XIMEI RESOURCES HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09936  2020-03-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-09 0 6.670 6.630 6.760 6.600 6.800 170,000 1,139,125 6.7007 6.670 6.630 6.760 6.600 6.800 170,000 6.7007 0.76%
2026-01-08 0 6.620 6.620 6.700 6.320 6.710 240,000 1,554,900 6.4788 6.620 6.620 6.700 6.320 6.710 240,000 6.4788 4.91%
2026-01-07 0 6.310 6.310 6.330 6.260 6.390 240,000 1,517,850 6.3244 6.310 6.310 6.330 6.260 6.390 240,000 6.3244 -1.10%
2026-01-06 0 6.380 6.380 6.470 6.300 6.470 435,000 2,790,225 6.4143 6.380 6.380 6.470 6.300 6.470 435,000 6.4143 1.75%
2026-01-05 0 6.270 6.220 6.280 6.100 6.320 345,000 2,162,825 6.2691 6.270 6.220 6.280 6.100 6.320 345,000 6.2691 2.79%
2026-01-02 0 6.100 6.100 6.150 6.100 6.500 392,500 2,459,525 6.2663 6.100 6.100 6.150 6.100 6.500 392,500 6.2663 -6.15%
2025-12-31 0 6.500 6.500 6.540 6.400 6.700 277,500 1,826,950 6.5836 6.500 6.500 6.540 6.400 6.700 277,500 6.5836 -3.13%
2025-12-30 0 6.710 6.710 6.850 6.680 6.850 160,000 1,080,375 6.7523 6.710 6.710 6.850 6.680 6.850 160,000 6.7523 0.45%
2025-12-29 0 6.680 6.680 6.730 6.660 7.050 400,000 2,703,325 6.7583 6.680 6.680 6.730 6.660 7.050 400,000 6.7583 -0.15%
2025-12-24 0 6.690 6.680 6.880 6.650 6.690 160,000 1,066,225 6.6639 6.690 6.680 6.880 6.650 6.690 160,000 6.6639 0.45%
2025-12-23 0 6.660 6.640 6.800 6.660 7.000 170,000 1,143,050 6.7238 6.660 6.640 6.800 6.660 7.000 170,000 6.7238 -2.06%
2025-12-22 0 6.800 6.800 6.880 6.610 6.900 155,000 1,054,050 6.8003 6.800 6.800 6.880 6.610 6.900 155,000 6.8003 -1.02%
2025-12-19 0 6.870 6.830 6.900 6.690 6.870 147,500 1,001,475 6.7897 6.870 6.830 6.900 6.690 6.870 147,500 6.7897 2.69%
2025-12-18 0 6.690 6.690 6.810 6.620 6.830 160,000 1,069,625 6.6852 6.690 6.690 6.810 6.620 6.830 160,000 6.6852 0.00%
2025-12-17 0 6.690 6.690 6.840 6.620 6.990 167,500 1,126,250 6.7239 6.690 6.690 6.840 6.620 6.990 167,500 6.7239 -0.89%
2025-12-16 0 6.750 6.750 6.840 6.580 6.910 515,000 3,483,300 6.7637 6.750 6.750 6.840 6.580 6.910 515,000 6.7637 -3.30%
2025-12-15 0 6.980 6.930 7.050 6.880 7.120 175,000 1,235,025 7.0573 6.980 6.930 7.050 6.880 7.120 175,000 7.0573 -0.57%
2025-12-12 0 7.020 7.010 7.180 6.920 7.200 165,000 1,170,125 7.0917 7.020 7.010 7.180 6.920 7.200 165,000 7.0917 -1.96%
2025-12-11 0 7.160 6.970 7.170 7.030 7.170 182,500 1,299,000 7.1178 7.160 6.970 7.170 7.030 7.170 182,500 7.1178 0.85%
2025-12-10 0 7.100 7.100 7.150 6.960 7.140 260,000 1,834,175 7.0545 7.100 7.100 7.150 6.960 7.140 260,000 7.0545 2.45%
2025-12-09 0 6.930 6.930 6.960 6.830 7.020 257,500 1,782,750 6.9233 6.930 6.930 6.960 6.830 7.020 257,500 6.9233 -1.56%
2025-12-08 0 7.040 6.970 7.140 6.960 7.090 147,500 1,032,850 7.0024 7.040 6.970 7.140 6.960 7.090 147,500 7.0024 0.00%
2025-12-05 0 7.040 7.030 7.130 6.910 7.150 142,500 1,001,575 7.0286 7.040 7.030 7.130 6.910 7.150 142,500 7.0286 1.15%
2025-12-04 0 6.960 6.960 7.080 6.960 7.180 237,500 1,684,650 7.0933 6.960 6.960 7.080 6.960 7.180 237,500 7.0933 -2.52%
2025-12-03 0 7.140 7.100 7.230 6.980 7.230 242,500 1,724,850 7.1128 7.140 7.100 7.230 6.980 7.230 242,500 7.1128 1.85%
2025-12-02 0 7.010 7.010 7.050 7.010 7.260 255,000 1,800,400 7.0604 7.010 7.010 7.050 7.010 7.260 255,000 7.0604 -3.31%
2025-12-01 0 7.250 7.130 7.340 6.490 7.250 977,500 6,870,500 7.0286 7.250 7.130 7.340 6.490 7.250 977,500 7.0286 16.00%
2025-11-28 0 6.250 6.250 6.310 6.160 6.350 205,000 1,285,400 6.2702 6.250 6.250 6.310 6.160 6.350 205,000 6.2702 1.46%
2025-11-27 0 6.160 6.160 6.290 6.120 6.180 182,500 1,124,075 6.1593 6.160 6.160 6.290 6.120 6.180 182,500 6.1593 -0.81%
2025-11-26 0 6.210 6.200 6.260 6.100 6.270 180,000 1,112,675 6.1815 6.210 6.200 6.260 6.100 6.270 180,000 6.1815 1.80%
2025-11-25 0 6.100 6.100 6.150 6.060 6.340 182,500 1,131,825 6.2018 6.100 6.100 6.150 6.060 6.340 182,500 6.2018 -3.63%
2025-11-24 0 6.330 6.230 6.330 6.050 6.340 223,500 1,389,600 6.2174 6.330 6.230 6.330 6.050 6.340 223,500 6.2174 2.93%
2025-11-21 0 6.150 6.140 6.150 6.050 6.470 497,500 3,138,550 6.3086 6.150 6.140 6.150 6.050 6.470 497,500 6.3086 -5.82%
2025-11-20 0 6.530 6.360 6.530 6.400 6.800 355,000 2,325,450 6.5506 6.530 6.360 6.530 6.400 6.800 355,000 6.5506 -3.12%
2025-11-19 0 6.740 6.740 6.800 6.740 7.000 267,500 1,824,025 6.8188 6.740 6.740 6.800 6.740 7.000 267,500 6.8188 -2.60%
2025-11-18 0 6.920 6.830 6.920 6.880 7.300 565,000 3,996,625 7.0737 6.920 6.830 6.920 6.880 7.300 565,000 7.0737 -3.08%
2025-11-17 0 7.140 7.100 7.250 7.140 7.300 265,000 1,917,050 7.2342 7.140 7.100 7.250 7.140 7.300 265,000 7.2342 -2.19%
2025-11-14 0 7.300 7.300 7.390 7.190 7.400 322,500 2,356,450 7.3068 7.300 7.300 7.390 7.190 7.400 322,500 7.3068 -0.27%
2025-11-13 0 7.320 7.320 7.420 7.020 7.500 360,000 2,627,300 7.2981 7.320 7.320 7.420 7.020 7.500 360,000 7.2981 5.93%
2025-11-12 0 6.910 6.910 7.170 6.530 7.450 592,500 4,235,275 7.1481 6.910 6.910 7.170 6.530 7.450 592,500 7.1481 -4.82%
2025-11-11 0 7.260 7.150 7.260 6.970 7.300 807,500 5,826,350 7.2153 7.260 7.150 7.260 6.970 7.300 807,500 7.2153 5.83%
2025-11-10 0 6.860 6.850 6.960 6.750 7.060 287,000 1,970,265 6.8650 6.860 6.850 6.960 6.750 7.060 287,000 6.8650 -2.83%
2025-11-07 0 7.060 6.860 7.100 6.830 7.070 272,500 1,898,725 6.9678 7.060 6.860 7.100 6.830 7.070 272,500 6.9678 3.52%
2025-11-06 0 6.820 6.800 6.970 6.670 7.150 297,500 2,048,925 6.8871 6.820 6.800 6.970 6.670 7.150 297,500 6.8871 4.12%
2025-11-05 0 6.550 6.550 6.610 6.360 6.790 482,500 3,171,100 6.5722 6.550 6.550 6.610 6.360 6.790 482,500 6.5722 -3.96%
2025-11-04 0 6.820 6.690 6.820 6.500 6.920 660,000 4,409,225 6.6806 6.820 6.690 6.820 6.500 6.920 660,000 6.6806 -2.43%
2025-11-03 0 6.990 6.900 6.990 6.460 7.340 820,000 5,579,350 6.8041 6.990 6.900 6.990 6.460 7.340 820,000 6.8041 -5.92%
2025-10-31 0 7.430 7.330 7.430 7.000 7.800 1,373,500 10,179,960 7.4117 7.430 7.330 7.430 7.000 7.800 1,373,500 7.4117 -3.51%
2025-10-30 0 7.700 7.600 7.730 6.680 7.750 2,190,000 16,230,450 7.4112 7.700 7.600 7.730 6.680 7.750 2,190,000 7.4112 18.28%
2025-10-28 0 6.510 6.330 6.550 6.260 6.790 1,280,000 8,391,050 6.5555 6.510 6.330 6.550 6.260 6.790 1,280,000 6.5555 0.15%
2025-10-27 0 6.500 6.470 6.520 6.010 6.790 1,370,000 8,929,250 6.5177 6.500 6.470 6.520 6.010 6.790 1,370,000 6.5177 8.33%
2025-10-24 0 6.000 6.000 6.090 5.850 6.000 322,500 1,913,525 5.9334 6.000 6.000 6.090 5.850 6.000 322,500 5.9334 0.84%
2025-10-23 0 5.950 5.910 5.960 5.770 6.000 185,000 1,096,100 5.9249 5.950 5.910 5.960 5.770 6.000 185,000 5.9249 -2.78%
2025-10-22 0 6.120 6.070 6.150 6.000 6.150 180,000 1,093,800 6.0767 6.120 6.070 6.150 6.000 6.150 180,000 6.0767 -2.24%
2025-10-21 0 6.260 6.130 6.260 6.150 6.270 162,500 1,010,575 6.2189 6.260 6.130 6.260 6.150 6.270 162,500 6.2189 2.45%
2025-10-20 0 6.110 6.110 6.200 5.890 6.210 745,000 4,582,850 6.1515 6.110 6.110 6.200 5.890 6.210 745,000 6.1515 3.56%
2025-10-17 0 5.900 5.900 5.940 5.870 6.400 305,000 1,838,650 6.0284 5.900 5.900 5.940 5.870 6.400 305,000 6.0284 -4.53%
2025-10-16 0 6.180 6.180 6.290 6.180 6.680 265,000 1,685,950 6.3621 6.180 6.180 6.290 6.180 6.680 265,000 6.3621 -1.90%
2025-10-15 0 6.300 6.300 6.350 6.220 6.600 217,500 1,384,650 6.3662 6.300 6.300 6.350 6.220 6.600 217,500 6.3662 2.11%
2025-10-14 0 6.170 6.040 6.170 6.080 6.600 242,500 1,532,500 6.3196 6.170 6.040 6.170 6.080 6.600 242,500 6.3196 -2.06%
2025-10-13 0 6.300 6.300 6.390 5.820 6.690 400,000 2,498,500 6.2463 6.300 6.300 6.390 5.820 6.690 400,000 6.2463 1.12%
2025-10-10 0 6.230 6.210 6.270 6.230 6.450 215,000 1,363,450 6.3416 6.230 6.210 6.270 6.230 6.450 215,000 6.3416 -2.50%
2025-10-09 0 6.390 6.360 6.400 6.230 6.500 337,500 2,153,850 6.3818 6.390 6.360 6.400 6.230 6.500 337,500 6.3818 -0.47%
2025-10-08 0 6.420 6.420 6.490 6.300 6.600 412,500 2,655,700 6.4381 6.420 6.420 6.490 6.300 6.600 412,500 6.4381 0.16%
2025-10-06 0 6.410 6.350 6.410 6.210 6.590 587,500 3,761,725 6.4029 6.410 6.350 6.410 6.210 6.590 587,500 6.4029 3.22%
2025-10-03 0 6.210 6.210 6.270 6.040 6.390 365,000 2,285,650 6.2621 6.210 6.210 6.270 6.040 6.390 365,000 6.2621 0.32%
2025-10-02 0 6.190 6.110 6.190 5.880 6.210 595,000 3,631,900 6.1040 6.190 6.110 6.190 5.880 6.210 595,000 6.1040 6.17%
2025-09-30 0 5.830 5.850 5.880 5.710 6.250 490,000 2,944,325 6.0088 5.830 5.850 5.880 5.710 6.250 490,000 6.0088 -4.43%
2025-09-29 0 6.100 6.100 6.180 5.600 6.160 610,000 3,603,700 5.9077 6.100 6.100 6.180 5.600 6.160 610,000 5.9077 7.58%
2025-09-26 0 5.670 5.660 5.710 5.590 5.780 190,000 1,078,000 5.6737 5.670 5.660 5.710 5.590 5.780 190,000 5.6737 1.61%
2025-09-25 0 5.580 5.560 5.690 5.550 5.740 200,000 1,132,350 5.6618 5.580 5.560 5.690 5.550 5.740 200,000 5.6618 0.54%
2025-09-24 0 5.550 5.550 5.570 5.290 5.640 327,500 1,801,125 5.4996 5.550 5.550 5.570 5.290 5.640 327,500 5.4996 -1.77%
2025-09-23 0 5.650 5.650 5.720 5.610 5.890 310,000 1,776,700 5.7313 5.650 5.650 5.720 5.610 5.890 310,000 5.7313 -4.56%
2025-09-22 0 5.920 5.910 5.940 5.820 6.040 737,500 4,375,825 5.9333 5.920 5.910 5.940 5.820 6.040 737,500 5.9333 0.34%
2025-09-19 0 5.900 5.860 5.900 5.860 5.940 97,500 575,950 5.9072 5.900 5.860 5.900 5.860 5.940 97,500 5.9072 1.03%
2025-09-18 0 5.840 5.830 5.840 5.800 6.080 390,000 2,293,575 5.8810 5.840 5.830 5.840 5.800 6.080 390,000 5.8810 -1.35%
2025-09-17 0 5.920 5.920 6.020 5.920 6.280 367,500 2,228,125 6.0629 5.920 5.920 6.020 5.920 6.280 367,500 6.0629 -4.21%
2025-09-16 0 6.180 6.180 6.300 6.140 6.380 642,500 3,997,000 6.2210 6.180 6.180 6.300 6.140 6.380 642,500 6.2210 0.82%
2025-09-15 0 6.130 6.110 6.220 6.130 6.600 1,315,000 8,420,050 6.4031 6.130 6.110 6.220 6.130 6.600 1,315,000 6.4031 -2.54%
2025-09-12 0 6.290 6.290 6.350 5.990 6.360 960,000 5,858,850 6.1030 6.290 6.290 6.350 5.990 6.360 960,000 6.1030 4.83%
2025-09-11 0 6.000 5.990 6.040 5.890 6.330 872,500 5,291,975 6.0653 6.000 5.990 6.040 5.890 6.330 872,500 6.0653 1.69%
2025-09-10 0 5.900 5.850 5.950 5.520 6.020 1,342,500 7,685,650 5.7249 5.900 5.850 5.950 5.520 6.020 1,342,500 5.7249 -1.99%
2025-09-09 0 6.020 5.970 6.020 5.910 6.200 1,252,500 7,594,000 6.0631 6.020 5.970 6.020 5.910 6.200 1,252,500 6.0631 3.79%
2025-09-08 0 5.800 5.790 5.830 5.620 5.890 1,165,000 6,736,275 5.7822 5.800 5.790 5.830 5.620 5.890 1,165,000 5.7822 3.39%
2025-09-05 0 5.610 5.600 5.720 5.610 5.830 475,000 2,728,875 5.7450 5.610 5.600 5.720 5.610 5.830 475,000 5.7450 0.18%
2025-09-04 0 5.600 5.550 5.660 5.600 6.020 822,500 4,827,500 5.8693 5.600 5.550 5.660 5.600 6.020 822,500 5.8693 -3.78%
2025-09-03 0 5.820 5.740 5.900 5.700 5.920 430,000 2,505,000 5.8256 5.820 5.740 5.900 5.700 5.920 430,000 5.8256 1.22%
2025-09-02 0 5.750 5.750 5.850 5.750 6.200 560,000 3,344,350 5.9721 5.750 5.750 5.850 5.750 6.200 560,000 5.9721 -3.36%
2025-09-01 0 5.950 5.920 6.000 5.750 6.060 477,500 2,834,650 5.9364 5.950 5.920 6.000 5.750 6.060 477,500 5.9364 2.94%
2025-08-29 0 5.780 5.780 5.810 5.750 6.080 727,500 4,308,750 5.9227 5.780 5.780 5.810 5.750 6.080 727,500 5.9227 -6.02%
2025-08-28 0 6.150 6.090 6.190 5.650 6.220 1,007,500 6,049,900 6.0049 6.150 6.090 6.190 5.650 6.220 1,007,500 6.0049 2.50%
2025-08-27 0 6.000 5.960 6.000 5.250 6.150 1,157,500 6,517,775 5.6309 6.000 5.960 6.000 5.250 6.150 1,157,500 5.6309 14.07%
2025-08-26 0 5.260 5.250 5.370 4.900 5.450 410,000 2,199,200 5.3639 5.260 5.250 5.370 4.900 5.450 410,000 5.3639 -2.59%
2025-08-25 0 5.400 5.370 5.400 5.180 5.480 567,500 3,025,625 5.3315 5.400 5.370 5.400 5.180 5.480 567,500 5.3315 4.05%
2025-08-22 0 5.190 5.070 5.210 4.900 5.190 365,000 1,835,225 5.0280 5.190 5.070 5.210 4.900 5.190 365,000 5.0280 3.39%
2025-08-21 0 5.020 5.020 5.050 4.930 5.380 372,500 1,927,075 5.1734 5.020 5.020 5.050 4.930 5.380 372,500 5.1734 -4.20%
2025-08-20 0 5.240 5.180 5.300 5.010 5.310 422,500 2,187,325 5.1771 5.240 5.180 5.300 5.010 5.310 422,500 5.1771 0.38%
2025-08-19 0 5.220 5.210 5.250 5.040 5.660 955,000 5,041,550 5.2791 5.220 5.210 5.250 5.040 5.660 955,000 5.2791 8.75%
2025-08-18 0 4.800 4.760 4.800 4.620 4.800 890,000 4,228,750 4.7514 4.800 4.760 4.800 4.620 4.800 890,000 4.7514 3.23%
2025-08-15 0 4.650 4.640 4.680 4.550 4.650 490,000 2,260,975 4.6142 4.650 4.640 4.680 4.550 4.650 490,000 4.6142 1.75%
2025-08-14 0 4.570 4.500 4.570 4.520 4.630 342,500 1,574,500 4.5971 4.570 4.500 4.570 4.520 4.630 342,500 4.5971 -0.65%
2025-08-13 0 4.600 4.550 4.600 4.490 4.650 885,000 4,042,375 4.5677 4.600 4.550 4.600 4.490 4.650 885,000 4.5677 2.22%
2025-08-12 0 4.500 4.490 4.530 4.400 4.600 537,500 2,417,525 4.4977 4.500 4.490 4.530 4.400 4.600 537,500 4.4977 0.67%
2025-08-11 0 4.470 4.400 4.460 4.340 4.530 417,500 1,858,725 4.4520 4.470 4.400 4.460 4.340 4.530 417,500 4.4520 -0.22%
2025-08-08 0 4.480 4.420 4.480 4.370 4.530 325,000 1,450,725 4.4638 4.480 4.420 4.480 4.370 4.530 325,000 4.4638 -0.67%
2025-08-07 0 4.510 4.410 4.510 4.310 4.520 385,000 1,709,450 4.4401 4.510 4.410 4.510 4.310 4.520 385,000 4.4401 2.27%
2025-08-06 0 4.410 4.300 4.420 4.100 4.450 460,000 1,984,025 4.3131 4.410 4.300 4.420 4.100 4.450 460,000 4.3131 1.38%
2025-08-05 0 4.350 4.310 4.350 4.310 4.610 902,500 4,081,375 4.5223 4.350 4.310 4.350 4.310 4.610 902,500 4.5223 -3.33%
2025-08-04 0 4.500 4.460 4.500 4.450 4.650 707,500 3,231,325 4.5672 4.500 4.460 4.500 4.450 4.650 707,500 4.5672 -0.66%
2025-08-01 0 4.530 4.500 4.560 4.260 4.670 932,500 4,169,125 4.4709 4.530 4.500 4.560 4.260 4.670 932,500 4.4709 6.34%
2025-07-31 0 4.260 4.220 4.270 4.090 4.260 397,500 1,667,375 4.1947 4.260 4.220 4.270 4.090 4.260 397,500 4.1947 1.19%
2025-07-30 0 4.210 4.200 4.230 4.130 4.300 687,500 2,897,925 4.2152 4.210 4.200 4.230 4.130 4.300 687,500 4.2152 1.94%
2025-07-29 0 4.130 4.050 4.130 4.000 4.140 347,500 1,425,450 4.1020 4.130 4.050 4.130 4.000 4.140 347,500 4.1020 0.00%
2025-07-28 0 4.130 4.120 4.180 4.130 4.350 350,000 1,470,125 4.2004 4.130 4.120 4.180 4.130 4.350 350,000 4.2004 -1.43%
2025-07-25 0 4.190 4.150 4.220 4.070 4.300 507,500 2,137,850 4.2125 4.190 4.150 4.220 4.070 4.300 507,500 4.2125 1.95%
2025-07-24 0 4.110 4.070 4.130 4.000 4.150 407,500 1,671,000 4.1006 4.110 4.070 4.130 4.000 4.150 407,500 4.1006 -0.24%
2025-07-23 0 4.120 4.050 4.150 4.050 4.150 325,000 1,336,500 4.1123 4.120 4.050 4.150 4.050 4.150 325,000 4.1123 0.73%
2025-07-22 0 4.090 4.040 4.130 4.080 4.190 312,500 1,293,750 4.1400 4.090 4.040 4.130 4.080 4.190 312,500 4.1400 -1.68%
2025-07-21 0 4.160 4.100 4.170 3.990 4.170 347,500 1,414,075 4.0693 4.160 4.100 4.170 3.990 4.170 347,500 4.0693 4.26%
2025-07-18 0 3.990 3.960 4.100 3.990 4.150 335,000 1,375,450 4.1058 3.990 3.960 4.100 3.990 4.150 335,000 4.1058 -2.68%
2025-07-17 0 4.100 4.070 4.140 4.010 4.310 437,500 1,796,200 4.1056 4.100 4.070 4.140 4.010 4.310 437,500 4.1056 -3.53%
2025-07-16 0 4.250 4.200 4.290 4.030 4.310 837,500 3,537,325 4.2237 4.250 4.200 4.290 4.030 4.310 837,500 4.2237 5.72%
2025-07-15 0 4.020 3.990 4.020 3.900 4.050 425,000 1,697,475 3.9941 4.020 3.990 4.020 3.900 4.050 425,000 3.9941 0.75%
2025-07-14 0 3.990 3.970 4.000 3.910 4.000 382,500 1,514,025 3.9582 3.990 3.970 4.000 3.910 4.000 382,500 3.9582 1.79%
2025-07-11 0 3.920 3.860 3.950 3.790 3.950 485,000 1,871,525 3.8588 3.920 3.860 3.950 3.790 3.950 485,000 3.8588 1.82%
2025-07-10 0 3.850 3.800 3.910 3.840 3.920 325,000 1,262,450 3.8845 3.850 3.800 3.910 3.840 3.920 325,000 3.8845 -1.03%
2025-07-09 0 3.890 3.810 3.900 3.820 3.910 345,000 1,333,000 3.8638 3.890 3.810 3.900 3.820 3.910 345,000 3.8638 -0.26%
2025-07-08 0 3.900 3.840 3.940 3.840 3.940 332,500 1,297,600 3.9026 3.900 3.840 3.940 3.840 3.940 332,500 3.9026 0.00%
2025-07-07 0 3.900 3.800 3.910 3.860 3.980 332,500 1,303,150 3.9192 3.900 3.800 3.910 3.860 3.980 332,500 3.9192 -1.27%
2025-07-04 0 3.950 3.860 3.990 3.920 4.040 325,000 1,297,500 3.9923 3.950 3.860 3.990 3.920 4.040 325,000 3.9923 -1.74%
2025-07-03 0 4.020 3.990 4.040 3.970 4.060 367,500 1,474,925 4.0134 4.020 3.990 4.040 3.970 4.060 367,500 4.0134 1.52%
2025-07-02 0 3.960 3.930 4.050 3.960 4.100 380,000 1,533,750 4.0362 3.960 3.930 4.050 3.960 4.100 380,000 4.0362 -1.74%
2025-06-30 0 4.030 3.940 4.050 3.880 4.040 432,500 1,726,250 3.9913 4.030 3.940 4.050 3.880 4.040 432,500 3.9913 2.54%
2025-06-27 0 3.930 3.870 3.960 3.880 4.000 467,500 1,835,875 3.9270 3.930 3.870 3.960 3.880 4.000 467,500 3.9270 0.51%
2025-06-26 0 3.910 3.850 3.950 3.830 3.910 317,500 1,232,600 3.8822 3.910 3.850 3.950 3.830 3.910 317,500 3.8822 1.56%
2025-06-25 0 3.850 3.790 3.950 3.820 3.910 445,000 1,722,950 3.8718 3.850 3.790 3.950 3.820 3.910 445,000 3.8718 0.52%
2025-06-24 0 3.830 3.780 3.850 3.700 3.940 720,000 2,744,550 3.8119 3.830 3.780 3.850 3.700 3.940 720,000 3.8119 -3.04%
2025-06-23 0 3.950 3.880 3.990 3.910 4.010 290,000 1,154,825 3.9822 3.950 3.880 3.990 3.910 4.010 290,000 3.9822 -1.25%
2025-06-20 0 4.000 3.910 4.000 3.890 4.010 395,000 1,555,850 3.9389 4.000 3.910 4.000 3.890 4.010 395,000 3.9389 3.90%
2025-06-19 0 3.850 3.760 3.850 3.760 3.870 395,000 1,506,750 3.8146 3.850 3.760 3.850 3.760 3.870 395,000 3.8146 1.58%
2025-06-18 0 3.790 3.790 3.860 3.790 3.920 392,500 1,515,100 3.8601 3.790 3.790 3.860 3.790 3.920 392,500 3.8601 -2.07%
2025-06-17 0 3.870 3.810 3.890 3.750 4.000 575,000 2,237,775 3.8918 3.870 3.810 3.890 3.750 4.000 575,000 3.8918 -4.21%
