.366 15.37 15.37 15.41 15.19 15.94 13,730,727 15.398 -3.31%
2023-05-03 0 16.90 16.88 16.90 16.70 17.08 3,264,000 55,009,312 16.853 15.90 15.88 15.90 15.71 16.07 3,469,015 15.857 -1.52%
2023-05-02 0 17.16 17.14 17.16 16.80 17.78 3,206,428 55,011,404 17.157 16.15 16.13 16.15 15.81 16.73 3,407,827 16.143 -1.83%
2023-04-28 0 17.48 17.46 17.48 17.26 17.90 7,865,560 138,010,666 17.546 16.45 16.43 16.45 16.24 16.84 8,359,603 16.509 0.23%
2023-04-27 0 17.44 17.42 17.44 16.96 17.60 4,444,052 77,192,118 17.370 16.41 16.39 16.41 15.96 16.56 4,723,187 16.343 0.46%
2023-04-26 0 17.36 17.30 17.36 16.72 17.44 3,420,831 58,918,803 17.224 16.33 16.28 16.33 15.73 16.41 3,635,697 16.206 3.83%
2023-04-25 0 16.72 16.68 16.72 16.58 17.18 10,059,982 168,173,247 16.717 15.73 15.69 15.73 15.60 16.16 10,691,859 15.729 -3.02%
2023-04-24 0 17.24 17.22 17.24 16.88 17.68 9,587,214 164,484,046 17.157 16.22 16.20 16.22 15.88 16.64 10,189,396 16.143 0.23%
2023-04-21 0 17.20 17.20 17.24 17.10 18.18 10,657,829 185,941,748 17.446 16.18 16.18 16.22 16.09 17.11 11,327,258 16.415 -4.66%
2023-04-20 0 18.04 18.02 18.04 18.00 18.76 4,493,002 82,146,760 18.283 16.97 16.96 16.97 16.94 17.65 4,775,212 17.203 -2.49%
2023-04-19 0 18.50 18.50 18.52 18.06 18.80 6,795,000 126,091,902 18.557 17.41 17.41 17.43 16.99 17.69 7,221,801 17.460 0.00%
2023-04-18 0 18.50 18.46 18.50 18.30 18.72 3,789,346 70,076,163 18.493 17.41 17.37 17.41 17.22 17.61 4,027,358 17.400 -0.64%
2023-04-17 0 18.62 18.60 18.62 17.80 18.70 11,218,757 206,635,795 18.419 17.52 17.50 17.52 16.75 17.59 11,923,418 17.330 3.79%
2023-04-14 0 17.94 17.92 17.94 17.88 18.66 9,248,318 168,894,902 18.262 16.88 16.86 16.88 16.82 17.56 9,829,214 17.183 0.34%
2023-04-13 0 17.88 17.86 17.88 17.18 18.04 5,671,280 99,755,759 17.590 16.82 16.80 16.82 16.16 16.97 6,027,499 16.550 1.02%
2023-04-12 0 17.70 17.68 17.70 17.62 18.56 7,057,071 125,490,198 17.782 16.65 16.64 16.65 16.58 17.46 7,500,332 16.731 -4.12%
2023-04-11 0 18.46 18.44 18.46 18.02 19.22 9,850,433 183,002,001 18.578 17.37 17.35 17.37 16.96 18.08 10,469,148 17.480 1.99%
2023-04-06 0 18.10 18.08 18.10 17.62 18.12 4,745,068 84,484,673 17.805 17.03 17.01 17.03 16.58 17.05 5,043,110 16.752 0.67%
2023-04-04 0 17.98 17.96 17.98 17.56 18.80 8,183,956 146,401,042 17.889 16.92 16.90 16.92 16.52 17.69 8,697,998 16.832 -3.85%
2023-04-03 0 18.70 18.68 18.70 18.34 19.06 10,105,748 188,952,663 18.698 17.59 17.58 17.59 17.26 17.93 10,740,500 17.593 0.11%
2023-03-31 0 18.68 18.68 18.74 18.60 19.26 8,898,397 167,896,561 18.868 17.58 17.58 17.63 17.50 18.12 9,457,314 17.753 1.52%
2023-03-30 0 18.40 18.38 18.40 18.02 18.50 6,865,921 125,915,696 18.339 17.31 17.29 17.31 16.96 17.41 7,297,176 17.255 1.21%
2023-03-29 0 18.18 18.16 18.18 17.84 18.50 6,852,803 124,620,616 18.185 17.11 17.09 17.11 16.79 17.41 7,283,234 17.111 1.91%
2023-03-28 0 17.84 17.82 17.84 17.60 18.24 11,145,459 199,106,348 17.864 16.79 16.77 16.79 16.56 17.16 11,845,516 16.809 -0.11%
2023-03-27 0 17.86 17.82 17.86 17.54 18.58 13,325,768 239,116,505 17.944 16.80 16.77 16.80 16.50 17.48 14,162,772 16.883 -4.59%
2023-03-24 0 18.72 18.70 18.72 18.44 19.48 9,522,134 179,579,463 18.859 17.61 17.59 17.61 17.35 18.33 10,120,228 17.745 -3.31%
2023-03-23 0 19.36 19.36 19.38 18.68 19.40 13,890,000 266,143,070 19.161 18.22 18.22 18.23 17.58 18.25 14,762,444 18.028 2.54%
2023-03-22 0 18.88 18.84 18.88 17.60 19.00 26,865,317 499,615,450 18.597 17.76 17.73 17.76 16.56 17.88 28,552,753 17.498 6.55%
2023-03-21 0 17.72 17.72 17.76 16.60 17.84 13,357,054 230,671,898 17.270 16.67 16.67 16.71 15.62 16.79 14,196,023 16.249 4.48%
2023-03-20 0 16.96 16.94 16.96 16.34 17.58 13,505,967 226,824,488 16.794 15.96 15.94 15.96 15.37 16.54 14,354,290 15.802 -3.53%
2023-03-17 0 17.58 17.58 17.64 17.34 17.74 12,103,078 212,564,580 17.563 16.54 16.54 16.60 16.32 16.69 12,863,284 16.525 0.80%
2023-03-16 0 17.44 17.44 17.46 17.14 18.08 15,454,882 268,774,939 17.391 16.41 16.41 16.43 16.13 17.01 16,425,618 16.363 -0.80%
2023-03-15 0 17.58 17.58 17.60 17.50 18.30 9,638,000 172,466,147 17.894 16.54 16.54 16.56 16.47 17.22 10,243,372 16.837 1.38%
2023-03-14 0 17.34 17.32 17.34 17.08 18.20 11,175,301 194,862,557 17.437 16.32 16.30 16.32 16.07 17.12 11,877,232 16.406 -3.67%
2023-03-13 0 18.00 17.98 18.00 17.12 18.22 14,906,758 267,569,146 17.950 16.94 16.92 16.94 16.11 17.14 15,843,066 16.889 3.45%
2023-03-10 0 17.40 17.38 17.40 17.00 18.08 12,616,661 221,370,726 17.546 16.37 16.35 16.37 16.00 17.01 13,409,126 16.509 -2.90%
2023-03-09 0 17.92 17.90 17.92 17.04 19.04 24,457,857 437,182,479 17.875 16.86 16.84 16.86 16.03 17.91 25,994,079 16.819 -4.78%
2023-03-08 0 18.82 18.80 18.82 18.68 19.46 9,271,963 175,202,263 18.896 17.71 17.69 17.71 17.58 18.31 9,854,344 17.779 -3.49%
2023-03-07 0 19.50 19.48 19.50 19.20 20.30 11,334,902 222,772,492 19.654 18.35 18.33 18.35 18.07 19.10 12,046,858 18.492 -3.47%
2023-03-06 0 20.20 20.15 20.20 19.82 21.15 12,046,260 243,717,760 20.232 19.01 18.96 19.01 18.65 19.90 12,802,897 19.036 -1.22%
2023-03-03 0 20.45 20.40 20.45 20.05 20.85 10,739,024 219,588,548 20.448 19.24 19.19 19.24 18.87 19.62 11,413,552 19.239 0.74%
2023-03-02 0 20.30 20.25 20.30 20.00 20.65 6,336,120 128,737,452 20.318 19.10 19.05 19.10 18.82 19.43 6,734,098 19.117 -0.49%
2023-03-01 0 20.40 20.35 20.40 18.86 20.50 16,100,263 321,587,194 19.974 19.19 19.15 19.19 17.75 19.29 17,111,536 18.794 7.82%
2023-02-28 0 18.92 18.92 18.94 18.62 19.76 8,784,767 166,913,233 19.000 17.80 17.80 17.82 17.52 18.59 9,336,547 17.877 -2.77%
2023-02-27 0 19.46 19.46 19.48 18.50 19.98 13,941,347 271,523,593 19.476 18.31 18.31 18.33 17.41 18.80 14,817,016 18.325 3.73%
2023-02-24 0 18.76 18.74 18.78 18.70 19.36 3,962,645 75,339,945 19.013 17.65 17.63 17.67 17.59 18.22 4,211,543 17.889 -2.19%
2023-02-23 0 19.18 19.14 19.20 18.40 19.24 7,155,718 136,134,148 19.025 18.05 18.01 18.07 17.31 18.10 7,605,176 17.900 2.57%
2023-02-22 0 18.70 18.68 18.70 18.42 19.28 12,658,509 237,331,011 18.749 17.59 17.58 17.59 17.33 18.14 13,453,602 17.641 -2.91%
2023-02-21 0 19.26 19.24 19.26 19.12 20.10 10,182,262 199,634,419 19.606 18.12 18.10 18.12 17.99 18.91 10,821,820 18.447 -1.43%
2023-02-20 0 19.54 19.52 19.54 18.90 19.76 11,203,173 216,348,915 19.311 18.39 18.37 18.39 17.78 18.59 11,906,855 18.170 -0.10%
2023-02-17 0 19.56 19.56 19.58 19.40 20.25 9,697,260 191,938,582 19.793 18.40 18.40 18.42 18.25 19.05 10,306,354 18.623 -3.41%
2023-02-16 0 20.25 20.20 20.25 19.74 20.65 11,579,384 235,615,718 20.348 19.05 19.01 19.05 18.57 19.43 12,306,696 19.145 2.69%
2023-02-15 0 19.72 19.70 19.72 19.30 20.15 9,037,838 178,367,455 19.736 18.55 18.54 18.55 18.16 18.96 9,605,513 18.569 0.20%
2023-02-14 0 19.68 19.66 19.68 19.42 19.90 8,950,459 176,468,847 19.716 18.52 18.50 18.52 18.27 18.72 9,512,646 18.551 -1.01%
2023-02-13 0 19.88 19.88 19.90 18.68 19.96 18,943,802 372,035,427 19.639 18.71 18.71 18.72 17.58 18.78 20,133,680 18.478 4.96%
2023-02-10 0 18.94 18.94 18.96 18.88 19.78 6,726,293 128,969,956 19.174 17.82 17.82 17.84 17.76 18.61 7,148,778 18.041 -2.77%
2023-02-09 0 19.48 19.46 19.50 18.62 19.58 14,942,459 287,177,381 19.219 18.33 18.31 18.35 17.52 18.42 15,881,009 18.083 2.53%
2023-02-08 0 19.00 18.98 19.02 18.94 19.68 6,326,765 120,887,539 19.107 17.88 17.86 17.90 17.82 18.52 6,724,155 17.978 -1.35%
2023-02-07 0 19.26 19.20 19.26 18.90 19.48 5,135,349 98,717,287 19.223 18.12 18.07 18.12 17.78 18.33 5,457,905 18.087 -0.10%
2023-02-06 0 19.28 19.26 19.28 18.96 19.76 9,862,948 189,861,233 19.250 18.14 18.12 18.14 17.84 18.59 10,482,449 18.112 -1.73%
2023-02-03 0 19.62 19.60 19.62 19.00 19.80 10,540,260 205,472,172 19.494 18.46 18.44 18.46 17.88 18.63 11,202,304 18.342 0.51%
2023-02-02 0 19.52 19.52 19.54 19.36 20.40 16,245,979 319,575,184 19.671 18.37 18.37 18.39 18.22 19.19 17,266,405 18.508 -3.60%
2023-02-01 0 20.25 20.20 20.25 19.66 20.50 7,842,518 157,673,494 20.105 19.05 19.01 19.05 18.50 19.29 8,335,114 18.917 1.25%
2023-01-31 0 20.00 20.00 20.05 19.62 20.60 14,960,540 298,582,323 19.958 18.82 18.82 18.87 18.46 19.38 15,900,226 18.778 -0.74%
2023-01-30 0 20.15 20.15 20.20 19.94 22.60 25,435,212 525,024,953 20.642 18.96 18.96 19.01 18.76 21.26 27,032,822 19.422 -10.04%
2023-01-27 0 22.40 22.40 22.45 21.95 22.75 5,562,815 124,000,707 22.291 21.08 21.08 21.12 20.65 21.41 5,912,221 20.974 1.59%
2023-01-26 0 22.05 22.00 22.05 21.60 22.75 5,983,650 131,574,335 21.989 20.75 20.70 20.75 20.32 21.41 6,359,489 20.689 -0.45%
2023-01-20 0 22.15 22.10 22.15 21.40 22.20 6,818,976 149,882,837 21.980 20.84 20.79 20.84 20.14 20.89 7,247,282 20.681 4.48%
2023-01-19 0 21.20 21.15 21.20 20.70 21.45 3,712,585 78,622,821 21.177 19.95 19.90 19.95 19.48 20.18 3,945,776 19.926 -0.24%
2023-01-18 0 21.25 21.15 21.25 20.40 21.50 10,032,774 212,319,852 21.163 19.99 19.90 19.99 19.19 20.23 10,662,942 19.912 2.66%
2023-01-17 0 20.70 20.70 20.75 20.30 21.25 4,957,960 102,365,632 20.647 19.48 19.48 19.52 19.10 19.99 5,269,374 19.427 -0.72%
2023-01-16 0 20.85 20.85 20.90 20.20 21.80 18,770,317 392,856,888 20.930 19.62 19.62 19.66 19.01 20.51 19,949,299 19.693 -2.34%
2023-01-13 0 21.35 21.30 21.35 20.65 21.95 16,586,796 349,700,461 21.083 20.09 20.04 20.09 19.43 20.65 17,628,629 19.837 0.95%
2023-01-12 0 21.15 21.10 21.15 20.80 22.30 16,314,572 346,479,788 21.237 19.90 19.85 19.90 19.57 20.98 17,339,306 19.982 -2.53%
2023-01-11 0 21.70 21.65 21.70 20.90 23.20 27,205,905 592,579,157 21.781 20.42 20.37 20.42 19.66 21.83 28,914,734 20.494 -5.24%
2023-01-10 0 22.90 22.85 22.90 22.60 23.50 13,243,205 304,097,087 22.962 21.55 21.50 21.55 21.26 22.11 14,075,023 21.605 -2.55%
2023-01-09 0 23.50 23.45 23.50 22.50 23.85 19,352,438 451,029,786 23.306 22.11 22.06 22.11 21.17 22.44 20,567,983 21.929 2.62%
2023-01-06 0 22.90 22.80 22.90 22.35 23.60 16,372,984 375,524,671 22.936 21.55 21.45 21.55 21.03 22.21 17,401,387 21.580 -1.51%
2023-01-05 0 23.25 23.15 23.25 22.45 23.95 23,741,022 550,904,511 23.205 21.88 21.78 21.88 21.12 22.53 25,232,218 21.833 5.20%
2023-01-04 0 22.10 22.05 22.10 21.05 22.10 14,039,120 304,348,367 21.679 20.79 20.75 20.79 19.81 20.79 14,920,931 20.397 4.00%
2023-01-03 0 21.25 21.25 21.35 19.92 21.40 12,306,295 259,171,448 21.060 19.99 19.99 20.09 18.74 20.14 13,079,265 19.815 1.92%
2022-12-30 0 20.85 20.80 20.85 20.25 21.50 13,033,776 268,808,056 20.624 19.62 19.57 19.62 19.05 20.23 13,852,440 19.405 -0.48%
2022-12-29 0 20.95 20.90 20.95 20.60 21.50 8,409,700 176,297,656 20.964 19.71 19.66 19.71 19.38 20.23 8,937,921 19.725 -2.33%
2022-12-28 0 21.45 21.40 21.45 20.70 21.70 22,558,365 481,196,651 21.331 20.18 20.14 20.18 19.48 20.42 23,975,278 20.071 4.38%
2022-12-23 0 20.55 20.55 20.60 19.96 20.90 8,117,891 167,205,744 20.597 19.34 19.34 19.38 18.78 19.66 8,627,784 19.380 0.00%
2022-12-22 0 20.55 20.50 20.55 19.42 21.00 22,114,912 451,339,456 20.409 19.34 19.29 19.34 18.27 19.76 23,503,971 19.203 6.26%
2022-12-21 0 19.34 19.32 19.34 18.68 19.50 14,664,772 281,663,303 19.207 18.20 18.18 18.20 17.58 18.35 15,585,880 18.072 3.42%
2022-12-20 0 18.70 18.66 18.70 18.22 19.12 12,535,200 234,699,877 18.723 17.59 17.56 17.59 17.14 17.99 13,322,548 17.617 1.08%
2022-12-19 0 18.50 18.50 18.54 18.36 19.30 8,665,492 161,985,010 18.693 17.41 17.41 17.44 17.27 18.16 9,209,780 17.588 -2.01%
2022-12-16 0 18.88 18.88 18.90 18.44 19.18 17,048,831 319,017,548 18.712 17.76 17.76 17.78 17.35 18.05 18,119,685 17.606 -1.05%
2022-12-15 0 19.08 19.08 19.10 18.72 19.90 18,641,008 354,475,268 19.016 17.95 17.95 17.97 17.61 18.72 19,811,868 17.892 -1.75%
2022-12-14 0 19.42 19.42 19.44 18.76 19.70 18,299,170 354,477,520 19.371 18.27 18.27 18.29 17.65 18.54 19,448,559 18.226 2.86%
2022-12-13 0 18.88 18.86 18.88 18.44 19.62 17,888,112 343,358,009 19.195 17.76 17.75 17.76 17.35 18.46 19,011,682 18.060 0.85%
2022-12-12 0 18.72 18.70 18.72 18.38 19.74 25,258,331 476,384,215 18.860 17.61 17.59 17.61 17.29 18.57 26,844,831 17.746 -6.12%
2022-12-09 0 19.94 19.92 19.94 18.72 20.10 53,150,810 1,037,382,104 19.518 18.76 18.74 18.76 17.61 18.91 56,489,264 18.364 -2.73%
2022-12-08 0 20.50 20.45 20.50 19.32 20.55 35,326,628 708,087,566 20.044 19.29 19.24 19.29 18.18 19.34 37,545,528 18.859 6.44%
2022-12-07 0 19.26 19.26 19.28 18.86 22.00 54,696,903 1,119,260,918 20.463 18.12 18.12 18.14 17.75 20.70 58,132,468 19.254 -6.50%
2022-12-06 0 20.60 20.60 20.65 19.70 21.40 30,539,207 633,923,526 20.758 19.38 19.38 19.43 18.54 20.14 32,457,404 19.531 0.00%
2022-12-05 0 20.60 20.55 20.60 19.90 22.05 52,841,677 1,109,697,824 21.000 19.38 19.34 19.38 18.72 20.75 56,160,714 19.759 4.36%
2022-12-02 0 19.74 19.72 19.74 18.72 20.25 29,186,119 568,323,398 19.472 18.57 18.55 18.57 17.61 19.05 31,019,327 18.322 3.03%
2022-12-01 0 19.16 19.14 19.16 18.86 22.60 46,593,471 931,203,084 19.986 18.03 18.01 18.03 17.75 21.26 49,520,052 18.805 -2.24%
2022-11-30 0 19.60 19.56 19.60 16.86 20.00 51,399,773 943,909,420 18.364 18.44 18.40 18.44 15.86 18.82 54,628,242 17.279 12.26%
2022-11-29 0 17.46 17.44 17.46 15.42 17.54 32,076,599 541,337,716 16.876 16.43 16.41 16.43 14.51 16.50 34,091,361 15.879 14.12%
2022-11-28 0 15.30 15.28 15.30 13.62 15.44 20,921,000 312,297,213 14.927 14.40 14.38 14.40 12.82 14.53 22,235,068 14.045 5.96%
2022-11-25 0 14.44 14.42 14.44 14.22 14.98 11,469,000 166,731,272 14.538 13.59 13.57 13.59 13.38 14.09 12,189,379 13.678 -3.86%
2022-11-24 0 15.02 15.00 15.04 14.72 15.26 5,531,000 82,690,783 14.950 14.13 14.11 14.15 13.85 14.36 5,878,407 14.067 1.49%
2022-11-23 0 14.80 14.80 14.82 14.40 15.02 8,984,862 132,199,848 14.714 13.93 13.93 13.94 13.55 14.13 9,549,210 13.844 -1.73%
2022-11-22 0 15.06 15.04 15.06 14.80 16.30 7,474,940 113,563,988 15.193 14.17 14.15 14.17 13.93 15.34 7,944,448 14.295 -5.52%
2022-11-21 0 15.94 15.92 15.94 15.34 16.40 10,571,885 166,138,626 15.715 15.00 14.98 15.00 14.43 15.43 11,235,915 14.786 -4.89%
2022-11-18 0 16.76 16.74 16.76 16.64 17.48 11,899,514 201,911,501 16.968 15.77 15.75 15.77 15.66 16.45 12,646,934 15.965 -0.12%
2022-11-17 0 16.78 16.78 16.80 15.96 16.90 14,579,620 239,320,730 16.415 15.79 15.79 15.81 15.02 15.90 15,495,380 15.445 -0.71%
2022-11-16 0 16.90 16.90 16.92 16.50 17.42 13,870,416 234,504,247 16.907 15.90 15.90 15.92 15.52 16.39 14,741,630 15.908 0.60%
2022-11-15 0 16.80 16.78 16.80 16.12 17.80 29,634,527 506,666,131 17.097 15.81 15.79 15.81 15.17 16.75 31,495,900 16.087 4.74%
2022-11-14 0 16.04 16.02 16.04 15.90 17.20 19,746,769 323,766,972 16.396 15.09 15.07 15.09 14.96 16.18 20,987,083 15.427 -3.02%
2022-11-11 0 16.54 16.52 16.54 15.42 16.88 40,148,400 649,147,146 16.169 15.56 15.54 15.56 14.51 15.88 42,670,160 15.213 9.25%
2022-11-10 0 15.14 15.12 15.14 13.82 15.34 19,184,000 281,655,108 14.682 14.25 14.23 14.25 13.00 14.43 20,388,966 13.814 2.57%
2022-11-09 0 14.76 14.72 14.76 14.60 15.50 11,786,296 175,127,344 14.859 13.89 13.85 13.89 13.74 14.58 12,526,605 13.980 -4.65%
2022-11-08 0 15.48 15.40 15.48 14.98 15.88 8,347,000 127,993,880 15.334 14.57 14.49 14.57 14.09 14.94 8,871,283 14.428 -0.77%
2022-11-07 0 15.60 15.58 15.60 14.30 16.42 33,412,113 527,682,737 15.793 14.68 14.66 14.68 13.45 15.45 35,510,760 14.860 0.65%
2022-11-04 0 15.50 15.48 15.50 14.36 16.72 33,201,869 518,150,160 15.606 14.58 14.57 14.58 13.51 15.73 35,287,310 14.684 9.31%
2022-11-03 0 14.18 14.14 14.18 13.34 14.60 17,928,401 253,029,743 14.113 13.34 13.30 13.34 12.55 13.74 19,054,501 13.279 -4.70%
2022-11-02 0 14.88 14.88 14.96 13.46 15.18 18,921,229 273,777,792 14.469 14.00 14.00 14.08 12.66 14.28 20,109,690 13.614 9.41%
2022-11-01 0 13.60 13.58 13.60 11.84 14.00 39,552,469 516,024,754 13.047 12.80 12.78 12.80 11.14 13.17 42,036,798 12.276 10.39%
2022-10-31 0 12.32 12.26 12.32 11.94 12.68 13,979,010 171,671,633 12.281 11.59 11.54 11.59 11.23 11.93 14,857,045 11.555 -4.20%
2022-10-28 0 12.86 12.86 12.88 12.60 13.52 8,481,440 109,834,667 12.950 12.10 12.10 12.12 11.86 12.72 9,014,167 12.185 -3.89%
2022-10-27 0 13.38 13.34 13.38 13.22 14.18 12,001,000 164,178,677 13.680 12.59 12.55 12.59 12.44 13.34 12,754,794 12.872 0.60%
2022-10-26 0 13.30 13.26 13.30 12.34 13.90 13,513,528 179,444,061 13.279 12.51 12.48 12.51 11.61 13.08 14,362,326 12.494 3.74%
2022-10-25 0 12.82 12.80 12.82 11.60 13.28 17,816,425 223,677,155 12.555 12.06 12.04 12.06 10.91 12.50 18,935,492 11.813 7.73%
2022-10-24 0 11.90 11.90 11.92 11.76 13.26 17,314,287 210,754,042 12.172 11.20 11.20 11.22 11.06 12.48 18,401,814 11.453 -10.39%
2022-10-21 0 13.28 13.26 13.28 13.24 13.76 5,014,342 67,203,556 13.402 12.50 12.48 12.50 12.46 12.95 5,329,298 12.610 -2.35%
2022-10-20 0 13.60 13.58 13.60 13.10 13.84 10,697,855 143,290,388 13.394 12.80 12.78 12.80 12.33 13.02 11,369,798 12.603 -1.02%
2022-10-19 0 13.74 13.74 13.76 13.72 14.44 3,743,937 52,192,046 13.940 12.93 12.93 12.95 12.91 13.59 3,979,097 13.117 -4.85%
2022-10-18 0 14.44 14.44 14.46 13.76 14.60 5,079,210 72,064,614 14.188 13.59 13.59 13.61 12.95 13.74 5,398,240 13.350 3.44%
2022-10-17 0 13.96 13.96 13.98 13.00 14.18 10,703,680 145,883,960 13.629 13.13 13.13 13.15 12.23 13.34 11,375,988 12.824 -0.43%
2022-10-14 0 14.02 14.02 14.06 13.90 14.42 8,866,616 125,866,446 14.196 13.19 13.19 13.23 13.08 13.57 9,423,537 13.357 2.94%
2022-10-13 0 13.62 13.60 13.62 13.62 14.46 10,502,069 146,172,654 13.918 12.82 12.80 12.82 12.82 13.61 11,161,714 13.096 -2.71%
2022-10-12 0 14.00 14.00 14.02 13.46 14.54 15,834,096 219,146,443 13.840 13.17 13.17 13.19 12.66 13.68 16,828,651 13.022 -2.64%
2022-10-11 0 14.38 14.38 14.40 14.00 14.84 9,361,811 134,620,518 14.380 13.53 13.53 13.55 13.17 13.96 9,949,835 13.530 -2.84%
2022-10-10 0 14.80 14.78 14.80 14.26 15.04 13,237,776 195,574,352 14.774 13.93 13.91 13.93 13.42 14.15 14,069,253 13.901 -3.27%
2022-10-07 0 15.30 15.30 15.32 15.28 16.14 6,048,000 93,303,160 15.427 14.40 14.40 14.41 14.38 15.19 6,427,881 14.515 -5.56%
2022-10-06 0 16.20 16.16 16.20 16.10 16.60 6,824,000 111,235,430 16.301 15.24 15.20 15.24 15.15 15.62 7,252,622 15.337 -2.41%
2022-10-05 0 16.60 16.56 16.60 15.18 16.68 18,374,605 291,621,052 15.871 15.62 15.58 15.62 14.28 15.69 19,528,732 14.933 14.80%
2022-10-03 0 14.46 14.44 14.46 13.20 14.80 30,600,325 433,539,947 14.168 13.61 13.59 13.61 12.42 13.93 32,522,361 13.331 12.27%
2022-09-30 0 12.88 12.88 12.90 12.72 16.28 46,573,809 641,927,473 13.783 12.12 12.12 12.14 11.97 15.32 49,499,155 12.968 -20.40%
2022-09-29 0 16.18 16.16 16.18 15.96 16.92 7,507,040 121,450,407 16.178 15.22 15.20 15.22 15.02 15.92 7,978,564 15.222 -2.41%
2022-09-28 0 16.58 16.54 16.58 16.42 17.52 12,175,119 205,441,490 16.874 15.60 15.56 15.60 15.45 16.48 12,939,850 15.877 -3.83%
2022-09-27 0 17.24 17.22 17.24 15.84 17.28 15,121,201 252,960,972 16.729 16.22 16.20 16.22 14.90 16.26 16,070,978 15.740 6.42%
2022-09-26 0 16.20 16.18 16.20 14.88 16.68 11,299,044 183,691,545 16.257 15.24 15.22 15.24 14.00 15.69 12,008,748 15.296 6.58%
2022-09-23 0 15.20 15.20 15.22 15.06 15.80 5,445,757 83,298,616 15.296 14.30 14.30 14.32 14.17 14.87 5,787,810 14.392 -1.30%
2022-09-22 0 15.40 15.34 15.40 15.08 15.48 4,097,809 62,837,784 15.334 14.49 14.43 14.49 14.19 14.57 4,355,196 14.428 -0.77%
2022-09-21 0 15.52 15.50 15.52 15.40 15.98 4,194,826 65,935,728 15.718 14.60 14.58 14.60 14.49 15.04 4,458,307 14.789 -1.52%
2022-09-20 0 15.76 15.76 15.78 14.50 16.30 17,913,233 275,825,702 15.398 14.83 14.83 14.85 13.64 15.34 19,038,380 14.488 -1.38%
2022-09-19 0 15.98 15.96 15.98 15.70 16.42 5,888,193 94,368,415 16.027 15.04 15.02 15.04 14.77 15.45 6,258,036 15.080 -0.13%
2022-09-16 0 16.00 16.00 16.02 15.58 16.32 6,825,347 109,632,432 16.063 15.05 15.05 15.07 14.66 15.36 7,254,054 15.113 1.65%
2022-09-15 0 15.74 15.74 15.76 15.40 16.10 4,485,985 70,161,533 15.640 14.81 14.81 14.83 14.49 15.15 4,767,754 14.716 -0.38%
2022-09-14 0 15.80 15.74 15.80 15.24 16.00 4,430,048 69,772,238 15.750 14.87 14.81 14.87 14.34 15.05 4,708,304 14.819 -0.38%
2022-09-13 0 15.86 15.84 15.86 15.58 16.26 9,450,621 150,890,108 15.966 14.92 14.90 14.92 14.66 15.30 10,044,224 15.023 3.12%
2022-09-09 0 15.38 15.36 15.38 14.20 15.44 11,294,210 170,796,626 15.122 14.47 14.45 14.47 13.36 14.53 12,003,610 14.229 8.92%
2022-09-08 0 14.12 14.12 14.14 14.06 14.56 5,639,887 80,197,975 14.220 13.29 13.29 13.30 13.23 13.70 5,994,134 13.379 -1.26%
2022-09-07 0 14.30 14.28 14.30 14.18 14.72 4,123,569 59,135,504 14.341 13.45 13.44 13.45 13.34 13.85 4,382,574 13.493 -2.85%
2022-09-06 0 14.72 14.72 14.74 14.50 14.94 10,726,149 158,108,023 14.740 13.85 13.85 13.87 13.64 14.06 11,399,869 13.869 2.08%
2022-09-05 0 14.42 14.42 14.44 14.14 14.66 10,119,000 146,005,684 14.429 13.57 13.57 13.59 13.30 13.79 10,754,584 13.576 -2.17%
2022-09-02 0 14.74 14.72 14.74 14.66 15.12 10,898,000 161,528,346 14.822 13.87 13.85 13.87 13.79 14.23 11,582,514 13.946 -3.15%
2022-09-01 0 15.22 15.20 15.22 15.10 15.50 14,693,914 225,452,078 15.343 14.32 14.30 14.32 14.21 14.58 15,616,853 14.436 -2.06%
2022-08-31 0 15.54 15.52 15.54 14.84 15.90 25,072,002 386,906,102 15.432 14.62 14.60 14.62 13.96 14.96 26,646,799 14.520 -2.88%
2022-08-30 0 16.00 15.98 16.00 15.92 16.78 13,365,705 214,633,393 16.059 15.05 15.04 15.05 14.98 15.79 14,205,218 15.109 -4.65%
2022-08-29 0 16.78 16.76 16.78 16.42 17.02 5,577,000 92,849,944 16.649 15.79 15.77 15.79 15.45 16.01 5,927,297 15.665 -2.89%
2022-08-26 0 17.28 17.22 17.28 16.80 17.60 8,524,355 147,178,498 17.266 16.26 16.20 16.26 15.81 16.56 9,059,778 16.245 4.10%
2022-08-25 0 16.60 16.60 16.64 16.00 17.30 11,844,679 194,786,572 16.445 15.62 15.62 15.66 15.05 16.28 12,588,655 15.473 -2.47%
2022-08-24 0 17.02 17.00 17.02 16.88 17.62 6,610,098 113,090,803 17.109 16.01 16.00 16.01 15.88 16.58 7,025,285 16.098 -1.73%
2022-08-23 0 17.32 17.30 17.32 17.06 17.68 6,735,571 116,951,322 17.363 16.30 16.28 16.30 16.05 16.64 7,158,639 16.337 -1.37%
2022-08-22 0 17.56 17.50 17.56 17.20 17.76 3,919,001 68,774,317 17.549 16.52 16.47 16.52 16.18 16.71 4,165,157 16.512 -0.34%
2022-08-19 0 17.62 17.60 17.62 17.54 18.28 7,146,935 127,116,311 17.786 16.58 16.56 16.58 16.50 17.20 7,595,841 16.735 -4.55%
2022-08-18 0 18.46 18.46 18.48 18.28 18.90 4,394,976 81,286,930 18.495 17.37 17.37 17.39 17.20 17.78 4,671,029 17.402 -1.49%
2022-08-17 0 18.74 18.64 18.74 17.92 18.78 5,059,100 93,453,770 18.472 17.63 17.54 17.63 16.86 17.67 5,376,867 17.381 4.11%
2022-08-16 0 18.00 17.96 18.00 17.52 18.96 9,058,983 164,088,967 18.113 16.94 16.90 16.94 16.48 17.84 9,627,986 17.043 -3.95%
2022-08-15 0 18.74 18.74 18.76 18.66 19.46 5,882,171 111,493,879 18.955 17.63 17.63 17.65 17.56 18.31 6,251,636 17.834 -0.53%
2022-08-12 0 18.84 18.80 18.84 17.86 18.98 6,667,000 124,369,840 18.655 17.73 17.69 17.73 16.80 17.86 7,085,761 17.552 5.49%
2022-08-11 0 17.86 17.86 17.88 17.48 18.06 5,515,600 98,212,870 17.806 16.80 16.80 16.82 16.45 16.99 5,862,040 16.754 2.06%
2022-08-10 0 17.50 17.50 17.52 17.30 18.58 12,574,970 220,938,381 17.570 16.47 16.47 16.48 16.28 17.48 13,364,816 16.531 -2.89%
2022-08-09 0 18.02 18.00 18.02 17.32 18.10 6,001,325 106,737,976 17.786 16.96 16.94 16.96 16.30 17.03 6,378,274 16.735 2.27%
2022-08-08 0 17.62 17.60 17.62 17.38 18.12 11,756,678 207,632,473 17.661 16.58 16.56 16.58 16.35 17.05 12,495,126 16.617 -4.76%
2022-08-05 0 18.50 18.46 18.50 18.06 18.80 6,374,120 117,863,342 18.491 17.41 17.37 17.41 16.99 17.69 6,774,485 17.398 0.87%
2022-08-04 0 18.34 18.34 18.36 17.66 18.50 5,792,925 105,573,969 18.225 17.26 17.26 17.27 16.62 17.41 6,156,784 17.148 3.97%
2022-08-03 0 17.64 17.64 17.66 17.42 18.18 6,825,595 120,796,586 17.698 16.60 16.60 16.62 16.39 17.11 7,254,317 16.652 0.80%
2022-08-02 0 17.50 17.48 17.50 16.90 17.68 9,668,210 167,535,002 17.328 16.47 16.45 16.47 15.90 16.64 10,275,480 16.304 -0.79%
2022-08-01 0 17.64 17.64 17.66 16.64 17.72 6,495,689 112,237,222 17.279 16.60 16.60 16.62 15.66 16.67 6,903,689 16.258 3.28%
2022-07-29 0 17.08 17.08 17.12 17.06 18.56 7,814,858 135,551,796 17.345 16.07 16.07 16.11 16.05 17.46 8,305,717 16.320 -6.56%
2022-07-28 0 18.28 18.22 18.28 17.96 18.58 2,976,105 54,300,442 18.245 17.20 17.14 17.20 16.90 17.48 3,163,037 17.167 1.56%
2022-07-27 0 18.00 17.98 18.00 17.94 18.40 4,440,450 80,321,674 18.089 16.94 16.92 16.94 16.88 17.31 4,719,359 17.020 -2.91%
2022-07-26 0 18.54 18.52 18.54 18.28 19.04 7,984,390 149,000,025 18.661 17.44 17.43 17.44 17.20 17.91 8,485,897 17.559 2.09%
2022-07-25 0 18.16 18.16 18.18 17.94 18.62 2,581,518 46,962,083 18.192 17.09 17.09 17.11 16.88 17.52 2,743,666 17.117 -0.87%
2022-07-22 0 18.32 18.32 18.36 18.06 18.64 5,650,871 104,038,861 18.411 17.24 17.24 17.27 16.99 17.54 6,005,808 17.323 1.78%
2022-07-21 0 18.00 18.00 18.02 17.86 18.38 5,422,320 97,973,518 18.069 16.94 16.94 16.96 16.80 17.29 5,762,901 17.001 -0.11%
2022-07-20 0 18.02 18.02 18.04 17.30 18.08 9,532,677 170,244,232 17.859 16.96 16.96 16.97 16.28 17.01 10,131,434 16.804 3.80%
2022-07-19 0 17.36 17.34 17.36 17.12 18.10 4,488,465 77,985,639 17.375 16.33 16.32 16.33 16.11 17.03 4,770,390 16.348 -2.25%
2022-07-18 0 17.76 17.76 17.80 17.32 18.06 8,155,080 144,591,270 17.730 16.71 16.71 16.75 16.30 16.99 8,667,308 16.682 0.00%
2022-07-15 0 17.76 17.74 17.76 17.62 18.58 7,821,593 139,876,670 17.883 16.71 16.69 16.71 16.58 17.48 8,312,875 16.827 -2.52%
2022-07-14 0 18.22 18.20 18.22 17.94 18.48 5,147,154 93,517,248 18.169 17.14 17.12 17.14 16.88 17.39 5,470,452 17.095 -1.62%
2022-07-13 0 18.52 18.50 18.52 17.92 18.90 7,017,085 130,572,687 18.608 17.43 17.41 17.43 16.86 17.78 7,457,835 17.508 2.43%
2022-07-12 0 18.08 18.08 18.10 17.64 18.60 6,876,244 124,276,748 18.073 17.01 17.01 17.03 16.60 17.50 7,308,148 17.005 -0.88%
2022-07-11 0 18.24 18.22 18.24 18.02 19.46 10,116,557 185,193,338 18.306 17.16 17.14 17.16 16.96 18.31 10,751,988 17.224 -6.08%
2022-07-08 0 19.42 19.40 19.42 19.26 19.98 7,626,972 148,335,484 19.449 18.27 18.25 18.27 18.12 18.80 8,106,029 18.299 1.57%