2025-06-16 0 4.040 4.040 4.060 3.900 4.050 362,500 1,439,350 3.9706 4.040 4.040 4.060 3.900 4.050 362,500 3.9706 4.12%
2025-06-13 0 3.880 3.850 4.000 3.880 4.060 297,500 1,192,350 4.0079 3.880 3.850 4.000 3.880 4.060 297,500 4.0079 -2.27%
2025-06-12 0 3.970 3.960 4.010 3.840 4.110 420,000 1,663,600 3.9610 3.970 3.960 4.010 3.840 4.110 420,000 3.9610 -1.98%
2025-06-11 0 4.050 4.020 4.060 3.700 4.050 947,500 3,679,000 3.8828 4.050 4.020 4.060 3.700 4.050 947,500 3.8828 6.02%
2025-06-10 0 3.820 3.780 3.880 3.760 3.960 417,500 1,610,100 3.8565 3.820 3.780 3.880 3.760 3.960 417,500 3.8565 0.79%
2025-06-09 0 3.790 3.730 3.800 3.490 3.800 635,000 2,253,325 3.5485 3.790 3.730 3.800 3.490 3.800 635,000 3.5485 7.67%
2025-06-06 0 3.520 3.460 3.520 3.410 3.520 385,000 1,343,050 3.4884 3.520 3.460 3.520 3.410 3.520 385,000 3.4884 1.15%
2025-06-05 0 3.480 3.420 3.520 3.480 3.530 315,000 1,104,200 3.5054 3.480 3.420 3.520 3.480 3.530 315,000 3.5054 -0.29%
2025-06-04 0 3.490 3.430 3.520 3.480 3.530 332,500 1,165,725 3.5059 3.490 3.430 3.520 3.480 3.530 332,500 3.5059 0.00%
2025-06-03 0 3.490 3.440 3.540 3.450 3.570 340,000 1,196,650 3.5196 3.490 3.440 3.540 3.450 3.570 340,000 3.5196 -0.85%
2025-06-02 0 3.520 3.460 3.610 3.410 3.540 327,500 1,138,725 3.4770 3.520 3.460 3.610 3.410 3.540 327,500 3.4770 1.02%
2025-05-30 0 3.540 3.450 3.600 3.530 3.590 307,500 1,092,525 3.5529 3.484 3.396 3.543 3.475 3.534 312,407 3.4971 -1.94%
2025-05-29 0 3.610 3.480 3.610 3.380 3.610 325,000 1,129,625 3.4758 3.553 3.425 3.553 3.327 3.553 330,186 3.4212 5.87%
2025-05-28 0 3.410 3.410 3.500 3.410 3.620 465,000 1,632,225 3.5102 3.356 3.356 3.445 3.356 3.563 472,420 3.4550 -5.01%
2025-05-27 0 3.590 3.400 3.620 3.470 3.630 362,500 1,299,475 3.5848 3.534 3.347 3.563 3.415 3.573 368,284 3.5285 -1.10%
2025-05-26 0 3.630 3.590 3.650 3.590 3.650 320,000 1,161,625 3.6301 3.573 3.534 3.593 3.534 3.593 325,106 3.5731 0.28%
2025-05-23 0 3.620 3.550 3.620 3.600 3.620 297,500 1,074,800 3.6128 3.563 3.494 3.563 3.543 3.563 302,247 3.5560 0.28%
2025-05-22 0 3.610 3.580 3.610 3.600 3.640 292,500 1,058,200 3.6178 3.553 3.524 3.553 3.543 3.583 297,167 3.5610 -0.55%
2025-05-21 0 3.630 3.560 3.650 3.580 3.660 325,000 1,180,975 3.6338 3.573 3.504 3.593 3.524 3.603 330,186 3.5767 0.83%
2025-05-20 0 3.600 3.560 3.640 3.560 3.660 402,500 1,453,900 3.6122 3.543 3.504 3.583 3.504 3.603 408,923 3.5554 -1.37%
2025-05-19 0 3.650 3.590 3.700 3.590 3.740 292,500 1,077,225 3.6828 3.593 3.534 3.642 3.534 3.681 297,167 3.6250 -1.08%
2025-05-16 0 3.690 3.640 3.700 3.690 3.820 320,000 1,203,300 3.7603 3.632 3.583 3.642 3.632 3.760 325,106 3.7013 -0.81%
2025-05-15 0 3.720 3.660 3.760 3.720 3.800 300,000 1,126,175 3.7539 3.662 3.603 3.701 3.662 3.740 304,787 3.6950 -0.80%
2025-05-14 0 3.750 3.720 3.750 3.720 3.820 325,000 1,225,850 3.7718 3.691 3.662 3.691 3.662 3.760 330,186 3.7126 0.00%
2025-05-13 0 3.750 3.720 3.750 3.760 3.950 335,000 1,297,725 3.8738 3.691 3.662 3.691 3.701 3.888 340,346 3.8130 -3.85%
2025-05-12 0 3.900 3.720 3.980 3.900 3.990 272,500 1,077,325 3.9535 3.839 3.662 3.917 3.839 3.927 276,848 3.8914 0.26%
2025-05-09 0 3.890 3.820 3.950 3.870 3.960 265,000 1,039,550 3.9228 3.829 3.760 3.888 3.809 3.898 269,229 3.8612 -1.27%
2025-05-08 0 3.940 3.840 3.990 3.900 3.940 260,000 1,023,800 3.9377 3.878 3.780 3.927 3.839 3.878 264,149 3.8758 -0.25%
2025-05-07 0 3.950 3.870 3.970 3.910 4.000 290,000 1,150,200 3.9662 3.888 3.809 3.908 3.849 3.937 294,627 3.9039 -0.75%
2025-05-06 0 3.980 3.880 3.990 3.930 3.990 280,000 1,110,750 3.9670 3.917 3.819 3.927 3.868 3.927 284,468 3.9047 1.27%
2025-05-02 0 3.930 3.840 4.000 3.920 3.990 277,500 1,093,300 3.9398 3.868 3.780 3.937 3.858 3.927 281,928 3.8779 -0.76%
2025-04-30 0 3.960 3.860 3.960 3.900 3.990 287,500 1,137,800 3.9576 3.898 3.799 3.898 3.839 3.927 292,088 3.8954 -0.25%
2025-04-29 0 3.970 3.860 3.980 3.920 3.980 272,500 1,078,350 3.9572 3.908 3.799 3.917 3.858 3.917 276,848 3.8951 0.76%
2025-04-28 0 3.940 3.750 3.970 3.930 4.000 292,500 1,159,525 3.9642 3.878 3.691 3.908 3.868 3.937 297,167 3.9019 0.00%
2025-04-25 0 3.940 3.900 3.960 3.880 3.970 285,000 1,119,400 3.9277 3.878 3.839 3.898 3.819 3.908 289,548 3.8660 0.00%
2025-04-24 0 3.940 3.880 3.950 3.880 3.990 327,500 1,292,875 3.9477 3.878 3.819 3.888 3.819 3.927 332,726 3.8857 -1.25%
2025-04-23 0 3.990 3.960 4.000 3.910 4.010 317,500 1,262,475 3.9763 3.927 3.898 3.937 3.849 3.947 322,566 3.9138 1.79%
2025-04-22 0 3.920 3.830 3.930 3.850 4.080 307,500 1,214,300 3.9489 3.858 3.770 3.868 3.790 4.016 312,407 3.8869 -2.00%
2025-04-17 0 4.000 3.980 4.040 3.860 4.080 452,500 1,797,900 3.9733 3.937 3.917 3.977 3.799 4.016 459,720 3.9109 -1.96%
2025-04-16 0 4.080 4.020 4.100 4.030 4.150 320,000 1,313,300 4.1041 4.016 3.957 4.036 3.967 4.085 325,106 4.0396 -2.16%
2025-04-15 0 4.170 4.100 4.170 4.010 4.170 510,000 2,068,475 4.0558 4.105 4.036 4.105 3.947 4.105 518,138 3.9921 3.99%
2025-04-14 0 4.010 3.900 4.010 3.900 4.010 405,000 1,610,750 3.9772 3.947 3.839 3.947 3.839 3.947 411,463 3.9147 2.82%
2025-04-11 0 3.900 3.860 3.910 3.890 3.910 295,000 1,150,550 3.9002 3.839 3.799 3.849 3.829 3.849 299,707 3.8389 0.00%
2025-04-10 0 3.900 3.800 3.900 3.850 3.940 295,000 1,148,175 3.8921 3.839 3.740 3.839 3.790 3.878 299,707 3.8310 2.63%
2025-04-09 0 3.800 3.800 3.860 3.600 3.790 300,000 1,111,825 3.7061 3.740 3.740 3.799 3.543 3.730 304,787 3.6479 3.54%
2025-04-08 0 3.670 3.650 3.670 3.600 3.820 387,500 1,441,525 3.7201 3.612 3.593 3.612 3.543 3.760 393,683 3.6616 -2.13%
2025-04-07 0 3.750 3.650 3.760 3.550 3.900 320,000 1,185,275 3.7040 3.691 3.593 3.701 3.494 3.839 325,106 3.6458 -5.54%
2025-04-03 0 3.970 3.920 3.970 3.970 4.040 285,000 1,142,775 4.0097 3.908 3.858 3.908 3.908 3.977 289,548 3.9468 -1.73%
2025-04-02 0 4.040 4.000 4.050 4.020 4.070 280,000 1,133,550 4.0484 3.977 3.937 3.986 3.957 4.006 284,468 3.9848 0.25%
2025-04-01 0 4.030 3.980 4.070 3.920 4.040 320,000 1,278,850 3.9964 3.967 3.917 4.006 3.858 3.977 325,106 3.9336 2.03%
2025-03-31 0 3.950 3.950 4.050 3.930 4.060 337,500 1,351,625 4.0048 3.888 3.888 3.986 3.868 3.996 342,885 3.9419 -2.95%
2025-03-28 0 4.070 4.030 4.070 3.890 4.070 322,500 1,282,900 3.9780 4.006 3.967 4.006 3.829 4.006 327,646 3.9155 3.83%
2025-03-27 0 3.920 3.890 3.920 3.800 4.170 340,000 1,373,525 4.0398 3.858 3.829 3.858 3.740 4.105 345,425 3.9763 -3.69%
2025-03-26 0 4.070 3.960 4.080 3.960 4.070 315,000 1,269,750 4.0310 4.006 3.898 4.016 3.898 4.006 320,026 3.9676 0.99%
2025-03-25 0 4.030 4.010 4.070 3.990 4.080 437,500 1,767,275 4.0395 3.967 3.947 4.006 3.927 4.016 444,481 3.9760 0.50%
2025-03-24 0 4.010 4.010 4.100 3.970 4.180 417,500 1,696,050 4.0624 3.947 3.947 4.036 3.908 4.114 424,162 3.9986 -1.72%
2025-03-21 0 4.080 4.040 4.080 4.000 4.080 330,000 1,335,375 4.0466 4.016 3.977 4.016 3.937 4.016 335,266 3.9830 -0.73%
2025-03-20 0 4.110 4.070 4.120 4.020 4.170 445,000 1,825,100 4.1013 4.045 4.006 4.055 3.957 4.105 452,101 4.0369 -0.24%
2025-03-19 0 4.120 4.070 4.120 3.990 4.170 390,000 1,590,025 4.0770 4.055 4.006 4.055 3.927 4.105 396,223 4.0130 -0.24%
2025-03-18 0 4.130 4.100 4.130 4.000 4.200 400,000 1,639,675 4.0992 4.065 4.036 4.065 3.937 4.134 406,383 4.0348 2.99%
2025-03-17 0 4.010 3.960 4.080 3.890 4.100 466,500 1,863,795 3.9953 3.947 3.898 4.016 3.829 4.036 473,944 3.9325 1.01%
2025-03-14 0 3.970 3.900 3.970 3.730 4.500 981,000 4,068,770 4.1476 3.908 3.839 3.908 3.671 4.429 996,654 4.0824 10.58%
2025-03-13 0 3.590 3.550 3.680 3.430 3.640 422,500 1,482,175 3.5081 3.534 3.494 3.622 3.376 3.583 429,242 3.4530 3.16%
2025-03-12 0 3.480 3.410 3.510 3.350 3.520 325,000 1,111,000 3.4185 3.425 3.356 3.455 3.297 3.465 330,186 3.3648 2.96%
2025-03-11 0 3.380 3.350 3.420 3.370 3.510 475,000 1,629,250 3.4300 3.327 3.297 3.366 3.317 3.455 482,579 3.3761 -3.98%
2025-03-10 0 3.520 3.480 3.520 3.360 3.520 572,500 1,971,600 3.4438 3.465 3.425 3.465 3.307 3.465 581,635 3.3898 4.76%
2025-03-07 0 3.360 3.350 3.360 3.250 3.360 370,000 1,221,450 3.3012 3.307 3.297 3.307 3.199 3.307 375,904 3.2494 2.13%
2025-03-06 0 3.290 3.250 3.300 3.250 3.350 475,000 1,567,250 3.2995 3.238 3.199 3.248 3.199 3.297 482,579 3.2477 0.61%
2025-03-05 0 3.270 3.270 3.340 3.160 3.330 422,500 1,361,075 3.2215 3.219 3.219 3.288 3.110 3.278 429,242 3.1709 1.24%
2025-03-04 0 3.230 3.210 3.240 3.210 3.350 472,500 1,548,400 3.2770 3.179 3.160 3.189 3.160 3.297 480,040 3.2256 -3.58%
2025-03-03 0 3.350 3.280 3.350 3.220 3.400 630,000 2,091,150 3.3193 3.297 3.228 3.297 3.169 3.347 640,053 3.2672 3.08%
2025-02-28 0 3.250 3.210 3.270 3.150 3.260 587,500 1,879,300 3.1988 3.199 3.160 3.219 3.101 3.209 596,875 3.1486 1.56%
2025-02-27 0 3.200 3.160 3.200 3.060 3.200 462,500 1,453,275 3.1422 3.150 3.110 3.150 3.012 3.150 469,880 3.0929 3.23%
2025-02-26 0 3.100 3.080 3.110 3.100 3.220 470,000 1,469,875 3.1274 3.051 3.032 3.061 3.051 3.169 477,500 3.0783 -1.27%
2025-02-25 0 3.140 3.080 3.140 3.080 3.250 562,500 1,774,000 3.1538 3.091 3.032 3.091 3.032 3.199 571,476 3.1042 -1.26%
2025-02-24 0 3.180 3.140 3.180 3.060 3.180 560,000 1,746,500 3.1188 3.130 3.091 3.130 3.012 3.130 568,936 3.0698 3.25%
2025-02-21 0 3.080 3.050 3.080 3.040 3.080 592,500 1,813,825 3.0613 3.032 3.002 3.032 2.992 3.032 601,954 3.0132 0.98%
2025-02-20 0 3.050 3.030 3.050 3.040 3.060 392,500 1,195,825 3.0467 3.002 2.982 3.002 2.992 3.012 398,763 2.9988 0.00%
2025-02-19 0 3.050 3.010 3.050 3.010 3.060 360,000 1,094,575 3.0405 3.002 2.963 3.002 2.963 3.012 365,744 2.9927 -0.33%
2025-02-18 0 3.060 3.000 3.070 3.000 3.060 367,500 1,109,150 3.0181 3.012 2.953 3.022 2.953 3.012 373,364 2.9707 0.99%
2025-02-17 0 3.030 3.000 3.030 3.010 3.050 382,500 1,156,400 3.0233 2.982 2.953 2.982 2.963 3.002 388,603 2.9758 0.00%
2025-02-14 0 3.030 3.010 3.030 3.020 3.050 392,500 1,191,425 3.0355 2.982 2.963 2.982 2.973 3.002 398,763 2.9878 0.00%
2025-02-13 0 3.030 3.010 3.050 3.020 3.040 362,500 1,098,150 3.0294 2.982 2.963 3.002 2.973 2.992 368,284 2.9818 0.00%
2025-02-12 0 3.030 3.010 3.030 3.010 3.070 385,000 1,165,450 3.0271 2.982 2.963 2.982 2.963 3.022 391,143 2.9796 -1.30%
2025-02-11 0 3.070 3.030 3.070 3.000 3.100 410,000 1,249,650 3.0479 3.022 2.982 3.022 2.953 3.051 416,542 3.0001 0.33%
2025-02-10 0 3.060 3.010 3.080 2.960 3.080 432,500 1,301,700 3.0097 3.012 2.963 3.032 2.914 3.032 439,401 2.9624 3.03%
2025-02-07 0 2.970 2.910 2.980 2.960 3.010 360,000 1,070,900 2.9747 2.923 2.864 2.933 2.914 2.963 365,744 2.9280 0.68%
2025-02-06 0 2.950 2.910 2.980 2.910 2.960 370,000 1,089,900 2.9457 2.904 2.864 2.933 2.864 2.914 375,904 2.8994 0.68%
2025-02-05 0 2.930 2.910 2.960 2.910 2.960 372,500 1,094,500 2.9383 2.884 2.864 2.914 2.864 2.914 378,444 2.8921 0.34%
2025-02-04 0 2.920 2.890 2.960 2.900 2.950 477,500 1,397,850 2.9274 2.874 2.845 2.914 2.854 2.904 485,119 2.8815 0.34%
2025-02-03 0 2.910 2.910 2.960 2.910 2.950 387,500 1,135,850 2.9312 2.864 2.864 2.914 2.864 2.904 393,683 2.8852 -0.68%
2025-01-28 0 2.930 2.890 2.930 2.890 2.950 400,000 1,168,500 2.9213 2.884 2.845 2.884 2.845 2.904 406,383 2.8754 -0.34%
2025-01-27 0 2.940 2.880 2.940 2.920 2.950 345,000 1,012,775 2.9356 2.894 2.835 2.894 2.874 2.904 350,505 2.8895 1.03%
2025-01-24 0 2.910 2.890 2.910 2.880 2.970 552,500 1,605,325 2.9056 2.864 2.845 2.864 2.835 2.923 561,316 2.8599 0.34%
2025-01-23 0 2.900 2.880 2.910 2.880 2.990 512,500 1,501,075 2.9289 2.854 2.835 2.864 2.835 2.943 520,678 2.8829 0.35%
2025-01-22 0 2.890 2.870 2.900 2.740 3.020 915,000 2,640,050 2.8853 2.845 2.825 2.854 2.697 2.973 929,601 2.8400 -3.34%
2025-01-21 0 2.990 2.970 3.000 2.970 3.020 342,500 1,030,050 3.0074 2.943 2.923 2.953 2.923 2.973 347,965 2.9602 -0.66%
2025-01-20 0 3.010 2.960 3.020 2.990 3.080 352,500 1,066,700 3.0261 2.963 2.914 2.973 2.943 3.032 358,125 2.9786 0.67%
2025-01-17 0 2.990 2.950 3.000 2.980 3.010 367,500 1,098,550 2.9893 2.943 2.904 2.953 2.933 2.963 373,364 2.9423 -0.33%
2025-01-16 0 3.000 2.960 3.010 2.960 3.030 350,000 1,052,350 3.0067 2.953 2.914 2.963 2.914 2.982 355,585 2.9595 0.33%
2025-01-15 0 2.990 2.960 3.000 2.960 3.020 335,000 1,004,900 2.9997 2.943 2.914 2.953 2.914 2.973 340,346 2.9526 -0.33%
2025-01-14 0 3.000 2.950 3.010 2.990 3.020 347,500 1,042,975 3.0014 2.953 2.904 2.963 2.943 2.973 353,045 2.9542 0.33%
2025-01-13 0 2.990 2.930 3.000 2.970 3.000 370,000 1,105,325 2.9874 2.943 2.884 2.953 2.923 2.953 375,904 2.9404 1.36%
2025-01-10 0 2.950 2.930 2.960 2.930 2.990 342,500 1,017,150 2.9698 2.904 2.884 2.914 2.884 2.943 347,965 2.9231 -0.67%
2025-01-09 0 2.970 2.920 2.990 2.930 2.990 322,500 958,950 2.9735 2.923 2.874 2.943 2.884 2.943 327,646 2.9268 0.34%
2025-01-08 0 2.960 2.920 2.980 2.930 3.010 357,500 1,061,175 2.9683 2.914 2.874 2.933 2.884 2.963 363,205 2.9217 -0.67%
2025-01-07 0 2.980 2.950 2.990 2.950 3.010 345,000 1,031,450 2.9897 2.933 2.904 2.943 2.904 2.963 350,505 2.9428 0.00%
2025-01-06 0 2.980 2.960 2.990 2.980 3.030 332,500 998,250 3.0023 2.933 2.914 2.943 2.933 2.982 337,806 2.9551 -1.00%
2025-01-03 0 3.010 2.980 3.010 2.940 3.010 370,000 1,104,625 2.9855 2.963 2.933 2.963 2.894 2.963 375,904 2.9386 1.35%
2025-01-02 0 2.970 2.930 3.000 2.930 3.020 375,000 1,120,075 2.9869 2.923 2.884 2.953 2.884 2.973 380,984 2.9400 -1.33%
2024-12-31 0 3.010 2.960 3.020 2.970 3.020 330,000 989,800 2.9994 2.963 2.914 2.973 2.923 2.973 335,266 2.9523 1.35%
2024-12-30 0 2.970 2.930 3.000 2.950 3.050 332,500 998,875 3.0041 2.923 2.884 2.953 2.904 3.002 337,806 2.9570 -1.33%
2024-12-27 0 3.010 2.950 3.010 2.970 3.030 332,500 1,000,225 3.0082 2.963 2.904 2.963 2.923 2.982 337,806 2.9609 0.67%
2024-12-24 0 2.990 2.940 3.000 2.960 3.000 337,500 1,005,225 2.9784 2.943 2.894 2.953 2.914 2.953 342,885 2.9317 1.36%
2024-12-23 0 2.950 2.900 3.000 2.920 2.990 337,500 999,350 2.9610 2.904 2.854 2.953 2.874 2.943 342,885 2.9145 0.68%
2024-12-20 0 2.930 2.910 2.960 2.930 3.040 362,500 1,082,500 2.9862 2.884 2.864 2.914 2.884 2.992 368,284 2.9393 0.00%
2024-12-19 0 2.930 2.930 2.960 2.910 2.970 367,500 1,082,650 2.9460 2.884 2.884 2.914 2.864 2.923 373,364 2.8997 -0.68%
2024-12-18 0 2.950 2.940 2.960 2.940 3.010 552,500 1,643,175 2.9741 2.904 2.894 2.914 2.894 2.963 561,316 2.9274 0.68%
2024-12-17 0 2.930 2.920 2.980 2.930 3.000 407,500 1,211,475 2.9729 2.884 2.874 2.933 2.884 2.953 414,002 2.9263 -2.01%
2024-12-16 0 2.990 2.900 3.030 2.950 2.990 357,500 1,062,575 2.9722 2.943 2.854 2.982 2.904 2.943 363,205 2.9256 0.67%
2024-12-13 0 2.970 2.960 2.990 2.960 3.030 365,000 1,094,050 2.9974 2.923 2.914 2.943 2.914 2.982 370,824 2.9503 -1.66%
2024-12-12 0 3.020 2.990 3.050 3.000 3.060 512,500 1,553,925 3.0320 2.973 2.943 3.002 2.953 3.012 520,678 2.9844 -0.33%
2024-12-11 0 3.030 3.010 3.040 3.020 3.070 357,500 1,088,025 3.0434 2.982 2.963 2.992 2.973 3.022 363,205 2.9956 -0.98%
2024-12-10 0 3.060 3.040 3.080 3.050 3.130 365,000 1,128,700 3.0923 3.012 2.992 3.032 3.002 3.081 370,824 3.0438 -0.33%
2024-12-09 0 3.070 3.030 3.080 3.070 3.130 350,000 1,081,475 3.0899 3.022 2.982 3.032 3.022 3.081 355,585 3.0414 -0.65%
2024-12-06 0 3.090 3.040 3.100 3.040 3.110 342,500 1,056,975 3.0861 3.041 2.992 3.051 2.992 3.061 347,965 3.0376 1.98%
2024-12-05 0 3.030 3.030 3.100 3.010 3.100 410,000 1,253,975 3.0585 2.982 2.982 3.051 2.963 3.051 416,542 3.0104 0.33%
2024-12-04 0 3.020 3.020 3.110 3.020 3.100 450,000 1,382,350 3.0719 2.973 2.973 3.061 2.973 3.051 457,181 3.0236 -1.95%
2024-12-03 0 3.080 3.060 3.110 3.060 3.150 340,000 1,053,800 3.0994 3.032 3.012 3.061 3.012 3.101 345,425 3.0507 -1.60%
2024-12-02 0 3.130 3.090 3.130 3.050 3.130 355,000 1,101,775 3.1036 3.081 3.041 3.081 3.002 3.081 360,665 3.0548 1.62%
2024-11-29 0 3.080 3.070 3.100 3.070 3.180 635,000 1,989,500 3.1331 3.032 3.022 3.051 3.022 3.130 645,133 3.0839 0.33%
2024-11-28 0 3.070 3.070 3.080 3.070 3.160 355,000 1,101,250 3.1021 3.022 3.022 3.032 3.022 3.110 360,665 3.0534 -2.23%
2024-11-27 0 3.140 3.100 3.150 3.090 3.160 330,000 1,033,325 3.1313 3.091 3.051 3.101 3.041 3.110 335,266 3.0821 0.64%
2024-11-26 0 3.120 3.050 3.130 3.080 3.150 332,500 1,036,400 3.1170 3.071 3.002 3.081 3.032 3.101 337,806 3.0680 0.65%
2024-11-25 0 3.100 3.050 3.100 3.010 3.130 400,000 1,235,575 3.0889 3.051 3.002 3.051 2.963 3.081 406,383 3.0404 0.32%
2024-11-22 0 3.090 3.070 3.110 3.080 3.200 427,500 1,331,100 3.1137 3.041 3.022 3.061 3.032 3.150 434,322 3.0648 0.32%
2024-11-21 0 3.080 3.000 3.090 3.040 3.090 342,500 1,054,950 3.0801 3.032 2.953 3.041 2.992 3.041 347,965 3.0318 -0.32%
2024-11-20 0 3.090 3.070 3.100 3.020 3.120 385,000 1,181,000 3.0675 3.041 3.022 3.051 2.973 3.071 391,143 3.0194 0.32%
2024-11-19 0 3.080 3.060 3.090 3.040 3.180 490,000 1,520,800 3.1037 3.032 3.012 3.041 2.992 3.130 497,819 3.0549 2.33%
2024-11-18 0 3.010 2.980 3.020 2.990 3.030 417,500 1,259,550 3.0169 2.963 2.933 2.973 2.943 2.982 424,162 2.9695 0.00%
2024-11-15 0 3.010 2.980 3.030 2.940 3.020 447,500 1,331,600 2.9756 2.963 2.933 2.982 2.894 2.973 454,641 2.9289 2.73%
2024-11-14 0 2.930 2.870 2.960 2.880 2.990 417,500 1,232,725 2.9526 2.884 2.825 2.914 2.835 2.943 424,162 2.9063 -0.68%
2024-11-13 0 2.950 2.900 3.000 2.940 2.980 350,000 1,037,425 2.9641 2.904 2.854 2.953 2.894 2.933 355,585 2.9175 -0.34%
2024-11-12 0 2.960 2.860 2.980 2.960 3.010 402,500 1,202,075 2.9865 2.914 2.815 2.933 2.914 2.963 408,923 2.9396 0.00%