2022-07-07 0 19.12 19.10 19.12 18.20 19.58 11,209,271 213,662,777 19.061 17.99 17.97 17.99 17.12 18.42 11,913,336 17.935 1.27%
2022-07-06 0 18.88 18.86 18.88 18.36 19.68 18,183,733 343,648,923 18.899 17.76 17.75 17.76 17.27 18.52 19,325,871 17.782 -4.36%
2022-07-05 0 19.74 19.72 19.74 19.00 20.10 11,787,287 230,467,024 19.552 18.57 18.55 18.57 17.88 18.91 12,527,658 18.397 -0.50%
2022-07-04 0 19.84 19.84 19.86 19.12 20.45 16,791,698 332,296,884 19.789 18.67 18.67 18.69 17.99 19.24 17,846,401 18.620 -4.84%
2022-06-30 0 20.85 20.80 20.85 20.40 21.70 18,304,524 386,577,399 21.119 19.62 19.57 19.62 19.19 20.42 19,454,249 19.871 -0.95%
2022-06-29 0 21.05 21.05 21.10 20.40 22.20 19,106,500 403,140,080 21.100 19.81 19.81 19.85 19.19 20.89 20,306,598 19.853 -4.32%
2022-06-28 0 22.00 21.95 22.00 19.70 22.50 27,545,845 583,810,542 21.194 20.70 20.65 20.70 18.54 21.17 29,276,026 19.942 8.37%
2022-06-27 0 20.30 20.25 20.30 18.80 20.60 25,936,482 520,714,039 20.077 19.10 19.05 19.10 17.69 19.38 27,565,577 18.890 8.79%
2022-06-24 0 18.66 18.66 18.68 17.60 18.78 10,065,443 183,750,319 18.256 17.56 17.56 17.58 16.56 17.67 10,697,663 17.177 6.14%
2022-06-23 0 17.58 17.56 17.58 17.36 17.90 4,169,000 73,336,360 17.591 16.54 16.52 16.54 16.33 16.84 4,430,859 16.551 0.80%
2022-06-22 0 17.44 17.42 17.44 17.36 18.52 6,392,054 113,279,449 17.722 16.41 16.39 16.41 16.33 17.43 6,793,545 16.675 -3.96%
2022-06-21 0 18.16 18.10 18.16 17.34 18.24 7,476,175 133,268,268 17.826 17.09 17.03 17.09 16.32 17.16 7,945,761 16.772 2.14%
2022-06-20 0 17.78 17.74 17.78 17.54 18.28 5,520,010 98,461,539 17.837 16.73 16.69 16.73 16.50 17.20 5,866,727 16.783 -0.67%
2022-06-17 0 17.90 17.86 17.90 16.86 18.00 8,182,233 144,267,573 17.632 16.84 16.80 16.84 15.86 16.94 8,696,167 16.590 4.68%
2022-06-16 0 17.10 17.00 17.10 16.90 17.98 7,265,776 126,010,171 17.343 16.09 16.00 16.09 15.90 16.92 7,722,146 16.318 -2.29%
2022-06-15 0 17.50 17.50 17.52 17.38 17.74 6,209,175 108,901,473 17.539 16.47 16.47 16.48 16.35 16.69 6,599,179 16.502 0.69%
2022-06-14 0 17.38 17.34 17.38 16.60 17.52 9,710,700 166,820,815 17.179 16.35 16.32 16.35 15.62 16.48 10,320,638 16.164 1.76%
2022-06-13 0 17.08 17.06 17.08 16.78 17.46 11,823,873 200,655,265 16.970 16.07 16.05 16.07 15.79 16.43 12,566,542 15.967 -4.90%
2022-06-10 0 17.96 17.94 17.96 17.20 18.44 11,255,437 202,575,786 17.998 16.90 16.88 16.90 16.18 17.35 11,962,402 16.934 1.13%
2022-06-09 0 17.76 17.72 17.76 17.50 19.28 18,384,215 330,512,904 17.978 16.71 16.67 16.71 16.47 18.14 19,538,945 16.916 -4.52%
2022-06-08 0 18.60 18.56 18.60 17.82 19.08 12,830,167 237,362,659 18.500 17.50 17.46 17.50 16.77 17.95 13,636,042 17.407 0.54%
2022-06-07 0 18.56 18.52 18.56 18.24 19.24 9,053,858 168,827,927 18.647 17.41 17.37 17.41 17.11 18.04 9,653,748 17.488 -1.17%
2022-06-06 0 18.78 18.78 18.80 17.82 18.80 12,549,551 231,140,770 18.418 17.61 17.61 17.63 16.71 17.63 13,381,058 17.274 5.15%
2022-06-02 0 17.86 17.86 17.90 17.54 18.18 9,003,921 160,569,500 17.833 16.75 16.75 16.79 16.45 17.05 9,600,502 16.725 -0.33%
2022-06-01 0 17.92 17.90 17.92 17.72 19.36 17,702,706 326,586,615 18.448 16.81 16.79 16.81 16.62 18.16 18,875,650 17.302 -2.50%
2022-05-31 0 18.38 18.38 18.40 17.20 18.56 28,132,126 512,250,707 18.209 17.24 17.24 17.26 16.13 17.41 29,996,102 17.077 7.36%
2022-05-30 0 17.12 17.10 17.12 15.94 17.38 22,464,924 380,278,791 16.928 16.06 16.04 16.06 14.95 16.30 23,953,403 15.876 9.60%
2022-05-27 0 15.62 15.56 15.62 15.42 16.16 5,912,250 92,620,416 15.666 14.65 14.59 14.65 14.46 15.16 6,303,983 14.692 -0.64%
2022-05-26 0 15.72 15.68 15.72 15.28 15.94 4,323,403 67,396,042 15.589 14.74 14.71 14.74 14.33 14.95 4,609,863 14.620 1.03%
2022-05-25 0 15.56 15.54 15.56 15.38 16.06 7,553,855 118,263,010 15.656 14.59 14.57 14.59 14.42 15.06 8,054,358 14.683 0.26%
2022-05-24 0 15.52 15.50 15.52 15.20 16.50 9,567,935 150,144,464 15.692 14.56 14.54 14.56 14.26 15.47 10,201,886 14.717 -5.13%
2022-05-23 0 16.36 16.34 16.36 16.06 17.48 13,997,534 230,538,821 16.470 15.34 15.32 15.34 15.06 16.39 14,924,981 15.447 -6.94%
2022-05-20 0 17.58 17.52 17.58 16.94 17.72 12,465,997 216,169,929 17.341 16.49 16.43 16.49 15.89 16.62 13,291,968 16.263 3.66%
2022-05-19 0 16.96 16.90 16.96 16.26 17.00 5,587,850 93,614,553 16.753 15.91 15.85 15.91 15.25 15.94 5,958,089 15.712 -0.82%
2022-05-18 0 17.10 16.98 17.10 16.38 17.16 9,631,000 161,407,643 16.759 16.04 15.92 16.04 15.36 16.09 10,269,130 15.718 0.23%
2022-05-17 0 17.06 17.06 17.08 16.56 17.18 8,266,667 139,790,543 16.910 16.00 16.00 16.02 15.53 16.11 8,814,399 15.859 1.07%
2022-05-16 0 16.88 16.82 16.88 16.22 16.98 6,552,024 109,218,249 16.669 15.83 15.77 15.83 15.21 15.92 6,986,147 15.634 3.05%
2022-05-13 0 16.38 16.34 16.38 15.72 16.42 6,896,268 110,894,920 16.080 15.36 15.32 15.36 14.74 15.40 7,353,200 15.081 1.61%
2022-05-12 0 16.12 16.10 16.12 15.90 16.92 8,543,000 138,878,401 16.256 15.12 15.10 15.12 14.91 15.87 9,109,041 15.246 -0.98%
2022-05-11 0 16.28 16.26 16.28 15.10 17.00 11,556,617 189,462,727 16.394 15.27 15.25 15.27 14.16 15.94 12,322,334 15.376 5.44%
2022-05-10 0 15.44 15.42 15.44 14.08 15.74 12,524,121 188,863,907 15.080 14.48 14.46 14.48 13.21 14.76 13,353,943 14.143 0.00%
2022-05-06 0 15.44 15.44 15.48 15.24 16.10 14,336,444 228,310,518 15.925 14.48 14.48 14.52 14.29 15.10 15,286,347 14.936 -7.21%
2022-05-05 0 16.64 16.62 16.64 16.50 17.38 6,624,000 111,208,737 16.789 15.61 15.59 15.61 15.47 16.30 7,062,892 15.745 -1.54%
2022-05-04 0 16.90 16.84 16.90 16.70 17.62 5,085,259 86,366,723 16.984 15.85 15.79 15.85 15.66 16.53 5,422,198 15.928 -4.09%
2022-05-03 0 17.62 17.58 17.62 16.96 18.08 6,937,218 122,002,141 17.587 16.53 16.49 16.53 15.91 16.96 7,396,864 16.494 0.11%
2022-04-29 0 17.60 17.58 17.60 16.26 17.68 10,988,974 188,938,379 17.193 16.51 16.49 16.51 15.25 16.58 11,717,081 16.125 6.93%
2022-04-28 0 16.46 16.44 16.46 15.48 16.50 11,721,886 187,984,865 16.037 15.44 15.42 15.44 14.52 15.47 12,498,554 15.041 5.24%
2022-04-27 0 15.64 15.62 15.64 14.40 15.84 12,342,630 189,715,702 15.371 14.67 14.65 14.67 13.51 14.86 13,160,427 14.416 6.54%
2022-04-26 0 14.68 14.66 14.68 14.34 15.38 10,467,130 155,620,782 14.868 13.77 13.75 13.77 13.45 14.42 11,160,660 13.944 2.66%
2022-04-25 0 14.30 14.26 14.30 14.26 15.56 13,157,069 194,937,801 14.816 13.41 13.37 13.41 13.37 14.59 14,028,829 13.896 -10.40%
2022-04-22 0 15.96 15.94 15.96 15.04 16.40 11,460,910 183,603,451 16.020 14.97 14.95 14.97 14.11 15.38 12,220,286 15.024 -1.60%
2022-04-21 0 16.22 16.20 16.22 15.90 16.74 11,837,000 193,336,800 16.333 15.21 15.19 15.21 14.91 15.70 12,621,295 15.318 -2.64%
2022-04-20 0 16.66 16.64 16.66 16.50 17.84 18,498,000 315,294,204 17.045 15.62 15.61 15.62 15.47 16.73 19,723,639 15.986 0.36%
2022-04-19 0 16.60 16.60 16.62 16.18 17.72 15,814,669 265,059,793 16.760 15.57 15.57 15.59 15.17 16.62 16,862,516 15.719 -0.60%
2022-04-14 0 16.70 16.68 16.70 15.88 16.80 20,267,446 331,655,873 16.364 15.66 15.64 15.66 14.89 15.76 21,610,325 15.347 7.19%
2022-04-13 0 15.58 15.56 15.58 14.64 16.14 16,145,501 251,644,165 15.586 14.61 14.59 14.61 13.73 15.14 17,215,268 14.617 3.59%
2022-04-12 0 15.04 15.00 15.04 13.70 15.36 23,287,863 340,866,988 14.637 14.11 14.07 14.11 12.85 14.41 24,830,868 13.728 9.94%
2022-04-11 0 13.68 13.68 13.72 13.62 15.32 16,777,578 235,272,445 14.023 12.83 12.83 12.87 12.77 14.37 17,889,225 13.152 -11.86%
2022-04-08 0 15.52 15.52 15.54 14.88 15.58 6,890,691 105,052,994 15.246 14.56 14.56 14.57 13.96 14.61 7,347,254 14.298 0.13%
2022-04-07 0 15.50 15.50 15.52 14.84 16.16 12,931,488 199,288,772 15.411 14.54 14.54 14.56 13.92 15.16 13,788,301 14.453 -2.27%
2022-04-06 0 15.86 15.86 15.88 15.68 16.66 14,564,607 233,215,175 16.012 14.87 14.87 14.89 14.71 15.62 15,529,628 15.017 -6.15%
2022-04-04 0 16.90 16.86 16.90 16.70 17.58 7,386,500 125,384,758 16.975 15.85 15.81 15.85 15.66 16.49 7,875,914 15.920 -1.97%
2022-04-01 0 17.24 17.22 17.24 16.42 17.34 6,786,719 115,415,881 17.006 16.17 16.15 16.17 15.40 16.26 7,236,393 15.949 2.62%
2022-03-31 0 16.80 16.80 16.84 16.22 17.18 7,465,393 124,827,350 16.721 15.76 15.76 15.79 15.21 16.11 7,960,034 15.682 -0.12%
2022-03-30 0 16.82 16.76 16.82 15.90 17.00 15,886,948 263,562,937 16.590 15.77 15.72 15.77 14.91 15.94 16,939,584 15.559 5.65%
2022-03-29 0 15.92 15.90 15.92 14.90 16.50 12,017,002 186,919,561 15.555 14.93 14.91 14.93 13.97 15.47 12,813,224 14.588 6.13%
2022-03-28 0 15.00 15.00 15.02 13.60 15.02 17,436,352 254,561,171 14.599 14.07 14.07 14.09 12.75 14.09 18,591,648 13.692 2.04%
2022-03-25 0 14.70 14.64 14.70 14.44 16.20 16,650,480 250,601,348 15.051 13.79 13.73 13.79 13.54 15.19 17,753,706 14.115 -5.04%
2022-03-24 0 15.48 15.46 15.48 15.12 16.30 19,496,520 307,833,656 15.789 14.52 14.50 14.52 14.18 15.29 20,788,319 14.808 2.11%
2022-03-23 0 15.16 15.12 15.16 14.52 15.78 14,903,044 228,894,388 15.359 14.22 14.18 14.22 13.62 14.80 15,890,489 14.404 2.57%
2022-03-22 0 14.78 14.76 14.78 14.42 15.16 10,904,245 161,017,491 14.766 13.86 13.84 13.86 13.52 14.22 11,626,738 13.849 0.41%
2022-03-21 0 14.72 14.70 14.72 14.32 16.04 20,578,871 307,368,973 14.936 13.81 13.79 13.81 13.43 15.04 21,942,384 14.008 -5.28%
2022-03-18 0 15.54 15.52 15.54 13.66 15.90 21,934,539 330,367,991 15.062 14.57 14.56 14.57 12.81 14.91 23,387,876 14.126 4.86%
2022-03-17 0 14.82 14.80 14.82 14.26 16.80 25,740,211 383,421,274 14.896 13.90 13.88 13.90 13.37 15.76 27,445,704 13.970 5.71%
2022-03-16 0 14.02 14.00 14.02 11.72 14.08 36,288,059 472,829,610 13.030 13.15 13.13 13.15 10.99 13.21 38,692,430 12.220 21.70%
2022-03-15 0 11.52 11.50 11.52 10.82 12.66 41,571,301 488,232,326 11.744 10.80 10.79 10.80 10.15 11.87 44,325,729 11.015 -3.03%
2022-03-14 0 11.88 11.88 11.90 11.70 13.14 41,852,440 515,428,928 12.315 11.14 11.14 11.16 10.97 12.32 44,625,496 11.550 -14.53%
2022-03-11 0 13.90 13.88 13.90 12.20 14.50 35,412,824 472,813,404 13.351 13.04 13.02 13.04 11.44 13.60 37,759,204 12.522 -6.96%
2022-03-10 0 14.94 14.92 14.94 14.84 16.12 9,913,215 153,301,277 15.464 14.01 13.99 14.01 13.92 15.12 10,570,044 14.503 -2.35%
2022-03-09 0 15.30 15.26 15.30 14.20 15.70 22,782,703 338,245,794 14.847 14.35 14.31 14.35 13.32 14.72 24,292,237 13.924 0.13%
2022-03-08 0 15.28 15.26 15.28 14.92 15.76 20,595,969 316,449,495 15.365 14.33 14.31 14.33 13.99 14.78 21,960,615 14.410 -2.68%
2022-03-07 0 15.70 15.68 15.70 15.28 16.50 19,742,548 310,505,079 15.728 14.72 14.71 14.72 14.33 15.47 21,050,648 14.750 -5.99%
2022-03-04 0 16.70 16.66 16.70 16.42 17.60 7,969,882 134,691,339 16.900 15.66 15.62 15.66 15.40 16.51 8,497,950 15.850 -6.18%
2022-03-03 0 17.80 17.80 17.84 17.30 18.80 12,063,893 216,042,436 17.908 16.69 16.69 16.73 16.22 17.63 12,863,221 16.795 2.89%
2022-03-02 0 17.30 17.24 17.30 17.00 17.80 2,670,374 46,171,834 17.290 16.22 16.17 16.22 15.94 16.69 2,847,307 16.216 -2.48%
2022-03-01 0 17.74 17.70 17.74 17.42 18.16 6,653,659 118,479,897 17.807 16.64 16.60 16.64 16.34 17.03 7,094,517 16.700 1.72%
2022-02-28 0 17.44 17.40 17.44 16.78 18.30 12,273,983 212,170,999 17.286 16.36 16.32 16.36 15.74 17.16 13,087,232 16.212 -5.01%
2022-02-25 0 18.36 18.36 18.38 18.08 19.30 7,977,815 146,878,810 18.411 17.22 17.22 17.24 16.96 18.10 8,506,408 17.267 2.91%
2022-02-24 0 17.84 17.84 17.86 17.70 18.78 13,628,877 247,747,792 18.178 16.73 16.73 16.75 16.60 17.61 14,531,898 17.049 -5.01%
2022-02-23 0 18.78 18.76 18.78 18.12 18.98 12,309,874 229,090,272 18.610 17.61 17.59 17.61 16.99 17.80 13,125,501 17.454 0.21%
2022-02-22 0 18.74 18.72 18.74 18.04 19.40 13,545,630 249,447,424 18.415 17.58 17.56 17.58 16.92 18.19 14,443,135 17.271 -3.80%
2022-02-21 0 19.48 19.46 19.48 19.32 21.75 17,767,674 355,946,540 20.033 18.27 18.25 18.27 18.12 20.40 18,944,923 18.788 -4.51%
2022-02-18 0 20.40 20.30 20.40 19.78 20.70 7,756,556 157,464,989 20.301 19.13 19.04 19.13 18.55 19.41 8,270,489 19.039 2.00%
2022-02-17 0 20.00 20.00 20.05 19.22 20.95 17,391,400 346,897,640 19.947 18.76 18.76 18.80 18.03 19.65 18,543,718 18.707 -2.20%
2022-02-16 0 20.45 20.40 20.45 19.48 20.45 16,722,143 333,998,911 19.973 19.18 19.13 19.18 18.27 19.18 17,830,117 18.732 6.51%
2022-02-15 0 19.20 19.14 19.20 18.68 19.78 9,832,051 187,613,540 19.082 18.01 17.95 18.01 17.52 18.55 10,483,502 17.896 -0.83%
2022-02-14 0 19.36 19.36 19.38 18.54 20.15 23,509,176 458,880,683 19.519 18.16 18.16 18.18 17.39 18.90 25,066,845 18.306 1.15%
2022-02-11 0 19.14 19.14 19.16 18.12 19.50 20,403,152 387,049,539 18.970 17.95 17.95 17.97 16.99 18.29 21,755,022 17.791 4.25%
2022-02-10 0 18.36 18.36 18.38 17.56 18.48 13,056,590 237,162,468 18.164 17.22 17.22 17.24 16.47 17.33 13,921,692 17.035 6.00%
2022-02-09 0 17.32 17.30 17.32 16.84 17.62 5,156,200 89,301,890 17.319 16.24 16.22 16.24 15.79 16.53 5,497,839 16.243 1.17%
2022-02-08 0 17.12 17.12 17.16 17.02 17.76 9,181,000 158,844,693 17.301 16.06 16.06 16.09 15.96 16.66 9,789,314 16.226 -2.39%
2022-02-07 0 17.54 17.52 17.54 16.94 17.76 8,604,000 149,733,079 17.403 16.45 16.43 16.45 15.89 16.66 9,174,083 16.321 -0.68%
2022-02-04 0 17.66 17.66 17.68 16.70 17.78 9,730,391 169,762,053 17.447 16.56 16.56 16.58 15.66 16.68 10,375,106 16.362 5.88%
2022-01-31 0 16.68 16.62 16.68 15.54 17.22 7,795,000 129,200,760 16.575 15.64 15.59 15.64 14.57 16.15 8,311,480 15.545 5.30%
2022-01-28 0 15.84 15.80 15.84 15.12 16.08 7,747,510 121,264,009 15.652 14.86 14.82 14.86 14.18 15.08 8,260,844 14.679 1.54%
2022-01-27 0 15.60 15.54 15.60 14.76 16.38 12,277,000 187,156,802 15.245 14.63 14.57 14.63 13.84 15.36 13,090,448 14.297 -3.23%
2022-01-26 0 16.12 16.12 16.14 15.94 17.76 14,881,900 247,234,701 16.613 15.12 15.12 15.14 14.95 16.66 15,867,944 15.581 -5.18%
2022-01-25 0 17.00 17.00 17.02 16.76 17.80 12,449,540 214,510,971 17.230 15.94 15.94 15.96 15.72 16.69 13,274,421 16.160 -1.73%
2022-01-24 0 17.30 17.28 17.30 17.06 19.20 23,924,615 434,244,746 18.151 16.22 16.21 16.22 16.00 18.01 25,509,810 17.023 -5.15%
2022-01-21 0 18.24 18.22 18.24 16.90 18.60 25,172,000 454,347,294 18.050 17.11 17.09 17.11 15.85 17.44 26,839,844 16.928 6.54%
2022-01-20 0 17.12 17.12 17.18 15.98 17.60 18,987,938 322,652,197 16.992 16.06 16.06 16.11 14.99 16.51 20,246,039 15.937 8.49%
2022-01-19 0 15.78 15.76 15.78 15.50 16.22 10,002,200 158,405,750 15.837 14.80 14.78 14.80 14.54 15.21 10,664,925 14.853 -1.74%
2022-01-18 0 16.06 16.04 16.06 15.24 17.64 36,586,510 598,776,260 16.366 15.06 15.04 15.06 14.29 16.54 39,010,656 15.349 7.07%
2022-01-17 0 15.00 15.00 15.02 14.72 15.60 15,884,198 238,468,760 15.013 14.07 14.07 14.09 13.81 14.63 16,936,652 14.080 -2.34%
2022-01-14 0 15.36 15.34 15.36 14.70 15.96 13,849,000 211,159,674 15.247 14.41 14.39 14.41 13.79 14.97 14,766,606 14.300 2.40%
2022-01-13 0 15.00 14.98 15.00 14.86 16.36 15,691,877 245,162,893 15.624 14.07 14.05 14.07 13.94 15.34 16,731,588 14.653 -5.54%
2022-01-12 0 15.88 15.86 15.88 13.76 16.32 27,767,710 433,395,006 15.608 14.89 14.87 14.89 12.90 15.31 29,607,541 14.638 13.27%
2022-01-11 0 14.02 14.02 14.04 13.80 14.72 10,783,266 152,455,494 14.138 13.15 13.15 13.17 12.94 13.81 11,497,743 13.260 -1.82%
2022-01-10 0 14.28 14.28 14.36 13.70 14.40 13,167,409 185,631,852 14.098 13.39 13.39 13.47 12.85 13.51 14,039,854 13.222 1.85%
2022-01-07 0 14.02 14.00 14.02 13.06 14.24 5,776,137 78,482,311 13.587 13.15 13.13 13.15 12.25 13.36 6,158,852 12.743 2.49%
2022-01-06 0 13.68 13.66 13.68 13.50 14.18 8,318,209 113,811,221 13.682 12.83 12.81 12.83 12.66 13.30 8,869,356 12.832 -2.29%
2022-01-05 0 14.00 14.00 14.04 13.70 14.66 13,069,100 185,392,647 14.186 13.13 13.13 13.17 12.85 13.75 13,935,031 13.304 1.89%
2022-01-04 0 13.74 13.72 13.80 13.50 14.42 8,998,100 125,889,123 13.991 12.89 12.87 12.94 12.66 13.52 9,594,295 13.121 1.78%
2022-01-03 0 13.50 13.50 13.52 13.34 14.00 4,548,000 61,621,140 13.549 12.66 12.66 12.68 12.51 13.13 4,849,341 12.707 -1.46%
2021-12-31 0 13.70 13.60 13.70 12.98 14.48 4,467,000 61,595,470 13.789 12.85 12.75 12.85 12.17 13.58 4,762,974 12.932 6.86%
2021-12-30 0 12.82 12.80 12.84 12.62 13.26 3,672,570 47,332,220 12.888 12.02 12.00 12.04 11.84 12.44 3,915,907 12.087 -1.23%
2021-12-29 0 12.98 12.98 13.02 12.92 13.92 4,353,000 57,694,868 13.254 12.17 12.17 12.21 12.12 13.06 4,641,421 12.430 -6.89%
2021-12-28 0 13.94 13.94 13.96 13.72 14.20 9,210,001 128,477,363 13.950 13.07 13.07 13.09 12.87 13.32 9,820,236 13.083 3.26%
2021-12-24 0 13.50 13.50 13.52 13.28 13.78 7,283,517 98,655,788 13.545 12.66 12.66 12.68 12.45 12.92 7,766,108 12.703 2.74%
2021-12-23 0 13.14 13.12 13.14 12.98 13.56 6,157,565 81,084,897 13.168 12.32 12.30 12.32 12.17 12.72 6,565,552 12.350 -2.38%
2021-12-22 0 13.46 13.44 13.46 13.24 13.82 5,703,440 76,709,001 13.450 12.62 12.60 12.62 12.42 12.96 6,081,338 12.614 0.30%
2021-12-21 0 13.42 13.40 13.44 12.96 13.68 8,748,286 117,645,944 13.448 12.59 12.57 12.60 12.15 12.83 9,327,929 12.612 3.55%
2021-12-20 0 12.96 12.96 12.98 12.94 13.70 6,649,353 87,919,878 13.222 12.15 12.15 12.17 12.14 12.85 7,089,925 12.401 -0.77%
2021-12-17 0 13.06 13.06 13.12 12.90 13.46 12,034,170 157,235,991 13.066 12.25 12.25 12.30 12.10 12.62 12,831,529 12.254 -2.68%
2021-12-16 0 13.42 13.42 13.44 13.30 13.80 10,294,082 139,174,651 13.520 12.59 12.59 12.60 12.47 12.94 10,976,146 12.680 -1.76%
2021-12-15 0 13.66 13.64 13.66 13.40 13.96 8,915,742 122,019,183 13.686 12.81 12.79 12.81 12.57 13.09 9,506,481 12.835 -0.15%
2021-12-14 0 13.68 13.64 13.68 13.20 14.00 14,616,285 198,321,756 13.569 12.83 12.79 12.83 12.38 13.13 15,584,730 12.725 -2.01%
2021-12-13 0 13.96 13.96 14.00 13.86 15.22 16,014,738 231,759,921 14.472 13.09 13.09 13.13 13.00 14.27 17,075,841 13.572 -6.93%
2021-12-10 0 15.00 15.00 15.02 14.88 15.82 10,567,927 160,543,864 15.192 14.07 14.07 14.09 13.96 14.84 11,268,136 14.248 -5.54%
2021-12-09 0 15.88 15.84 15.88 14.74 15.98 14,829,400 230,831,614 15.566 14.89 14.86 14.89 13.82 14.99 15,811,965 14.599 7.73%
2021-12-08 0 14.74 14.74 14.80 14.60 15.38 11,221,881 166,426,682 14.831 13.82 13.82 13.88 13.69 14.42 11,965,419 13.909 -1.99%
2021-12-07 0 15.04 15.04 15.10 14.42 15.16 14,277,546 213,077,562 14.924 14.11 14.11 14.16 13.52 14.22 15,223,546 13.997 5.32%
2021-12-06 0 14.28 14.28 14.30 14.24 15.20 6,879,973 100,098,155 14.549 13.39 13.39 13.41 13.36 14.26 7,335,826 13.645 -8.11%
2021-12-03 0 15.54 15.54 15.56 15.00 15.92 9,888,019 153,940,186 15.568 14.57 14.57 14.59 14.07 14.93 10,543,179 14.601 3.60%
2021-12-02 0 15.00 14.96 15.00 14.66 15.58 10,085,136 150,642,586 14.937 14.07 14.03 14.07 13.75 14.61 10,753,356 14.009 -2.60%
2021-12-01 0 15.40 15.40 15.42 15.32 16.08 7,927,474 123,345,366 15.559 14.44 14.44 14.46 14.37 15.08 8,452,732 14.592 -4.82%
2021-11-30 0 16.18 16.18 16.22 16.04 16.72 11,422,963 185,411,100 16.231 15.17 15.17 15.21 15.04 15.68 12,179,825 15.223 -1.34%
2021-11-29 0 16.40 16.36 16.40 16.26 17.34 9,229,991 153,488,274 16.629 15.38 15.34 15.38 15.25 16.26 9,841,551 15.596 -4.21%
2021-11-26 0 17.12 17.10 17.12 16.92 18.60 8,527,100 147,649,518 17.315 16.06 16.04 16.06 15.87 17.44 9,092,088 16.239 -6.86%
2021-11-25 0 18.38 18.34 18.38 18.08 18.68 4,978,977 91,382,957 18.354 17.24 17.20 17.24 16.96 17.52 5,308,874 17.213 0.66%
2021-11-24 0 18.26 18.22 18.26 17.86 18.56 3,157,263 57,418,880 18.186 17.13 17.09 17.13 16.75 17.41 3,366,457 17.056 -1.30%
2021-11-23 0 18.50 18.48 18.50 18.32 18.98 3,261,002 60,692,776 18.612 17.35 17.33 17.35 17.18 17.80 3,477,069 17.455 -1.07%
2021-11-22 0 18.70 18.62 18.70 18.46 18.98 3,220,000 60,196,878 18.695 17.54 17.46 17.54 17.31 17.80 3,433,350 17.533 -0.11%
2021-11-19 0 18.72 18.70 18.72 18.32 19.22 4,528,300 84,651,308 18.694 17.56 17.54 17.56 17.18 18.03 4,828,336 17.532 -0.85%
2021-11-18 0 18.88 18.86 18.88 18.64 19.36 5,432,416 103,369,029 19.028 17.71 17.69 17.71 17.48 18.16 5,792,357 17.846 -1.05%
2021-11-17 0 19.08 19.08 19.10 18.56 19.12 5,377,529 101,594,742 18.892 17.89 17.89 17.91 17.41 17.93 5,733,833 17.718 1.71%
2021-11-16 0 18.76 18.74 18.76 17.80 18.84 5,856,086 108,846,885 18.587 17.59 17.58 17.59 16.69 17.67 6,244,098 17.432 3.99%
2021-11-15 0 18.04 18.00 18.04 17.96 18.50 3,397,301 61,600,672 18.132 16.92 16.88 16.92 16.84 17.35 3,622,399 17.005 -1.20%
2021-11-12 0 18.26 18.22 18.26 17.84 18.60 5,651,271 102,442,883 18.127 17.13 17.09 17.13 16.73 17.44 6,025,712 17.001 -1.51%
2021-11-11 0 18.54 18.52 18.54 17.56 18.62 4,952,632 91,083,535 18.391 17.39 17.37 17.39 16.47 17.46 5,280,783 17.248 4.75%
2021-11-10 0 17.70 17.70 17.76 16.80 17.82 10,343,037 178,335,840 17.242 16.60 16.60 16.66 15.76 16.71 11,028,345 16.171 0.57%
2021-11-09 0 17.60 17.58 17.60 17.38 18.52 7,278,264 130,086,143 17.873 16.51 16.49 16.51 16.30 17.37 7,760,507 16.763 -3.83%
2021-11-08 0 18.30 18.28 18.30 16.86 18.54 13,114,952 237,555,949 18.113 17.16 17.14 17.16 15.81 17.39 13,983,921 16.988 7.77%
2021-11-05 0 16.98 16.96 16.98 16.88 17.64 15,469,993 266,074,512 17.199 15.92 15.91 15.92 15.83 16.54 16,495,003 16.131 -3.52%
2021-11-04 0 17.60 17.58 17.60 17.46 18.50 7,490,886 132,997,115 17.755 16.51 16.49 16.51 16.38 17.35 7,987,217 16.651 -2.87%
2021-11-03 0 18.12 18.06 18.12 17.84 18.70 8,778,878 158,823,577 18.092 16.99 16.94 16.99 16.73 17.54 9,360,548 16.967 -0.98%
2021-11-02 0 18.30 18.28 18.30 18.24 19.58 8,931,000 168,057,622 18.817 17.16 17.14 17.16 17.11 18.36 9,522,749 17.648 -1.61%
2021-11-01 0 18.60 18.58 18.60 18.12 19.50 10,350,032 191,718,970 18.524 17.44 17.43 17.44 16.99 18.29 11,035,804 17.372 -4.62%
2021-10-29 0 19.50 19.50 19.54 19.32 19.88 6,400,690 124,929,266 19.518 18.29 18.29 18.33 18.12 18.64 6,824,786 18.305 -1.22%
2021-10-28 0 19.74 19.70 19.76 19.60 20.60 7,129,545 141,757,040 19.883 18.51 18.48 18.53 18.38 19.32 7,601,934 18.647 -2.03%
2021-10-27 0 20.15 20.05 20.15 19.74 20.60 10,156,000 204,813,285 20.167 18.90 18.80 18.90 18.51 19.32 10,828,915 18.914 -0.98%
2021-10-26 0 20.35 20.30 20.35 19.54 20.75 14,243,588 289,872,210 20.351 19.09 19.04 19.09 18.33 19.46 15,187,338 19.086 3.83%
2021-10-25 0 19.60 19.54 19.60 19.28 21.30 18,164,157 356,498,581 19.626 18.38 18.33 18.38 18.08 19.98 19,367,676 18.407 -8.20%
2021-10-22 0 21.35 21.35 21.40 20.75 21.85 5,868,641 125,140,189 21.324 20.02 20.02 20.07 19.46 20.49 6,257,485 19.998 -0.47%
2021-10-21 0 21.45 21.40 21.45 21.20 22.70 5,954,835 128,656,808 21.605 20.12 20.07 20.12 19.88 21.29 6,349,390 20.263 -5.51%
2021-10-20 0 22.70 22.65 22.70 22.40 23.00 6,223,397 141,379,946 22.717 21.29 21.24 21.29 21.01 21.57 6,635,746 21.306 -0.22%
2021-10-19 0 22.75 22.70 22.75 22.30 22.90 8,777,292 198,407,957 22.605 21.34 21.29 21.34 20.91 21.48 9,358,857 21.200 1.11%
2021-10-18 0 22.50 22.45 22.50 22.20 22.95 1,903,842 42,838,455 22.501 21.10 21.05 21.10 20.82 21.52 2,029,987 21.103 1.81%
2021-10-15 0 22.10 22.05 22.10 21.85 23.50 4,707,347 104,545,571 22.209 20.73 20.68 20.73 20.49 22.04 5,019,246 20.829 -2.21%
2021-10-12 0 22.60 22.55 22.60 21.75 23.35 7,304,097 165,682,274 22.683 21.20 21.15 21.20 20.40 21.90 7,788,051 21.274 4.87%
2021-10-11 0 21.55 21.55 21.60 21.05 22.50 7,821,000 168,099,787 21.493 20.21 20.21 20.26 19.74 21.10 8,339,203 20.158 -2.93%
2021-10-08 0 22.20 22.10 22.20 21.60 23.75 6,045,166 134,170,444 22.195 20.82 20.73 20.82 20.26 22.27 6,445,706 20.815 -5.93%
2021-10-07 0 23.60 23.50 23.60 22.75 23.65 3,028,900 70,879,215 23.401 22.13 22.04 22.13 21.34 22.18 3,229,589 21.947 3.96%
2021-10-06 0 22.70 22.70 22.75 22.60 23.90 1,880,285 42,905,076 22.818 21.29 21.29 21.34 21.20 22.41 2,004,869 21.400 -3.81%
2021-10-05 0 23.60 23.60 23.65 23.10 23.95 2,215,286 52,168,923 23.550 22.13 22.13 22.18 21.66 22.46 2,362,066 22.086 -1.05%
2021-10-04 0 23.85 23.80 23.85 23.15 24.65 5,406,000 128,292,750 23.732 22.37 22.32 22.37 21.71 23.12 5,764,190 22.257 1.27%
2021-09-30 0 23.55 23.50 23.55 22.65 23.80 5,038,000 117,417,007 23.306 22.09 22.04 22.09 21.24 22.32 5,371,807 21.858 1.29%
2021-09-29 0 23.25 23.20 23.25 22.55 23.65 2,876,400 66,353,716 23.068 21.81 21.76 21.81 21.15 22.18 3,066,984 21.635 0.87%
2021-09-28 0 23.05 23.00 23.05 22.50 23.10 3,422,500 77,930,110 22.770 21.62 21.57 21.62 21.10 21.66 3,649,268 21.355 0.44%
2021-09-27 0 22.95 22.90 22.95 22.45 23.25 4,179,250 95,685,805 22.895 21.52 21.48 21.52 21.05 21.81 4,456,158 21.473 0.44%
2021-09-24 0 22.85 22.80 22.85 22.70 23.75 3,433,558 79,264,266 23.085 21.43 21.38 21.43 21.29 22.27 3,661,058 21.651 -1.30%
2021-09-23 0 23.15 23.15 23.20 23.00 24.00 4,295,000 100,487,520 23.396 21.71 21.71 21.76 21.57 22.51 4,579,578 21.943 0.65%
2021-09-21 0 23.00 23.00 23.10 22.50 23.35 1,948,950 44,576,414 22.872 21.57 21.57 21.66 21.10 21.90 2,078,083 21.451 0.66%
2021-09-20 0 22.85 22.80 22.85 22.50 23.75 5,517,000 127,044,299 23.028 21.43 21.38 21.43 21.10 22.27 5,882,545 21.597 -1.51%
2021-09-17 0 23.20 23.20 23.30 22.60 23.45 11,704,430 271,497,078 23.196 21.76 21.76 21.85 21.20 21.99 12,479,941 21.755 1.31%
2021-09-16 0 22.90 22.85 22.90 22.65 24.50 9,339,673 217,808,252 23.321 21.48 21.43 21.48 21.24 22.98 9,958,500 21.872 -5.37%
2021-09-15 0 24.20 24.20 24.25 24.05 25.00 3,278,081 79,400,535 24.222 22.70 22.70 22.74 22.56 23.45 3,495,280 22.717 -2.22%
2021-09-14 0 24.75 24.70 24.75 24.10 25.10 5,206,260 127,658,962 24.520 23.21 23.17 23.21 22.60 23.54 5,551,216 22.997 0.00%
2021-09-13 0 24.75 24.75 24.80 24.35 25.50 3,904,001 96,546,863 24.730 23.21 23.21 23.26 22.84 23.92 4,162,672 23.193 -3.70%
2021-09-10 0 25.70 25.65 25.70 25.45 26.30 3,565,780 91,801,533 25.745 24.10 24.06 24.10 23.87 24.67 3,802,041 24.145 -0.96%
2021-09-09 0 25.95 25.90 25.95 25.40 26.55 3,672,771 94,900,086 25.839 24.34 24.29 24.34 23.82 24.90 3,916,121 24.233 -2.63%
2021-09-08 0 26.65 26.65 26.70 26.40 27.20 3,307,770 88,133,395 26.644 24.99 24.99 25.04 24.76 25.51 3,526,936 24.989 -0.56%
2021-09-07 0 26.80 26.75 26.80 26.40 27.05 3,876,439 103,579,053 26.720 25.13 25.09 25.13 24.76 25.37 4,133,284 25.060 -1.11%
2021-09-06 0 27.10 27.00 27.10 25.70 27.10 3,452,000 92,829,071 26.891 25.42 25.32 25.42 24.10 25.42 3,680,722 25.220 4.03%