2024-11-11 0 2.960 2.900 3.000 2.950 2.980 360,000 1,070,375 2.9733 2.914 2.854 2.953 2.904 2.933 365,744 2.9266 -2.31%
2024-11-08 0 3.030 2.980 3.050 2.990 3.070 407,500 1,233,000 3.0258 2.982 2.933 3.002 2.943 3.022 414,002 2.9782 0.66%
2024-11-07 0 3.010 2.980 3.010 2.980 3.020 387,500 1,163,950 3.0037 2.963 2.933 2.963 2.933 2.973 393,683 2.9566 0.67%
2024-11-06 0 2.990 2.980 3.030 2.990 3.050 340,000 1,029,750 3.0287 2.943 2.933 2.982 2.943 3.002 345,425 2.9811 -1.97%
2024-11-05 0 3.050 2.990 3.070 2.990 3.090 357,500 1,091,850 3.0541 3.002 2.943 3.022 2.943 3.041 363,205 3.0062 1.33%
2024-11-04 0 3.010 3.010 3.110 2.990 3.060 625,000 1,893,850 3.0302 2.963 2.963 3.061 2.943 3.012 634,973 2.9826 -0.33%
2024-11-01 0 3.020 2.980 3.040 2.980 3.060 347,500 1,051,675 3.0264 2.973 2.933 2.992 2.933 3.012 353,045 2.9789 0.33%
2024-10-31 0 3.010 3.000 3.040 2.970 3.040 335,000 1,009,500 3.0134 2.963 2.953 2.992 2.923 2.992 340,346 2.9661 -0.33%
2024-10-30 0 3.020 2.960 3.020 3.000 3.040 412,500 1,243,450 3.0144 2.973 2.914 2.973 2.953 2.992 419,082 2.9671 0.33%
2024-10-29 0 3.010 3.000 3.030 2.990 3.070 387,500 1,170,375 3.0203 2.963 2.953 2.982 2.943 3.022 393,683 2.9729 -1.31%
2024-10-28 0 3.050 3.000 3.100 3.000 3.070 370,000 1,126,000 3.0432 3.002 2.953 3.051 2.953 3.022 375,904 2.9954 0.00%
2024-10-25 0 3.050 3.010 3.100 3.030 3.120 367,500 1,127,150 3.0671 3.002 2.963 3.051 2.982 3.071 373,364 3.0189 0.33%
2024-10-24 0 3.040 3.000 3.070 3.000 3.060 345,000 1,046,850 3.0343 2.992 2.953 3.022 2.953 3.012 350,505 2.9867 -0.33%
2024-10-23 0 3.050 3.000 3.090 3.040 3.080 355,000 1,085,600 3.0580 3.002 2.953 3.041 2.992 3.032 360,665 3.0100 0.33%
2024-10-22 0 3.040 3.000 3.070 3.000 3.060 397,500 1,203,975 3.0289 2.992 2.953 3.022 2.953 3.012 403,843 2.9813 2.01%
2024-10-21 0 2.980 2.950 3.030 2.950 3.040 365,000 1,095,325 3.0009 2.933 2.904 2.982 2.904 2.992 370,824 2.9538 -0.67%
2024-10-18 0 3.000 3.000 3.050 2.910 3.040 362,500 1,095,550 3.0222 2.953 2.953 3.002 2.864 2.992 368,284 2.9747 -0.33%
2024-10-17 0 3.010 2.950 3.120 2.980 3.120 405,000 1,235,900 3.0516 2.963 2.904 3.071 2.933 3.071 411,463 3.0037 -0.66%
2024-10-16 0 3.030 3.000 3.080 2.950 3.060 352,500 1,068,300 3.0306 2.982 2.953 3.032 2.904 3.012 358,125 2.9830 1.00%
2024-10-15 0 3.000 3.000 3.060 2.970 3.080 567,500 1,717,650 3.0267 2.953 2.953 3.012 2.923 3.032 576,556 2.9792 -1.32%
2024-10-14 0 3.040 3.010 3.050 2.900 3.040 397,500 1,194,800 3.0058 2.992 2.963 3.002 2.854 2.992 403,843 2.9586 1.00%
2024-10-10 0 3.010 2.920 3.050 2.960 3.070 385,000 1,160,425 3.0141 2.963 2.874 3.002 2.914 3.022 391,143 2.9668 1.01%
2024-10-09 0 2.980 2.970 3.010 2.890 3.190 375,000 1,142,825 3.0475 2.933 2.923 2.963 2.845 3.140 380,984 2.9997 -5.10%
2024-10-08 0 3.140 3.100 3.190 3.110 3.210 377,500 1,191,275 3.1557 3.091 3.051 3.140 3.061 3.160 383,524 3.1061 -2.18%
2024-10-07 0 3.210 3.170 3.240 3.100 3.350 437,500 1,402,675 3.2061 3.160 3.120 3.189 3.051 3.297 444,481 3.1558 3.88%
2024-10-04 0 3.090 3.060 3.150 3.060 3.130 380,000 1,177,300 3.0982 3.041 3.012 3.101 3.012 3.081 386,064 3.0495 0.65%
2024-10-03 0 3.070 3.050 3.100 3.010 3.100 437,500 1,336,125 3.0540 3.022 3.002 3.051 2.963 3.051 444,481 3.0060 -0.97%
2024-10-02 0 3.100 3.030 3.150 3.010 3.140 447,500 1,371,225 3.0642 3.051 2.982 3.101 2.963 3.091 454,641 3.0161 0.32%
2024-09-30 0 3.090 3.020 3.150 3.020 3.140 687,500 2,116,650 3.0788 3.041 2.973 3.101 2.973 3.091 698,470 3.0304 -0.32%
2024-09-27 0 3.100 3.060 3.120 3.070 3.210 447,500 1,399,525 3.1274 3.051 3.012 3.071 3.022 3.160 454,641 3.0783 -0.96%
2024-09-26 0 3.130 3.090 3.130 3.020 3.170 477,500 1,478,725 3.0968 3.081 3.041 3.081 2.973 3.120 485,119 3.0482 0.64%
2024-09-25 0 3.110 3.100 3.170 3.110 3.200 332,500 1,048,575 3.1536 3.061 3.051 3.120 3.061 3.150 337,806 3.1041 -0.64%
2024-09-24 0 3.130 3.050 3.140 3.100 3.150 342,500 1,072,350 3.1309 3.081 3.002 3.091 3.051 3.101 347,965 3.0818 0.64%
2024-09-23 0 3.110 3.030 3.120 3.030 3.160 330,000 1,030,500 3.1227 3.061 2.982 3.071 2.982 3.110 335,266 3.0737 -0.32%
2024-09-20 0 3.120 3.080 3.120 3.000 3.120 585,000 1,786,850 3.0544 3.071 3.032 3.071 2.953 3.071 594,335 3.0065 3.31%
2024-09-19 0 3.020 3.000 3.070 3.000 3.200 375,000 1,155,700 3.0819 2.973 2.953 3.022 2.953 3.150 380,984 3.0335 -3.21%
2024-09-17 0 3.120 3.050 3.130 3.100 3.170 320,000 1,000,300 3.1259 3.071 3.002 3.081 3.051 3.120 325,106 3.0768 0.00%
2024-09-16 0 3.120 3.020 3.130 3.090 3.120 320,000 994,475 3.1077 3.071 2.973 3.081 3.041 3.071 325,106 3.0589 0.00%
2024-09-13 0 3.120 3.050 3.120 3.060 3.150 377,500 1,178,750 3.1225 3.071 3.002 3.071 3.012 3.101 383,524 3.0735 0.65%
2024-09-12 0 3.100 3.050 3.130 3.050 3.140 330,000 1,019,850 3.0905 3.051 3.002 3.081 3.002 3.091 335,266 3.0419 -0.32%
2024-09-11 0 3.110 3.080 3.120 3.030 3.110 335,000 1,028,150 3.0691 3.061 3.032 3.071 2.982 3.061 340,346 3.0209 2.30%
2024-09-10 0 3.040 3.040 3.070 3.000 3.120 432,500 1,322,600 3.0580 2.992 2.992 3.022 2.953 3.071 439,401 3.0100 1.33%
2024-09-09 0 3.000 3.000 3.020 2.920 3.030 390,000 1,172,875 3.0074 2.953 2.953 2.973 2.874 2.982 396,223 2.9601 -0.66%
2024-09-05 0 3.020 3.000 3.060 2.960 3.030 450,000 1,355,825 3.0129 2.973 2.953 3.012 2.914 2.982 457,181 2.9656 1.00%
2024-09-04 0 2.990 2.950 3.040 2.960 3.040 337,500 1,013,400 3.0027 2.943 2.904 2.992 2.914 2.992 342,885 2.9555 -1.64%
2024-09-03 0 3.040 3.000 3.070 3.000 3.070 307,500 934,250 3.0382 2.992 2.953 3.022 2.953 3.022 312,407 2.9905 0.33%
2024-09-02 0 3.030 3.010 3.090 3.030 3.110 340,000 1,043,775 3.0699 2.982 2.963 3.041 2.982 3.061 345,425 3.0217 -1.94%
2024-08-30 0 3.090 3.060 3.090 3.050 3.150 710,000 2,191,275 3.0863 3.041 3.012 3.041 3.002 3.101 721,329 3.0378 1.64%
2024-08-29 0 3.040 2.970 3.050 2.990 3.090 525,000 1,589,200 3.0270 2.992 2.923 3.002 2.943 3.041 533,377 2.9795 -0.98%
2024-08-28 0 3.070 3.000 3.070 2.980 3.110 767,500 2,342,000 3.0515 3.022 2.953 3.022 2.933 3.061 779,747 3.0035 0.99%
2024-08-27 0 3.040 2.980 3.050 2.950 3.090 435,000 1,317,950 3.0298 2.992 2.933 3.002 2.904 3.041 441,941 2.9822 1.00%
2024-08-26 0 3.010 2.900 3.030 2.980 3.080 745,000 2,248,850 3.0186 2.963 2.854 2.982 2.933 3.032 756,888 2.9712 -2.59%
2024-08-23 0 3.090 3.060 3.150 3.070 3.250 430,000 1,362,000 3.1674 3.041 3.012 3.101 3.022 3.199 436,861 3.1177 -4.04%
2024-08-22 0 3.220 3.140 3.220 3.120 3.330 422,500 1,355,900 3.2092 3.169 3.091 3.169 3.071 3.278 429,242 3.1588 -1.83%
2024-08-21 0 3.280 3.210 3.320 3.180 3.330 345,000 1,114,650 3.2309 3.228 3.160 3.268 3.130 3.278 350,505 3.1801 2.82%
2024-08-20 0 3.190 3.170 3.260 3.190 3.420 345,000 1,146,075 3.3220 3.140 3.120 3.209 3.140 3.366 350,505 3.2698 -4.78%
2024-08-19 0 3.350 3.310 3.400 3.340 3.420 410,000 1,386,575 3.3819 3.297 3.258 3.347 3.288 3.366 416,542 3.3288 -0.89%
2024-08-16 0 3.380 3.340 3.390 3.340 3.470 445,000 1,518,875 3.4132 3.327 3.288 3.337 3.288 3.415 452,101 3.3596 0.60%
2024-08-15 0 3.360 3.310 3.440 3.310 3.440 395,000 1,337,000 3.3848 3.307 3.258 3.386 3.258 3.386 401,303 3.3316 0.30%
2024-08-14 0 3.350 3.350 3.420 3.310 3.430 350,000 1,187,700 3.3934 3.297 3.297 3.366 3.258 3.376 355,585 3.3401 -0.89%
2024-08-13 0 3.380 3.340 3.420 3.330 3.420 320,000 1,081,650 3.3802 3.327 3.288 3.366 3.278 3.366 325,106 3.3271 0.60%
2024-08-12 0 3.360 3.350 3.390 3.310 3.450 335,000 1,139,750 3.4022 3.307 3.297 3.337 3.258 3.396 340,346 3.3488 -1.47%
2024-08-09 0 3.410 3.330 3.410 3.370 3.440 302,500 1,031,650 3.4104 3.356 3.278 3.356 3.317 3.386 307,327 3.3568 0.59%
2024-08-08 0 3.390 3.310 3.440 3.320 3.420 330,000 1,117,125 3.3852 3.337 3.258 3.386 3.268 3.366 335,266 3.3321 0.59%
2024-08-07 0 3.370 3.370 3.390 3.370 3.500 322,500 1,106,650 3.4315 3.317 3.317 3.337 3.317 3.445 327,646 3.3776 -0.88%
2024-08-06 0 3.400 3.330 3.450 3.310 3.430 310,000 1,052,350 3.3947 3.347 3.278 3.396 3.258 3.376 314,947 3.3414 1.49%
2024-08-05 0 3.350 3.310 3.440 3.320 3.450 312,500 1,069,675 3.4230 3.297 3.258 3.386 3.268 3.396 317,487 3.3692 -2.33%
2024-08-02 0 3.430 3.400 3.470 3.400 3.450 332,500 1,139,075 3.4258 3.376 3.347 3.415 3.347 3.396 337,806 3.3720 -0.58%
2024-08-01 0 3.450 3.440 3.490 3.390 3.550 525,000 1,816,500 3.4600 3.396 3.386 3.435 3.337 3.494 533,377 3.4057 0.58%
2024-07-31 0 3.430 3.410 3.500 3.400 3.450 312,500 1,076,275 3.4441 3.376 3.356 3.445 3.347 3.396 317,487 3.3900 0.59%
2024-07-30 0 3.410 3.400 3.460 3.250 3.470 410,000 1,375,150 3.3540 3.356 3.347 3.406 3.199 3.415 416,542 3.3013 4.92%
2024-07-29 0 3.250 3.250 3.320 3.250 3.320 357,500 1,176,475 3.2908 3.199 3.199 3.268 3.199 3.268 363,205 3.2392 0.62%
2024-07-26 0 3.230 3.200 3.250 3.230 3.280 320,000 1,044,025 3.2626 3.179 3.150 3.199 3.179 3.228 325,106 3.2113 0.62%
2024-07-25 0 3.210 3.210 3.270 3.090 3.300 325,000 1,044,950 3.2152 3.160 3.160 3.219 3.041 3.248 330,186 3.1647 -1.23%
2024-07-24 0 3.250 3.210 3.310 3.250 3.350 322,500 1,060,850 3.2895 3.199 3.160 3.258 3.199 3.297 327,646 3.2378 -1.81%
2024-07-23 0 3.310 3.260 3.310 3.230 3.380 475,000 1,566,375 3.2976 3.258 3.209 3.258 3.179 3.327 482,579 3.2458 0.91%
2024-07-22 0 3.280 3.260 3.300 3.240 3.360 517,500 1,707,750 3.3000 3.228 3.209 3.248 3.189 3.307 525,758 3.2482 -0.61%
2024-07-19 0 3.300 3.300 3.330 3.300 3.550 580,000 1,972,150 3.4003 3.248 3.248 3.278 3.248 3.494 589,255 3.3469 -2.08%
2024-07-18 0 3.370 3.300 3.400 3.260 3.420 377,500 1,260,850 3.3400 3.317 3.248 3.347 3.209 3.366 383,524 3.2875 1.81%
2024-07-17 0 3.310 3.300 3.400 3.130 3.400 552,500 1,800,300 3.2585 3.258 3.248 3.347 3.081 3.347 561,316 3.2073 6.43%
2024-07-16 0 3.110 3.100 3.150 3.110 3.160 347,500 1,089,775 3.1360 3.061 3.051 3.101 3.061 3.110 353,045 3.0868 -0.96%
2024-07-15 0 3.140 3.100 3.160 3.060 3.160 327,500 1,021,900 3.1203 3.091 3.051 3.110 3.012 3.110 332,726 3.0713 -0.32%
2024-07-12 0 3.150 3.090 3.160 3.070 3.190 350,000 1,094,975 3.1285 3.101 3.041 3.110 3.022 3.140 355,585 3.0794 2.61%
2024-07-11 0 3.070 3.050 3.170 2.970 3.270 382,500 1,201,975 3.1424 3.022 3.002 3.120 2.923 3.219 388,603 3.0931 0.66%
2024-07-10 0 3.050 2.960 3.100 2.930 3.080 337,500 1,015,725 3.0096 3.002 2.914 3.051 2.884 3.032 342,885 2.9623 0.33%
2024-07-09 0 3.040 3.010 3.100 2.900 3.110 347,500 1,039,975 2.9927 2.992 2.963 3.051 2.854 3.061 353,045 2.9457 2.36%
2024-07-08 0 2.970 2.950 3.020 2.960 3.130 347,500 1,061,575 3.0549 2.923 2.904 2.973 2.914 3.081 353,045 3.0069 -5.11%
2024-07-05 0 3.130 3.080 3.140 3.020 3.150 372,500 1,157,550 3.1075 3.081 3.032 3.091 2.973 3.101 378,444 3.0587 0.32%
2024-07-04 0 3.120 3.070 3.120 3.010 3.120 342,500 1,047,775 3.0592 3.071 3.022 3.071 2.963 3.071 347,965 3.0111 3.31%
2024-07-03 0 3.020 2.950 3.030 2.960 3.040 340,000 1,020,625 3.0018 2.973 2.904 2.982 2.914 2.992 345,425 2.9547 1.00%
2024-07-02 0 2.990 2.910 2.990 2.940 2.990 337,500 1,001,250 2.9667 2.943 2.864 2.943 2.894 2.943 342,885 2.9201 1.36%
2024-06-28 0 2.950 2.930 2.950 2.890 3.000 430,000 1,270,750 2.9552 2.904 2.884 2.904 2.845 2.953 436,861 2.9088 -1.34%
2024-06-27 0 2.990 2.950 3.000 2.960 3.060 350,000 1,054,175 3.0119 2.943 2.904 2.953 2.914 3.012 355,585 2.9646 -1.64%
2024-06-26 0 3.040 3.020 3.050 3.000 3.090 390,000 1,186,300 3.0418 2.992 2.973 3.002 2.953 3.041 396,223 2.9940 -0.98%
2024-06-25 0 3.070 3.030 3.120 2.950 3.170 442,500 1,347,675 3.0456 3.022 2.982 3.071 2.904 3.120 449,561 2.9978 3.37%
2024-06-24 0 2.970 2.930 3.010 2.940 3.010 372,500 1,107,550 2.9733 2.923 2.884 2.963 2.894 2.963 378,444 2.9266 -0.67%
2024-06-21 0 2.990 2.960 2.990 2.930 3.040 460,000 1,370,625 2.9796 2.943 2.914 2.943 2.884 2.992 467,340 2.9328 1.70%
2024-06-20 0 2.940 2.910 3.030 2.860 2.970 390,000 1,140,550 2.9245 2.894 2.864 2.982 2.815 2.923 396,223 2.8786 2.08%
2024-06-19 0 2.880 2.840 2.890 2.830 2.970 360,000 1,038,425 2.8845 2.835 2.795 2.845 2.786 2.923 365,744 2.8392 1.05%
2024-06-18 0 2.850 2.810 2.870 2.800 2.990 540,000 1,558,500 2.8861 2.805 2.766 2.825 2.756 2.943 548,617 2.8408 -1.38%
2024-06-17 0 2.890 2.820 2.920 2.830 2.990 542,500 1,568,325 2.8909 2.845 2.776 2.874 2.786 2.943 551,157 2.8455 -1.70%
2024-06-14 0 2.940 2.850 2.950 2.810 3.030 552,500 1,609,475 2.9131 2.894 2.805 2.904 2.766 2.982 561,316 2.8673 0.68%
2024-06-13 0 2.920 2.870 2.920 2.860 2.990 465,000 1,362,900 2.9310 2.874 2.825 2.874 2.815 2.943 472,420 2.8849 0.69%
2024-06-12 0 2.900 2.870 2.940 2.870 3.000 470,000 1,380,075 2.9363 2.854 2.825 2.894 2.825 2.953 477,500 2.8902 -1.02%
2024-06-11 0 2.930 2.840 2.930 2.850 2.950 632,500 1,836,500 2.9036 2.884 2.795 2.884 2.805 2.904 642,593 2.8580 1.03%
2024-06-07 0 2.900 2.840 2.900 2.850 3.030 835,000 2,426,625 2.9061 2.854 2.795 2.854 2.805 2.982 848,324 2.8605 -0.34%
2024-06-06 0 2.910 2.840 2.940 2.860 3.090 570,000 1,672,550 2.9343 2.864 2.795 2.894 2.815 3.041 579,095 2.8882 -1.36%
2024-06-05 0 2.950 2.950 2.970 2.930 3.140 440,000 1,330,825 3.0246 2.904 2.904 2.923 2.884 3.091 447,021 2.9771 -4.22%
2024-06-04 0 3.080 3.030 3.080 3.000 3.120 480,000 1,476,525 3.0761 3.032 2.982 3.032 2.953 3.071 487,659 3.0278 0.65%
2024-06-03 0 3.060 2.990 3.070 2.960 3.140 455,000 1,397,700 3.0719 3.012 2.943 3.022 2.914 3.091 462,260 3.0236 2.00%
2024-05-31 0 3.000 2.950 3.010 2.970 3.070 397,500 1,204,700 3.0307 2.953 2.904 2.963 2.923 3.022 403,843 2.9831 -0.33%
2024-05-30 0 3.010 2.950 3.050 2.990 3.090 357,500 1,085,525 3.0364 2.963 2.904 3.002 2.943 3.041 363,205 2.9887 -2.27%
2024-05-29 0 3.080 3.050 3.100 2.990 3.090 395,000 1,199,525 3.0368 3.032 3.002 3.051 2.943 3.041 401,303 2.9891 0.65%
2024-05-28 0 3.060 3.030 3.120 2.940 3.160 422,500 1,303,475 3.0851 3.012 2.982 3.071 2.894 3.110 429,242 3.0367 2.00%
2024-05-27 0 3.000 2.980 3.010 2.890 3.000 360,000 1,060,900 2.9469 2.953 2.933 2.963 2.845 2.953 365,744 2.9007 3.09%
2024-05-24 0 2.910 2.890 2.940 2.900 3.080 395,000 1,163,450 2.9454 2.864 2.845 2.894 2.854 3.032 401,303 2.8992 -1.69%
2024-05-23 0 2.960 2.930 3.010 2.910 3.110 352,500 1,055,625 2.9947 2.914 2.884 2.963 2.864 3.061 358,125 2.9476 -1.00%
2024-05-22 0 2.990 2.920 3.060 2.920 3.100 385,000 1,161,000 3.0156 2.943 2.874 3.012 2.874 3.051 391,143 2.9682 -0.33%
2024-05-21 0 3.000 3.000 3.050 3.000 3.180 495,000 1,530,475 3.0919 2.953 2.953 3.002 2.953 3.130 502,899 3.0433 -4.76%
2024-05-20 0 3.150 3.080 3.160 3.070 3.170 385,000 1,207,475 3.1363 3.101 3.032 3.110 3.022 3.120 391,143 3.0870 2.27%
2024-05-17 0 3.080 3.080 3.150 3.080 3.170 347,500 1,085,700 3.1243 3.032 3.032 3.101 3.032 3.120 353,045 3.0752 0.00%
2024-05-16 0 3.080 3.080 3.140 3.080 3.160 430,000 1,341,200 3.1191 3.032 3.032 3.091 3.032 3.110 436,861 3.0701 0.98%
2024-05-14 0 3.050 3.030 3.050 3.060 3.210 517,500 1,628,175 3.1462 3.002 2.982 3.002 3.012 3.160 525,758 3.0968 -4.39%
2024-05-13 0 3.190 3.140 3.220 3.150 3.250 425,000 1,359,725 3.1994 3.140 3.091 3.169 3.101 3.199 431,782 3.1491 -1.24%
2024-05-10 0 3.230 3.110 3.230 3.140 3.260 435,000 1,399,225 3.2166 3.179 3.061 3.179 3.091 3.209 441,941 3.1661 -0.62%
2024-05-09 0 3.250 3.110 3.250 3.130 3.290 525,000 1,693,750 3.2262 3.199 3.061 3.199 3.081 3.238 533,377 3.1755 3.17%
2024-05-08 0 3.150 3.100 3.180 3.080 3.260 357,500 1,129,175 3.1585 3.101 3.051 3.130 3.032 3.209 363,205 3.1089 -0.63%
2024-05-07 0 3.170 3.120 3.230 3.140 3.270 420,000 1,353,525 3.2227 3.120 3.071 3.179 3.091 3.219 426,702 3.1721 -0.94%
2024-05-06 0 3.200 3.200 3.250 3.110 3.210 345,000 1,096,750 3.1790 3.150 3.150 3.199 3.061 3.160 350,505 3.1291 2.24%
2024-05-03 0 3.130 3.100 3.280 3.130 3.280 352,500 1,139,275 3.2320 3.081 3.051 3.228 3.081 3.228 358,125 3.1812 -3.99%
2024-05-02 0 3.260 3.150 3.260 3.080 3.280 405,000 1,287,150 3.1781 3.209 3.101 3.209 3.032 3.228 411,463 3.1282 0.93%
2024-04-30 0 3.230 3.140 3.250 3.160 3.250 405,000 1,299,425 3.2085 3.179 3.091 3.199 3.110 3.199 411,463 3.1581 0.00%
2024-04-29 0 3.230 3.140 3.280 3.180 3.360 347,500 1,140,175 3.2811 3.179 3.091 3.228 3.130 3.307 353,045 3.2295 -2.42%
2024-04-26 0 3.310 3.250 3.320 3.140 3.320 352,500 1,138,250 3.2291 3.258 3.199 3.268 3.091 3.268 358,125 3.1784 5.75%
2024-04-25 0 3.130 3.120 3.200 2.990 3.190 525,000 1,620,125 3.0860 3.081 3.071 3.150 2.943 3.140 533,377 3.0375 2.96%
2024-04-24 0 3.040 3.020 3.050 3.010 3.140 382,500 1,172,325 3.0649 2.992 2.973 3.002 2.963 3.091 388,603 3.0168 -1.30%
2024-04-23 0 3.080 3.050 3.140 3.070 3.160 387,500 1,208,425 3.1185 3.032 3.002 3.091 3.022 3.110 393,683 3.0695 -0.96%
2024-04-22 0 3.110 3.030 3.150 2.960 3.220 342,500 1,076,000 3.1416 3.061 2.982 3.101 2.914 3.169 347,965 3.0923 -1.58%
2024-04-19 0 3.160 3.130 3.200 3.150 3.290 382,500 1,224,900 3.2024 3.110 3.081 3.150 3.101 3.238 388,603 3.1521 -1.25%
2024-04-18 0 3.200 3.180 3.200 3.120 3.280 402,500 1,290,300 3.2057 3.150 3.130 3.150 3.071 3.228 408,923 3.1554 0.63%
2024-04-17 0 3.180 3.110 3.200 3.050 3.220 380,000 1,197,925 3.1524 3.130 3.061 3.150 3.002 3.169 386,064 3.1029 4.26%
2024-04-16 0 3.050 3.030 3.050 3.020 3.190 355,000 1,091,900 3.0758 3.002 2.982 3.002 2.973 3.140 360,665 3.0275 -3.17%
2024-04-15 0 3.150 3.120 3.180 3.150 3.320 352,500 1,133,550 3.2157 3.101 3.071 3.130 3.101 3.268 358,125 3.1652 -4.26%
2024-04-12 0 3.290 3.220 3.290 3.290 3.400 362,500 1,215,800 3.3539 3.238 3.169 3.238 3.238 3.347 368,284 3.3013 -1.50%
2024-04-11 0 3.340 3.300 3.340 3.310 3.450 340,000 1,146,150 3.3710 3.288 3.248 3.288 3.258 3.396 345,425 3.3181 -1.76%
2024-04-10 0 3.400 3.380 3.460 3.390 3.560 385,000 1,348,875 3.5036 3.347 3.327 3.406 3.337 3.504 391,143 3.4485 -4.23%
2024-04-09 0 3.550 3.540 3.580 3.450 3.590 400,000 1,409,575 3.5239 3.494 3.484 3.524 3.396 3.534 406,383 3.4686 2.60%
2024-04-08 0 3.460 3.400 3.470 3.350 3.470 322,500 1,112,025 3.4481 3.406 3.347 3.415 3.297 3.415 327,646 3.3940 0.87%
2024-04-05 0 3.430 3.360 3.450 3.390 3.480 320,000 1,096,625 3.4270 3.376 3.307 3.396 3.337 3.425 325,106 3.3731 -0.58%
2024-04-03 0 3.450 3.390 3.480 3.330 3.490 427,500 1,470,650 3.4401 3.396 3.337 3.425 3.278 3.435 434,322 3.3861 2.07%
2024-04-02 0 3.380 3.300 3.440 3.280 3.430 435,000 1,458,025 3.3518 3.327 3.248 3.386 3.228 3.376 441,941 3.2991 3.05%
2024-03-28 0 3.280 3.250 3.300 3.270 3.350 322,500 1,066,275 3.3063 3.228 3.199 3.248 3.219 3.297 327,646 3.2543 -0.30%
2024-03-27 0 3.290 3.270 3.370 3.200 3.390 345,000 1,141,600 3.3090 3.238 3.219 3.317 3.150 3.337 350,505 3.2570 0.30%
2024-03-26 0 3.280 3.200 3.280 3.210 3.420 377,500 1,242,925 3.2925 3.228 3.150 3.228 3.160 3.366 383,524 3.2408 0.31%
2024-03-25 0 3.270 3.150 3.290 3.150 3.350 372,500 1,211,325 3.2519 3.219 3.101 3.238 3.101 3.297 378,444 3.2008 0.00%
2024-03-22 0 3.270 3.160 3.230 3.170 3.370 352,500 1,146,475 3.2524 3.219 3.110 3.179 3.120 3.317 358,125 3.2013 -2.10%
2024-03-21 0 3.340 3.220 3.350 3.210 3.450 352,500 1,176,850 3.3386 3.288 3.169 3.297 3.160 3.396 358,125 3.2861 -0.60%
2024-03-20 0 3.360 3.320 3.360 3.260 3.490 375,000 1,251,700 3.3379 3.307 3.268 3.307 3.209 3.435 380,984 3.2854 -1.47%
2024-03-19 0 3.410 3.370 3.460 3.410 3.620 310,000 1,092,175 3.5231 3.356 3.317 3.406 3.356 3.563 314,947 3.4678 -5.28%
2024-03-18 0 3.600 3.580 3.600 3.510 3.600 357,500 1,278,650 3.5766 3.543 3.524 3.543 3.455 3.543 363,205 3.5205 0.28%
2024-03-15 0 3.590 3.510 3.600 3.550 3.600 345,000 1,230,325 3.5662 3.534 3.455 3.543 3.494 3.543 350,505 3.5101 0.56%
2024-03-14 0 3.570 3.490 3.570 3.520 3.600 327,500 1,161,425 3.5463 3.514 3.435 3.514 3.465 3.543 332,726 3.4906 0.56%
2024-03-13 0 3.550 3.530 3.560 3.500 3.600 295,000 1,051,175 3.5633 3.494 3.475 3.504 3.445 3.543 299,707 3.5073 -0.28%
2024-03-12 0 3.560 3.500 3.590 3.520 3.610 417,500 1,488,500 3.5653 3.504 3.445 3.534 3.465 3.553 424,162 3.5093 0.56%
2024-03-11 0 3.540 3.440 3.560 3.370 3.560 340,000 1,200,550 3.5310 3.484 3.386 3.504 3.317 3.504 345,425 3.4756 1.43%
2024-03-08 0 3.490 3.410 3.530 3.410 3.560 320,000 1,117,525 3.4923 3.435 3.356 3.475 3.356 3.504 325,106 3.4374 2.35%
2024-03-07 0 3.410 3.370 3.410 3.340 3.450 337,500 1,145,800 3.3950 3.356 3.317 3.356 3.288 3.396 342,885 3.3416 0.00%
2024-03-06 0 3.410 3.360 3.480 3.360 3.470 320,000 1,097,225 3.4288 3.356 3.307 3.425 3.307 3.415 325,106 3.3750 0.00%
2024-03-05 0 3.410 3.380 3.440 3.350 3.520 307,500 1,041,750 3.3878 3.356 3.327 3.386 3.297 3.465 312,407 3.3346 -1.16%
2024-03-04 0 3.450 3.380 3.450 3.410 3.560 302,500 1,061,550 3.5093 3.396 3.327 3.396 3.356 3.504 307,327 3.4541 -1.43%
2024-03-01 0 3.500 3.410 3.500 3.410 3.550 320,000 1,109,150 3.4661 3.445 3.356 3.445 3.356 3.494 325,106 3.4117 -0.57%
2024-02-29 0 3.520 3.410 3.530 3.400 3.560 332,500 1,147,175 3.4502 3.465 3.356 3.475 3.347 3.504 337,806 3.3960 0.57%
2024-02-28 0 3.500 3.500 3.530 3.420 3.580 317,500 1,121,650 3.5328 3.445 3.445 3.475 3.366 3.524 322,566 3.4773 -1.13%
2024-02-27 0 3.540 3.520 3.610 3.520 3.670 307,500 1,108,500 3.6049 3.484 3.465 3.553 3.465 3.612 312,407 3.5483 -2.21%
2024-02-26 0 3.620 3.580 3.630 3.560 3.640 327,500 1,181,725 3.6083 3.563 3.524 3.573 3.504 3.583 332,726 3.5516 1.97%
2024-02-23 0 3.550 3.490 3.560 3.390 3.560 310,000 1,077,125 3.4746 3.494 3.435 3.504 3.337 3.504 314,947 3.4200 2.60%
2024-02-22 0 3.460 3.400 3.460 3.350 3.460 322,500 1,097,800 3.4040 3.406 3.347 3.406 3.297 3.406 327,646 3.3506 2.06%
2024-02-21 0 3.390 3.340 3.400 3.300 3.450 312,500 1,061,625 3.3972 3.337 3.288 3.347 3.248 3.396 317,487 3.3438 1.19%
2024-02-20 0 3.350 3.250 3.360 3.210 3.420 322,500 1,075,400 3.3346 3.297 3.199 3.307 3.160 3.366 327,646 3.2822 -1.47%
2024-02-19 0 3.400 3.360 3.460 3.400 3.540 307,500 1,056,150 3.4346 3.347 3.307 3.406 3.347 3.484 312,407 3.3807 -2.58%
2024-02-16 0 3.490 3.370 3.500 3.310 3.490 327,500 1,109,725 3.3885 3.435 3.317 3.445 3.258 3.435 332,726 3.3353 4.80%
2024-02-15 0 3.330 3.290 3.340 3.200 3.330 325,000 1,067,025 3.2832 3.278 3.238 3.288 3.150 3.278 330,186 3.2316 0.60%
2024-02-14 0 3.310 3.230 3.310 3.170 3.460 365,000 1,193,375 3.2695 3.258 3.179 3.258 3.120 3.406 370,824 3.2182 -2.36%
2024-02-09 0 3.390 3.390 3.400 3.370 3.640 180,000 624,100 3.4672 3.337 3.337 3.347 3.317 3.583 182,872 3.4128 -6.61%
2024-02-08 0 3.630 3.560 3.640 3.450 3.700 435,000 1,571,200 3.6120 3.573 3.504 3.583 3.396 3.642 441,941 3.5552 2.54%
2024-02-07 0 3.540 3.440 3.570 3.120 3.540 589,000 1,990,935 3.3802 3.484 3.386 3.514 3.071 3.484 598,399 3.3271 6.95%
2024-02-06 0 3.310 3.240 3.350 3.080 3.340 432,500 1,398,775 3.2342 3.258 3.189 3.297 3.032 3.288 439,401 3.1834 6.43%
2024-02-05 0 3.110 3.060 3.170 3.030 3.160 405,000 1,255,425 3.0998 3.061 3.012 3.120 2.982 3.110 411,463 3.0511 1.97%
2024-02-02 0 3.050 2.990 3.100 2.930 3.180 557,500 1,699,775 3.0489 3.002 2.943 3.051 2.884 3.130 566,396 3.0010 1.67%
2024-02-01 0 3.000 2.890 3.000 2.700 3.060 757,500 2,160,375 2.8520 2.953 2.845 2.953 2.658 3.012 769,587 2.8072 -2.28%
2024-01-31 0 3.070 3.000 3.090 2.990 3.250 357,500 1,106,225 3.0943 3.022 2.953 3.041 2.943 3.199 363,205 3.0457 -4.66%
2024-01-30 0 3.220 3.200 3.250 3.210 3.350 332,500 1,082,350 3.2552 3.169 3.150 3.199 3.160 3.297 337,806 3.2041 -3.01%
2024-01-29 0 3.320 3.300 3.320 3.310 3.480 335,000 1,122,525 3.3508 3.268 3.248 3.268 3.258 3.425 340,346 3.2982 -2.64%
2024-01-26 0 3.410 3.380 3.410 3.400 3.520 315,000 1,083,600 3.4400 3.356 3.327 3.356 3.347 3.465 320,026 3.3860 -2.29%
2024-01-25 0 3.490 3.440 3.510 3.450 3.610 317,500 1,115,925 3.5147 3.435 3.386 3.455 3.396 3.553 322,566 3.4595 -0.29%
2024-01-24 0 3.500 3.440 3.500 3.400 3.600 330,000 1,141,250 3.4583 3.445 3.386 3.445 3.347 3.543 335,266 3.4040 1.45%
2024-01-23 0 3.450 3.310 3.480 3.290 3.450 325,000 1,091,575 3.3587 3.396 3.258 3.425 3.238 3.396 330,186 3.3059 5.50%
2024-01-22 0 3.270 3.150 3.330 3.040 3.520 357,500 1,194,950 3.3425 3.219 3.101 3.278 2.992 3.465 363,205 3.2900 -3.82%
2024-01-19 0 3.400 3.360 3.440 3.400 3.560 312,500 1,091,200 3.4918 3.347 3.307 3.386 3.347 3.504 317,487 3.4370 -1.45%
2024-01-18 0 3.450 3.420 3.480 3.450 3.600 355,000 1,245,025 3.5071 3.396 3.366 3.425 3.396 3.543 360,665 3.4520 -1.99%
2024-01-17 0 3.520 3.500 3.550 3.520 3.740 397,500 1,444,175 3.6331 3.465 3.445 3.494 3.465 3.681 403,843 3.5761 -4.61%
2024-01-16 0 3.690 3.680 3.750 3.660 3.730 302,500 1,118,925 3.6989 3.632 3.622 3.691 3.603 3.671 307,327 3.6408 -1.34%
2024-01-15 0 3.740 3.670 3.750 3.700 3.740 287,500 1,073,650 3.7344 3.681 3.612 3.691 3.642 3.681 292,088 3.6758 0.27%
2024-01-12 0 3.730 3.670 3.750 3.700 3.740 310,000 1,155,950 3.7289 3.671 3.612 3.691 3.642 3.681 314,947 3.6703 -0.27%
2024-01-11 0 3.740 3.690 3.750 3.700 3.800 295,000 1,106,100 3.7495 3.681 3.632 3.691 3.642 3.740 299,707 3.6906 -0.80%
2024-01-10 0 3.770 3.710 3.770 3.660 3.770 287,500 1,073,850 3.7351 3.711 3.652 3.711 3.603 3.711 292,088 3.6765 0.53%
2024-01-09 0 3.750 3.620 3.790 3.590 3.850 340,000 1,249,725 3.6757 3.691 3.563 3.730 3.534 3.790 345,425 3.6179 1.90%
2024-01-08 0 3.680 3.630 3.690 3.630 3.720 297,500 1,094,675 3.6796 3.622 3.573 3.632 3.573 3.662 302,247 3.6218 1.66%
2024-01-05 0 3.620 3.560 3.630 3.550 3.640 315,000 1,132,725 3.5960 3.563 3.504 3.573 3.494 3.583 320,026 3.5395 -0.82%
2024-01-04 0 3.650 3.590 3.680 3.620 3.870 362,500 1,349,150 3.7218 3.593 3.534 3.622 3.563 3.809 368,284 3.6633 -3.44%
2024-01-03 0 3.780 3.700 3.780 3.690 3.890 492,500 1,870,950 3.7989 3.721 3.642 3.721 3.632 3.829 500,359 3.7392 1.34%
2024-01-02 0 3.730 3.690 3.740 3.670 3.820 282,500 1,050,025 3.7169 3.671 3.632 3.681 3.612 3.760 287,008 3.6585 -1.58%
2023-12-29 0 3.790 3.750 3.830 3.730 3.870 305,000 1,163,275 3.8140 3.730 3.691 3.770 3.671 3.809 309,867 3.7541 -3.32%
2023-12-28 0 3.920 3.880 3.950 3.680 3.930 342,500 1,308,375 3.8201 3.858 3.819 3.888 3.622 3.868 347,965 3.7601 5.66%
2023-12-27 0 3.710 3.710 3.780 3.680 3.820 310,000 1,159,725 3.7410 3.652 3.652 3.721 3.622 3.760 314,947 3.6823 -1.07%
2023-12-22 0 3.750 3.700 3.760 3.650 3.850 300,000 1,130,725 3.7691 3.691 3.642 3.701 3.593 3.790 304,787 3.7099 -1.57%
2023-12-21 0 3.810 3.740 3.850 3.670 3.840 290,000 1,089,925 3.7584 3.750 3.681 3.790 3.612 3.780 294,627 3.6993 2.42%
2023-12-20 0 3.720 3.650 3.780 3.600 3.860 325,000 1,222,400 3.7612 3.662 3.593 3.721 3.543 3.799 330,186 3.7022 0.81%
2023-12-19 0 3.690 3.660 3.740 3.500 3.700 480,000 1,729,850 3.6039 3.632 3.603 3.681 3.445 3.642 487,659 3.5473 1.37%
2023-12-18 0 3.640 3.560 3.640 3.560 3.760 382,500 1,402,725 3.6673 3.583 3.504 3.583 3.504 3.701 388,603 3.6097 -1.89%
2023-12-15 0 3.710 3.710 3.760 3.700 3.940 527,500 2,025,000 3.8389 3.652 3.652 3.701 3.642 3.878 535,917 3.7786 -4.87%
2023-12-14 0 3.900 3.860 3.930 3.900 4.120 312,500 1,258,975 4.0287 3.839 3.799 3.868 3.839 4.055 317,487 3.9654 -4.41%
2023-12-13 0 4.080 4.070 4.130 4.060 4.250 285,000 1,178,700 4.1358 4.016 4.006 4.065 3.996 4.183 289,548 4.0708 -3.09%
2023-12-12 0 4.210 4.160 4.200 4.140 4.300 290,000 1,229,450 4.2395 4.144 4.095 4.134 4.075 4.232 294,627 4.1729 -0.94%
2023-12-11 0 4.250 4.220 4.290 4.200 4.300 270,000 1,147,700 4.2507 4.183 4.154 4.223 4.134 4.232 274,308 4.1840 -1.16%
2023-12-08 0 4.300 4.220 4.320 4.190 4.380 285,000 1,218,375 4.2750 4.232 4.154 4.252 4.124 4.311 289,548 4.2079 -0.46%
2023-12-07 0 4.320 4.300 4.320 4.220 4.390 365,000 1,578,800 4.3255 4.252 4.232 4.252 4.154 4.321 370,824 4.2575 -1.59%
2023-12-06 0 4.390 4.360 4.380 4.350 4.420 292,500 1,282,675 4.3852 4.321 4.292 4.311 4.282 4.351 297,167 4.3163 1.15%
2023-12-05 0 4.340 4.340 4.430 4.340 4.530 302,500 1,349,300 4.4605 4.272 4.272 4.360 4.272 4.459 307,327 4.3904 -3.98%
2023-12-04 0 4.520 4.520 4.550 4.510 4.590 400,000 1,816,850 4.5421 4.449 4.449 4.479 4.439 4.518 406,383 4.4708 -0.22%
2023-12-01 0 4.530 4.560 4.620 4.510 4.730 950,000 4,436,950 4.6705 4.459 4.488 4.547 4.439 4.656 965,159 4.5971 -2.58%
2023-11-30 0 4.650 4.640 4.740 4.460 4.780 995,000 4,641,450 4.6648 4.577 4.567 4.666 4.390 4.705 1,010,877 4.5915 3.33%
2023-11-29 0 4.500 4.470 4.540 4.460 4.550 445,000 2,003,000 4.5011 4.429 4.400 4.469 4.390 4.479 452,101 4.4304 -0.44%
2023-11-28 0 4.520 4.510 4.560 4.510 4.600 352,500 1,600,300 4.5399 4.449 4.439 4.488 4.439 4.528 358,125 4.4686 -0.66%
2023-11-27 0 4.550 4.540 4.590 4.500 4.560 390,000 1,763,700 4.5223 4.479 4.469 4.518 4.429 4.488 396,223 4.4513 1.11%
2023-11-24 0 4.500 4.460 4.530 4.480 4.650 460,000 2,094,025 4.5522 4.429 4.390 4.459 4.410 4.577 467,340 4.4807 -0.66%
2023-11-23 0 4.530 4.500 4.530 4.450 4.590 362,500 1,644,725 4.5372 4.459 4.429 4.459 4.380 4.518 368,284 4.4659 0.22%
2023-11-22 0 4.520 4.500 4.530 4.480 4.550 452,500 2,044,950 4.5192 4.449 4.429 4.459 4.410 4.479 459,720 4.4482 1.12%
2023-11-21 0 4.470 4.440 4.530 4.440 4.580 565,000 2,553,350 4.5192 4.400 4.370 4.459 4.370 4.508 574,016 4.4482 -1.32%
2023-11-20 0 4.530 4.480 4.530 4.480 4.540 385,000 1,738,300 4.5151 4.459 4.410 4.459 4.410 4.469 391,143 4.4442 1.12%
2023-11-17 0 4.480 4.440 4.490 4.400 4.540 287,500 1,287,275 4.4775 4.410 4.370 4.419 4.331 4.469 292,088 4.4072 -1.10%
2023-11-16 0 4.530 4.450 4.540 4.430 4.560 395,000 1,786,825 4.5236 4.459 4.380 4.469 4.360 4.488 401,303 4.4526 -0.22%
2023-11-15 0 4.540 4.510 4.550 4.470 4.600 390,000 1,768,950 4.5358 4.469 4.439 4.479 4.400 4.528 396,223 4.4645 -0.22%
2023-11-14 0 4.550 4.460 4.560 4.420 4.590 492,500 2,222,950 4.5136 4.479 4.390 4.488 4.351 4.518 500,359 4.4427 0.89%
2023-11-13 0 4.510 4.450 4.520 4.460 4.560 290,000 1,310,225 4.5180 4.439 4.380 4.449 4.390 4.488 294,627 4.4471 0.22%
2023-11-10 0 4.500 4.400 4.520 4.420 4.510 227,800 1,014,930 4.4554 4.429 4.331 4.449 4.351 4.439 231,435 4.3854 0.45%
2023-11-09 0 4.480 4.450 4.500 4.410 4.540 265,000 1,186,700 4.4781 4.410 4.380 4.429 4.341 4.469 269,229 4.4078 -0.67%
2023-11-08 0 4.510 4.440 4.520 4.410 4.560 247,500 1,118,225 4.5181 4.439 4.370 4.449 4.341 4.488 251,449 4.4471 -0.66%
2023-11-07 0 4.540 4.440 4.580 4.360 4.660 437,500 1,956,375 4.4717 4.469 4.370 4.508 4.292 4.587 444,481 4.4015 4.37%
2023-11-06 0 4.350 4.350 4.470 4.320 4.530 295,000 1,297,375 4.3979 4.282 4.282 4.400 4.252 4.459 299,707 4.3288 -2.25%
2023-11-03 0 4.450 4.430 4.500 4.430 4.500 247,500 1,107,400 4.4743 4.380 4.360 4.429 4.360 4.429 251,449 4.4041 0.68%
2023-11-02 0 4.420 4.380 4.500 4.430 4.520 297,500 1,331,025 4.4740 4.351 4.311 4.429 4.360 4.449 302,247 4.4038 -0.90%
2023-11-01 0 4.460 4.460 4.500 4.440 4.490 212,500 951,475 4.4775 4.390 4.390 4.429 4.370 4.419 215,891 4.4072 0.00%
2023-10-31 0 4.460 4.410 4.500 4.430 4.500 430,000 1,926,225 4.4796 4.390 4.341 4.429 4.360 4.429 436,861 4.4092 -0.89%
2023-10-30 0 4.500 4.510 4.520 4.390 4.530 365,000 1,634,275 4.4775 4.429 4.439 4.449 4.321 4.459 370,824 4.4071 0.00%
2023-10-27 0 4.500 4.460 4.500 4.430 4.550 355,000 1,597,000 4.4986 4.429 4.390 4.429 4.360 4.479 360,665 4.4279 1.58%
2023-10-26 0 4.430 4.420 4.500 4.200 4.500 260,000 1,150,825 4.4263 4.360 4.351 4.429 4.134 4.429 264,149 4.3567 -1.12%
2023-10-25 0 4.480 4.480 4.550 4.470 4.700 340,000 1,542,150 4.5357 4.410 4.410 4.479 4.400 4.626 345,425 4.4645 0.90%
2023-10-24 0 4.440 4.440 4.510 4.360 4.550 420,000 1,865,975 4.4428 4.370 4.370 4.439 4.292 4.479 426,702 4.3730 -1.99%
2023-10-20 0 4.530 4.510 4.530 4.410 4.530 580,000 2,604,650 4.4908 4.459 4.439 4.459 4.341 4.459 589,255 4.4202 2.49%
2023-10-19 0 4.420 4.420 4.460 4.410 4.600 390,000 1,743,250 4.4699 4.351 4.351 4.390 4.341 4.528 396,223 4.3997 -3.28%
2023-10-18 0 4.570 4.470 4.630 4.480 4.780 472,500 2,179,425 4.6125 4.498 4.400 4.557 4.410 4.705 480,040 4.5401 -3.79%
2023-10-17 0 4.750 4.740 4.790 4.460 4.750 400,000 1,885,225 4.7131 4.675 4.666 4.715 4.390 4.675 406,383 4.6390 -0.42%
2023-10-16 0 4.770 4.710 4.800 4.700 4.800 410,000 1,954,550 4.7672 4.695 4.636 4.725 4.626 4.725 416,542 4.6923 0.00%
2023-10-13 0 4.770 4.770 4.820 4.660 4.820 627,500 2,992,500 4.7689 4.695 4.695 4.744 4.587 4.744 637,513 4.6940 2.36%
2023-10-12 0 4.660 4.650 4.700 4.640 4.800 380,000 1,780,900 4.6866 4.587 4.577 4.626 4.567 4.725 386,064 4.6130 1.08%
2023-10-11 0 4.610 4.540 4.680 4.470 4.740 600,000 2,759,775 4.5996 4.538 4.469 4.606 4.400 4.666 609,574 4.5274 3.60%
2023-10-10 0 4.450 4.450 4.490 4.370 4.520 420,000 1,875,400 4.4652 4.380 4.380 4.419 4.301 4.449 426,702 4.3951 0.68%
2023-10-09 0 4.420 4.360 4.430 4.420 4.560 117,500 529,425 4.5057 4.351 4.292 4.360 4.351 4.488 119,375 4.4350 -1.78%
2023-10-06 0 4.500 4.400 4.500 4.390 4.510 352,500 1,568,000 4.4482 4.429 4.331 4.429 4.321 4.439 358,125 4.3784 1.35%
2023-10-05 0 4.440 4.360 4.450 4.440 4.480 297,500 1,324,425 4.4518 4.370 4.292 4.380 4.370 4.410 302,247 4.3819 -0.22%
2023-10-04 0 4.450 4.400 4.460 4.320 4.500 310,000 1,369,900 4.4190 4.380 4.331 4.390 4.252 4.429 314,947 4.3496 2.77%
2023-10-03 0 4.330 4.310 4.340 4.200 4.400 362,500 1,565,975 4.3199 4.262 4.242 4.272 4.134 4.331 368,284 4.2521 -2.04%
2023-09-29 0 4.420 4.190 4.440 4.300 4.480 322,500 1,426,775 4.4241 4.351 4.124 4.370 4.232 4.410 327,646 4.3546 0.91%
2023-09-28 0 4.380 4.290 4.400 4.260 4.410 347,500 1,504,900 4.3306 4.311 4.223 4.331 4.193 4.341 353,045 4.2626 0.00%
2023-09-27 0 4.380 4.330 4.380 4.210 4.380 322,500 1,385,325 4.2956 4.311 4.262 4.311 4.144 4.311 327,646 4.2281 1.86%
2023-09-26 0 4.300 4.250 4.380 4.140 4.320 320,000 1,362,450 4.2577 4.232 4.183 4.311 4.075 4.252 325,106 4.1908 0.94%
2023-09-25 0 4.260 4.220 4.260 4.180 4.420 390,000 1,665,875 4.2715 4.193 4.154 4.193 4.114 4.351 396,223 4.2044 -2.07%
2023-09-22 0 4.350 4.350 4.390 4.160 4.500 747,500 3,232,225 4.3240 4.282 4.282 4.321 4.095 4.429 759,428 4.2561 4.07%
2023-09-21 0 4.180 4.130 4.190 4.050 4.190 382,500 1,587,925 4.1514 4.114 4.065 4.124 3.986 4.124 388,603 4.0862 1.95%
2023-09-20 0 4.100 4.100 4.210 4.060 4.140 400,000 1,642,400 4.1060 4.036 4.036 4.144 3.996 4.075 406,383 4.0415 0.74%
2023-09-19 0 4.070 4.060 4.180 4.050 4.220 372,500 1,540,900 4.1366 4.006 3.996 4.114 3.986 4.154 378,444 4.0717 -1.21%
2023-09-18 0 4.120 4.120 4.130 4.040 4.190 517,500 2,122,825 4.1021 4.055 4.055 4.065 3.977 4.124 525,758 4.0376 1.73%
2023-09-15 0 4.050 4.020 4.050 3.990 4.060 685,000 2,764,625 4.0359 3.986 3.957 3.986 3.927 3.996 695,930 3.9726 0.50%
2023-09-14 0 4.030 4.000 4.040 3.970 4.080 722,500 2,910,900 4.0289 3.967 3.937 3.977 3.908 4.016 734,029 3.9656 0.50%
2023-09-13 0 4.010 4.010 4.070 3.920 4.130 807,500 3,279,900 4.0618 3.947 3.947 4.006 3.858 4.065 820,385 3.9980 -1.47%
2023-09-12 0 4.070 4.060 4.080 4.070 4.170 795,000 3,274,600 4.1190 4.006 3.996 4.016 4.006 4.105 807,686 4.0543 -2.40%
2023-09-11 0 4.170 4.140 4.170 4.070 4.170 307,500 1,261,925 4.1038 4.105 4.075 4.105 4.006 4.105 312,407 4.0394 3.47%