2021-09-03 0 26.05 26.00 26.05 25.75 26.60 3,233,000 84,728,438 26.207 24.43 24.38 24.43 24.15 24.95 3,447,212 24.579 -1.33%
2021-09-02 0 26.40 26.35 26.45 26.20 27.50 4,904,503 130,673,411 26.644 24.76 24.71 24.81 24.57 25.79 5,229,465 24.988 -0.75%
2021-09-01 0 26.60 26.55 26.60 25.40 26.85 8,834,952 232,636,611 26.331 24.95 24.90 24.95 23.82 25.18 9,420,338 24.695 1.92%
2021-08-31 0 26.10 26.00 26.10 25.55 26.25 6,578,163 170,677,192 25.946 24.48 24.38 24.48 23.96 24.62 7,014,018 24.334 0.58%
2021-08-30 0 25.95 25.90 25.95 25.65 26.30 2,634,550 68,371,322 25.952 24.34 24.29 24.34 24.06 24.67 2,809,110 24.339 1.37%
2021-08-27 0 25.60 25.55 25.60 24.85 26.00 3,477,565 88,811,438 25.538 24.01 23.96 24.01 23.31 24.38 3,707,981 23.951 2.40%
2021-08-26 0 25.00 25.00 25.05 24.80 26.45 5,013,168 127,433,417 25.420 23.45 23.45 23.49 23.26 24.81 5,345,330 23.840 -4.76%
2021-08-25 0 26.25 26.20 26.25 25.10 26.60 9,301,201 242,272,337 26.047 24.62 24.57 24.62 23.54 24.95 9,917,479 24.429 5.00%
2021-08-24 0 25.00 24.95 25.00 23.00 25.00 5,994,980 145,737,979 24.310 23.45 23.40 23.45 21.57 23.45 6,392,195 22.799 9.89%
2021-08-23 0 22.75 22.70 22.75 22.70 24.50 8,989,140 210,840,632 23.455 21.34 21.29 21.34 21.29 22.98 9,584,742 21.998 -4.81%
2021-08-20 0 23.90 23.85 23.90 23.25 25.05 11,011,666 264,569,316 24.026 22.41 22.37 22.41 21.81 23.49 11,741,276 22.533 -3.82%
2021-08-19 0 24.85 24.80 24.85 24.65 25.55 4,513,367 113,382,222 25.121 23.31 23.26 23.31 23.12 23.96 4,812,413 23.560 -0.80%
2021-08-18 0 25.05 25.00 25.05 24.70 26.00 2,717,988 68,553,211 25.222 23.49 23.45 23.49 23.17 24.38 2,898,076 23.655 -0.99%
2021-08-17 0 25.30 25.25 25.30 24.50 25.95 5,029,200 126,040,714 25.062 23.73 23.68 23.73 22.98 24.34 5,362,424 23.504 -2.50%
2021-08-16 0 25.95 25.90 25.95 25.25 26.45 5,685,200 147,474,800 25.940 24.34 24.29 24.34 23.68 24.81 6,061,890 24.328 1.17%
2021-08-13 0 25.65 25.45 25.65 25.00 25.90 3,549,455 89,947,526 25.341 24.06 23.87 24.06 23.45 24.29 3,784,635 23.767 -0.39%
2021-08-12 0 25.75 25.70 25.75 25.60 27.00 4,706,432 122,019,172 25.926 24.15 24.10 24.15 24.01 25.32 5,018,270 24.315 -2.65%
2021-08-11 0 26.45 26.35 26.45 24.00 27.15 15,456,201 402,916,548 26.068 24.81 24.71 24.81 22.51 25.46 16,480,297 24.448 4.96%
2021-08-10 0 25.20 25.15 25.20 23.40 25.35 8,022,710 198,570,813 24.751 23.63 23.59 23.63 21.95 23.77 8,554,278 23.213 5.44%
2021-08-09 0 23.90 23.85 23.90 22.10 24.95 9,530,692 227,818,889 23.904 22.41 22.37 22.41 20.73 23.40 10,162,176 22.418 5.75%
2021-08-06 0 22.60 22.60 22.65 21.60 22.90 4,523,769 101,854,291 22.515 21.20 21.20 21.24 20.26 21.48 4,823,505 21.116 1.12%
2021-08-05 0 22.35 22.30 22.40 22.00 24.15 12,926,981 293,868,643 22.733 20.96 20.91 21.01 20.63 22.65 13,783,496 21.320 -1.32%
2021-08-04 0 22.65 22.60 22.65 22.50 24.00 10,448,001 241,464,323 23.111 21.24 21.20 21.24 21.10 22.51 11,140,264 21.675 -4.83%
2021-08-03 0 23.80 23.80 23.85 22.85 24.80 8,647,426 207,222,611 23.964 22.32 22.32 22.37 21.43 23.26 9,220,386 22.474 -2.26%
2021-08-02 0 24.35 24.30 24.35 20.85 24.45 18,361,992 414,123,192 22.553 22.84 22.79 22.84 19.55 22.93 19,578,619 21.152 5.18%
2021-07-30 0 23.15 23.15 23.20 22.80 24.30 13,000,000 302,970,328 23.305 21.71 21.71 21.76 21.38 22.79 13,861,353 21.857 -5.32%
2021-07-29 0 24.45 24.40 24.45 23.70 27.95 18,303,575 458,660,575 25.059 22.93 22.88 22.93 22.23 26.21 19,516,332 23.501 -6.50%
2021-07-28 0 26.15 26.10 26.15 22.80 26.25 30,228,291 729,780,222 24.142 24.53 24.48 24.53 21.38 24.62 32,231,155 22.642 2.75%
2021-07-27 0 25.45 25.25 25.45 24.80 28.50 26,578,172 683,692,723 25.724 23.87 23.68 23.87 23.26 26.73 28,339,186 24.125 -10.39%
2021-07-26 0 28.40 28.35 28.40 27.90 29.90 7,545,251 216,863,238 28.742 26.64 26.59 26.64 26.17 28.04 8,045,184 26.956 -4.38%
2021-07-23 0 29.70 29.65 29.70 29.50 31.30 2,700,000 80,889,508 29.959 27.85 27.81 27.85 27.67 29.35 2,878,896 28.097 -3.57%
2021-07-22 0 30.80 30.75 30.80 30.50 31.35 1,610,688 49,616,024 30.804 28.89 28.84 28.89 28.60 29.40 1,717,409 28.890 0.33%
2021-07-21 0 30.70 30.65 30.70 30.50 31.75 3,399,001 104,779,380 30.827 28.79 28.75 28.79 28.60 29.78 3,624,212 28.911 -1.13%
2021-07-20 0 31.05 30.90 31.05 30.65 31.90 3,087,733 95,649,377 30.977 29.12 28.98 29.12 28.75 29.92 3,292,320 29.052 -1.58%
2021-07-19 0 31.55 31.40 31.55 31.35 32.20 3,613,901 110,429,106 30.557 29.59 29.45 29.59 29.40 30.20 3,853,351 28.658 -1.87%
2021-07-16 0 32.15 32.05 32.15 31.70 32.70 3,170,210 102,209,017 32.240 30.15 30.06 30.15 29.73 30.67 3,380,262 30.237 0.47%
2021-07-15 0 32.00 31.90 32.00 31.60 33.35 5,074,062 162,228,426 31.972 30.01 29.92 30.01 29.64 31.28 5,410,259 29.985 -3.76%
2021-07-14 0 33.25 33.20 33.25 32.70 33.75 4,533,500 150,137,325 33.117 31.18 31.14 31.18 30.67 31.65 4,833,880 31.059 -1.19%
2021-07-13 0 33.65 33.55 33.65 32.65 33.70 7,205,350 240,484,145 33.376 31.56 31.47 31.56 30.62 31.61 7,682,761 31.302 3.06%
2021-07-12 0 32.65 32.60 32.65 30.95 33.10 8,816,929 285,050,028 32.330 30.62 30.57 30.62 29.03 31.04 9,401,120 30.321 4.82%
2021-07-09 0 31.15 31.00 31.15 30.20 31.25 2,952,002 91,344,161 30.943 29.21 29.07 29.21 28.32 29.31 3,147,596 29.020 2.64%
2021-07-08 0 30.35 30.30 30.40 30.20 32.05 5,888,006 180,422,118 30.642 28.46 28.42 28.51 28.32 30.06 6,278,133 28.738 -5.45%
2021-07-07 0 32.10 31.95 32.10 30.70 32.15 5,966,800 189,694,586 31.792 30.11 29.96 30.11 28.79 30.15 6,362,148 29.816 3.38%
2021-07-06 0 31.05 31.05 31.10 30.50 31.70 2,492,700 77,109,111 30.934 29.12 29.12 29.17 28.60 29.73 2,657,861 29.012 -0.32%
2021-07-05 0 31.15 31.10 31.15 30.05 31.60 5,365,000 166,890,556 31.107 29.21 29.17 29.21 28.18 29.64 5,720,474 29.174 2.98%
2021-07-02 0 30.25 30.20 30.25 29.95 31.75 7,231,311 219,195,259 30.312 28.37 28.32 28.37 28.09 29.78 7,710,443 28.428 -4.72%
2021-06-30 0 31.75 31.70 31.75 31.50 32.00 5,456,150 173,652,805 31.827 29.78 29.73 29.78 29.54 30.01 5,817,663 29.849 0.95%
2021-06-29 0 31.45 31.45 31.50 30.70 31.85 3,797,010 119,060,806 31.356 29.50 29.50 29.54 28.79 29.87 4,048,592 29.408 2.28%
2021-06-28 0 30.75 30.75 30.80 30.50 31.30 2,769,078 85,390,692 30.837 28.84 28.84 28.89 28.60 29.35 2,952,551 28.921 -0.49%
2021-06-25 0 30.90 30.85 30.90 29.90 31.40 5,352,406 165,446,952 30.911 28.98 28.93 28.98 28.04 29.45 5,707,045 28.990 3.87%
2021-06-24 0 29.75 29.70 29.75 29.55 30.50 3,543,400 105,631,087 29.811 27.90 27.85 27.90 27.71 28.60 3,778,178 27.958 -1.98%
2021-06-23 0 30.35 30.30 30.35 29.45 30.55 5,111,500 154,093,576 30.146 28.46 28.42 28.46 27.62 28.65 5,450,177 28.273 2.53%
2021-06-22 0 29.60 29.50 29.60 29.15 29.90 3,573,369 105,712,016 29.583 27.76 27.67 27.76 27.34 28.04 3,810,133 27.745 0.34%
2021-06-21 0 29.50 29.45 29.50 28.90 29.90 4,673,158 137,542,701 29.432 27.67 27.62 27.67 27.10 28.04 4,982,792 27.604 -0.17%
2021-06-18 0 29.55 29.50 29.55 28.55 30.00 9,208,026 271,537,735 29.489 27.71 27.67 27.71 26.78 28.14 9,818,131 27.657 2.78%
2021-06-17 0 28.75 28.70 28.75 28.00 29.05 6,528,074 185,372,894 28.396 26.96 26.92 26.96 26.26 27.24 6,960,611 26.632 0.00%
2021-06-16 0 28.75 28.75 28.90 27.95 29.65 7,676,770 222,502,491 28.984 26.96 26.96 27.10 26.21 27.81 8,185,417 27.183 2.50%
2021-06-15 0 28.05 28.00 28.05 27.65 29.00 6,931,944 195,058,585 28.139 26.31 26.26 26.31 25.93 27.20 7,391,240 26.391 -1.92%
2021-06-11 0 28.60 28.55 28.60 27.80 29.30 9,995,355 286,757,881 28.689 26.82 26.78 26.82 26.07 27.48 10,657,626 26.906 3.44%
2021-06-10 0 27.65 27.60 27.65 26.70 27.80 6,249,208 170,914,160 27.350 25.93 25.88 25.93 25.04 26.07 6,663,268 25.650 0.36%
2021-06-09 0 27.55 27.55 27.60 27.20 28.50 7,722,678 212,335,919 27.495 25.84 25.84 25.88 25.51 26.73 8,234,367 25.787 -2.65%
2021-06-08 0 28.30 28.25 28.30 26.95 28.50 9,079,733 253,552,896 27.925 26.54 26.49 26.54 25.28 26.73 9,681,337 26.190 2.91%
2021-06-07 0 27.50 27.30 27.50 26.75 29.20 16,055,140 439,206,151 27.356 25.79 25.60 25.79 25.09 27.39 17,118,920 25.656 -5.53%
2021-06-04 0 29.15 29.10 29.15 28.85 30.55 6,873,160 201,677,102 29.343 27.30 27.25 27.30 27.02 28.61 7,338,631 27.482 -3.48%
2021-06-03 0 30.20 30.20 30.25 30.00 30.95 4,126,537 125,388,517 30.386 28.28 28.28 28.33 28.10 28.99 4,405,999 28.459 0.17%
2021-06-02 0 30.15 30.15 30.20 30.10 31.50 3,147,643 95,635,886 30.383 28.24 28.24 28.28 28.19 29.50 3,360,811 28.456 -2.90%
2021-06-01 0 31.05 31.05 31.10 30.00 31.45 6,122,004 189,522,518 30.958 29.08 29.08 29.13 28.10 29.46 6,536,605 28.994 0.98%
2021-05-31 0 30.75 30.70 30.75 29.90 30.75 7,741,000 235,742,064 30.454 28.80 28.75 28.80 28.00 28.80 8,265,244 28.522 0.82%
2021-05-28 0 30.50 30.40 30.50 29.75 31.85 8,005,289 242,948,833 30.349 28.57 28.47 28.57 27.86 29.83 8,547,432 28.424 -4.24%
2021-05-27 0 31.85 31.75 31.85 31.10 32.20 14,008,754 444,668,054 31.742 29.83 29.74 29.83 29.13 30.16 14,957,470 29.729 0.47%
2021-05-26 0 31.70 31.60 31.70 31.25 31.80 5,079,241 160,528,484 31.605 29.69 29.60 29.69 29.27 29.78 5,423,223 29.600 0.79%
2021-05-25 0 31.45 31.40 31.45 30.00 31.50 6,467,097 200,425,157 30.992 29.46 29.41 29.46 28.10 29.50 6,905,069 29.026 2.95%
2021-05-24 0 30.55 30.50 30.55 29.90 31.50 5,634,764 172,235,996 30.567 28.61 28.57 28.61 28.00 29.50 6,016,367 28.628 -1.13%
2021-05-21 0 30.90 30.85 30.90 29.60 31.00 6,493,266 197,100,020 30.355 28.94 28.89 28.94 27.72 29.03 6,933,010 28.429 0.16%
2021-05-20 0 30.85 30.80 30.85 30.45 31.65 7,810,937 241,204,328 30.880 28.89 28.85 28.89 28.52 29.64 8,339,918 28.922 0.00%
2021-05-18 0 30.85 30.80 30.85 30.30 31.45 7,659,284 236,566,588 30.886 28.89 28.85 28.89 28.38 29.46 8,177,994 28.927 1.98%
2021-05-17 0 30.25 30.20 30.25 29.60 30.60 4,413,152 133,477,990 30.246 28.33 28.28 28.33 27.72 28.66 4,712,024 28.327 2.37%
2021-05-14 0 29.55 29.55 29.65 29.20 30.10 3,799,005 113,026,847 29.752 27.68 27.68 27.77 27.35 28.19 4,056,285 27.865 -0.67%
2021-05-13 0 29.75 29.75 29.85 29.65 30.55 4,695,065 140,882,368 30.006 27.86 27.86 27.96 27.77 28.61 5,013,029 28.103 -3.25%
2021-05-12 0 30.75 30.70 30.75 29.60 31.05 6,353,001 193,875,780 30.517 28.80 28.75 28.80 27.72 29.08 6,783,246 28.582 3.02%
2021-05-11 0 29.85 29.75 29.85 27.65 29.95 10,367,800 302,814,265 29.207 27.96 27.86 27.96 25.90 28.05 11,069,939 27.355 4.74%
2021-05-10 0 28.50 28.50 28.55 28.05 31.20 11,913,601 344,659,987 28.930 26.69 26.69 26.74 26.27 29.22 12,720,427 27.095 -7.01%
2021-05-07 0 30.65 30.60 30.65 30.25 32.10 7,271,554 225,441,328 31.003 28.71 28.66 28.71 28.33 30.06 7,764,006 29.037 -3.92%
2021-05-06 0 31.90 31.80 31.90 30.90 34.00 14,879,779 473,272,232 31.806 29.88 29.78 29.88 28.94 31.84 15,887,483 29.789 -4.35%
2021-05-05 0 33.35 33.30 33.35 32.90 34.15 3,934,187 131,219,134 33.354 31.23 31.19 31.23 30.81 31.98 4,200,622 31.238 -2.49%
2021-05-04 0 34.20 34.15 34.20 32.25 34.20 7,062,415 237,644,301 33.649 32.03 31.98 32.03 30.20 32.03 7,540,703 31.515 5.39%
2021-05-03 0 32.45 32.40 32.45 32.00 32.80 2,975,068 96,823,360 32.545 30.39 30.34 30.39 29.97 30.72 3,176,549 30.481 -0.15%
2021-04-30 0 32.50 32.50 32.55 31.45 33.15 6,023,762 194,881,455 32.352 30.44 30.44 30.49 29.46 31.05 6,431,710 30.300 1.72%
2021-04-29 0 31.95 31.90 31.95 31.10 32.80 4,917,777 155,996,742 31.721 29.92 29.88 29.92 29.13 30.72 5,250,824 29.709 -0.16%
2021-04-28 0 32.00 31.95 32.00 31.60 33.25 7,932,129 255,524,126 32.214 29.97 29.92 29.97 29.60 31.14 8,469,317 30.171 -0.62%
2021-04-27 0 32.20 32.20 32.25 31.80 32.40 2,350,675 75,569,507 32.148 30.16 30.16 30.20 29.78 30.34 2,509,870 30.109 0.78%
2021-04-26 0 31.95 31.95 32.00 30.95 32.50 7,659,791 244,866,603 31.968 29.92 29.92 29.97 28.99 30.44 8,178,536 29.940 2.90%
2021-04-23 0 31.05 31.00 31.05 30.80 32.00 3,075,196 96,352,936 31.332 29.08 29.03 29.08 28.85 29.97 3,283,458 29.345 -0.16%
2021-04-22 0 31.10 31.10 31.15 30.45 31.45 3,882,393 120,383,748 31.008 29.13 29.13 29.17 28.52 29.46 4,145,321 29.041 0.32%
2021-04-21 0 31.00 31.00 31.10 30.65 31.80 3,762,602 116,839,261 31.053 29.03 29.03 29.13 28.71 29.78 4,017,417 29.083 -2.36%
2021-04-20 0 31.75 31.70 31.75 30.00 32.10 10,041,632 314,540,256 31.324 29.74 29.69 29.74 28.10 30.06 10,721,682 29.337 5.66%
2021-04-19 0 30.05 29.95 30.05 29.55 30.55 5,190,515 155,846,945 30.025 28.14 28.05 28.14 27.68 28.61 5,542,033 28.121 -0.50%
2021-04-16 0 30.20 30.20 30.25 29.20 30.85 7,202,000 217,630,218 30.218 28.28 28.28 28.33 27.35 28.89 7,689,741 28.301 3.42%
2021-04-15 0 29.20 29.10 29.20 28.40 29.60 3,867,099 111,265,973 28.772 27.35 27.25 27.35 26.60 27.72 4,128,991 26.947 -0.51%
2021-04-14 0 29.35 29.35 29.50 28.95 30.20 4,101,097 120,813,740 29.459 27.49 27.49 27.63 27.11 28.28 4,378,836 27.590 0.51%
2021-04-13 0 29.20 29.15 29.20 29.10 29.90 5,989,237 175,932,572 29.375 27.35 27.30 27.35 27.25 28.00 6,394,846 27.512 -2.18%
2021-04-12 0 29.85 29.75 29.90 28.95 30.20 5,731,176 169,829,892 29.633 27.96 27.86 28.00 27.11 28.28 6,119,309 27.753 0.00%