2023-09-07 0 4.030 4.020 4.070 3.970 4.080 450,000 1,815,750 4.0350 3.967 3.957 4.006 3.908 4.016 457,181 3.9716 2.03%
2023-09-06 0 3.950 3.950 4.020 3.870 4.120 642,500 2,579,775 4.0152 3.888 3.888 3.957 3.809 4.055 652,752 3.9522 1.80%
2023-09-05 0 3.880 3.840 3.940 3.800 3.940 562,500 2,173,300 3.8636 3.819 3.780 3.878 3.740 3.878 571,476 3.8030 3.74%
2023-09-04 0 3.740 3.700 3.740 3.640 3.860 605,000 2,275,950 3.7619 3.681 3.642 3.681 3.583 3.799 614,654 3.7028 5.95%
2023-08-31 0 3.530 3.520 3.530 3.530 3.830 377,500 1,393,000 3.6901 3.475 3.465 3.475 3.475 3.770 383,524 3.6321 -5.87%
2023-08-30 0 3.750 3.750 3.810 3.540 3.940 405,000 1,540,475 3.8036 3.691 3.691 3.750 3.484 3.878 411,463 3.7439 -3.60%
2023-08-29 0 3.890 3.860 3.900 3.720 3.970 382,500 1,488,725 3.8921 3.829 3.799 3.839 3.662 3.908 388,603 3.8310 2.37%
2023-08-28 0 3.800 3.780 3.900 3.620 3.870 700,000 2,604,575 3.7208 3.740 3.721 3.839 3.563 3.809 711,170 3.6624 4.68%
2023-08-25 0 3.630 3.630 3.690 3.520 3.680 380,000 1,371,925 3.6103 3.573 3.573 3.632 3.465 3.622 386,064 3.5536 0.28%
2023-08-24 0 3.620 3.580 3.620 3.510 3.690 405,000 1,471,650 3.6337 3.563 3.524 3.563 3.455 3.632 411,463 3.5766 -1.36%
2023-08-23 0 3.670 3.670 3.740 3.510 3.720 442,500 1,600,625 3.6172 3.612 3.612 3.681 3.455 3.662 449,561 3.5604 1.94%
2023-08-22 0 3.600 3.590 3.630 3.550 3.700 492,500 1,783,025 3.6204 3.543 3.534 3.573 3.494 3.642 500,359 3.5635 -1.64%
2023-08-21 0 3.660 3.660 3.680 3.550 3.710 375,000 1,359,050 3.6241 3.603 3.603 3.622 3.494 3.652 380,984 3.5672 -1.35%
2023-08-18 0 3.710 3.620 3.660 3.650 3.740 440,000 1,629,975 3.7045 3.652 3.563 3.603 3.593 3.681 447,021 3.6463 0.00%
2023-08-17 0 3.710 3.610 3.740 3.500 3.710 342,500 1,233,900 3.6026 3.652 3.553 3.681 3.445 3.652 347,965 3.5460 3.92%
2023-08-16 0 3.570 3.580 3.600 3.510 3.600 322,500 1,149,600 3.5647 3.514 3.524 3.543 3.455 3.543 327,646 3.5087 0.00%
2023-08-15 0 3.570 3.560 3.580 3.550 3.660 295,000 1,058,750 3.5890 3.514 3.504 3.524 3.494 3.603 299,707 3.5326 -1.38%
2023-08-14 0 3.620 3.550 3.630 3.500 3.720 297,500 1,080,800 3.6329 3.563 3.494 3.573 3.445 3.662 302,247 3.5759 -2.69%
2023-08-11 0 3.720 3.670 3.770 3.670 3.810 350,000 1,306,250 3.7321 3.662 3.612 3.711 3.612 3.750 355,585 3.6735 -0.80%
2023-08-10 0 3.750 3.700 3.760 3.700 3.810 317,500 1,190,950 3.7510 3.691 3.642 3.701 3.642 3.750 322,566 3.6921 -0.27%
2023-08-09 0 3.760 3.710 3.770 3.730 3.850 320,000 1,206,675 3.7709 3.701 3.652 3.711 3.671 3.790 325,106 3.7116 -0.79%
2023-08-08 0 3.790 3.700 3.870 3.750 3.980 307,500 1,189,075 3.8669 3.730 3.642 3.809 3.691 3.917 312,407 3.8062 -4.77%
2023-08-07 0 3.980 3.940 4.010 3.870 4.060 1,242,500 4,958,525 3.9908 3.917 3.878 3.947 3.809 3.996 1,262,326 3.9281 2.84%
2023-08-04 0 3.870 3.790 3.920 3.720 3.880 382,500 1,441,050 3.7675 3.809 3.730 3.858 3.662 3.819 388,603 3.7083 4.88%
2023-08-03 0 3.690 3.690 3.740 3.600 3.720 335,000 1,221,850 3.6473 3.632 3.632 3.681 3.543 3.662 340,346 3.5900 1.93%
2023-08-02 0 3.620 3.610 3.630 3.610 3.700 345,000 1,261,100 3.6554 3.563 3.553 3.573 3.553 3.642 350,505 3.5980 -1.36%
2023-08-01 0 3.670 3.620 3.680 3.630 3.800 362,500 1,350,775 3.7263 3.612 3.563 3.622 3.573 3.740 368,284 3.6678 -0.81%
2023-07-31 0 3.700 3.650 3.770 3.610 3.810 315,000 1,183,375 3.7567 3.642 3.593 3.711 3.553 3.750 320,026 3.6977 -3.14%
2023-07-28 0 3.820 3.750 3.840 3.760 3.820 330,000 1,252,100 3.7942 3.760 3.691 3.780 3.701 3.760 335,266 3.7346 1.06%
2023-07-27 0 3.780 3.680 3.790 3.650 3.780 317,500 1,184,700 3.7313 3.721 3.622 3.730 3.593 3.721 322,566 3.6727 2.16%
2023-07-26 0 3.700 3.650 3.710 3.630 3.700 365,000 1,337,900 3.6655 3.642 3.593 3.652 3.573 3.642 370,824 3.6079 1.65%
2023-07-25 0 3.640 3.640 3.660 3.640 3.740 332,500 1,221,525 3.6738 3.583 3.583 3.603 3.583 3.681 337,806 3.6161 0.83%
2023-07-24 0 3.610 3.600 3.650 3.600 3.750 377,500 1,389,125 3.6798 3.553 3.543 3.593 3.543 3.691 383,524 3.6220 -2.96%
2023-07-21 0 3.720 3.670 3.750 3.600 3.880 320,000 1,198,450 3.7452 3.662 3.612 3.691 3.543 3.819 325,106 3.6863 -3.38%
2023-07-20 0 3.850 3.850 3.890 3.670 4.010 745,000 2,850,750 3.8265 3.790 3.790 3.829 3.612 3.947 756,888 3.7664 4.34%
2023-07-19 0 3.690 3.520 3.690 3.480 3.690 405,000 1,433,575 3.5397 3.632 3.465 3.632 3.425 3.632 411,463 3.4841 5.73%
2023-07-18 0 3.490 3.490 3.570 3.400 3.660 505,000 1,788,425 3.5414 3.435 3.435 3.514 3.347 3.603 513,058 3.4858 1.16%
2023-07-14 0 3.450 3.400 3.480 3.340 3.530 330,000 1,142,550 3.4623 3.396 3.347 3.425 3.288 3.475 335,266 3.4079 -0.29%
2023-07-13 0 3.460 3.410 3.470 3.350 3.580 347,500 1,210,300 3.4829 3.406 3.356 3.415 3.297 3.524 353,045 3.4282 -1.70%
2023-07-12 0 3.520 3.510 3.540 3.510 3.630 345,000 1,230,000 3.5652 3.465 3.455 3.484 3.455 3.573 350,505 3.5092 -1.68%
2023-07-11 0 3.580 3.480 3.590 3.430 3.590 332,500 1,162,900 3.4974 3.524 3.425 3.534 3.376 3.534 337,806 3.4425 4.99%
2023-07-10 0 3.410 3.370 3.450 3.340 3.440 345,000 1,166,800 3.3820 3.356 3.317 3.396 3.288 3.386 350,505 3.3289 2.10%
2023-07-07 0 3.340 3.340 3.350 3.300 3.460 392,500 1,324,325 3.3741 3.288 3.288 3.297 3.248 3.406 398,763 3.3211 -0.60%
2023-07-06 0 3.360 3.290 3.360 3.310 3.560 350,000 1,199,575 3.4274 3.307 3.238 3.307 3.258 3.504 355,585 3.3735 -4.82%
2023-07-05 0 3.530 3.400 3.540 3.390 3.530 320,000 1,122,225 3.5070 3.475 3.347 3.484 3.337 3.475 325,106 3.4519 0.86%
2023-07-04 0 3.500 3.450 3.500 3.480 3.690 442,500 1,578,375 3.5669 3.445 3.396 3.445 3.425 3.632 449,561 3.5109 -1.13%
2023-07-03 0 3.540 3.500 3.590 3.380 3.650 497,500 1,756,150 3.5299 3.484 3.445 3.534 3.327 3.593 505,439 3.4745 2.31%
2023-06-30 0 3.460 3.420 3.500 3.210 3.540 430,000 1,470,900 3.4207 3.406 3.366 3.445 3.160 3.484 436,861 3.3670 6.13%
2023-06-29 0 3.260 3.250 3.320 3.160 3.260 317,500 1,018,900 3.2091 3.209 3.199 3.268 3.110 3.209 322,566 3.1587 0.00%
2023-06-28 0 3.260 3.250 3.370 3.120 3.350 315,000 1,021,550 3.2430 3.209 3.199 3.317 3.071 3.297 320,026 3.1921 -1.81%
2023-06-27 0 3.320 3.300 3.320 3.180 3.330 387,500 1,255,325 3.2395 3.268 3.248 3.268 3.130 3.278 393,683 3.1887 3.11%
2023-06-26 0 3.220 3.210 3.250 3.150 3.230 367,500 1,174,350 3.1955 3.169 3.160 3.199 3.101 3.179 373,364 3.1453 3.21%
2023-06-23 0 3.120 3.120 3.130 3.080 3.260 405,000 1,279,225 3.1586 3.071 3.071 3.081 3.032 3.209 411,463 3.1090 -3.70%
2023-06-21 0 3.240 3.150 3.250 3.200 3.580 355,000 1,191,200 3.3555 3.189 3.101 3.199 3.150 3.524 360,665 3.3028 -7.95%
2023-06-20 0 3.520 3.500 3.580 3.470 3.760 462,500 1,666,700 3.6037 3.465 3.445 3.524 3.415 3.701 469,880 3.5471 -1.68%
2023-06-19 0 3.580 3.460 3.580 3.300 3.620 487,500 1,698,350 3.4838 3.524 3.406 3.524 3.248 3.563 495,279 3.4291 7.19%
2023-06-16 0 3.340 3.260 3.370 3.210 3.350 390,000 1,279,250 3.2801 3.288 3.209 3.317 3.160 3.297 396,223 3.2286 4.05%
2023-06-15 0 3.210 3.150 3.280 3.160 3.240 357,500 1,141,725 3.1936 3.160 3.101 3.228 3.110 3.189 363,205 3.1435 -0.62%
2023-06-14 0 3.230 3.160 3.280 3.200 3.320 370,000 1,210,950 3.2728 3.179 3.110 3.228 3.150 3.268 375,904 3.2214 -1.22%
2023-06-13 0 3.270 3.170 3.300 3.150 3.400 445,000 1,455,925 3.2717 3.219 3.120 3.248 3.101 3.347 452,101 3.2204 0.31%
2023-06-12 0 3.260 3.210 3.300 3.160 3.360 390,000 1,263,550 3.2399 3.209 3.160 3.248 3.110 3.307 396,223 3.1890 -2.10%
2023-06-09 0 3.330 3.220 3.340 3.130 3.330 437,500 1,421,200 3.2485 3.278 3.169 3.288 3.081 3.278 444,481 3.1974 5.05%
2023-06-08 0 3.170 3.090 3.190 2.950 3.180 450,000 1,402,575 3.1168 3.120 3.041 3.140 2.904 3.130 457,181 3.0679 3.26%
2023-06-07 0 3.070 3.030 3.110 3.070 3.250 495,000 1,567,350 3.1664 3.022 2.982 3.061 3.022 3.199 502,899 3.1166 -5.25%
2023-06-06 0 3.240 3.210 3.240 3.160 3.400 362,500 1,192,200 3.2888 3.189 3.160 3.189 3.110 3.347 368,284 3.2372 -3.57%
2023-06-05 0 3.360 3.270 3.490 2.990 3.400 497,500 1,600,925 3.2179 3.307 3.219 3.435 2.943 3.347 505,439 3.1674 12.37%
2023-06-02 0 2.990 2.930 3.000 2.920 3.120 362,500 1,088,100 3.0017 2.943 2.884 2.953 2.874 3.071 368,284 2.9545 0.67%
2023-06-01 0 2.970 2.810 3.010 2.820 3.080 380,000 1,131,975 2.9789 2.923 2.766 2.963 2.776 3.032 386,064 2.9321 -1.00%
2023-05-31 0 3.000 2.960 3.110 3.000 3.140 365,000 1,113,250 3.0500 2.953 2.914 3.061 2.953 3.091 370,824 3.0021 -4.15%
2023-05-30 0 3.130 3.060 3.140 3.030 3.180 342,500 1,062,175 3.1012 3.081 3.012 3.091 2.982 3.130 347,965 3.0525 2.62%
2023-05-29 0 3.050 2.990 3.110 2.990 3.220 392,500 1,210,050 3.0829 3.002 2.943 3.061 2.943 3.169 398,763 3.0345 -0.33%
2023-05-25 0 3.060 3.050 3.290 2.900 3.150 377,500 1,145,875 3.0354 3.012 3.002 3.238 2.854 3.101 383,524 2.9878 -1.61%
2023-05-24 0 3.110 3.080 3.200 3.090 3.230 415,000 1,298,400 3.1287 3.061 3.032 3.150 3.041 3.179 421,622 3.0795 -3.72%
2023-05-23 0 3.230 3.210 3.300 3.210 3.310 360,000 1,171,600 3.2544 3.179 3.160 3.248 3.160 3.258 365,744 3.2033 -1.52%
2023-05-22 0 3.280 3.200 3.320 3.160 3.280 352,500 1,135,050 3.2200 3.228 3.150 3.268 3.110 3.228 358,125 3.1694 0.92%
2023-05-19 0 3.250 3.180 3.290 3.200 3.400 365,000 1,211,450 3.3190 3.199 3.130 3.238 3.150 3.347 370,824 3.2669 -3.56%
2023-05-18 0 3.370 3.330 3.390 3.260 3.390 417,500 1,384,900 3.3171 3.317 3.278 3.337 3.209 3.337 424,162 3.2650 3.37%
2023-05-17 0 3.260 3.200 3.320 3.240 3.450 330,000 1,090,500 3.3045 3.209 3.150 3.268 3.189 3.396 335,266 3.2526 -2.98%
2023-05-16 0 3.360 3.350 3.370 3.300 3.500 397,500 1,339,275 3.3692 3.307 3.297 3.317 3.248 3.445 403,843 3.3163 -0.88%
2023-05-15 0 3.390 3.300 3.430 3.300 3.420 372,500 1,247,700 3.3495 3.337 3.248 3.376 3.248 3.366 378,444 3.2969 2.11%
2023-05-12 0 3.320 3.290 3.410 3.320 3.620 372,500 1,279,225 3.4342 3.268 3.238 3.356 3.268 3.563 378,444 3.3802 -4.05%
2023-05-11 0 3.460 3.430 3.500 3.450 3.640 310,000 1,084,950 3.4998 3.406 3.376 3.445 3.396 3.583 314,947 3.4449 -2.54%
2023-05-10 0 3.550 3.490 3.600 3.500 3.620 335,000 1,185,200 3.5379 3.494 3.435 3.543 3.445 3.563 340,346 3.4823 0.28%
2023-05-09 0 3.540 3.500 3.560 3.440 3.700 335,000 1,190,250 3.5530 3.484 3.445 3.504 3.386 3.642 340,346 3.4972 -1.94%
2023-05-08 0 3.610 3.550 3.690 3.580 3.740 300,000 1,090,275 3.6343 3.553 3.494 3.632 3.524 3.681 304,787 3.5772 0.28%
2023-05-05 0 3.600 3.590 3.650 3.600 3.690 377,500 1,374,550 3.6412 3.543 3.534 3.593 3.543 3.632 383,524 3.5840 -1.37%
2023-05-04 0 3.650 3.600 3.660 3.610 3.700 320,000 1,164,275 3.6384 3.593 3.543 3.603 3.553 3.642 325,106 3.5812 0.83%
2023-05-03 0 3.620 3.570 3.660 3.570 3.720 290,000 1,062,050 3.6622 3.563 3.514 3.603 3.514 3.662 294,627 3.6047 -0.55%
2023-05-02 0 3.640 3.600 3.700 3.600 3.750 300,000 1,102,275 3.6743 3.583 3.543 3.642 3.543 3.691 304,787 3.6165 1.11%
2023-04-28 0 3.600 3.590 3.650 3.600 3.790 342,500 1,263,725 3.6897 3.543 3.534 3.593 3.543 3.730 347,965 3.6318 -1.10%
2023-04-27 0 3.640 3.580 3.690 3.600 3.820 322,500 1,180,100 3.6592 3.583 3.524 3.632 3.543 3.760 327,646 3.6018 -1.89%
2023-04-26 0 3.710 3.630 3.720 3.560 3.770 340,000 1,249,450 3.6749 3.652 3.573 3.662 3.504 3.711 345,425 3.6171 1.64%
2023-04-25 0 3.650 3.630 3.650 3.640 3.850 472,500 1,746,675 3.6967 3.593 3.573 3.593 3.583 3.790 480,040 3.6386 -1.62%
2023-04-24 0 3.710 3.700 3.800 3.710 3.900 295,000 1,115,250 3.7805 3.652 3.642 3.740 3.652 3.839 299,707 3.7211 -1.59%
2023-04-21 0 3.770 3.770 3.830 3.730 3.830 347,500 1,317,075 3.7901 3.711 3.711 3.770 3.671 3.770 353,045 3.7306 -0.26%
2023-04-20 0 3.780 3.780 3.850 3.730 4.040 352,500 1,341,425 3.8055 3.721 3.721 3.790 3.671 3.977 358,125 3.7457 -4.06%
2023-04-19 0 3.940 3.930 3.940 3.780 4.010 317,500 1,226,425 3.8628 3.878 3.868 3.878 3.721 3.947 322,566 3.8021 -0.51%
2023-04-18 0 3.960 3.930 3.970 3.830 3.960 322,500 1,259,250 3.9047 3.898 3.868 3.908 3.770 3.898 327,646 3.8433 1.80%
2023-04-17 0 3.890 3.750 3.920 3.800 3.940 322,500 1,246,375 3.8647 3.829 3.691 3.858 3.740 3.878 327,646 3.8040 0.52%
2023-04-14 0 3.870 3.780 3.900 3.760 3.890 292,500 1,129,450 3.8614 3.809 3.721 3.839 3.701 3.829 297,167 3.8007 0.78%
2023-04-13 0 3.840 3.790 3.870 3.790 3.950 285,000 1,102,675 3.8690 3.780 3.730 3.809 3.730 3.888 289,548 3.8083 -1.03%
2023-04-12 0 3.880 3.840 3.920 3.850 4.000 265,000 1,040,825 3.9276 3.819 3.780 3.858 3.790 3.937 269,229 3.8660 -0.26%
2023-04-11 0 3.890 3.850 3.920 3.760 3.910 302,500 1,177,975 3.8941 3.829 3.790 3.858 3.701 3.849 307,327 3.8330 0.00%
2023-04-06 0 3.890 3.840 3.920 3.700 3.900 295,000 1,126,350 3.8181 3.829 3.780 3.858 3.642 3.839 299,707 3.7582 3.73%
2023-04-04 0 3.750 3.730 3.790 3.750 3.980 345,000 1,329,100 3.8525 3.691 3.671 3.730 3.691 3.917 350,505 3.7920 -4.58%
2023-04-03 0 3.930 3.830 4.000 3.810 3.930 315,000 1,215,375 3.8583 3.868 3.770 3.937 3.750 3.868 320,026 3.7977 0.51%
2023-03-31 0 3.910 3.840 3.920 3.850 3.930 295,000 1,152,225 3.9058 3.849 3.780 3.858 3.790 3.868 299,707 3.8445 -1.51%
2023-03-30 0 3.970 3.840 3.940 3.850 4.060 307,500 1,200,975 3.9056 3.908 3.780 3.878 3.790 3.996 312,407 3.8443 -1.24%
2023-03-29 0 4.020 3.830 4.030 3.860 4.070 420,000 1,650,700 3.9302 3.957 3.770 3.967 3.799 4.006 426,702 3.8685 0.00%
2023-03-28 0 4.020 3.880 4.080 3.880 4.020 272,500 1,075,175 3.9456 3.957 3.819 4.016 3.819 3.957 276,848 3.8836 1.01%
2023-03-27 0 3.980 3.920 4.000 3.850 4.000 287,500 1,121,750 3.9017 3.917 3.858 3.937 3.790 3.937 292,088 3.8405 3.38%
2023-03-24 0 3.850 3.770 3.890 3.750 3.920 375,000 1,434,975 3.8266 3.790 3.711 3.829 3.691 3.858 380,984 3.7665 0.79%
2023-03-23 0 3.820 3.770 3.880 3.780 3.960 332,500 1,282,950 3.8585 3.760 3.711 3.819 3.721 3.898 337,806 3.7979 -1.80%
2023-03-22 0 3.890 3.850 3.920 3.880 3.980 315,000 1,228,850 3.9011 3.829 3.790 3.858 3.819 3.917 320,026 3.8398 0.00%
2023-03-21 0 3.890 3.810 3.940 3.840 3.960 330,000 1,282,450 3.8862 3.829 3.750 3.878 3.780 3.898 335,266 3.8252 0.26%
2023-03-20 0 3.880 3.870 3.920 3.870 4.020 260,000 1,025,075 3.9426 3.819 3.809 3.858 3.809 3.957 264,149 3.8807 -1.27%
2023-03-17 0 3.930 3.900 3.970 3.900 4.030 357,500 1,415,025 3.9581 3.868 3.839 3.908 3.839 3.967 363,205 3.8959 -0.76%
2023-03-16 0 3.960 3.900 4.010 3.930 4.030 342,500 1,366,200 3.9889 3.898 3.839 3.947 3.868 3.967 347,965 3.9263 -1.25%
2023-03-15 0 4.010 3.990 4.030 3.960 4.030 217,500 873,550 4.0163 3.947 3.927 3.967 3.898 3.967 220,971 3.9532 0.25%
2023-03-14 0 4.000 3.940 4.020 3.920 4.020 330,000 1,313,125 3.9792 3.937 3.878 3.957 3.858 3.957 335,266 3.9167 -0.50%
2023-03-13 0 4.020 3.960 4.030 3.920 4.030 310,000 1,238,875 3.9964 3.957 3.898 3.967 3.858 3.967 314,947 3.9336 1.01%
2023-03-10 0 3.980 3.900 4.000 3.900 3.980 372,500 1,473,125 3.9547 3.917 3.839 3.937 3.839 3.917 378,444 3.8926 -0.50%
2023-03-09 0 4.000 3.950 4.040 3.960 4.100 297,500 1,198,750 4.0294 3.937 3.888 3.977 3.898 4.036 302,247 3.9661 -0.99%
2023-03-08 0 4.040 3.930 4.040 3.920 4.040 347,500 1,384,575 3.9844 3.977 3.868 3.977 3.858 3.977 353,045 3.9218 1.00%
2023-03-07 0 4.000 3.950 4.020 3.970 4.090 322,500 1,292,600 4.0081 3.937 3.888 3.957 3.908 4.026 327,646 3.9451 1.27%
2023-03-06 0 3.950 3.950 4.050 3.950 4.120 390,000 1,569,000 4.0231 3.888 3.888 3.986 3.888 4.055 396,223 3.9599 -2.71%
2023-03-03 0 4.060 3.980 4.100 4.000 4.090 390,000 1,582,550 4.0578 3.996 3.917 4.036 3.937 4.026 396,223 3.9941 0.50%
2023-03-02 0 4.040 3.980 4.100 4.010 4.070 282,500 1,142,475 4.0442 3.977 3.917 4.036 3.947 4.006 287,008 3.9806 0.25%
2023-03-01 0 4.030 3.980 4.070 3.960 4.050 297,500 1,195,750 4.0193 3.967 3.917 4.006 3.898 3.986 302,247 3.9562 0.75%
2023-02-28 0 4.000 4.000 4.050 3.960 4.100 340,000 1,368,400 4.0247 3.937 3.937 3.986 3.898 4.036 345,425 3.9615 -2.20%
2023-02-27 0 4.090 4.000 4.120 4.010 4.150 312,500 1,270,650 4.0661 4.026 3.937 4.055 3.947 4.085 317,487 4.0022 -0.49%
2023-02-24 0 4.110 4.000 4.150 3.990 4.100 330,000 1,332,025 4.0364 4.045 3.937 4.085 3.927 4.036 335,266 3.9730 1.73%
2023-02-23 0 4.040 4.030 4.130 4.000 4.150 335,000 1,361,450 4.0640 3.977 3.967 4.065 3.937 4.085 340,346 4.0002 -1.70%
2023-02-22 0 4.110 3.960 4.110 3.960 4.110 275,000 1,105,575 4.0203 4.045 3.898 4.045 3.898 4.045 279,388 3.9571 1.99%
2023-02-21 0 4.030 3.990 4.130 4.000 4.080 312,500 1,263,250 4.0424 3.967 3.927 4.065 3.937 4.016 317,487 3.9789 -0.74%
2023-02-20 0 4.060 3.990 4.130 4.010 4.130 322,500 1,310,825 4.0646 3.996 3.927 4.065 3.947 4.065 327,646 4.0007 -1.22%
2023-02-17 0 4.110 4.070 4.110 3.980 4.180 300,000 1,222,325 4.0744 4.045 4.006 4.045 3.917 4.114 304,787 4.0104 0.74%
2023-02-16 0 4.080 4.050 4.100 3.950 4.080 380,000 1,524,300 4.0113 4.016 3.986 4.036 3.888 4.016 386,064 3.9483 2.00%
2023-02-15 0 4.000 3.960 4.020 3.950 4.090 305,000 1,225,625 4.0184 3.937 3.898 3.957 3.888 4.026 309,867 3.9553 -1.96%
2023-02-14 0 4.080 4.060 4.100 3.960 4.080 315,000 1,270,875 4.0345 4.016 3.996 4.036 3.898 4.016 320,026 3.9712 1.24%
2023-02-13 0 4.030 3.990 4.080 3.950 4.110 362,500 1,448,375 3.9955 3.967 3.927 4.016 3.888 4.045 368,284 3.9328 0.00%
2023-02-10 0 4.030 4.010 4.110 4.030 4.210 297,500 1,216,875 4.0903 3.967 3.947 4.045 3.967 4.144 302,247 4.0261 -1.71%
2023-02-09 0 4.100 4.100 4.170 4.090 4.200 310,000 1,284,725 4.1443 4.036 4.036 4.105 4.026 4.134 314,947 4.0792 -2.15%
2023-02-08 0 4.190 4.110 4.230 4.120 4.220 317,500 1,330,975 4.1920 4.124 4.045 4.164 4.055 4.154 322,566 4.1262 -1.18%
2023-02-07 0 4.240 4.220 4.270 4.070 4.280 315,000 1,318,050 4.1843 4.173 4.154 4.203 4.006 4.213 320,026 4.1186 1.68%
2023-02-06 0 4.170 4.130 4.170 4.080 4.300 395,000 1,641,500 4.1557 4.105 4.065 4.105 4.016 4.232 401,303 4.0904 -3.02%
2023-02-03 0 4.300 4.240 4.290 4.270 4.400 305,000 1,320,625 4.3299 4.232 4.173 4.223 4.203 4.331 309,867 4.2619 -3.15%
2023-02-02 0 4.440 4.410 4.440 4.070 4.500 340,000 1,472,125 4.3298 4.370 4.341 4.370 4.006 4.429 345,425 4.2618 4.47%
2023-02-01 0 4.250 4.220 4.330 3.990 4.290 502,500 2,076,575 4.1325 4.183 4.154 4.262 3.927 4.223 510,518 4.0676 5.72%
2023-01-31 0 4.020 3.980 4.060 3.980 4.110 275,000 1,108,975 4.0326 3.957 3.917 3.996 3.917 4.045 279,388 3.9693 -0.74%
2023-01-30 0 4.050 4.040 4.050 4.050 4.220 285,000 1,173,725 4.1183 3.986 3.977 3.986 3.986 4.154 289,548 4.0536 -2.88%
2023-01-27 0 4.170 4.160 4.230 4.150 4.300 285,000 1,198,150 4.2040 4.105 4.095 4.164 4.085 4.232 289,548 4.1380 -3.02%
2023-01-26 0 4.300 4.280 4.390 4.050 4.350 350,000 1,479,525 4.2272 4.232 4.213 4.321 3.986 4.282 355,585 4.1608 4.88%
2023-01-20 0 4.100 4.060 4.140 4.000 4.120 295,000 1,204,125 4.0818 4.036 3.996 4.075 3.937 4.055 299,707 4.0177 0.99%
2023-01-19 0 4.060 3.990 4.100 3.950 4.070 295,000 1,185,350 4.0181 3.996 3.927 4.036 3.888 4.006 299,707 3.9550 0.25%
2023-01-18 0 4.050 3.950 4.050 3.900 4.050 302,500 1,199,575 3.9655 3.986 3.888 3.986 3.839 3.986 307,327 3.9033 3.85%
2023-01-17 0 3.900 3.900 3.940 3.880 4.020 385,000 1,513,575 3.9314 3.839 3.839 3.878 3.819 3.957 391,143 3.8696 -3.94%
2023-01-16 0 4.060 4.030 4.080 3.940 4.140 430,000 1,718,450 3.9964 3.996 3.967 4.016 3.878 4.075 436,861 3.9336 -1.22%
2023-01-13 0 4.110 4.110 4.120 3.990 4.110 430,000 1,734,125 4.0328 4.045 4.045 4.055 3.927 4.045 436,861 3.9695 1.48%
2023-01-12 0 4.050 4.000 4.100 4.010 4.180 282,500 1,156,400 4.0935 3.986 3.937 4.036 3.947 4.114 287,008 4.0292 0.00%
2023-01-11 0 4.050 4.050 4.100 4.010 4.150 317,500 1,289,500 4.0614 3.986 3.986 4.036 3.947 4.085 322,566 3.9976 -1.70%
2023-01-10 0 4.120 4.000 4.170 4.120 4.210 297,500 1,240,575 4.1700 4.055 3.937 4.105 4.055 4.144 302,247 4.1045 0.24%
2023-01-09 0 4.110 4.100 4.190 4.110 4.250 297,500 1,234,000 4.1479 4.045 4.036 4.124 4.045 4.183 302,247 4.0828 -0.96%
2023-01-06 0 4.150 4.100 4.180 4.100 4.180 280,000 1,156,325 4.1297 4.085 4.036 4.114 4.036 4.114 284,468 4.0649 -0.48%
2023-01-05 0 4.170 4.150 4.170 3.980 4.170 292,500 1,190,300 4.0694 4.105 4.085 4.105 3.917 4.105 297,167 4.0055 3.22%
2023-01-04 0 4.040 4.020 4.070 3.990 4.090 342,500 1,382,400 4.0362 3.977 3.957 4.006 3.927 4.026 347,965 3.9728 -0.74%
2023-01-03 0 4.070 4.040 4.120 4.040 4.210 277,500 1,133,000 4.0829 4.006 3.977 4.055 3.977 4.144 281,928 4.0188 -0.97%
2022-12-30 0 4.110 4.050 4.160 4.050 4.180 287,500 1,184,125 4.1187 4.045 3.986 4.095 3.986 4.114 292,088 4.0540 0.24%
2022-12-29 0 4.100 4.080 4.110 4.020 4.170 307,500 1,256,725 4.0869 4.036 4.016 4.045 3.957 4.105 312,407 4.0227 -0.97%
2022-12-28 0 4.140 4.090 4.190 3.950 4.160 327,500 1,331,950 4.0670 4.075 4.026 4.124 3.888 4.095 332,726 4.0031 5.34%
2022-12-23 0 3.930 3.930 3.960 3.930 4.150 357,500 1,433,450 4.0097 3.868 3.868 3.898 3.868 4.085 363,205 3.9467 -6.43%
2022-12-22 0 4.200 4.200 4.260 4.010 4.200 322,500 1,309,750 4.0612 4.134 4.134 4.193 3.947 4.134 327,646 3.9975 1.20%
2022-12-21 0 4.150 4.150 4.230 3.850 4.150 292,500 1,149,900 3.9313 4.085 4.085 4.164 3.790 4.085 297,167 3.8695 5.33%
2022-12-20 0 3.940 3.850 3.950 3.800 4.000 262,500 1,030,925 3.9273 3.878 3.790 3.888 3.740 3.937 266,689 3.8656 -0.76%
2022-12-19 0 3.970 3.900 4.010 3.910 4.180 370,000 1,467,450 3.9661 3.908 3.839 3.947 3.849 4.114 375,904 3.9038 0.76%
2022-12-16 0 3.940 3.790 3.940 3.820 4.100 362,500 1,416,925 3.9088 3.878 3.730 3.878 3.760 4.036 368,284 3.8474 -1.75%
2022-12-15 0 4.010 4.010 4.070 4.010 4.180 347,500 1,415,375 4.0730 3.947 3.947 4.006 3.947 4.114 353,045 4.0090 -2.43%
2022-12-14 0 4.110 4.110 4.180 4.100 4.260 395,000 1,646,150 4.1675 4.045 4.045 4.114 4.036 4.193 401,303 4.1020 -2.84%
2022-12-13 0 4.230 4.180 4.250 4.130 4.230 247,500 1,037,900 4.1935 4.164 4.114 4.183 4.065 4.164 251,449 4.1277 1.93%
2022-12-12 0 4.150 4.150 4.220 4.150 4.300 325,000 1,366,200 4.2037 4.085 4.085 4.154 4.085 4.232 330,186 4.1377 -3.26%
2022-12-09 0 4.290 4.210 4.390 4.250 4.400 355,000 1,536,825 4.3291 4.223 4.144 4.321 4.183 4.331 360,665 4.2611 2.88%
2022-12-08 0 4.170 4.140 4.180 4.060 4.200 307,500 1,276,925 4.1526 4.105 4.075 4.114 3.996 4.134 312,407 4.0874 -0.24%
2022-12-07 0 4.180 4.080 4.260 4.180 4.400 400,000 1,708,975 4.2724 4.114 4.016 4.193 4.114 4.331 406,383 4.2053 -4.35%
2022-12-06 0 4.370 4.310 4.420 4.330 4.450 287,500 1,266,050 4.4037 4.301 4.242 4.351 4.262 4.380 292,088 4.3345 -2.46%
2022-12-05 0 4.480 4.480 4.520 4.480 4.540 340,000 1,533,675 4.5108 4.410 4.410 4.449 4.410 4.469 345,425 4.4400 -0.22%
2022-12-02 0 4.490 4.470 4.520 4.350 4.530 412,500 1,836,425 4.4519 4.419 4.400 4.449 4.282 4.459 419,082 4.3820 3.70%
2022-12-01 0 4.330 4.320 4.400 4.150 4.490 535,000 2,332,850 4.3605 4.262 4.252 4.331 4.085 4.419 543,537 4.2920 4.59%
2022-11-30 0 4.140 4.090 4.190 3.810 4.140 440,000 1,753,900 3.9861 4.075 4.026 4.124 3.750 4.075 447,021 3.9235 4.81%
2022-11-29 0 3.950 3.930 3.980 3.570 3.990 430,000 1,657,425 3.8545 3.888 3.868 3.917 3.514 3.927 436,861 3.7939 6.76%
2022-11-28 0 3.700 3.660 3.760 3.450 3.740 582,500 2,089,775 3.5876 3.642 3.603 3.701 3.396 3.681 591,795 3.5312 2.49%
2022-11-25 0 3.610 3.580 3.670 3.470 3.710 325,000 1,174,850 3.6149 3.553 3.524 3.612 3.415 3.652 330,186 3.5581 -0.82%
2022-11-24 0 3.640 3.510 3.640 3.510 3.660 370,000 1,319,700 3.5668 3.583 3.455 3.583 3.455 3.603 375,904 3.5107 1.11%
2022-11-23 0 3.600 3.520 3.650 3.510 3.690 472,500 1,696,825 3.5912 3.543 3.465 3.593 3.455 3.632 480,040 3.5348 -1.91%
2022-11-22 0 3.670 3.580 3.680 3.470 3.730 487,500 1,741,875 3.5731 3.612 3.524 3.622 3.415 3.671 495,279 3.5170 0.55%
2022-11-21 0 3.650 3.580 3.700 3.480 3.700 597,500 2,161,425 3.6174 3.593 3.524 3.642 3.425 3.642 607,034 3.5606 1.39%
2022-11-18 0 3.600 3.520 3.690 3.510 3.740 497,500 1,798,525 3.6151 3.543 3.465 3.632 3.455 3.681 505,439 3.5583 0.28%
2022-11-17 0 3.590 3.500 3.590 3.590 3.790 375,000 1,374,600 3.6656 3.534 3.445 3.534 3.534 3.730 380,984 3.6080 -4.27%
2022-11-16 0 3.750 - 3.880 3.730 3.880 342,500 1,313,775 3.8358 3.691 - 3.819 3.671 3.819 347,965 3.7756 -3.10%
2022-11-15 0 3.870 3.830 3.910 3.760 3.960 607,500 2,333,450 3.8411 3.809 3.770 3.849 3.701 3.898 617,194 3.7807 0.52%
2022-11-14 0 3.850 3.820 3.890 3.800 3.910 405,000 1,567,825 3.8712 3.790 3.760 3.829 3.740 3.849 411,463 3.8104 0.26%
2022-11-11 0 3.840 3.810 3.860 3.710 3.880 557,500 2,113,075 3.7903 3.780 3.750 3.799 3.652 3.819 566,396 3.7307 2.13%
2022-11-10 0 3.760 3.650 3.760 3.710 3.890 352,500 1,332,625 3.7805 3.701 3.593 3.701 3.652 3.829 358,125 3.7211 -1.57%
2022-11-09 0 3.820 3.750 3.850 3.740 3.900 480,000 1,831,200 3.8150 3.760 3.691 3.790 3.681 3.839 487,659 3.7551 2.69%
2022-11-08 0 3.720 3.720 3.900 3.500 3.990 510,000 1,943,625 3.8110 3.662 3.662 3.839 3.445 3.927 518,138 3.7512 -2.36%
2022-11-07 0 3.810 3.800 3.810 3.810 4.100 620,000 2,451,425 3.9539 3.750 3.740 3.750 3.750 4.036 629,893 3.8918 -5.46%
2022-11-04 0 4.030 3.840 4.040 3.790 4.040 632,500 2,475,400 3.9137 3.967 3.780 3.977 3.730 3.977 642,593 3.8522 0.00%
2022-11-03 0 4.030 3.880 4.050 3.850 4.050 437,500 1,724,425 3.9415 3.967 3.819 3.986 3.790 3.986 444,481 3.8796 1.26%
2022-11-02 0 3.980 3.890 4.000 3.940 4.080 197,500 790,575 4.0029 3.917 3.829 3.937 3.878 4.016 200,651 3.9400 -0.75%
2022-11-01 0 4.010 3.930 4.040 3.950 4.200 415,000 1,679,325 4.0466 3.947 3.868 3.977 3.888 4.134 421,622 3.9830 -1.47%
2022-10-31 0 4.070 3.900 4.080 3.900 4.200 475,000 1,901,875 4.0039 4.006 3.839 4.016 3.839 4.134 482,579 3.9411 1.50%
2022-10-28 0 4.010 4.010 4.100 4.010 4.330 425,000 1,766,250 4.1559 3.947 3.947 4.036 3.947 4.262 431,782 4.0906 -6.53%
2022-10-27 0 4.290 4.220 4.350 4.210 4.310 310,000 1,322,175 4.2651 4.223 4.154 4.282 4.144 4.242 314,947 4.1981 0.00%
2022-10-26 0 4.290 4.220 4.460 4.230 4.380 270,000 1,163,225 4.3082 4.223 4.154 4.390 4.164 4.311 274,308 4.2406 -0.69%
2022-10-25 0 4.320 4.270 4.320 4.320 4.460 292,500 1,285,600 4.3952 4.252 4.203 4.252 4.252 4.390 297,167 4.3262 -3.14%
2022-10-24 0 4.460 4.380 4.460 4.360 4.530 325,000 1,441,925 4.4367 4.390 4.311 4.390 4.292 4.459 330,186 4.3670 -2.19%
2022-10-21 0 4.560 4.320 4.560 4.330 4.560 390,000 1,741,875 4.4663 4.488 4.252 4.488 4.262 4.488 396,223 4.3962 6.05%
2022-10-20 0 4.300 4.240 4.560 4.240 4.510 362,500 1,570,475 4.3323 4.232 4.173 4.488 4.173 4.439 368,284 4.2643 2.87%
2022-10-19 0 4.180 4.180 4.270 4.170 4.410 312,500 1,333,075 4.2658 4.114 4.114 4.203 4.105 4.341 317,487 4.1988 -4.35%
2022-10-18 0 4.370 4.260 4.370 4.120 4.390 352,500 1,483,875 4.2096 4.301 4.193 4.301 4.055 4.321 358,125 4.1435 5.05%
2022-10-17 0 4.160 4.020 4.160 4.000 4.300 332,500 1,363,300 4.1002 4.095 3.957 4.095 3.937 4.232 337,806 4.0358 1.46%
2022-10-14 0 4.100 4.080 4.160 4.050 4.150 292,500 1,201,875 4.1090 4.036 4.016 4.095 3.986 4.085 297,167 4.0444 2.50%
2022-10-13 0 4.000 4.000 4.240 4.000 4.250 357,500 1,488,575 4.1638 3.937 3.937 4.173 3.937 4.183 363,205 4.0984 -2.44%
2022-10-12 0 4.100 4.050 4.250 4.050 4.230 280,000 1,160,275 4.1438 4.036 3.986 4.183 3.986 4.164 284,468 4.0788 -0.49%
2022-10-11 0 4.120 4.120 4.250 4.120 4.300 322,500 1,347,950 4.1797 4.055 4.055 4.183 4.055 4.232 327,646 4.1140 0.49%
2022-10-10 0 4.100 4.100 4.260 3.970 4.260 290,000 1,207,300 4.1631 4.036 4.036 4.193 3.908 4.193 294,627 4.0977 -2.38%
2022-10-07 0 4.200 4.200 4.510 4.200 4.400 277,500 1,191,750 4.2946 4.134 4.134 4.439 4.134 4.331 281,928 4.2271 -0.71%
2022-10-06 0 4.230 4.170 4.450 4.230 4.430 300,000 1,303,200 4.3440 4.164 4.105 4.380 4.164 4.360 304,787 4.2758 -2.08%
2022-10-05 0 4.320 4.320 4.450 4.240 4.410 302,500 1,314,525 4.3455 4.252 4.252 4.380 4.173 4.341 307,327 4.2773 2.13%
2022-10-03 0 4.230 4.230 4.420 4.230 4.390 262,500 1,140,075 4.3431 4.164 4.164 4.351 4.164 4.321 266,689 4.2749 -1.17%
2022-09-30 0 4.280 4.280 4.490 4.280 4.560 402,500 1,769,825 4.3971 4.213 4.213 4.419 4.213 4.488 408,923 4.3280 -2.28%
2022-09-29 0 4.380 4.380 4.520 4.380 4.900 445,000 2,034,475 4.5719 4.311 4.311 4.449 4.311 4.823 452,101 4.5000 0.46%
2022-09-28 0 4.360 4.300 4.360 4.220 4.650 515,000 2,269,950 4.4077 4.292 4.232 4.292 4.154 4.577 523,218 4.3384 -6.24%
2022-09-27 0 4.650 4.520 4.670 4.500 4.750 485,000 2,234,650 4.6075 4.577 4.449 4.597 4.429 4.675 492,739 4.5352 -1.27%
2022-09-26 0 4.710 4.620 4.730 4.680 4.820 325,000 1,542,675 4.7467 4.636 4.547 4.656 4.606 4.744 330,186 4.6721 -2.28%
2022-09-23 0 4.820 4.720 4.860 4.730 4.870 365,000 1,760,700 4.8238 4.744 4.646 4.784 4.656 4.794 370,824 4.7481 -0.82%
2022-09-22 0 4.860 4.740 4.860 4.700 4.900 412,500 1,978,050 4.7953 4.784 4.666 4.784 4.626 4.823 419,082 4.7200 1.25%
2022-09-21 0 4.800 4.700 4.800 4.720 4.950 380,000 1,834,750 4.8283 4.725 4.626 4.725 4.646 4.872 386,064 4.7525 -1.03%
2022-09-20 0 4.850 4.760 4.850 4.700 5.000 397,500 1,913,200 4.8131 4.774 4.685 4.774 4.626 4.921 403,843 4.7375 2.11%
2022-09-19 0 4.750 4.710 4.770 4.750 5.050 495,000 2,415,125 4.8790 4.675 4.636 4.695 4.675 4.971 502,899 4.8024 -5.75%
2022-09-16 0 5.040 4.840 5.040 4.790 5.050 292,500 1,457,375 4.9825 4.961 4.764 4.961 4.715 4.971 297,167 4.9042 0.40%
2022-09-15 0 5.020 5.010 5.080 5.020 5.190 322,500 1,637,575 5.0778 4.941 4.931 5.000 4.941 5.108 327,646 4.9980 -1.95%
2022-09-14 0 5.120 5.100 5.150 5.070 5.130 307,500 1,567,125 5.0963 5.040 5.020 5.069 4.990 5.049 312,407 5.0163 0.20%
2022-09-13 0 5.110 5.000 5.120 5.010 5.190 337,500 1,711,050 5.0698 5.030 4.921 5.040 4.931 5.108 342,885 4.9902 1.59%
2022-09-09 0 5.030 5.000 5.070 4.900 5.100 407,500 2,034,775 4.9933 4.951 4.921 4.990 4.823 5.020 414,002 4.9149 0.40%
2022-09-08 0 5.010 4.960 5.080 4.900 5.010 405,000 2,019,400 4.9862 4.931 4.882 5.000 4.823 4.931 411,463 4.9079 0.20%
2022-09-07 0 5.000 5.000 5.080 4.800 5.100 500,000 2,481,050 4.9621 4.921 4.921 5.000 4.725 5.020 507,978 4.8842 -1.19%
2022-09-06 0 5.060 5.020 5.100 5.020 5.150 345,000 1,752,325 5.0792 4.981 4.941 5.020 4.941 5.069 350,505 4.9994 -1.36%
2022-09-05 0 5.130 4.990 5.140 4.910 5.130 450,000 2,252,925 5.0065 5.049 4.912 5.059 4.833 5.049 457,181 4.9279 1.58%
2022-09-02 0 5.050 5.030 5.150 4.880 5.100 620,000 3,087,500 4.9798 4.971 4.951 5.069 4.803 5.020 629,893 4.9016 1.81%
2022-09-01 0 4.960 4.900 5.030 4.790 5.080 520,000 2,567,950 4.9384 4.882 4.823 4.951 4.715 5.000 528,298 4.8608 1.22%
2022-08-31 0 4.900 4.850 4.900 4.790 5.030 395,000 1,943,850 4.9211 4.823 4.774 4.823 4.715 4.951 401,303 4.8438 1.03%
2022-08-30 0 4.850 4.820 4.900 4.800 4.930 432,500 2,106,800 4.8712 4.774 4.744 4.823 4.725 4.853 439,401 4.7947 0.00%
2022-08-29 0 4.850 4.700 4.840 4.610 4.850 632,500 2,970,050 4.6957 4.774 4.626 4.764 4.538 4.774 642,593 4.6220 4.30%
2022-08-26 0 4.650 4.650 4.730 4.470 4.740 315,000 1,437,625 4.5639 4.577 4.577 4.656 4.400 4.666 320,026 4.4922 2.65%
2022-08-25 0 4.530 4.530 4.620 4.530 4.650 162,500 748,050 4.6034 4.459 4.459 4.547 4.459 4.577 165,093 4.5311 -0.22%
2022-08-24 0 4.540 4.540 4.650 4.510 4.650 122,500 562,875 4.5949 4.469 4.469 4.577 4.439 4.577 124,455 4.5227 0.67%
2022-08-23 0 4.510 4.510 4.580 4.500 4.640 90,000 412,300 4.5811 4.439 4.439 4.508 4.429 4.567 91,436 4.5092 -0.66%
2022-08-22 0 4.540 4.540 4.620 4.540 4.710 217,500 1,004,400 4.6179 4.469 4.469 4.547 4.469 4.636 220,971 4.5454 0.22%
2022-08-19 0 4.530 4.530 4.630 4.500 4.650 170,000 779,150 4.5832 4.459 4.459 4.557 4.429 4.577 172,713 4.5113 0.67%
2022-08-18 0 4.500 4.500 4.550 4.500 4.660 97,500 447,825 4.5931 4.429 4.429 4.479 4.429 4.587 99,056 4.5209 -1.96%
2022-08-17 0 4.590 4.530 4.700 4.520 4.740 85,000 395,475 4.6526 4.518 4.459 4.626 4.449 4.666 86,356 4.5796 -0.22%
2022-08-16 0 4.600 4.600 4.660 4.530 4.750 200,000 930,250 4.6513 4.528 4.528 4.587 4.459 4.675 203,191 4.5782 0.66%
2022-08-15 0 4.570 4.570 4.660 4.490 4.590 112,500 514,325 4.5718 4.498 4.498 4.587 4.419 4.518 114,295 4.5000 -1.08%
2022-08-12 0 4.620 4.620 4.700 4.620 4.690 187,500 871,000 4.6453 4.547 4.547 4.626 4.547 4.616 190,492 4.5724 -0.43%
2022-08-11 0 4.640 4.550 4.650 4.540 4.750 80,000 371,800 4.6475 4.567 4.479 4.577 4.469 4.675 81,277 4.5745 0.65%
2022-08-10 0 4.610 4.580 4.680 4.590 4.730 90,000 416,625 4.6292 4.538 4.508 4.606 4.518 4.656 91,436 4.5565 0.44%
2022-08-09 0 4.590 4.580 4.670 4.580 4.700 217,500 1,006,750 4.6287 4.518 4.508 4.597 4.508 4.626 220,971 4.5560 -0.86%
2022-08-08 0 4.630 4.600 4.700 4.540 4.750 110,000 510,350 4.6395 4.557 4.528 4.626 4.469 4.675 111,755 4.5667 2.43%
2022-08-05 0 4.520 4.490 4.570 4.430 4.730 110,000 503,650 4.5786 4.449 4.419 4.498 4.360 4.656 111,755 4.5067 0.44%
2022-08-04 0 4.500 4.420 4.600 4.460 4.610 110,000 497,025 4.5184 4.429 4.351 4.528 4.390 4.538 111,755 4.4474 -0.88%
2022-08-03 0 4.540 4.420 4.620 4.430 4.640 85,000 381,700 4.4906 4.469 4.351 4.547 4.360 4.567 86,356 4.4201 -0.22%
2022-08-02 0 4.550 4.420 4.580 4.390 4.550 115,000 513,725 4.4672 4.479 4.351 4.508 4.321 4.479 116,835 4.3970 0.66%
2022-08-01 0 4.520 4.520 4.600 4.400 4.590 65,000 291,725 4.4881 4.449 4.449 4.528 4.331 4.518 66,037 4.4176 0.00%
2022-07-29 0 4.520 4.520 4.560 4.420 4.540 87,500 392,475 4.4854 4.449 4.449 4.488 4.351 4.469 88,896 4.4150 -0.66%
2022-07-28 0 4.550 4.540 4.550 4.440 4.550 75,000 338,250 4.5100 4.479 4.469 4.479 4.370 4.479 76,197 4.4392 0.66%
2022-07-27 0 4.520 4.520 4.650 4.410 4.690 142,500 645,975 4.5332 4.449 4.449 4.577 4.341 4.616 144,774 4.4620 1.57%
2022-07-26 0 4.450 4.450 4.540 4.410 4.550 65,000 292,625 4.5019 4.380 4.380 4.469 4.341 4.479 66,037 4.4312 -1.11%
2022-07-25 0 4.500 4.400 4.530 4.400 5.000 155,000 716,500 4.6226 4.429 4.331 4.459 4.331 4.921 157,473 4.5500 -1.10%
2022-07-22 0 4.550 4.500 4.640 4.500 4.650 342,500 1,572,775 4.5920 4.479 4.429 4.567 4.429 4.577 347,965 4.5199 -0.44%
2022-07-21 0 4.570 4.470 4.570 4.400 4.570 115,000 517,550 4.5004 4.498 4.400 4.498 4.331 4.498 116,835 4.4297 0.66%
2022-07-20 0 4.540 4.430 4.550 4.390 4.560 365,000 1,625,850 4.4544 4.469 4.360 4.479 4.321 4.488 370,824 4.3844 0.89%
2022-07-19 0 4.500 4.380 4.500 4.260 4.500 432,500 1,923,625 4.4477 4.429 4.311 4.429 4.193 4.429 439,401 4.3778 -0.88%
2022-07-18 0 4.540 4.290 4.550 4.150 4.550 635,000 2,757,625 4.3427 4.469 4.223 4.479 4.085 4.479 645,133 4.2745 2.02%
2022-07-15 0 4.450 4.420 4.450 4.250 4.630 810,000 3,616,500 4.4648 4.380 4.351 4.380 4.183 4.557 822,925 4.3947 -3.89%
2022-07-14 0 4.630 4.400 4.630 4.440 4.680 770,000 3,507,975 4.5558 4.557 4.331 4.557 4.370 4.606 782,287 4.4843 1.76%
2022-07-13 0 4.550 4.510 4.560 4.420 4.800 762,500 3,504,750 4.5964 4.479 4.439 4.488 4.351 4.725 774,667 4.5242 -2.36%
2022-07-12 0 4.660 4.570 4.720 4.570 4.880 785,000 3,650,225 4.6500 4.587 4.498 4.646 4.498 4.803 797,526 4.5769 -2.31%
2022-07-11 0 4.770 4.710 4.800 4.700 4.900 752,500 3,597,600 4.7809 4.695 4.636 4.725 4.626 4.823 764,508 4.7058 0.42%