2021-04-09 0 29.85 29.85 29.90 29.35 31.20 8,176,546 244,694,690 29.926 27.96 27.96 28.00 27.49 29.22 8,730,287 28.028 -3.71%
2021-04-08 0 31.00 30.95 31.00 30.40 31.60 10,525,200 326,334,209 31.005 29.03 28.99 29.03 28.47 29.60 11,237,999 29.038 -0.96%
2021-04-07 0 31.30 31.20 31.30 31.15 33.15 17,599,034 554,914,484 31.531 29.31 29.22 29.31 29.17 31.05 18,790,894 29.531 -3.25%
2021-04-01 0 32.35 32.30 32.35 31.10 32.35 6,843,082 218,326,859 31.905 30.30 30.25 30.30 29.13 30.30 7,306,516 29.881 4.02%
2021-03-31 0 31.10 31.10 31.15 30.80 32.00 7,218,377 225,812,447 31.283 29.13 29.13 29.17 28.85 29.97 7,707,228 29.299 -0.16%
2021-03-30 0 31.15 31.10 31.15 30.10 31.50 5,766,997 178,950,523 31.030 29.17 29.13 29.17 28.19 29.50 6,157,556 29.062 3.32%
2021-03-29 0 30.15 30.10 30.15 29.60 31.30 8,572,792 262,512,109 30.622 28.24 28.19 28.24 27.72 29.31 9,153,368 28.679 -0.33%
2021-03-26 0 30.25 30.25 30.30 29.65 31.20 7,358,025 223,214,294 30.336 28.33 28.33 28.38 27.77 29.22 7,856,333 28.412 2.02%
2021-03-25 0 29.65 29.55 29.65 27.15 29.85 13,164,192 379,654,166 28.840 27.77 27.68 27.77 25.43 27.96 14,055,711 27.011 3.67%
2021-03-24 0 28.60 28.60 28.65 27.60 30.20 18,170,082 524,015,439 28.839 26.79 26.79 26.83 25.85 28.28 19,400,616 27.010 3.44%
2021-03-23 0 27.65 27.55 27.65 27.20 29.40 7,373,628 204,996,189 27.801 25.90 25.80 25.90 25.47 27.54 7,872,993 26.038 -3.49%
2021-03-22 0 28.65 28.60 28.65 28.60 30.00 5,192,001 150,761,762 29.037 26.83 26.79 26.83 26.79 28.10 5,543,619 27.196 -2.39%
2021-03-19 0 29.35 29.20 29.35 28.20 29.70 8,819,727 254,839,885 28.894 27.49 27.35 27.49 26.41 27.82 9,417,026 27.062 0.00%
2021-03-18 0 29.35 29.30 29.35 28.65 30.55 9,536,447 284,412,714 29.824 27.49 27.44 27.49 26.83 28.61 10,182,284 27.932 1.91%
2021-03-17 0 28.80 28.75 28.80 27.85 29.15 5,551,691 157,723,276 28.410 26.97 26.93 26.97 26.08 27.30 5,927,669 26.608 -0.17%
2021-03-16 0 28.85 28.80 28.85 27.00 29.20 6,892,427 196,297,980 28.480 27.02 26.97 27.02 25.29 27.35 7,359,203 26.674 7.65%
2021-03-15 0 26.80 26.70 26.80 25.75 28.65 10,408,495 279,150,463 26.819 25.10 25.01 25.10 24.12 26.83 11,113,390 25.118 -4.11%
2021-03-12 0 27.95 27.90 27.95 27.70 30.35 10,433,659 297,533,823 28.517 26.18 26.13 26.18 25.94 28.42 11,140,258 26.708 -3.12%
2021-03-11 0 28.85 28.85 28.90 27.00 29.15 9,417,868 269,574,104 28.624 27.02 27.02 27.07 25.29 27.30 10,055,675 26.808 4.91%
2021-03-10 0 27.50 27.45 27.50 27.15 29.00 12,269,755 340,500,351 27.751 25.76 25.71 25.76 25.43 27.16 13,100,700 25.991 4.76%
2021-03-09 0 26.25 26.20 26.25 24.00 27.65 30,713,477 806,476,584 26.258 24.59 24.54 24.59 22.48 25.90 32,793,488 24.593 4.17%
2021-03-08 0 25.20 25.15 25.20 24.60 29.60 26,135,200 695,954,477 26.629 23.60 23.55 23.60 23.04 27.72 27,905,156 24.940 -13.40%
2021-03-05 0 29.10 29.10 29.15 27.40 29.70 17,221,919 494,007,159 28.685 27.25 27.25 27.30 25.66 27.82 18,388,240 26.865 1.22%
2021-03-04 0 28.75 28.65 28.75 28.45 30.50 18,479,436 538,803,063 29.157 26.93 26.83 26.93 26.65 28.57 19,730,920 27.308 -8.00%
2021-03-03 0 31.25 31.20 31.25 30.60 32.30 9,132,190 284,016,079 31.101 29.27 29.22 29.27 28.66 30.25 9,750,650 29.128 -2.50%
2021-03-02 0 32.05 32.00 32.05 31.30 33.70 11,765,392 380,149,901 32.311 30.02 29.97 30.02 29.31 31.56 12,562,180 30.261 2.23%
2021-03-01 0 31.35 31.30 31.35 29.80 32.20 16,241,318 499,527,115 30.757 29.36 29.31 29.36 27.91 30.16 17,341,230 28.806 2.96%
2021-02-26 0 30.45 30.45 30.55 28.85 32.00 71,096,138 2,172,920,351 30.563 28.52 28.52 28.61 27.02 29.97 75,910,986 28.625 -3.79%
2021-02-25 0 31.65 31.55 31.65 30.10 31.80 20,153,654 625,480,289 31.036 29.64 29.55 29.64 28.19 29.78 21,518,521 29.067 5.50%
2021-02-24 0 30.00 29.95 30.00 29.35 34.00 28,591,896 876,556,798 30.658 28.10 28.05 28.10 27.49 31.84 30,528,227 28.713 -9.09%
2021-02-23 0 33.00 33.00 33.10 32.35 34.50 14,251,600 473,121,881 33.198 30.91 30.91 31.00 30.30 32.31 15,216,762 31.092 -1.20%
2021-02-22 0 33.40 33.35 33.40 33.05 37.30 22,141,411 760,760,885 34.359 31.28 31.23 31.28 30.95 34.93 23,640,895 32.180 -9.24%
2021-02-19 0 36.80 36.75 36.80 35.15 37.80 12,423,964 454,237,505 36.561 34.47 34.42 34.47 32.92 35.40 13,265,353 34.242 -0.67%
2021-02-18 0 37.05 37.00 37.05 35.55 38.70 17,698,532 655,217,122 37.021 34.70 34.65 34.70 33.30 36.25 18,897,131 34.673 -1.98%
2021-02-17 0 37.80 37.80 37.85 36.70 38.00 8,303,322 310,117,051 37.349 35.40 35.40 35.45 34.37 35.59 8,865,648 34.980 2.44%
2021-02-16 0 36.90 36.90 36.95 36.70 38.70 9,958,700 373,150,788 37.470 34.56 34.56 34.61 34.37 36.25 10,633,134 35.093 -0.67%
2021-02-11 0 37.15 37.05 37.20 34.10 37.25 8,150,360 297,228,783 36.468 34.79 34.70 34.84 31.94 34.89 8,702,327 34.155 9.26%
2021-02-10 0 34.00 34.00 34.20 33.50 34.60 11,837,101 402,494,831 34.003 31.84 31.84 32.03 31.38 32.41 12,638,746 31.846 3.98%
2021-02-09 0 32.70 32.70 32.75 31.00 32.80 8,178,103 262,769,215 32.131 30.63 30.63 30.67 29.03 30.72 8,731,949 30.093 5.48%
2021-02-08 0 31.00 30.95 31.00 30.10 31.20 9,756,643 300,013,042 30.750 29.03 28.99 29.03 28.19 29.22 10,417,393 28.799 1.47%
2021-02-05 0 30.55 30.50 30.55 30.20 31.70 12,847,548 397,224,971 30.918 28.61 28.57 28.61 28.28 29.69 13,717,623 28.957 0.33%
2021-02-04 0 30.45 30.45 30.50 29.75 31.75 20,888,002 641,468,599 30.710 28.52 28.52 28.57 27.86 29.74 22,302,601 28.762 -3.94%
2021-02-03 0 31.70 31.70 31.75 30.35 33.90 22,578,279 732,893,860 32.460 29.69 29.69 29.74 28.42 31.75 24,107,349 30.401 2.76%
2021-02-02 0 30.85 30.85 30.90 30.45 32.85 15,554,256 490,897,175 31.560 28.89 28.89 28.94 28.52 30.77 16,607,638 29.559 1.98%
2021-02-01 0 30.25 30.20 30.25 28.70 31.65 15,711,660 480,196,502 30.563 28.33 28.28 28.33 26.88 29.64 16,775,702 28.625 6.51%
2021-01-29 0 28.40 28.35 28.40 27.00 30.25 23,761,796 687,414,950 28.929 26.60 26.55 26.60 25.29 28.33 25,371,018 27.094 5.19%
2021-01-28 0 27.00 26.95 27.00 26.30 28.15 13,200,401 357,699,666 27.098 25.29 25.24 25.29 24.63 26.36 14,094,373 25.379 -1.64%
2021-01-27 0 27.45 27.40 27.45 26.60 29.20 10,728,081 296,608,342 27.648 25.71 25.66 25.71 24.91 27.35 11,454,619 25.894 -4.52%
2021-01-26 0 28.75 28.70 28.75 27.20 29.15 13,031,260 370,019,005 28.395 26.93 26.88 26.93 25.47 27.30 13,913,777 26.594 4.17%
2021-01-25 0 27.60 27.50 27.60 26.40 28.30 14,473,180 397,909,527 27.493 25.85 25.76 25.85 24.73 26.50 15,453,348 25.749 1.85%
2021-01-22 0 27.10 27.10 27.30 26.60 28.10 9,183,000 249,553,290 27.176 25.38 25.38 25.57 24.91 26.32 9,804,901 25.452 -2.69%
2021-01-21 0 27.85 27.75 27.85 26.80 28.75 14,249,030 395,025,993 27.723 26.08 25.99 26.08 25.10 26.93 15,214,018 25.965 0.54%
2021-01-20 0 27.70 27.55 27.70 26.95 28.40 14,870,000 413,136,628 27.783 25.94 25.80 25.94 25.24 26.60 15,877,042 26.021 1.84%
2021-01-19 0 27.20 27.15 27.20 24.35 27.50 20,459,363 548,226,495 26.796 25.47 25.43 25.47 22.81 25.76 21,844,934 25.096 11.25%
2021-01-18 0 24.45 24.40 24.50 23.35 24.75 8,775,902 213,273,244 24.302 22.90 22.85 22.95 21.87 23.18 9,370,233 22.761 2.73%
2021-01-15 0 23.80 23.80 23.85 23.20 24.30 8,648,001 205,306,058 23.740 22.29 22.29 22.34 21.73 22.76 9,233,670 22.235 -2.46%
2021-01-14 0 24.40 24.35 24.40 24.00 24.90 9,328,501 227,977,066 24.439 22.85 22.81 22.85 22.48 23.32 9,960,256 22.889 -2.01%
2021-01-13 0 24.90 24.85 24.90 23.10 25.15 17,558,002 432,211,631 24.616 23.32 23.27 23.32 21.63 23.55 18,747,084 23.055 8.26%
2021-01-12 0 23.00 23.00 23.10 22.65 23.50 14,338,102 331,476,785 23.119 21.54 21.54 21.63 21.21 22.01 15,309,122 21.652 0.00%
2021-01-11 0 23.00 22.90 23.00 22.60 24.00 14,962,458 344,109,849 22.998 21.54 21.45 21.54 21.17 22.48 15,975,761 21.539 -2.95%
2021-01-08 0 23.70 23.70 23.75 23.10 24.20 11,377,564 269,887,710 23.721 22.20 22.20 22.24 21.63 22.67 12,148,087 22.216 -0.21%
2021-01-07 0 23.75 23.75 23.80 23.60 24.90 12,382,000 297,550,780 24.031 22.24 22.24 22.29 22.10 23.32 13,220,547 22.507 -2.66%
2021-01-06 0 24.40 24.35 24.40 23.10 26.00 54,112,104 1,288,660,017 23.815 22.85 22.81 22.85 21.63 24.35 57,776,741 22.304 -2.40%
2021-01-05 0 25.00 24.95 25.00 24.40 26.20 14,067,501 355,896,269 25.299 23.41 23.37 23.41 22.85 24.54 15,020,195 23.695 1.21%
2021-01-04 0 24.70 24.65 24.70 23.30 24.70 8,980,005 215,616,695 24.011 23.13 23.09 23.13 21.82 23.13 9,588,158 22.488 4.66%
2020-12-31 0 23.60 23.60 23.65 23.25 23.90 3,372,000 79,200,650 23.488 22.10 22.10 22.15 21.78 22.38 3,600,362 21.998 0.64%
2020-12-30 0 23.45 23.40 23.45 22.35 24.05 5,922,001 139,764,537 23.601 21.96 21.92 21.96 20.93 22.52 6,323,057 22.104 4.92%
2020-12-29 0 22.35 22.30 22.35 22.20 23.00 4,314,000 97,537,078 22.609 20.93 20.89 20.93 20.79 21.54 4,606,157 21.175 -0.45%
2020-12-28 0 22.45 22.40 22.45 22.00 23.40 8,433,002 190,138,529 22.547 21.03 20.98 21.03 20.60 21.92 9,004,111 21.117 -3.23%
2020-12-24 0 23.20 23.20 23.25 22.60 23.50 4,546,000 104,634,300 23.017 21.73 21.73 21.78 21.17 22.01 4,853,869 21.557 -0.43%
2020-12-23 0 23.30 23.25 23.30 21.40 23.40 9,441,004 214,158,915 22.684 21.82 21.78 21.82 20.04 21.92 10,080,378 21.245 9.39%
2020-12-22 0 21.30 21.30 21.35 21.00 22.50 9,031,500 194,570,273 21.544 19.95 19.95 20.00 19.67 21.07 9,643,141 20.177 -3.62%
2020-12-21 0 22.10 22.05 22.10 21.40 22.45 12,318,173 270,636,733 21.971 20.70 20.65 20.70 20.04 21.03 13,152,397 20.577 -0.67%
2020-12-18 0 22.25 22.20 22.25 22.05 22.80 14,096,012 314,012,903 22.277 20.84 20.79 20.84 20.65 21.35 15,050,637 20.864 -1.55%
2020-12-17 0 22.60 22.60 22.65 22.10 22.85 8,086,515 182,677,274 22.590 21.17 21.17 21.21 20.70 21.40 8,634,159 21.158 1.80%
2020-12-16 0 22.20 22.15 22.20 21.30 22.70 13,109,202 292,136,938 22.285 20.79 20.75 20.79 19.95 21.26 13,996,997 20.871 3.26%
2020-12-15 0 21.50 21.50 21.55 21.30 22.55 14,650,001 317,820,838 21.694 20.14 20.14 20.18 19.95 21.12 15,642,144 20.318 -2.27%
2020-12-14 0 22.00 22.00 22.05 21.50 22.30 11,694,205 256,520,686 21.936 20.60 20.60 20.65 20.14 20.89 12,486,172 20.544 3.77%
2020-12-11 0 21.20 21.15 21.20 20.60 21.50 14,252,504 300,078,959 21.054 19.86 19.81 19.86 19.29 20.14 15,217,727 19.719 5.74%
2020-12-10 0 20.05 20.05 20.10 18.82 20.75 22,154,103 446,495,319 20.154 18.78 18.78 18.83 17.63 19.43 23,654,447 18.876 6.54%
2020-12-09 0 18.82 18.82 18.84 18.70 19.86 16,742,900 323,338,780 19.312 17.63 17.63 17.65 17.51 18.60 17,876,780 18.087 0.32%
2020-12-08 0 18.76 18.74 18.76 18.40 18.80 6,254,001 116,947,798 18.700 17.57 17.55 17.57 17.23 17.61 6,677,541 17.514 1.63%
2020-12-07 0 18.46 18.40 18.46 17.82 18.68 5,221,083 95,897,560 18.367 17.29 17.23 17.29 16.69 17.50 5,574,671 17.202 -0.11%
2020-12-04 0 18.48 18.44 18.48 17.70 18.96 19,548,400 360,697,961 18.452 17.31 17.27 17.31 16.58 17.76 20,872,278 17.281 3.82%
2020-12-03 0 17.80 17.78 17.80 17.10 17.80 4,107,229 72,051,017 17.542 16.67 16.65 16.67 16.02 16.67 4,385,383 16.430 2.89%
2020-12-02 0 17.30 17.24 17.30 16.90 17.76 8,747,200 150,566,100 17.213 16.20 16.15 16.20 15.83 16.63 9,339,587 16.121 -1.82%
2020-12-01 0 17.62 17.62 17.68 17.58 17.90 3,925,002 69,516,095 17.711 16.50 16.50 16.56 16.46 16.76 4,190,815 16.588 -0.34%
2020-11-30 0 17.68 17.62 17.68 17.58 18.10 6,392,202 114,112,837 17.852 16.56 16.50 16.56 16.46 16.95 6,825,101 16.720 -0.11%
2020-11-27 0 17.70 17.70 17.72 17.58 17.98 3,936,003 69,866,512 17.751 16.58 16.58 16.60 16.46 16.84 4,202,561 16.625 -0.34%
2020-11-26 0 17.76 17.74 17.76 17.40 17.90 4,502,200 79,899,449 17.747 16.63 16.61 16.63 16.30 16.76 4,807,103 16.621 2.90%
2020-11-25 0 17.26 17.24 17.26 17.26 18.28 7,171,002 125,508,916 17.502 16.17 16.15 16.17 16.17 17.12 7,656,644 16.392 -4.00%
2020-11-24 0 17.98 17.98 18.06 17.92 18.38 5,705,002 103,634,501 18.166 16.84 16.84 16.91 16.78 17.21 6,091,362 17.013 0.33%
2020-11-23 0 17.92 17.92 17.94 17.68 18.50 6,665,809 119,873,044 17.983 16.78 16.78 16.80 16.56 17.33 7,117,238 16.843 -1.97%
2020-11-20 0 18.28 18.24 18.28 18.10 18.78 5,549,110 101,633,399 18.315 17.12 17.08 17.12 16.95 17.59 5,924,913 17.154 -1.40%
2020-11-19 0 18.54 18.52 18.54 17.46 18.72 19,138,601 350,690,514 18.324 17.36 17.35 17.36 16.35 17.53 20,434,726 17.161 5.70%
2020-11-18 0 17.54 17.52 17.54 17.26 17.68 5,984,000 104,161,264 17.407 16.43 16.41 16.43 16.17 16.56 6,389,255 16.303 0.00%
2020-11-17 0 17.54 17.52 17.54 17.14 17.66 7,426,003 129,455,181 17.433 16.43 16.41 16.43 16.05 16.54 7,928,915 16.327 1.86%
2020-11-16 0 17.22 17.20 17.26 17.12 17.60 7,756,867 134,357,455 17.321 16.13 16.11 16.17 16.03 16.48 8,282,186 16.222 -1.49%
2020-11-13 0 17.48 17.46 17.48 17.08 17.58 6,232,001 108,323,927 17.382 16.37 16.35 16.37 16.00 16.46 6,654,051 16.279 1.39%
2020-11-12 0 17.24 17.24 17.26 17.00 17.50 7,697,002 132,662,894 17.236 16.15 16.15 16.17 15.92 16.39 8,218,267 16.142 0.94%
2020-11-11 0 17.08 17.08 17.12 16.74 17.78 61,728,000 1,050,911,670 17.025 16.00 16.00 16.03 15.68 16.65 65,908,409 15.945 -5.95%