2022-07-08 0 4.750 4.710 4.820 4.700 4.910 742,500 3,557,975 4.7919 4.675 4.636 4.744 4.626 4.833 754,348 4.7166 -2.46%
2022-07-07 0 4.870 4.800 4.870 4.780 4.990 787,500 3,839,725 4.8758 4.794 4.725 4.794 4.705 4.912 800,066 4.7993 1.25%
2022-07-06 0 4.810 4.810 4.910 4.810 5.010 860,000 4,202,000 4.8860 4.734 4.734 4.833 4.734 4.931 873,723 4.8093 -1.43%
2022-07-05 0 4.880 4.810 4.930 4.820 5.030 777,500 3,818,250 4.9109 4.803 4.734 4.853 4.744 4.951 789,906 4.8338 1.24%
2022-07-04 0 4.820 4.830 4.900 4.790 5.070 1,042,500 5,173,425 4.9625 4.744 4.754 4.823 4.715 4.990 1,059,135 4.8846 -4.17%
2022-06-30 0 5.030 4.940 5.030 4.850 5.090 947,500 4,733,225 4.9955 4.951 4.862 4.951 4.774 5.010 962,619 4.9170 2.03%
2022-06-29 0 4.930 4.920 5.100 4.920 5.100 790,000 3,975,700 5.0325 4.853 4.843 5.020 4.843 5.020 802,606 4.9535 -0.40%
2022-06-28 0 4.950 4.950 5.060 4.950 5.120 810,000 4,100,300 5.0621 4.872 4.872 4.981 4.872 5.040 822,925 4.9826 -2.94%
2022-06-27 0 5.100 5.030 5.100 5.030 5.140 725,000 3,674,825 5.0687 5.020 4.951 5.020 4.951 5.059 736,569 4.9891 1.39%
2022-06-24 0 5.030 5.000 5.070 4.960 5.060 717,500 3,599,500 5.0167 4.951 4.921 4.990 4.882 4.981 728,949 4.9379 0.20%
2022-06-23 0 5.020 5.000 5.050 4.960 5.060 722,500 3,635,325 5.0316 4.941 4.921 4.971 4.882 4.981 734,029 4.9526 0.60%
2022-06-22 0 4.990 4.990 5.120 4.980 5.150 937,500 4,736,850 5.0526 4.912 4.912 5.040 4.902 5.069 952,460 4.9733 -0.20%
2022-06-21 0 5.000 5.000 5.060 5.000 5.070 747,500 3,762,725 5.0337 4.921 4.921 4.981 4.921 4.990 759,428 4.9547 0.20%
2022-06-20 0 4.990 4.980 5.040 4.990 5.080 705,000 3,554,600 5.0420 4.912 4.902 4.961 4.912 5.000 716,250 4.9628 -0.20%
2022-06-17 0 5.000 4.980 5.080 4.930 5.170 705,000 3,556,000 5.0440 4.921 4.902 5.000 4.853 5.089 716,250 4.9647 -0.40%
2022-06-16 0 5.020 4.930 5.020 4.920 5.020 787,500 3,918,275 4.9756 4.941 4.853 4.941 4.843 4.941 800,066 4.8974 0.80%
2022-06-15 0 4.980 4.870 5.010 4.850 5.080 680,000 3,365,500 4.9493 4.902 4.794 4.931 4.774 5.000 690,851 4.8715 0.81%
2022-06-14 0 4.940 4.850 4.960 4.850 5.040 705,000 3,483,925 4.9417 4.862 4.774 4.882 4.774 4.961 716,250 4.8641 -0.60%
2022-06-13 0 4.970 4.900 5.030 4.860 5.090 755,000 3,764,500 4.9861 4.892 4.823 4.951 4.784 5.010 767,047 4.9078 -0.80%
2022-06-10 0 5.010 4.920 5.020 4.920 5.060 737,500 3,686,550 4.9987 4.931 4.843 4.941 4.843 4.981 749,268 4.9202 -0.20%
2022-06-09 0 5.020 4.940 5.020 4.940 5.130 737,500 3,716,675 5.0396 4.941 4.862 4.941 4.862 5.049 749,268 4.9604 -2.33%
2022-06-08 0 5.140 5.000 5.140 5.000 5.240 692,500 3,540,975 5.1133 5.059 4.921 5.059 4.921 5.158 703,550 5.0330 -0.19%
2022-06-07 0 5.150 5.060 5.100 4.980 5.240 1,112,500 5,712,125 5.1345 5.069 4.981 5.020 4.902 5.158 1,130,252 5.0539 1.58%
2022-06-06 0 5.070 5.010 5.070 4.620 5.080 1,152,500 5,626,125 4.8817 4.990 4.931 4.990 4.547 5.000 1,170,890 4.8050 9.50%
2022-06-02 0 4.630 4.620 4.670 4.600 4.680 857,500 3,985,300 4.6476 4.557 4.547 4.597 4.528 4.606 871,183 4.5746 0.87%
2022-06-01 0 4.590 4.550 4.650 4.430 4.650 805,000 3,689,900 4.5837 4.518 4.479 4.577 4.360 4.577 817,845 4.5117 2.46%
2022-05-31 0 4.480 4.480 4.560 4.480 4.840 742,500 3,385,625 4.5598 4.410 4.410 4.488 4.410 4.764 754,348 4.4881 -1.75%
2022-05-30 0 4.560 4.500 4.680 4.500 4.710 745,000 3,436,450 4.6127 4.488 4.429 4.606 4.429 4.636 756,888 4.5402 -2.36%
2022-05-27 0 4.670 4.630 4.670 4.640 4.790 645,441 3,039,824 4.7097 4.597 4.557 4.597 4.567 4.715 655,740 4.6357 -2.10%
2022-05-26 0 4.770 4.710 4.770 4.600 4.890 622,500 2,927,475 4.7028 4.695 4.636 4.695 4.528 4.813 632,433 4.6289 1.06%
2022-05-25 0 4.720 4.660 4.740 4.660 4.990 977,500 4,625,125 4.7316 4.646 4.587 4.666 4.587 4.912 993,098 4.6573 0.85%
2022-05-24 0 4.680 4.680 4.790 4.650 4.860 665,000 3,177,425 4.7781 4.606 4.606 4.715 4.577 4.784 675,611 4.7030 -3.51%
2022-05-23 0 4.850 4.720 4.900 4.520 4.960 1,247,500 5,914,025 4.7407 4.774 4.646 4.823 4.449 4.882 1,267,406 4.6662 4.30%
2022-05-20 0 4.650 4.650 4.710 4.500 5.200 2,017,500 9,551,925 4.7345 4.577 4.577 4.636 4.429 5.118 2,049,693 4.6602 4.97%
2022-05-19 0 4.430 4.430 4.440 4.070 4.440 1,182,500 5,029,750 4.2535 4.360 4.360 4.370 4.006 4.370 1,201,369 4.1867 3.99%
2022-05-18 0 4.260 4.150 4.260 4.140 4.290 1,012,500 4,266,725 4.2140 4.193 4.085 4.193 4.075 4.223 1,028,656 4.1479 0.71%
2022-05-17 0 4.230 4.130 4.230 4.130 4.290 867,500 3,675,075 4.2364 4.164 4.065 4.164 4.065 4.223 881,343 4.1699 0.71%
2022-05-16 0 4.200 4.200 4.280 4.200 4.430 494,559 2,118,461 4.2835 4.134 4.134 4.213 4.134 4.360 502,451 4.2163 -1.87%
2022-05-13 0 4.280 4.200 4.280 4.010 4.340 1,197,500 4,984,750 4.1626 4.213 4.134 4.213 3.947 4.272 1,216,608 4.0973 3.13%
2022-05-12 0 4.150 4.000 4.150 3.930 4.180 830,000 3,377,600 4.0694 4.085 3.937 4.085 3.868 4.114 843,244 4.0055 -0.48%
2022-05-11 0 4.170 4.050 4.170 4.050 4.350 216,500 896,425 4.1405 4.105 3.986 4.105 3.986 4.282 219,955 4.0755 -0.24%
2022-05-10 0 4.180 4.040 4.180 4.000 4.200 1,147,500 4,711,300 4.1057 4.114 3.977 4.114 3.937 4.134 1,165,810 4.0412 -6.28%
2022-05-06 0 4.460 4.320 4.460 3.900 4.470 3,165,000 13,274,175 4.1941 4.390 4.252 4.390 3.839 4.400 3,215,503 4.1282 10.12%
2022-05-05 0 4.050 4.000 4.050 3.780 4.160 3,060,000 12,325,650 4.0280 3.986 3.937 3.986 3.721 4.095 3,108,828 3.9647 1.50%
2022-05-04 0 3.990 3.990 4.040 3.740 4.170 5,311,000 21,200,770 3.9919 3.927 3.927 3.977 3.681 4.105 5,395,747 3.9292 6.68%
2022-05-03 0 3.740 3.670 3.740 2.820 3.880 7,312,500 25,682,850 3.5122 3.681 3.612 3.681 2.776 3.819 7,429,184 3.4570 33.10%
2022-04-29 0 2.810 2.810 2.840 2.500 3.260 6,877,500 19,632,850 2.8546 2.766 2.766 2.795 2.461 3.209 6,987,243 2.8098 -3.10%
2022-04-28 0 2.900 2.900 2.970 1.200 3.140 53,780,000 120,750,750 2.2453 2.854 2.854 2.923 1.181 3.091 54,638,159 2.2100 176.19%
2022-04-27 0 1.050 1.050 1.430 0.800 4.720 12,090,000 20,694,425 1.7117 1.034 1.034 1.408 0.787 4.646 12,282,918 1.6848 -78.03%
2022-04-26 0 4.780 4.530 4.780 4.470 4.780 1,100,000 5,038,500 4.5805 4.705 4.459 4.705 4.400 4.705 1,117,553 4.5085 4.82%
2022-04-25 0 4.560 4.500 4.560 4.400 4.750 2,337,500 10,468,950 4.4787 4.488 4.429 4.488 4.331 4.675 2,374,799 4.4084 -4.40%
2022-04-22 0 4.770 4.760 4.770 4.570 4.880 752,500 3,582,725 4.7611 4.695 4.685 4.695 4.498 4.803 764,508 4.6863 -2.45%
2022-04-21 0 4.890 4.830 4.890 4.820 5.060 855,000 4,235,075 4.9533 4.813 4.754 4.813 4.744 4.981 868,643 4.8755 -3.17%
2022-04-20 0 5.050 5.000 5.200 5.010 5.160 1,017,500 5,175,275 5.0863 4.971 4.921 5.118 4.931 5.079 1,033,736 5.0064 -1.94%
2022-04-19 0 5.150 5.060 5.150 4.970 5.250 1,812,500 9,333,050 5.1493 5.069 4.981 5.069 4.892 5.168 1,841,422 5.0684 -2.65%
2022-04-14 0 5.290 5.250 5.290 5.250 5.390 1,060,000 5,628,350 5.3098 5.207 5.168 5.207 5.168 5.305 1,076,914 5.2264 0.76%
2022-04-13 0 5.250 5.110 5.250 4.980 5.250 1,165,000 5,906,425 5.0699 5.168 5.030 5.168 4.902 5.168 1,183,590 4.9903 4.37%
2022-04-12 0 5.030 4.950 5.100 4.920 5.090 1,030,000 5,131,625 4.9822 4.951 4.872 5.020 4.843 5.010 1,046,436 4.9039 0.40%
2022-04-11 0 5.010 4.950 5.080 4.950 5.140 1,865,000 9,427,275 5.0548 4.931 4.872 5.000 4.872 5.059 1,894,759 4.9754 -2.53%
2022-04-08 0 5.140 5.100 5.140 5.080 5.180 300,000 1,541,250 5.1375 5.059 5.020 5.059 5.000 5.099 304,787 5.0568 -0.19%
2022-04-07 0 5.150 5.110 5.160 5.080 5.200 670,000 3,456,700 5.1593 5.069 5.030 5.079 5.000 5.118 680,691 5.0782 0.19%
2022-04-06 0 5.140 5.080 5.150 5.040 5.190 1,307,500 6,683,750 5.1119 5.059 5.000 5.069 4.961 5.108 1,328,364 5.0316 1.58%
2022-04-04 0 5.060 5.000 5.140 4.530 5.160 1,747,500 8,512,650 4.8713 4.981 4.921 5.059 4.459 5.079 1,775,385 4.7948 11.45%
2022-04-01 0 4.540 4.510 4.540 4.400 4.560 460,000 2,070,425 4.5009 4.469 4.439 4.469 4.331 4.488 467,340 4.4302 0.89%
2022-03-31 0 4.500 4.500 4.510 4.430 4.600 405,000 1,829,750 4.5179 4.429 4.429 4.439 4.360 4.528 411,463 4.4469 -0.44%
2022-03-30 0 4.520 4.520 4.660 4.470 4.630 1,555,000 7,100,950 4.5665 4.449 4.449 4.587 4.400 4.557 1,579,813 4.4948 -0.66%
2022-03-29 0 4.550 4.510 4.550 4.480 4.650 1,237,500 5,603,550 4.5281 4.479 4.439 4.479 4.410 4.577 1,257,247 4.4570 -0.44%
2022-03-28 0 4.570 4.510 4.570 4.240 4.580 1,660,000 7,156,375 4.3111 4.498 4.439 4.498 4.173 4.508 1,686,488 4.2434 1.78%
2022-03-25 0 4.490 4.450 4.490 4.340 4.580 1,150,000 5,135,200 4.4654 4.419 4.380 4.419 4.272 4.508 1,168,350 4.3953 -0.22%
2022-03-24 0 4.500 4.480 4.540 4.340 4.650 3,387,500 14,900,600 4.3987 4.429 4.410 4.469 4.272 4.577 3,441,554 4.3296 0.00%
2022-03-23 0 4.500 4.420 4.570 4.440 4.690 962,500 4,331,350 4.5001 4.429 4.351 4.498 4.370 4.616 977,858 4.4294 0.22%
2022-03-22 0 4.490 4.450 4.490 4.290 4.490 1,540,000 6,709,400 4.3568 4.419 4.380 4.419 4.223 4.419 1,564,574 4.2883 1.58%
2022-03-21 0 4.420 4.400 4.420 4.280 4.510 2,052,500 8,943,600 4.3574 4.351 4.331 4.351 4.213 4.439 2,085,251 4.2890 -0.90%
2022-03-18 0 4.460 4.420 4.480 4.360 4.690 940,000 4,284,725 4.5582 4.390 4.351 4.410 4.292 4.616 954,999 4.4866 -5.51%
2022-03-17 0 4.720 4.650 4.720 4.540 4.880 352,500 1,656,725 4.6999 4.646 4.577 4.646 4.469 4.803 358,125 4.6261 2.61%
2022-03-16 0 4.600 4.590 4.760 4.180 4.690 1,395,000 6,077,075 4.3563 4.528 4.518 4.685 4.114 4.616 1,417,260 4.2879 6.98%
2022-03-15 0 4.300 4.300 4.310 4.180 4.430 3,447,500 14,846,125 4.3063 4.232 4.232 4.242 4.114 4.360 3,502,511 4.2387 -4.02%
2022-03-14 0 4.480 4.480 4.510 4.410 4.650 2,180,000 9,746,325 4.4708 4.410 4.410 4.439 4.341 4.577 2,214,786 4.4006 -5.29%
2022-03-11 0 4.730 4.510 4.550 4.440 4.730 1,775,000 8,062,350 4.5422 4.656 4.439 4.479 4.370 4.656 1,803,323 4.4708 0.00%
2022-03-10 0 4.730 4.630 4.750 4.640 4.980 1,005,000 4,737,650 4.7141 4.656 4.557 4.675 4.567 4.902 1,021,037 4.6400 -0.21%
2022-03-09 0 4.740 4.610 4.780 4.600 4.870 950,000 4,527,500 4.7658 4.666 4.538 4.705 4.528 4.794 965,159 4.6909 -2.87%
2022-03-08 0 4.880 4.880 4.900 4.880 5.380 1,452,500 7,387,500 5.0861 4.803 4.803 4.823 4.803 5.296 1,475,677 5.0062 -7.75%
2022-03-07 0 5.290 5.200 5.290 5.210 5.510 1,915,000 10,212,875 5.3331 5.207 5.118 5.207 5.128 5.423 1,945,557 5.2493 -3.99%
2022-03-04 0 5.510 5.350 5.510 5.350 5.600 587,500 3,234,375 5.5053 5.423 5.266 5.423 5.266 5.512 596,875 5.4189 1.85%
2022-03-03 0 5.410 5.410 5.540 5.300 5.660 1,385,000 7,602,975 5.4895 5.325 5.325 5.453 5.217 5.571 1,407,100 5.4033 2.85%
2022-03-02 0 5.260 5.210 5.270 5.160 5.600 1,450,000 7,882,725 5.4364 5.177 5.128 5.187 5.079 5.512 1,473,137 5.3510 -5.05%
2022-03-01 0 5.540 5.490 5.590 5.490 5.670 595,000 3,310,150 5.5633 5.453 5.404 5.502 5.404 5.581 604,494 5.4759 -1.60%
2022-02-28 0 5.630 5.450 5.630 5.480 5.800 1,365,000 7,656,800 5.6094 5.542 5.364 5.542 5.394 5.709 1,386,781 5.5213 -2.60%
2022-02-25 0 5.780 5.780 5.800 5.660 5.960 962,500 5,613,775 5.8325 5.689 5.689 5.709 5.571 5.866 977,858 5.7409 0.35%
2022-02-24 0 5.760 5.650 5.760 5.750 6.080 642,500 3,839,950 5.9766 5.670 5.561 5.670 5.660 5.985 652,752 5.8827 -4.48%
2022-02-23 0 6.030 6.030 6.050 5.900 6.170 1,020,000 6,146,075 6.0256 5.935 5.935 5.955 5.807 6.073 1,036,276 5.9309 2.20%
2022-02-22 0 5.900 5.900 5.920 5.810 5.970 1,230,000 7,258,225 5.9010 5.807 5.807 5.827 5.719 5.876 1,249,627 5.8083 1.37%
2022-02-21 0 5.820 5.820 5.940 5.700 6.000 1,282,500 7,486,375 5.8373 5.729 5.729 5.847 5.610 5.906 1,302,965 5.7456 2.11%
2022-02-18 0 5.700 5.660 5.700 5.570 5.890 1,502,500 8,691,500 5.7847 5.610 5.571 5.610 5.483 5.797 1,526,475 5.6938 1.42%
2022-02-17 0 5.620 5.610 5.630 5.500 5.640 607,500 3,391,950 5.5835 5.532 5.522 5.542 5.414 5.551 617,194 5.4958 1.63%
2022-02-16 0 5.530 5.530 5.550 4.960 5.670 3,237,500 17,185,450 5.3082 5.443 5.443 5.463 4.882 5.581 3,289,160 5.2249 11.49%
2022-02-15 0 4.960 4.960 5.050 4.960 5.120 1,152,500 5,843,850 5.0706 4.882 4.882 4.971 4.882 5.040 1,170,890 4.9909 -1.78%
2022-02-14 0 5.050 5.050 5.100 5.040 5.150 885,000 4,500,200 5.0850 4.971 4.971 5.020 4.961 5.069 899,122 5.0051 -0.79%
2022-02-11 0 5.090 5.030 5.150 5.020 5.150 1,050,000 5,341,825 5.0875 5.010 4.951 5.069 4.941 5.069 1,066,755 5.0075 0.59%
2022-02-10 0 5.060 5.020 5.070 4.940 5.080 527,500 2,656,275 5.0356 4.981 4.941 4.990 4.862 5.000 535,917 4.9565 2.43%
2022-02-09 0 4.940 4.880 4.940 4.750 4.950 2,237,500 10,903,425 4.8730 4.862 4.803 4.862 4.675 4.872 2,273,203 4.7965 4.00%
2022-02-08 0 4.750 4.720 4.860 4.730 4.850 1,060,000 5,065,775 4.7790 4.675 4.646 4.784 4.656 4.774 1,076,914 4.7040 -1.86%
2022-02-07 0 4.840 4.780 4.940 4.780 4.920 1,027,500 4,964,650 4.8318 4.764 4.705 4.862 4.705 4.843 1,043,896 4.7559 -2.02%
2022-02-04 0 4.940 4.830 4.940 4.570 4.940 3,125,000 14,646,725 4.6870 4.862 4.754 4.862 4.498 4.862 3,174,865 4.6133 7.86%
2022-01-31 0 4.580 4.570 4.590 4.460 4.580 2,137,500 9,606,275 4.4942 4.508 4.498 4.518 4.390 4.508 2,171,608 4.4236 0.88%
2022-01-28 0 4.540 4.540 4.550 4.340 4.580 1,535,000 6,822,000 4.4443 4.469 4.469 4.479 4.272 4.508 1,559,494 4.3745 -0.87%
2022-01-27 0 4.580 4.560 4.670 4.410 4.580 1,265,000 5,636,100 4.4554 4.508 4.488 4.597 4.341 4.508 1,285,185 4.3854 0.00%
2022-01-26 0 4.580 4.490 4.580 4.480 4.600 1,177,500 5,340,675 4.5356 4.508 4.419 4.508 4.410 4.528 1,196,289 4.4644 0.22%
2022-01-25 0 4.570 4.450 4.570 4.470 4.570 2,252,500 10,129,150 4.4968 4.498 4.380 4.498 4.400 4.498 2,288,443 4.4262 0.00%
2022-01-24 0 4.570 4.500 4.570 4.480 4.610 2,075,000 9,398,125 4.5292 4.498 4.429 4.498 4.410 4.538 2,108,110 4.4581 -1.72%
2022-01-21 0 4.650 4.600 4.650 4.580 4.750 410,000 1,894,825 4.6215 4.577 4.528 4.577 4.508 4.675 416,542 4.5489 1.09%
2022-01-20 0 4.600 4.570 4.620 4.560 4.610 1,570,000 7,206,675 4.5902 4.528 4.498 4.547 4.488 4.538 1,595,052 4.5181 0.00%
2022-01-19 0 4.600 4.570 4.640 4.520 4.640 1,697,500 7,770,425 4.5776 4.528 4.498 4.567 4.449 4.567 1,724,587 4.5057 0.00%
2022-01-18 0 4.600 4.550 4.660 4.530 4.640 535,000 2,439,575 4.5600 4.528 4.479 4.587 4.459 4.567 543,537 4.4883 0.00%
2022-01-17 0 4.600 4.580 4.650 4.520 4.780 1,212,500 5,587,225 4.6080 4.528 4.508 4.577 4.449 4.705 1,231,848 4.5356 0.00%
2022-01-14 0 4.600 4.580 4.650 4.530 4.660 700,000 3,221,300 4.6019 4.528 4.508 4.577 4.459 4.587 711,170 4.5296 0.00%
2022-01-13 0 4.600 4.560 4.600 4.520 4.640 1,470,000 6,730,575 4.5786 4.528 4.488 4.528 4.449 4.567 1,493,457 4.5067 -0.86%
2022-01-12 0 4.640 4.600 4.660 4.610 4.700 1,137,500 5,292,000 4.6523 4.567 4.528 4.587 4.538 4.626 1,155,651 4.5792 0.22%
2022-01-11 0 4.630 4.630 4.660 4.590 4.740 1,737,500 8,072,150 4.6458 4.557 4.557 4.587 4.518 4.666 1,765,225 4.5729 -1.70%
2022-01-10 0 4.710 4.700 4.710 4.290 4.760 2,170,000 9,973,325 4.5960 4.636 4.626 4.636 4.223 4.685 2,204,626 4.5238 -0.84%
2022-01-07 0 4.750 4.710 4.760 4.640 4.820 2,050,000 9,639,100 4.7020 4.675 4.636 4.685 4.567 4.744 2,082,712 4.6281 1.06%
2022-01-06 0 4.700 4.580 4.700 4.530 4.710 822,500 3,795,650 4.6148 4.626 4.508 4.626 4.459 4.636 835,624 4.5423 2.62%
2022-01-05 0 4.580 4.500 4.630 4.450 4.630 1,450,000 6,551,725 4.5184 4.508 4.429 4.557 4.380 4.557 1,473,137 4.4475 0.00%
2022-01-04 0 4.580 4.530 4.620 4.550 4.740 917,500 4,225,700 4.6057 4.508 4.459 4.547 4.479 4.666 932,140 4.5333 -2.14%
2022-01-03 0 4.680 4.680 4.800 4.630 4.840 1,142,500 5,430,975 4.7536 4.606 4.606 4.725 4.557 4.764 1,160,731 4.6789 -1.27%
2021-12-31 0 4.740 4.630 4.760 4.650 4.850 430,000 2,034,300 4.7309 4.666 4.557 4.685 4.577 4.774 436,861 4.6566 2.16%
2021-12-30 0 4.640 4.640 4.840 4.640 4.900 1,610,000 7,557,575 4.6941 4.567 4.567 4.764 4.567 4.823 1,635,691 4.6204 -2.52%
2021-12-29 0 4.760 4.760 4.870 4.760 4.930 1,092,500 5,296,475 4.8480 4.685 4.685 4.794 4.685 4.853 1,109,933 4.7719 -3.84%
2021-12-28 0 4.950 4.850 4.950 4.890 4.980 1,127,500 5,567,275 4.9377 4.872 4.774 4.872 4.813 4.902 1,145,491 4.8602 0.41%
2021-12-24 0 4.930 4.810 4.990 4.750 4.990 1,125,000 5,412,500 4.8111 4.853 4.734 4.912 4.675 4.912 1,142,951 4.7355 3.35%
2021-12-23 0 4.770 4.660 4.780 4.590 4.780 2,737,500 12,849,650 4.6939 4.695 4.587 4.705 4.518 4.705 2,781,182 4.6202 0.42%
2021-12-22 0 4.750 4.600 4.750 4.550 4.750 1,007,500 4,685,225 4.6503 4.675 4.528 4.675 4.479 4.675 1,023,577 4.5773 1.50%
2021-12-21 0 4.680 4.530 4.690 4.440 4.680 825,000 3,706,700 4.4930 4.606 4.459 4.616 4.370 4.606 838,164 4.4224 3.31%
2021-12-20 0 4.530 4.480 4.530 4.420 4.750 1,820,000 8,205,325 4.5084 4.459 4.410 4.459 4.351 4.675 1,849,041 4.4376 -4.03%
2021-12-17 0 4.720 4.670 4.780 4.700 4.890 977,500 4,663,750 4.7711 4.646 4.597 4.705 4.626 4.813 993,098 4.6962 -1.67%
2021-12-16 0 4.800 4.730 4.810 4.600 4.880 992,500 4,711,300 4.7469 4.725 4.656 4.734 4.528 4.803 1,008,337 4.6723 0.63%
2021-12-15 0 4.770 4.670 4.810 4.700 4.970 1,440,000 6,948,425 4.8253 4.695 4.597 4.734 4.626 4.892 1,462,978 4.7495 -1.65%
2021-12-14 0 4.850 4.730 4.880 4.600 4.870 877,500 4,160,290 4.7411 4.774 4.656 4.803 4.528 4.794 891,502 4.6666 1.68%
2021-12-13 0 4.770 4.770 5.000 4.750 4.990 1,845,000 9,003,900 4.8802 4.695 4.695 4.921 4.675 4.912 1,874,440 4.8035 -1.85%
2021-12-10 0 4.860 4.800 4.900 4.840 5.120 665,000 3,303,125 4.9671 4.784 4.725 4.823 4.764 5.040 675,611 4.8891 -0.41%
2021-12-09 0 4.880 4.880 4.990 4.850 5.110 655,000 3,220,425 4.9167 4.803 4.803 4.912 4.774 5.030 665,452 4.8395 0.00%