2020-11-10 0 18.16 18.14 18.20 17.60 18.50 9,490,903 171,880,388 18.110 17.01 16.99 17.05 16.48 17.33 10,133,656 16.961 1.11%
2020-11-09 0 17.96 17.96 18.00 17.90 18.52 5,926,000 108,078,200 18.238 16.82 16.82 16.86 16.76 17.35 6,327,327 17.081 -1.32%
2020-11-06 0 18.20 18.20 18.22 17.92 18.40 5,177,085 93,817,875 18.122 17.05 17.05 17.06 16.78 17.23 5,527,693 16.972 0.00%
2020-11-05 0 18.20 18.16 18.20 17.88 18.28 8,908,936 161,578,093 18.137 17.05 17.01 17.05 16.75 17.12 9,512,276 16.986 4.36%
2020-11-04 0 17.44 17.42 17.44 16.58 17.50 7,583,000 131,194,170 17.301 16.33 16.32 16.33 15.53 16.39 8,096,544 16.204 4.93%
2020-11-03 0 16.62 16.60 16.62 16.24 17.22 8,751,307 145,552,088 16.632 15.57 15.55 15.57 15.21 16.13 9,343,972 15.577 -2.81%
2020-11-02 0 17.10 17.10 17.12 16.60 17.22 6,270,003 106,631,150 17.007 16.02 16.02 16.03 15.55 16.13 6,694,627 15.928 0.12%
2020-10-30 0 17.08 17.06 17.08 17.02 17.92 7,347,003 127,144,405 17.306 16.00 15.98 16.00 15.94 16.78 7,844,565 16.208 -3.06%
2020-10-29 0 17.62 17.60 17.62 17.00 17.88 10,319,003 181,325,955 17.572 16.50 16.48 16.50 15.92 16.75 11,017,837 16.457 2.20%
2020-10-28 0 17.24 17.22 17.24 16.96 17.60 8,386,000 144,457,316 17.226 16.15 16.13 16.15 15.88 16.48 8,953,926 16.133 -0.58%
2020-10-27 0 17.34 17.34 17.36 17.08 18.06 9,610,504 168,004,796 17.481 16.24 16.24 16.26 16.00 16.91 10,261,357 16.373 -3.67%
2020-10-23 0 18.00 17.98 18.00 17.80 18.36 4,327,058 77,745,472 17.967 16.86 16.84 16.86 16.67 17.20 4,620,100 16.828 -1.32%
2020-10-22 0 18.24 18.24 18.28 17.80 18.40 3,835,000 69,772,370 18.194 17.08 17.08 17.12 16.67 17.23 4,094,718 17.040 0.44%
2020-10-21 0 18.16 18.16 18.24 18.00 18.50 4,785,005 87,465,221 18.279 17.01 17.01 17.08 16.86 17.33 5,109,060 17.120 0.00%
2020-10-20 0 18.16 18.16 18.22 17.54 18.30 6,804,667 123,100,459 18.091 17.01 17.01 17.06 16.43 17.14 7,265,500 16.943 3.30%
2020-10-19 0 17.58 17.56 17.58 17.50 18.46 11,276,419 199,891,180 17.726 16.46 16.45 16.46 16.39 17.29 12,040,093 16.602 -2.66%
2020-10-16 0 18.06 18.06 18.08 18.00 18.64 6,647,662 121,204,503 18.233 16.91 16.91 16.93 16.86 17.46 7,097,862 17.076 -1.85%
2020-10-15 0 18.40 18.38 18.40 18.38 19.00 13,856,139 258,791,261 18.677 17.23 17.21 17.23 17.21 17.79 14,794,519 17.492 -2.13%
2020-10-14 0 18.80 18.78 18.80 18.58 19.54 58,605,011 1,090,339,112 18.605 17.61 17.59 17.61 17.40 18.30 62,573,922 17.425 -3.79%
2020-10-12 0 19.54 19.52 19.54 19.16 19.70 8,323,472 162,541,596 19.528 18.30 18.28 18.30 17.94 18.45 8,887,163 18.289 1.56%
2020-10-09 0 19.24 19.24 19.26 19.14 20.25 10,946,089 213,479,068 19.503 18.02 18.02 18.04 17.93 18.97 11,687,392 18.266 -2.53%
2020-10-08 0 19.74 19.72 19.74 18.92 19.76 7,044,009 137,264,296 19.487 18.49 18.47 18.49 17.72 18.51 7,521,051 18.251 2.39%
2020-10-07 0 19.28 19.28 19.30 19.12 19.40 2,689,510 51,687,142 19.218 18.06 18.06 18.08 17.91 18.17 2,871,652 17.999 -0.41%
2020-10-06 0 19.36 19.32 19.38 19.10 19.74 8,527,013 165,533,040 19.413 18.13 18.09 18.15 17.89 18.49 9,104,488 18.181 1.36%
2020-10-05 0 19.10 19.06 19.10 18.28 19.12 7,107,624 134,097,831 18.867 17.89 17.85 17.89 17.12 17.91 7,588,974 17.670 4.83%
2020-09-30 0 18.22 18.22 18.24 17.96 18.48 3,359,005 61,120,231 18.196 17.06 17.06 17.08 16.82 17.31 3,586,487 17.042 0.77%
2020-09-29 0 18.08 18.08 18.10 18.00 18.96 4,841,012 88,477,738 18.277 16.93 16.93 16.95 16.86 17.76 5,168,860 17.117 -3.21%
2020-09-28 0 18.68 18.66 18.68 17.64 18.80 10,694,014 197,142,548 18.435 17.50 17.48 17.50 16.52 17.61 11,418,245 17.266 5.90%
2020-09-25 0 17.64 17.64 17.70 17.60 18.28 8,767,417 156,797,420 17.884 16.52 16.52 16.58 16.48 17.12 9,361,173 16.750 0.46%
2020-09-24 0 17.56 17.56 17.58 17.42 18.14 6,167,509 108,802,668 17.641 16.45 16.45 16.46 16.32 16.99 6,585,192 16.522 -2.55%
2020-09-23 0 18.02 18.02 18.04 17.30 18.38 9,463,016 169,526,394 17.915 16.88 16.88 16.90 16.20 17.21 10,103,880 16.778 2.74%
2020-09-22 0 17.54 17.52 17.56 17.24 18.20 9,640,473 170,443,700 17.680 16.43 16.41 16.45 16.15 17.05 10,293,355 16.559 -2.34%
2020-09-21 0 17.96 17.96 17.98 17.90 19.22 11,135,095 204,839,603 18.396 16.82 16.82 16.84 16.76 18.00 11,889,198 17.229 -5.87%
2020-09-18 0 19.08 19.06 19.08 18.70 19.30 9,811,578 186,454,915 19.004 17.87 17.85 17.87 17.51 18.08 10,476,048 17.798 -0.21%
2020-09-17 0 19.12 19.10 19.12 18.90 20.35 16,973,235 329,427,288 19.409 17.91 17.89 17.91 17.70 19.06 18,122,714 18.178 -2.94%
2020-09-16 0 19.70 19.68 19.70 18.72 19.88 13,948,400 270,837,450 19.417 18.45 18.43 18.45 17.53 18.62 14,893,028 18.186 0.61%
2020-09-15 0 19.58 19.58 19.60 17.90 19.58 24,699,513 468,554,321 18.970 18.34 18.34 18.36 16.76 18.34 26,372,240 17.767 9.88%
2020-09-14 0 17.82 17.82 17.84 16.80 18.18 20,202,029 359,997,732 17.820 16.69 16.69 16.71 15.73 17.03 21,570,172 16.690 6.07%
2020-09-11 0 16.80 16.76 16.80 16.40 16.88 10,251,000 170,300,510 16.613 15.73 15.70 15.73 15.36 15.81 10,945,229 15.559 1.82%
2020-09-10 0 16.50 16.48 16.50 16.42 17.00 8,905,011 149,012,273 16.734 15.45 15.43 15.45 15.38 15.92 9,508,086 15.672 1.85%
2020-09-09 0 16.20 16.18 16.20 15.86 16.84 11,323,015 184,624,513 16.305 15.17 15.15 15.17 14.85 15.77 12,089,844 15.271 -2.41%
2020-09-08 0 16.60 16.60 16.66 16.22 17.86 16,694,020 281,049,868 16.835 15.55 15.55 15.60 15.19 16.73 17,824,590 15.768 -3.82%
2020-09-07 0 17.26 17.26 17.28 17.10 19.90 58,043,014 1,051,151,844 18.110 16.17 16.17 16.18 16.02 18.64 61,973,865 16.961 0.35%
2020-09-04 0 17.20 17.20 17.22 16.36 17.50 9,835,372 168,434,232 17.125 16.11 16.11 16.13 15.32 16.39 10,501,454 16.039 -2.49%
2020-09-03 0 17.64 17.64 17.66 17.60 18.26 5,059,460 90,099,332 17.808 16.52 16.52 16.54 16.48 17.10 5,402,102 16.679 -3.40%
2020-09-02 0 18.26 18.24 18.26 17.60 18.26 7,730,251 139,591,234 18.058 17.10 17.08 17.10 16.48 17.10 8,253,767 16.912 4.82%
2020-09-01 0 17.42 17.40 17.42 17.14 17.88 8,198,018 142,353,276 17.364 16.32 16.30 16.32 16.05 16.75 8,753,213 16.263 -1.14%
2020-08-31 0 17.62 17.62 17.78 17.60 18.58 9,647,020 173,182,708 17.952 16.50 16.50 16.65 16.48 17.40 10,300,346 16.813 -4.55%
2020-08-28 0 18.46 18.46 18.48 17.28 18.84 8,819,012 160,960,150 18.251 17.29 17.29 17.31 16.18 17.65 9,416,262 17.094 5.01%
2020-08-27 0 17.58 17.56 17.58 16.92 17.66 7,023,019 121,901,807 17.357 16.46 16.45 16.46 15.85 16.54 7,498,639 16.257 2.81%
2020-08-26 0 17.10 17.04 17.10 16.28 17.86 12,377,234 212,872,692 17.199 16.02 15.96 16.02 15.25 16.73 13,215,458 16.108 4.01%
2020-08-25 0 16.44 16.44 16.46 15.58 17.26 12,827,517 208,046,897 16.219 15.40 15.40 15.42 14.59 16.17 13,696,236 15.190 -1.67%
2020-08-24 0 16.72 16.70 16.72 16.52 17.44 7,639,410 129,507,092 16.952 15.66 15.64 15.66 15.47 16.33 8,156,774 15.877 -1.42%
2020-08-21 0 16.96 16.94 16.96 16.54 17.20 10,630,603 179,438,467 16.879 15.88 15.87 15.88 15.49 16.11 11,350,540 15.809 4.05%
2020-08-20 0 16.30 16.30 16.36 15.80 16.86 11,401,299 188,275,951 16.514 15.27 15.27 15.32 14.80 15.79 12,173,430 15.466 2.39%
2020-08-19 0 15.92 15.92 15.94 15.76 16.38 3,161,012 50,891,431 16.100 14.91 14.91 14.93 14.76 15.34 3,375,085 15.079 -1.00%
2020-08-18 0 16.08 16.04 16.08 15.42 16.20 6,813,013 107,747,395 15.815 15.06 15.02 15.06 14.44 15.17 7,274,411 14.812 2.29%
2020-08-17 0 15.72 15.66 15.72 15.54 16.24 5,110,015 80,819,501 15.816 14.72 14.67 14.72 14.55 15.21 5,456,081 14.813 -0.13%
2020-08-14 0 15.74 15.72 15.74 15.36 16.40 9,038,061 143,237,996 15.848 14.74 14.72 14.74 14.39 15.36 9,650,146 14.843 -1.63%
2020-08-13 0 16.00 15.98 16.00 15.06 16.24 11,634,021 184,047,795 15.820 14.99 14.97 14.99 14.10 15.21 12,421,913 14.816 6.67%
2020-08-12 0 15.00 14.98 15.00 14.84 15.60 9,567,292 144,633,775 15.118 14.05 14.03 14.05 13.90 14.61 10,215,218 14.159 -1.96%
2020-08-11 0 15.30 15.28 15.30 14.76 16.46 28,719,516 452,062,502 15.741 14.33 14.31 14.33 13.82 15.42 30,664,490 14.742 0.00%
2020-08-10 0 15.30 15.28 15.30 13.72 15.56 31,737,314 462,663,200 14.578 14.33 14.31 14.33 12.85 14.57 33,886,662 13.653 12.67%
2020-08-07 0 13.58 13.56 13.58 13.16 13.72 11,433,600 153,690,639 13.442 12.72 12.70 12.72 12.33 12.85 12,207,918 12.589 1.95%
2020-08-06 0 13.32 13.32 13.34 13.02 13.36 8,090,309 106,417,361 13.154 12.48 12.48 12.49 12.19 12.51 8,638,209 12.319 1.68%
2020-08-05 0 13.10 13.08 13.10 13.04 13.34 21,267,017 275,853,024 12.971 12.27 12.25 12.27 12.21 12.49 22,707,285 12.148 -1.36%
2020-08-04 0 13.28 13.28 13.30 13.26 13.54 4,484,247 60,141,549 13.412 12.44 12.44 12.46 12.42 12.68 4,787,934 12.561 -0.45%
2020-08-03 0 13.34 13.30 13.34 13.06 13.44 6,023,019 79,856,664 13.259 12.49 12.46 12.49 12.23 12.59 6,430,916 12.418 1.83%
2020-07-31 0 13.10 13.10 13.12 12.90 13.28 2,546,015 33,340,817 13.095 12.27 12.27 12.29 12.08 12.44 2,718,439 12.265 1.08%
2020-07-30 0 12.96 12.96 13.00 12.94 13.32 5,106,013 67,029,411 13.128 12.14 12.14 12.18 12.12 12.48 5,451,808 12.295 -0.31%
2020-07-29 0 13.00 13.00 13.06 12.78 13.16 3,290,007 42,933,331 13.050 12.18 12.18 12.23 11.97 12.33 3,512,816 12.222 0.78%
2020-07-28 0 12.90 12.90 13.00 12.60 13.06 5,047,015 65,363,747 12.951 12.08 12.08 12.18 11.80 12.23 5,388,814 12.130 1.10%
2020-07-27 0 12.76 12.72 12.76 12.32 12.76 5,371,009 67,722,286 12.609 11.95 11.91 11.95 11.54 11.95 5,734,750 11.809 3.74%
2020-07-24 0 12.30 12.30 12.38 12.30 12.92 7,968,900 99,916,931 12.538 11.52 11.52 11.59 11.52 12.10 8,508,578 11.743 -5.53%
2020-07-23 0 13.02 13.02 13.10 12.58 13.12 8,912,014 114,645,379 12.864 12.19 12.19 12.27 11.78 12.29 9,515,563 12.048 3.33%
2020-07-22 0 12.60 12.60 12.62 12.52 13.32 9,522,049 124,358,606 13.060 11.80 11.80 11.82 11.73 12.48 10,166,911 12.232 -2.78%
2020-07-21 0 12.96 12.94 12.96 12.74 13.12 6,390,033 82,702,549 12.942 12.14 12.12 12.14 11.93 12.29 6,822,786 12.122 -0.31%
2020-07-20 0 13.00 12.94 13.00 12.26 13.12 17,608,010 225,473,604 12.805 12.18 12.12 12.18 11.48 12.29 18,800,478 11.993 7.44%
2020-07-17 0 12.10 12.08 12.10 11.50 12.28 23,733,056 284,649,669 11.994 11.33 11.31 11.33 10.77 11.50 25,340,331 11.233 3.60%
2020-07-16 0 11.68 11.64 11.68 11.40 12.46 132,893,015 1,596,620,005 12.014 10.94 10.90 10.94 10.68 11.67 141,892,937 11.252 -7.89%
2020-07-15 0 12.68 12.60 12.68 12.12 12.86 11,212,087 139,197,248 12.415 11.88 11.80 11.88 11.35 12.04 11,971,404 11.627 1.12%
2020-07-14 0 12.54 12.52 12.54 12.54 13.04 5,365,018 68,550,339 12.777 11.74 11.73 11.74 11.74 12.21 5,728,353 11.967 -2.94%
2020-07-13 0 12.92 12.92 12.96 12.70 13.20 8,136,013 104,959,794 12.901 12.10 12.10 12.14 11.89 12.36 8,687,009 12.082 0.16%
2020-07-10 0 12.90 12.88 12.90 12.82 13.30 5,410,012 70,277,416 12.990 12.08 12.06 12.08 12.01 12.46 5,776,395 12.166 -2.86%
2020-07-09 0 13.28 13.26 13.28 12.98 13.68 11,087,003 147,666,399 13.319 12.44 12.42 12.44 12.16 12.81 11,837,849 12.474 0.30%
2020-07-08 0 13.24 13.22 13.24 12.84 13.40 10,683,010 139,751,931 13.082 12.40 12.38 12.40 12.03 12.55 11,406,496 12.252 -1.49%
2020-07-07 0 13.44 13.40 13.44 12.90 13.70 10,596,979 142,161,772 13.415 12.59 12.55 12.59 12.08 12.83 11,314,639 12.564 3.38%
2020-07-06 0 13.00 13.00 13.02 12.80 13.38 11,054,720 143,838,544 13.012 12.18 12.18 12.19 11.99 12.53 11,803,379 12.186 -2.84%
2020-07-03 0 13.38 13.38 13.40 13.06 13.50 6,311,000 83,644,675 13.254 12.53 12.53 12.55 12.23 12.64 6,738,400 12.413 -0.74%
2020-07-02 0 13.48 13.46 13.48 13.20 13.58 6,249,697 83,639,795 13.383 12.62 12.61 12.62 12.36 12.72 6,672,946 12.534 0.75%
2020-06-30 0 13.38 13.36 13.38 13.30 13.78 4,522,884 61,048,911 13.498 12.53 12.51 12.53 12.46 12.91 4,829,188 12.642 -0.15%
2020-06-29 0 13.40 13.38 13.40 13.30 14.08 7,745,037 105,552,504 13.628 12.55 12.53 12.55 12.46 13.19 8,269,555 12.764 -5.63%
2020-06-26 0 14.20 14.14 14.20 14.06 14.34 3,261,000 46,130,700 14.146 13.30 13.24 13.30 13.17 13.43 3,481,845 13.249 -0.28%
2020-06-24 0 14.24 14.24 14.26 14.12 14.60 4,217,000 60,249,428 14.287 13.34 13.34 13.36 13.22 13.67 4,502,588 13.381 -1.66%
2020-06-23 0 14.48 14.46 14.48 14.00 14.50 4,050,000 57,996,674 14.320 13.56 13.54 13.56 13.11 13.58 4,324,278 13.412 1.54%
2020-06-22 0 14.26 14.16 14.26 13.94 14.40 4,095,334 57,843,595 14.124 13.36 13.26 13.36 13.06 13.49 4,372,683 13.228 1.71%
2020-06-19 0 14.02 14.00 14.02 13.54 14.60 17,830,035 251,937,736 14.130 13.13 13.11 13.13 12.68 13.67 19,037,540 13.234 2.49%
2020-06-18 0 13.68 13.66 13.68 13.40 13.92 5,097,000 69,709,396 13.677 12.81 12.79 12.81 12.55 13.04 5,442,184 12.809 -2.84%
2020-06-17 0 14.08 14.06 14.08 13.42 14.12 8,820,440 122,986,981 13.943 13.19 13.17 13.19 12.57 13.22 9,417,787 13.059 3.07%
2020-06-16 0 13.66 13.64 13.66 13.36 13.70 5,093,000 69,085,250 13.565 12.79 12.77 12.79 12.51 12.83 5,437,914 12.704 3.64%
2020-06-15 0 13.18 13.16 13.18 12.92 13.60 6,874,000 90,652,922 13.188 12.34 12.33 12.34 12.10 12.74 7,339,528 12.351 -3.51%
2020-06-12 0 13.66 13.66 13.78 13.08 13.80 4,720,000 64,085,040 13.577 12.79 12.79 12.91 12.25 12.92 5,039,653 12.716 0.89%
2020-06-11 0 13.54 13.54 13.56 13.50 13.96 3,970,383 54,449,249 13.714 12.68 12.68 12.70 12.64 13.07 4,239,269 12.844 -0.88%
2020-06-10 0 13.66 13.64 13.66 13.38 13.78 3,529,000 47,945,700 13.586 12.79 12.77 12.79 12.53 12.91 3,767,995 12.724 0.00%
2020-06-09 0 13.66 13.58 13.66 13.32 13.86 4,127,000 55,921,324 13.550 12.79 12.72 12.79 12.48 12.98 4,406,493 12.691 0.74%
2020-06-08 0 13.56 13.56 13.60 13.38 14.26 8,554,117 117,579,801 13.745 12.70 12.70 12.74 12.53 13.36 9,133,428 12.874 -3.56%
2020-06-05 0 14.06 14.04 14.06 13.84 14.20 4,173,035 58,340,530 13.980 13.17 13.15 13.17 12.96 13.30 4,455,646 13.094 1.74%
2020-06-04 0 13.82 13.82 13.84 13.70 14.28 5,797,000 80,672,580 13.916 12.94 12.94 12.96 12.83 13.37 6,189,591 13.034 -0.29%
2020-06-03 0 13.86 13.84 13.86 13.08 14.28 12,959,400 178,476,530 13.772 12.98 12.96 12.98 12.25 13.37 13,837,050 12.898 6.62%
2020-06-02 0 13.00 12.98 13.00 12.92 13.42 9,659,366 127,792,057 13.230 12.18 12.16 12.18 12.10 12.57 10,313,528 12.391 0.78%
2020-06-01 0 12.90 12.90 12.92 12.48 13.18 11,037,000 142,439,813 12.906 12.08 12.08 12.10 11.69 12.34 11,784,459 12.087 4.37%
2020-05-29 0 12.36 12.34 12.36 11.72 12.36 11,912,149 145,456,789 12.211 11.58 11.56 11.58 10.98 11.58 12,718,876 11.436 3.00%
2020-05-28 0 12.00 11.96 12.00 11.56 12.10 5,437,000 64,449,280 11.854 11.24 11.20 11.24 10.83 11.33 5,805,210 11.102 0.50%
2020-05-27 0 11.94 11.92 11.94 11.88 12.40 7,830,000 94,130,969 12.022 11.18 11.16 11.18 11.13 11.61 8,360,272 11.259 -2.93%
2020-05-26 0 12.30 12.26 12.30 11.66 12.32 11,075,000 132,759,550 11.987 11.52 11.48 11.52 10.92 11.54 11,825,033 11.227 6.22%
2020-05-25 0 11.58 11.58 11.60 10.82 11.70 10,140,378 115,122,085 11.353 10.85 10.85 10.86 10.13 10.96 10,827,115 10.633 3.76%
2020-05-22 0 11.16 11.14 11.16 10.84 12.26 28,952,042 330,447,596 11.414 10.45 10.43 10.45 10.15 11.48 30,912,763 10.690 -10.29%
2020-05-21 0 12.44 12.40 12.46 12.20 12.96 7,379,000 92,187,902 12.493 11.65 11.61 11.67 11.43 12.14 7,878,728 11.701 -2.81%
2020-05-20 0 12.80 12.78 12.84 12.68 13.18 9,603,000 123,982,620 12.911 11.99 11.97 12.03 11.88 12.34 10,253,345 12.092 -1.08%
2020-05-19 0 12.94 12.90 12.94 11.96 13.00 22,241,000 280,518,360 12.613 12.12 12.08 12.12 11.20 12.18 23,747,229 11.813 8.38%
2020-05-18 0 11.94 11.90 11.94 11.32 11.94 9,619,500 111,964,697 11.639 11.18 11.15 11.18 10.60 11.18 10,270,962 10.901 2.05%
2020-05-15 0 11.70 11.70 11.74 11.66 12.08 5,939,000 70,067,600 11.798 10.96 10.96 11.00 10.92 11.31 6,341,207 11.050 -1.18%
2020-05-14 0 11.84 11.84 11.86 11.46 12.14 10,665,060 126,409,364 11.853 11.09 11.09 11.11 10.73 11.37 11,387,331 11.101 0.34%
2020-05-13 0 11.80 11.80 11.82 11.42 12.02 10,652,200 124,943,107 11.729 11.05 11.05 11.07 10.70 11.26 11,373,600 10.985 -1.17%
2020-05-12 0 11.94 11.92 11.94 11.70 12.22 6,969,000 83,453,870 11.975 11.18 11.16 11.18 10.96 11.44 7,440,962 11.215 0.84%
2020-05-11 0 11.84 11.84 11.86 11.48 12.36 12,595,300 149,662,201 11.882 11.09 11.09 11.11 10.75 11.58 13,448,292 11.129 0.00%
2020-05-08 0 11.84 11.84 11.86 11.84 12.46 14,332,040 174,062,530 12.145 11.09 11.09 11.11 11.09 11.67 15,302,650 11.375 -0.84%
2020-05-07 0 11.94 11.94 11.96 11.44 12.12 8,879,001 104,937,991 11.819 11.18 11.18 11.20 10.71 11.35 9,480,314 11.069 2.40%
2020-05-06 0 11.66 11.64 11.66 11.40 12.36 19,495,414 232,316,279 11.916 10.92 10.90 10.92 10.68 11.58 20,815,703 11.161 -0.68%
2020-05-05 0 11.74 11.74 11.76 10.30 11.90 25,864,600 291,207,104 11.259 11.00 11.00 11.01 9.647 11.15 27,616,230 10.545 15.10%
2020-05-04 0 10.20 10.20 10.24 10.20 10.86 11,364,000 119,001,580 10.472 9.553 9.553 9.591 9.553 10.17 12,133,605 9.8076 -4.85%
2020-04-29 0 10.72 10.70 10.72 10.14 10.84 13,274,000 138,868,720 10.462 10.04 10.02 10.04 9.497 10.15 14,172,956 9.7981 2.10%
2020-04-28 0 10.50 10.48 10.50 9.330 10.50 23,464,300 235,390,738 10.032 9.834 9.815 9.834 8.738 9.834 25,053,374 9.3956 11.82%
2020-04-27 0 9.390 9.360 9.390 9.180 9.410 5,483,800 51,122,374 9.3224 8.794 8.766 8.794 8.598 8.813 5,855,180 8.7311 2.40%
2020-04-24 0 9.170 9.170 9.190 9.120 9.350 2,009,686 18,492,110 9.2015 8.588 8.588 8.607 8.542 8.757 2,145,788 8.6179 -1.93%
2020-04-23 0 9.350 9.350 9.370 9.250 9.470 3,825,126 35,909,156 9.3877 8.757 8.757 8.776 8.663 8.869 4,084,175 8.7923 -0.11%
2020-04-22 0 9.360 9.360 9.380 9.060 9.410 5,257,000 48,680,115 9.2601 8.766 8.766 8.785 8.485 8.813 5,613,020 8.6727 2.41%
2020-04-21 0 9.140 9.140 9.180 9.010 9.380 4,456,114 40,743,847 9.1434 8.560 8.560 8.598 8.439 8.785 4,757,896 8.5634 -2.77%
2020-04-20 0 9.400 9.400 9.430 9.120 9.590 6,744,000 63,551,438 9.4234 8.804 8.804 8.832 8.542 8.982 7,200,724 8.8257 3.30%
2020-04-17 0 9.100 9.100 9.140 9.080 9.640 15,924,540 149,185,223 9.3683 8.523 8.523 8.560 8.504 9.029 17,002,999 8.7741 0.78%
2020-04-16 0 9.030 9.020 9.030 8.900 9.120 3,831,000 34,457,710 8.9944 8.457 8.448 8.457 8.335 8.542 4,090,447 8.4239 -0.33%
2020-04-15 0 9.060 9.050 9.060 8.900 9.380 8,119,000 74,489,410 9.1747 8.485 8.476 8.485 8.335 8.785 8,668,844 8.5928 -2.05%
2020-04-14 0 9.250 9.230 9.250 9.050 9.290 7,391,500 67,868,575 9.1820 8.663 8.645 8.663 8.476 8.701 7,892,075 8.5996 0.22%
2020-04-09 0 9.230 9.220 9.230 8.950 9.230 6,097,000 55,643,590 9.1264 8.645 8.635 8.645 8.382 8.645 6,509,908 8.5475 2.90%
2020-04-08 0 8.970 8.960 8.970 8.900 9.180 2,419,867 21,805,811 9.0112 8.401 8.392 8.401 8.335 8.598 2,583,748 8.4396 -2.71%
2020-04-07 0 9.220 9.210 9.220 9.010 9.280 8,382,853 76,926,488 9.1766 8.635 8.626 8.635 8.439 8.691 8,950,565 8.5946 1.65%
2020-04-06 0 9.070 9.070 9.080 8.710 9.100 4,299,000 38,501,704 8.9560 8.495 8.495 8.504 8.158 8.523 4,590,141 8.3879 1.34%
2020-04-03 0 8.950 8.950 8.960 8.810 9.150 2,822,000 25,317,780 8.9716 8.382 8.382 8.392 8.251 8.570 3,013,114 8.4025 -1.10%
2020-04-02 0 9.050 9.040 9.050 8.890 9.180 6,666,500 60,547,000 9.0823 8.476 8.467 8.476 8.326 8.598 7,117,976 8.5062 0.11%
2020-04-01 0 9.040 9.000 9.040 8.720 9.200 6,597,000 59,065,300 8.9534 8.467 8.429 8.467 8.167 8.616 7,043,769 8.3855 2.61%
2020-03-31 0 8.810 8.800 8.810 8.760 9.290 8,658,900 77,965,124 9.0040 8.251 8.242 8.251 8.204 8.701 9,245,307 8.4329 0.80%
2020-03-30 0 8.740 8.740 8.750 7.800 8.790 15,836,000 132,378,514 8.3593 8.186 8.186 8.195 7.305 8.232 16,908,462 7.8291 8.84%
2020-03-27 0 8.030 8.010 8.030 7.960 8.250 4,901,000 39,477,055 8.0549 7.521 7.502 7.521 7.455 7.727 5,232,911 7.5440 1.26%
2020-03-26 0 7.930 7.920 7.930 7.910 8.420 8,725,000 71,571,320 8.2030 7.427 7.418 7.427 7.408 7.886 9,315,884 7.6827 -3.29%
2020-03-25 0 8.200 8.200 8.250 8.140 8.450 9,784,000 80,923,530 8.2710 7.680 7.680 7.727 7.624 7.914 10,446,602 7.7464 1.99%
2020-03-24 0 8.040 8.000 8.040 7.830 8.170 7,649,298 61,290,429 8.0126 7.530 7.493 7.530 7.333 7.652 8,167,332 7.5043 4.42%
2020-03-23 0 7.700 7.700 7.720 7.700 8.060 4,921,000 38,835,690 7.8918 7.212 7.212 7.230 7.212 7.549 5,254,265 7.3913 -6.78%
2020-03-20 0 8.260 8.260 8.280 7.980 8.400 9,322,060 76,273,309 8.1820 7.736 7.736 7.755 7.474 7.867 9,953,378 7.6631 5.76%
2020-03-19 0 7.810 7.800 7.810 7.670 8.440 11,137,000 88,152,280 7.9153 7.315 7.305 7.315 7.184 7.905 11,891,232 7.4132 -4.76%
2020-03-18 0 8.200 8.200 8.250 8.150 9.200 9,287,000 79,755,063 8.5878 7.680 7.680 7.727 7.633 8.616 9,915,944 8.0431 -8.69%
2020-03-17 0 8.980 8.980 9.020 8.580 9.200 6,370,200 56,406,637 8.8548 8.410 8.410 8.448 8.036 8.616 6,801,609 8.2931 1.13%
2020-03-16 0 8.880 8.880 8.910 8.880 9.440 8,384,000 76,097,980 9.0766 8.317 8.317 8.345 8.317 8.841 8,951,790 8.5009 -7.40%
2020-03-13 0 9.590 9.590 9.600 8.620 9.610 10,988,147 101,224,441 9.2121 8.982 8.982 8.991 8.073 9.000 11,732,298 8.6278 3.34%
2020-03-12 0 9.280 9.230 9.280 9.170 9.490 7,876,124 73,101,325 9.2814 8.691 8.645 8.691 8.588 8.888 8,409,519 8.6927 -2.73%
2020-03-11 0 9.540 9.540 9.560 9.390 9.900 17,436,400 168,666,156 9.6732 8.935 8.935 8.954 8.794 9.272 18,617,246 9.0597 1.27%
2020-03-10 0 9.420 9.420 9.440 8.950 9.600 10,893,693 101,413,648 9.3094 8.823 8.823 8.841 8.382 8.991 11,631,447 8.7189 5.49%
2020-03-09 0 8.930 8.930 8.940 8.880 9.400 8,674,000 78,757,380 9.0797 8.364 8.364 8.373 8.317 8.804 9,261,430 8.5038 -6.30%
2020-03-06 0 9.530 9.510 9.550 9.410 9.620 3,147,262 29,895,153 9.4988 8.926 8.907 8.944 8.813 9.010 3,360,404 8.8963 -1.85%
2020-03-05 0 9.710 9.710 9.720 9.300 9.750 11,651,353 112,185,625 9.6285 9.094 9.094 9.103 8.710 9.132 12,440,418 9.0178 3.85%
2020-03-04 0 9.350 9.350 9.360 9.090 9.380 2,219,046 20,512,087 9.2437 8.757 8.757 8.766 8.513 8.785 2,369,327 8.6573 0.21%
2020-03-03 0 9.330 9.250 9.330 9.230 9.420 2,809,000 26,208,870 9.3303 8.738 8.663 8.738 8.645 8.823 2,999,234 8.7385 0.76%
2020-03-02 0 9.260 9.250 9.260 8.800 9.260 4,001,000 36,353,280 9.0860 8.673 8.663 8.673 8.242 8.673 4,271,960 8.5097 2.09%
2020-02-28 0 9.070 9.060 9.070 8.950 9.310 9,662,045 87,925,395 9.1001 8.495 8.485 8.495 8.382 8.719 10,316,388 8.5229 -4.43%
2020-02-27 0 9.490 9.490 9.500 9.310 9.600 3,086,000 29,190,650 9.4591 8.888 8.888 8.897 8.719 8.991 3,294,993 8.8591 -0.11%
2020-02-26 0 9.500 9.470 9.500 9.300 9.700 5,271,000 50,209,790 9.5257 8.897 8.869 8.897 8.710 9.085 5,627,968 8.9215 -0.52%
2020-02-25 0 9.550 9.510 9.550 9.130 9.570 5,729,000 53,837,650 9.3974 8.944 8.907 8.944 8.551 8.963 6,116,985 8.8013 2.80%
2020-02-24 0 9.290 9.270 9.290 9.090 9.600 6,535,647 60,651,592 9.2801 8.701 8.682 8.701 8.513 8.991 6,978,261 8.6915 -3.23%
2020-02-21 0 9.600 9.600 9.610 9.500 9.860 7,829,337 75,532,177 9.6473 8.991 8.991 9.000 8.897 9.235 8,359,564 9.0354 -1.54%
2020-02-20 0 9.750 9.700 9.750 9.000 9.750 15,599,258 147,041,486 9.4262 9.132 9.085 9.132 8.429 9.132 16,655,688 8.8283 7.97%
2020-02-19 0 9.030 9.030 9.040 8.960 9.130 4,273,000 38,689,415 9.0544 8.457 8.457 8.467 8.392 8.551 4,562,381 8.4801 0.44%
2020-02-18 0 8.990 8.990 9.010 8.960 9.150 3,015,135 27,263,199 9.0421 8.420 8.420 8.439 8.392 8.570 3,219,329 8.4686 -1.53%
2020-02-17 0 9.130 9.120 9.130 8.990 9.160 3,950,000 35,932,520 9.0968 8.551 8.542 8.551 8.420 8.579 4,217,506 8.5199 1.44%
2020-02-14 0 9.000 9.000 9.010 8.960 9.100 6,072,000 54,667,280 9.0032 8.429 8.429 8.439 8.392 8.523 6,483,214 8.4321 -1.10%
2020-02-13 0 9.100 9.100 9.110 9.030 9.390 6,217,000 57,026,675 9.1727 8.523 8.523 8.532 8.457 8.794 6,638,034 8.5909 -1.62%
2020-02-12 0 9.250 9.240 9.250 8.880 9.290 11,492,437 105,253,432 9.1585 8.663 8.654 8.663 8.317 8.701 12,270,740 8.5776 4.17%
2020-02-11 0 8.880 8.850 8.880 8.520 9.000 7,642,200 67,568,718 8.8415 8.317 8.289 8.317 7.980 8.429 8,159,753 8.2807 3.38%
2020-02-10 0 8.590 8.590 8.610 8.490 8.660 5,431,000 46,597,110 8.5798 8.045 8.045 8.064 7.951 8.111 5,798,804 8.0356 -3.27%
2020-02-07 0 8.880 8.870 8.880 8.770 9.060 5,708,960 50,509,500 8.8474 8.317 8.307 8.317 8.214 8.485 6,095,588 8.2862 -2.09%
2020-02-06 0 9.070 9.070 9.080 8.540 9.070 8,877,452 79,008,016 8.8999 8.495 8.495 8.504 7.998 8.495 9,478,660 8.3354 4.25%
2020-02-05 0 8.700 8.600 8.700 8.550 8.930 13,191,000 115,086,930 8.7247 8.148 8.055 8.148 8.008 8.364 14,084,335 8.1713 2.96%
2020-02-04 0 8.450 8.420 8.450 8.050 8.500 12,505,000 104,106,980 8.3252 7.914 7.886 7.914 7.539 7.961 13,351,877 7.7972 5.10%
2020-02-03 0 8.040 8.040 8.050 7.600 8.090 12,114,000 96,159,644 7.9379 7.530 7.530 7.539 7.118 7.577 12,934,397 7.4344 -1.35%
2020-01-31 0 8.150 8.150 8.160 7.980 8.700 22,672,600 185,286,216 8.1723 7.633 7.633 7.642 7.474 8.148 24,208,058 7.6539 -4.12%
2020-01-30 0 8.500 8.400 8.500 8.220 9.150 17,649,200 153,181,017 8.6792 7.961 7.867 7.961 7.699 8.570 18,844,458 8.1287 -6.18%
2020-01-29 0 9.060 9.050 9.060 8.730 9.350 31,676,000 288,126,600 9.0961 8.485 8.476 8.485 8.176 8.757 33,821,196 8.5191 -2.48%
2020-01-24 0 9.290 9.290 9.300 8.980 9.380 8,554,000 78,743,130 9.2054 8.701 8.701 8.710 8.410 8.785 9,133,303 8.6215 3.45%
2020-01-23 0 8.980 8.980 8.990 8.800 9.470 25,012,000 226,638,221 9.0612 8.410 8.410 8.420 8.242 8.869 26,705,889 8.4865 -6.36%
2020-01-22 0 9.590 9.580 9.590 9.140 9.790 16,929,500 161,202,075 9.5220 8.982 8.972 8.982 8.560 9.169 18,076,018 8.9180 3.56%
2020-01-21 0 9.260 9.250 9.260 8.960 9.590 30,512,108 282,080,546 9.2449 8.673 8.663 8.673 8.392 8.982 32,578,481 8.6585 -3.44%
2020-01-20 0 9.590 9.590 9.600 9.450 10.28 44,638,601 433,845,925 9.7191 8.982 8.982 8.991 8.851 9.628 47,661,664 9.1026 -6.71%
2020-01-17 0 10.28 10.28 10.30 10.20 10.72 28,052,100 292,485,176 10.426 9.628 9.628 9.647 9.553 10.04 29,951,874 9.7652 -2.28%
2020-01-16 0 10.52 10.50 10.52 9.920 11.00 120,279,066 1,257,950,691 10.459 9.853 9.834 9.853 9.291 10.30 128,424,733 9.7952 1.94%
2020-01-15 0 10.32 10.32 10.34 9.100 10.32 372,920,749 3,549,707,546 9.5187 9.665 9.665 9.684 8.523 9.665 398,176,084 8.9149

Copyright & disclaimer, Privacy policy

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

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

Back to top