2021-12-08 0 4.880 4.730 4.740 4.690 4.880 1,345,000 6,412,000 4.7673 4.803 4.656 4.666 4.616 4.803 1,366,462 4.6924 3.17%
2021-12-07 0 4.730 4.730 4.790 4.640 4.800 1,440,000 6,781,900 4.7097 4.656 4.656 4.715 4.567 4.725 1,462,978 4.6357 0.64%
2021-12-06 0 4.700 4.700 4.830 4.650 4.840 1,887,500 9,019,650 4.7786 4.626 4.626 4.754 4.577 4.764 1,917,619 4.7036 -2.08%
2021-12-03 0 4.800 4.760 4.830 4.800 5.070 682,500 3,329,775 4.8788 4.725 4.685 4.754 4.725 4.990 693,391 4.8022 -2.04%
2021-12-02 0 4.900 4.780 5.090 4.780 5.120 1,230,000 6,034,750 4.9063 4.823 4.705 5.010 4.705 5.040 1,249,627 4.8292 0.41%
2021-12-01 0 4.880 4.850 5.000 4.770 5.010 1,985,000 9,599,250 4.8359 4.803 4.774 4.921 4.695 4.931 2,016,674 4.7599 -2.01%
2021-11-30 0 4.980 4.950 5.000 4.980 5.540 1,672,500 8,828,450 5.2786 4.902 4.872 4.921 4.902 5.453 1,699,188 5.1957 -6.92%
2021-11-29 0 5.350 5.320 5.400 5.220 5.450 1,855,000 9,952,150 5.3650 5.266 5.236 5.315 5.138 5.364 1,884,600 5.2808 -1.83%
2021-11-26 0 5.450 5.260 5.450 5.330 5.750 1,430,000 8,058,650 5.6354 5.364 5.177 5.364 5.246 5.660 1,452,818 5.5469 -5.22%
2021-11-25 0 5.750 5.670 5.750 5.660 5.790 865,000 4,972,925 5.7490 5.660 5.581 5.660 5.571 5.699 878,803 5.6588 1.59%
2021-11-24 0 5.660 5.600 5.690 5.360 5.690 3,225,000 17,833,700 5.5298 5.571 5.512 5.601 5.276 5.601 3,276,461 5.4430 1.25%
2021-11-23 0 5.590 5.460 5.650 5.390 5.690 1,055,000 5,885,350 5.5785 5.502 5.374 5.561 5.305 5.601 1,071,834 5.4909 3.14%
2021-11-22 0 5.420 5.400 5.450 5.350 5.490 2,242,500 12,152,525 5.4192 5.335 5.315 5.364 5.266 5.404 2,278,283 5.3341 1.31%
2021-11-19 0 5.350 5.220 5.350 5.000 5.350 1,382,500 7,214,425 5.2184 5.266 5.138 5.266 4.921 5.266 1,404,560 5.1364 6.57%
2021-11-18 0 5.020 5.000 5.080 4.900 5.150 1,980,000 10,065,175 5.0834 4.941 4.921 5.000 4.823 5.069 2,011,595 5.0036 -0.40%
2021-11-17 0 5.040 5.040 5.060 4.780 5.050 1,180,000 5,766,450 4.8868 4.961 4.961 4.981 4.705 4.971 1,198,829 4.8101 5.44%
2021-11-16 0 4.780 4.660 4.890 4.530 4.890 2,385,000 11,110,575 4.6585 4.705 4.587 4.813 4.459 4.813 2,423,057 4.5854 3.69%
2021-11-15 0 4.610 4.600 4.690 4.550 4.780 1,490,000 6,913,100 4.6397 4.538 4.528 4.616 4.479 4.705 1,513,776 4.5668 0.00%
2021-11-12 0 4.610 4.610 4.720 4.610 5.080 1,385,000 6,602,850 4.7674 4.538 4.538 4.646 4.538 5.000 1,407,100 4.6925 -4.75%
2021-11-11 0 4.840 4.840 4.860 4.640 4.990 1,657,500 7,923,225 4.7802 4.764 4.764 4.784 4.567 4.912 1,683,948 4.7051 0.00%
2021-11-10 0 4.840 4.800 4.870 4.770 5.190 1,987,500 9,938,250 5.0004 4.764 4.725 4.794 4.695 5.108 2,019,214 4.9218 -6.02%
2021-11-09 0 5.150 5.100 5.230 5.100 5.220 927,500 4,777,250 5.1507 5.069 5.020 5.148 5.020 5.138 942,300 5.0698 0.98%
2021-11-08 0 5.100 5.100 5.170 5.070 5.230 1,075,000 5,484,575 5.1019 5.020 5.020 5.089 4.990 5.148 1,092,154 5.0218 -0.20%
2021-11-05 0 5.110 5.070 5.170 5.110 5.250 787,500 4,092,950 5.1974 5.030 4.990 5.089 5.030 5.168 800,066 5.1158 -0.39%
2021-11-04 0 5.130 5.130 5.220 5.100 5.250 1,187,500 6,162,375 5.1894 5.049 5.049 5.138 5.020 5.168 1,206,449 5.1079 -0.39%
2021-11-03 0 5.150 5.050 5.200 5.060 5.200 840,000 4,295,925 5.1142 5.069 4.971 5.118 4.981 5.118 853,404 5.0339 0.98%
2021-11-02 0 5.100 5.040 5.150 5.060 5.230 1,782,500 9,206,700 5.1650 5.020 4.961 5.069 4.981 5.148 1,810,943 5.0839 -1.54%
2021-11-01 0 5.180 5.070 5.180 5.020 5.200 1,572,500 7,981,300 5.0755 5.099 4.990 5.099 4.941 5.118 1,597,592 4.9958 2.17%
2021-10-29 0 5.070 5.060 5.110 5.050 5.210 1,245,000 6,349,850 5.1003 4.990 4.981 5.030 4.971 5.128 1,264,866 5.0202 -2.12%
2021-10-28 0 5.180 5.150 5.230 5.130 5.290 735,000 3,840,700 5.2254 5.099 5.069 5.148 5.049 5.207 746,728 5.1434 -0.38%
2021-10-27 0 5.200 5.200 5.300 5.200 5.300 3,075,000 16,153,750 5.2533 5.118 5.118 5.217 5.118 5.217 3,124,067 5.1707 -0.19%
2021-10-26 0 5.210 5.210 5.280 5.060 5.280 1,055,000 5,468,575 5.1835 5.128 5.128 5.197 4.981 5.197 1,071,834 5.1021 1.76%
2021-10-25 0 5.120 5.090 5.220 5.070 5.280 2,492,500 12,824,925 5.1454 5.040 5.010 5.138 4.990 5.197 2,532,272 5.0646 -3.03%
2021-10-22 0 5.280 5.120 5.290 5.130 5.290 1,250,000 6,482,850 5.1863 5.197 5.040 5.207 5.049 5.207 1,269,946 5.1048 0.96%
2021-10-21 0 5.230 5.110 5.250 5.060 5.470 957,500 5,057,775 5.2823 5.148 5.030 5.168 4.981 5.384 972,779 5.1993 -0.76%
2021-10-20 0 5.270 5.270 5.340 5.200 5.350 1,390,000 7,333,925 5.2762 5.187 5.187 5.256 5.118 5.266 1,412,180 5.1933 0.00%
2021-10-19 0 5.270 5.210 5.280 5.090 5.270 2,260,000 11,682,425 5.1692 5.187 5.128 5.197 5.010 5.187 2,296,062 5.0880 3.54%
2021-10-18 0 5.090 5.040 5.100 4.990 5.100 3,155,000 15,903,375 5.0407 5.010 4.961 5.020 4.912 5.020 3,205,344 4.9615 1.80%
2021-10-15 0 5.000 4.860 5.020 4.800 5.020 2,265,000 11,004,900 4.8587 4.921 4.784 4.941 4.725 4.941 2,301,142 4.7824 2.04%
2021-10-12 0 4.900 4.740 4.900 4.670 4.900 2,675,000 12,751,675 4.7670 4.823 4.666 4.823 4.597 4.823 2,717,685 4.6921 2.08%
2021-10-11 0 4.800 4.800 4.850 4.720 4.970 2,392,500 11,548,850 4.8271 4.725 4.725 4.774 4.646 4.892 2,430,677 4.7513 -3.42%
2021-10-08 0 4.970 4.800 4.970 4.610 4.970 3,717,500 17,516,600 4.7119 4.892 4.725 4.892 4.538 4.892 3,776,820 4.6379 1.43%
2021-10-07 0 4.900 4.760 4.900 4.770 4.950 3,457,500 16,689,875 4.8272 4.823 4.685 4.823 4.695 4.872 3,512,671 4.7513 -1.01%
2021-10-06 0 4.950 4.810 4.950 4.780 4.990 1,982,500 9,658,075 4.8717 4.872 4.734 4.872 4.705 4.912 2,014,134 4.7951 0.81%
2021-10-05 0 4.910 4.560 4.910 4.570 4.910 3,842,500 18,179,475 4.7312 4.833 4.488 4.833 4.498 4.833 3,903,814 4.6568 0.82%
2021-10-04 0 4.870 4.690 4.880 4.610 4.870 1,230,000 5,807,825 4.7218 4.794 4.616 4.803 4.538 4.794 1,249,627 4.6476 1.88%
2021-09-30 0 4.780 4.670 4.790 4.420 4.780 2,532,500 11,504,575 4.5428 4.705 4.597 4.715 4.351 4.705 2,572,911 4.4714 3.91%
2021-09-29 0 4.600 4.490 4.600 4.140 4.600 1,382,500 5,999,800 4.3398 4.528 4.419 4.528 4.075 4.528 1,404,560 4.2717 0.22%
2021-09-28 0 4.590 4.530 4.590 4.550 4.700 1,437,500 6,625,025 4.6087 4.518 4.459 4.518 4.479 4.626 1,460,438 4.5363 -0.86%
2021-09-27 0 4.630 4.460 4.630 4.480 4.900 2,107,500 9,733,900 4.6187 4.557 4.390 4.557 4.410 4.823 2,141,129 4.5462 -4.14%
2021-09-24 0 4.830 4.710 4.840 4.600 4.870 2,757,500 13,119,850 4.7579 4.754 4.636 4.764 4.528 4.794 2,801,501 4.6832 0.84%
2021-09-23 0 4.790 4.750 4.850 4.770 5.000 1,845,000 8,964,125 4.8586 4.715 4.675 4.774 4.695 4.921 1,874,440 4.7823 -2.04%
2021-09-21 0 4.890 4.810 4.890 4.770 4.980 1,960,000 9,473,825 4.8336 4.813 4.734 4.813 4.695 4.902 1,991,275 4.7577 0.62%
2021-09-20 0 4.860 4.710 4.900 4.500 4.860 1,737,500 8,001,425 4.6051 4.784 4.636 4.823 4.429 4.784 1,765,225 4.5328 1.25%
2021-09-17 0 4.800 4.610 4.810 4.600 4.800 1,920,000 9,010,625 4.6930 4.725 4.538 4.734 4.528 4.725 1,950,637 4.6193 3.00%
2021-09-16 0 4.660 4.560 4.670 4.550 4.680 1,087,500 5,031,450 4.6266 4.587 4.488 4.597 4.479 4.606 1,104,853 4.5540 -0.64%
2021-09-15 0 4.690 4.620 4.700 4.630 4.800 1,397,500 6,548,250 4.6857 4.616 4.547 4.626 4.557 4.725 1,419,800 4.6121 -0.64%
2021-09-14 0 4.720 4.720 4.800 4.720 4.940 1,552,500 7,498,550 4.8300 4.646 4.646 4.725 4.646 4.862 1,577,273 4.7541 -3.28%
2021-09-13 0 4.880 4.890 4.990 4.880 5.080 1,645,000 8,208,150 4.9898 4.803 4.813 4.912 4.803 5.000 1,671,249 4.9114 -3.75%
2021-09-10 0 5.070 4.950 5.070 4.950 5.080 1,675,000 8,417,950 5.0256 4.990 4.872 4.990 4.872 5.000 1,701,728 4.9467 2.42%
2021-09-09 0 4.950 4.900 4.940 4.950 5.020 900,000 4,513,275 5.0148 4.872 4.823 4.862 4.872 4.941 914,361 4.9360 0.00%
2021-09-08 0 4.950 4.960 5.010 4.950 5.070 1,255,000 6,315,125 5.0320 4.872 4.882 4.931 4.872 4.990 1,275,026 4.9529 -0.60%
2021-09-07 0 4.980 4.970 5.040 4.960 5.100 1,495,000 7,509,975 5.0234 4.902 4.892 4.961 4.882 5.020 1,518,855 4.9445 -0.99%
2021-09-06 0 5.030 4.970 5.040 4.960 5.100 1,957,500 9,869,150 5.0417 4.951 4.892 4.961 4.882 5.020 1,988,736 4.9625 0.00%
2021-09-03 0 5.030 4.950 5.040 4.890 5.150 2,187,500 11,002,125 5.0295 4.951 4.872 4.961 4.813 5.069 2,222,406 4.9505 1.21%
2021-09-02 0 4.970 4.970 5.000 4.860 5.070 1,207,500 5,989,475 4.9602 4.892 4.892 4.921 4.784 4.990 1,226,768 4.8823 -0.40%
2021-09-01 0 4.990 4.920 5.070 4.850 5.100 2,112,500 10,493,025 4.9671 4.912 4.843 4.990 4.774 5.020 2,146,209 4.8891 -2.35%
2021-08-31 0 5.110 4.980 5.110 4.900 5.150 2,700,000 13,382,000 4.9563 5.030 4.902 5.030 4.823 5.069 2,743,083 4.8785 1.59%
2021-08-30 0 5.030 4.850 5.030 4.850 5.030 3,217,500 15,967,525 4.9627 4.951 4.774 4.951 4.774 4.951 3,268,841 4.8848 2.86%
2021-08-27 0 4.890 4.850 4.900 4.810 4.990 2,050,000 10,046,750 4.9009 4.813 4.774 4.823 4.734 4.912 2,082,712 4.8239 -1.21%
2021-08-26 0 4.950 4.870 4.950 4.880 5.160 1,620,000 8,136,925 5.0228 4.872 4.794 4.872 4.803 5.079 1,645,850 4.9439 -1.00%
2021-08-25 0 5.000 4.970 5.010 4.990 5.170 1,345,000 6,839,100 5.0848 4.921 4.892 4.931 4.912 5.089 1,366,462 5.0050 0.00%
2021-08-24 0 5.000 4.950 5.060 5.000 5.120 1,610,000 8,171,350 5.0754 4.921 4.872 4.981 4.921 5.040 1,635,691 4.9957 -1.38%
2021-08-23 0 5.070 5.030 5.130 5.040 5.200 2,637,500 13,415,700 5.0865 4.990 4.951 5.049 4.961 5.118 2,679,586 5.0066 0.20%
2021-08-20 0 5.060 5.020 5.090 5.020 5.300 1,585,000 8,124,925 5.1261 4.981 4.941 5.010 4.941 5.217 1,610,292 5.0456 -2.50%
2021-08-19 0 5.190 5.080 5.200 5.010 5.230 2,075,000 10,681,875 5.1479 5.108 5.000 5.118 4.931 5.148 2,108,110 5.0670 0.19%
2021-08-18 0 5.180 5.150 5.290 4.960 5.450 1,122,500 5,800,050 5.1671 5.099 5.069 5.207 4.882 5.364 1,140,412 5.0859 3.60%
2021-08-17 0 5.000 4.930 5.060 4.910 5.200 2,197,500 11,181,525 5.0883 4.921 4.853 4.981 4.833 5.118 2,232,565 5.0084 -2.91%
2021-08-16 0 5.150 5.160 5.500 4.980 5.600 1,840,000 10,139,275 5.5105 5.069 5.079 5.414 4.902 5.512 1,869,361 5.4239 -5.16%
2021-08-13 0 5.430 5.350 5.560 5.360 5.600 1,690,000 9,415,825 5.5715 5.345 5.266 5.473 5.276 5.512 1,716,967 5.4840 -3.55%
2021-08-12 0 5.630 5.620 5.730 5.370 5.700 957,800 5,338,880 5.5741 5.542 5.532 5.640 5.286 5.610 973,083 5.4866 4.26%
2021-08-11 0 5.400 5.320 5.510 5.380 5.550 755,000 4,131,150 5.4717 5.315 5.236 5.423 5.296 5.463 767,047 5.3858 -1.64%
2021-08-10 0 5.490 5.450 5.640 5.350 5.940 1,610,000 8,767,625 5.4457 5.404 5.364 5.551 5.266 5.847 1,635,691 5.3602 0.18%
2021-08-09 0 5.480 5.310 5.490 5.240 5.820 1,557,500 8,465,450 5.4353 5.394 5.227 5.404 5.158 5.729 1,582,353 5.3499 -5.84%
2021-08-06 0 5.820 5.800 5.820 5.650 5.930 2,137,500 12,286,525 5.7481 5.729 5.709 5.729 5.561 5.837 2,171,608 5.6578 1.75%
2021-08-05 0 5.720 5.570 5.720 5.420 5.880 1,902,500 10,839,450 5.6975 5.630 5.483 5.630 5.335 5.788 1,932,858 5.6080 6.12%
2021-08-04 0 5.390 5.390 5.490 5.130 5.540 1,887,500 10,003,275 5.2997 5.305 5.305 5.404 5.049 5.453 1,917,619 5.2165 4.66%
2021-08-03 0 5.150 5.110 5.150 5.050 5.290 1,615,000 8,321,675 5.1527 5.069 5.030 5.069 4.971 5.207 1,640,770 5.0718 -2.65%
2021-08-02 0 5.290 5.200 5.300 5.000 5.390 3,302,500 16,848,550 5.1018 5.207 5.118 5.217 4.921 5.305 3,355,197 5.0216 5.80%
2021-07-30 0 5.000 5.000 5.120 5.000 5.200 2,912,500 14,799,125 5.0812 4.921 4.921 5.040 4.921 5.118 2,958,974 5.0014 -7.41%
2021-07-29 0 5.400 5.250 5.460 5.000 5.500 1,562,500 8,161,750 5.2235 5.315 5.168 5.374 4.921 5.414 1,587,433 5.1415 8.00%
2021-07-28 0 5.000 5.000 5.110 4.880 5.110 1,865,000 9,423,450 5.0528 4.921 4.921 5.030 4.803 5.030 1,894,759 4.9734 -2.15%
2021-07-27 0 5.110 5.000 5.110 5.000 5.350 2,010,000 10,348,050 5.1483 5.030 4.921 5.030 4.921 5.266 2,042,073 5.0674 0.00%
2021-07-26 0 5.110 5.020 5.170 4.850 5.210 2,050,000 10,401,325 5.0738 5.030 4.941 5.089 4.774 5.128 2,082,712 4.9941 -0.78%
2021-07-23 0 5.150 5.130 5.150 5.100 5.590 1,985,000 10,635,350 5.3579 5.069 5.049 5.069 5.020 5.502 2,016,674 5.2737 -7.87%
2021-07-22 0 5.590 5.380 5.590 5.380 5.850 1,302,500 7,354,525 5.6465 5.502 5.296 5.502 5.296 5.758 1,323,284 5.5578 -5.73%
2021-07-21 0 5.930 5.900 6.160 5.930 6.230 2,125,000 12,937,850 6.0884 5.837 5.807 6.063 5.837 6.132 2,158,908 5.9928 -4.66%
2021-07-20 0 6.220 6.110 6.270 6.090 6.430 1,395,000 8,625,550 6.1832 6.122 6.014 6.172 5.994 6.329 1,417,260 6.0861 -0.16%
2021-07-19 0 6.230 6.220 6.250 5.850 6.430 2,185,000 13,556,825 6.2045 6.132 6.122 6.152 5.758 6.329 2,219,866 6.1070 1.96%
2021-07-16 0 6.110 6.110 6.180 6.020 6.320 1,607,500 9,900,050 6.1587 6.014 6.014 6.083 5.925 6.221 1,633,151 6.0619 1.83%
2021-07-15 0 6.000 6.000 6.040 5.600 6.100 1,535,000 8,929,800 5.8175 5.906 5.906 5.945 5.512 6.004 1,559,494 5.7261 5.63%
2021-07-14 0 5.680 5.520 5.680 5.300 5.680 1,365,000 7,528,300 5.5152 5.591 5.433 5.591 5.217 5.591 1,386,781 5.4286 5.58%
2021-07-13 0 5.380 5.280 5.470 5.180 5.500 1,052,500 5,599,150 5.3199 5.296 5.197 5.384 5.099 5.414 1,069,295 5.2363 0.75%
2021-07-12 0 5.340 5.300 5.370 5.280 5.430 1,800,000 9,630,200 5.3501 5.256 5.217 5.286 5.197 5.345 1,828,722 5.2661 -3.44%
2021-07-09 0 5.530 5.400 5.640 5.100 5.650 1,340,000 6,998,100 5.2225 5.443 5.315 5.551 5.020 5.561 1,361,382 5.1404 7.38%
2021-07-08 0 5.150 5.110 5.150 5.150 5.550 1,317,500 7,055,375 5.3551 5.069 5.030 5.069 5.069 5.463 1,338,523 5.2710 -8.04%
2021-07-07 0 5.600 5.550 5.640 5.450 5.740 957,500 5,295,250 5.5303 5.512 5.463 5.551 5.364 5.650 972,779 5.4434 -0.88%
2021-07-06 0 5.650 5.570 5.650 5.340 5.680 1,590,000 8,732,925 5.4924 5.561 5.483 5.561 5.256 5.591 1,615,371 5.4061 5.61%
2021-07-05 0 5.350 5.350 5.400 4.930 5.350 1,382,500 7,091,325 5.1293 5.266 5.266 5.315 4.853 5.266 1,404,560 5.0488 8.52%
2021-07-02 0 4.930 4.820 4.940 4.890 5.100 1,882,500 9,321,425 4.9516 4.853 4.744 4.862 4.813 5.020 1,912,539 4.8738 0.20%
2021-06-30 0 4.920 4.750 4.920 4.880 4.950 957,500 4,685,100 4.8931 4.843 4.675 4.843 4.803 4.872 972,779 4.8162 0.41%
2021-06-29 0 4.900 4.750 4.900 4.730 5.070 1,832,500 8,994,225 4.9082 4.823 4.675 4.823 4.656 4.990 1,861,741 4.8311 0.20%
2021-06-28 0 4.890 4.730 4.890 4.750 4.930 1,562,500 7,596,700 4.8619 4.813 4.656 4.813 4.675 4.853 1,587,433 4.7855 1.03%
2021-06-25 0 4.840 4.720 4.850 4.690 4.960 1,280,000 6,200,725 4.8443 4.764 4.646 4.774 4.616 4.882 1,300,425 4.7682 -2.42%
2021-06-24 0 4.960 4.900 4.970 4.790 5.110 1,020,000 5,032,025 4.9334 4.882 4.823 4.892 4.715 5.030 1,036,276 4.8559 0.61%
2021-06-23 0 4.930 4.920 4.930 4.850 5.050 1,475,000 7,284,175 4.9384 4.853 4.843 4.853 4.774 4.971 1,498,536 4.8609 0.20%
2021-06-22 0 4.920 4.800 4.930 4.780 4.950 1,485,000 7,259,050 4.8882 4.843 4.725 4.853 4.705 4.872 1,508,696 4.8115 1.44%
2021-06-21 0 4.850 4.770 4.870 4.750 5.150 1,760,000 8,612,950 4.8937 4.774 4.695 4.794 4.675 5.069 1,788,084 4.8169 0.00%
2021-06-18 0 4.850 4.560 4.880 4.530 4.980 1,722,500 8,089,425 4.6963 4.774 4.488 4.803 4.459 4.902 1,749,986 4.6226 2.32%
2021-06-17 0 4.740 4.640 4.830 4.550 4.900 1,375,000 6,531,600 4.7503 4.666 4.567 4.754 4.479 4.823 1,396,941 4.6756 4.18%
2021-06-16 0 4.550 4.470 4.600 4.490 4.610 1,000,000 4,555,200 4.5552 4.479 4.400 4.528 4.419 4.538 1,015,957 4.4837 0.44%
2021-06-15 0 4.530 4.500 4.530 4.530 4.700 2,197,500 10,109,450 4.6004 4.459 4.429 4.459 4.459 4.626 2,232,565 4.5282 -2.16%
2021-06-11 0 4.630 4.590 4.650 4.460 4.660 1,305,000 5,935,000 4.5479 4.557 4.518 4.577 4.390 4.587 1,325,824 4.4765 0.22%
2021-06-10 0 4.620 4.550 4.620 4.500 4.850 1,272,500 5,951,550 4.6771 4.547 4.479 4.547 4.429 4.774 1,292,805 4.6036 -2.94%
2021-06-09 0 4.760 4.600 4.800 4.560 4.780 1,202,500 5,606,200 4.6621 4.685 4.528 4.725 4.488 4.705 1,221,688 4.5889 0.85%
2021-06-08 0 4.720 4.500 4.720 4.430 4.830 1,520,000 7,052,075 4.6395 4.646 4.429 4.646 4.360 4.754 1,544,254 4.5667 1.72%
2021-06-07 0 4.640 4.570 4.640 4.540 4.950 1,660,000 7,894,925 4.7560 4.567 4.498 4.567 4.469 4.872 1,686,488 4.6813 -3.13%
2021-06-04 0 4.790 4.750 4.900 4.710 4.950 1,227,500 5,939,575 4.8388 4.715 4.675 4.823 4.636 4.872 1,247,087 4.7628 -0.21%
2021-06-03 0 4.800 4.800 4.870 4.800 5.050 1,077,500 5,287,250 4.9070 4.725 4.725 4.794 4.725 4.971 1,094,693 4.8299 -4.95%
2021-06-02 0 5.050 5.000 5.060 4.950 5.200 1,200,000 6,018,750 5.0156 4.971 4.921 4.981 4.872 5.118 1,219,148 4.9368 1.00%
2021-06-01 0 5.000 4.910 5.000 4.850 5.150 2,197,000 10,880,475 4.9524 4.921 4.833 4.921 4.774 5.069 2,232,057 4.8746 2.46%
2021-05-31 0 4.880 4.760 4.900 4.580 4.880 2,317,500 11,054,625 4.7701 4.803 4.685 4.823 4.508 4.803 2,354,480 4.6951 7.02%
2021-05-28 0 4.560 4.470 4.830 4.510 4.900 987,500 4,627,950 4.6865 4.488 4.400 4.754 4.439 4.823 1,003,257 4.6129 -4.80%
2021-05-27 0 4.790 4.690 4.790 4.540 4.790 2,295,000 10,776,725 4.6957 4.715 4.616 4.715 4.469 4.715 2,331,621 4.6220 1.91%
2021-05-26 0 4.700 4.550 4.700 4.500 4.750 1,497,000 6,916,435 4.6202 4.626 4.479 4.626 4.429 4.675 1,520,887 4.5476 3.75%
2021-05-25 0 4.530 4.450 4.550 4.400 4.650 857,500 3,901,700 4.5501 4.459 4.380 4.479 4.331 4.577 871,183 4.4786 -0.88%
2021-05-24 0 4.570 4.510 4.630 4.440 4.990 1,262,500 5,867,625 4.6476 4.498 4.439 4.557 4.370 4.912 1,282,646 4.5746 -2.97%
2021-05-21 0 4.710 4.680 4.710 4.390 4.730 2,347,500 10,740,100 4.5751 4.636 4.606 4.636 4.321 4.656 2,384,959 4.5033 7.29%
2021-05-20 0 4.390 4.230 4.390 4.000 4.390 1,760,000 7,240,500 4.1139 4.321 4.164 4.321 3.937 4.321 1,788,084 4.0493 6.81%
2021-05-18 0 4.110 4.030 4.190 4.010 4.190 1,010,000 4,144,550 4.1035 4.045 3.967 4.124 3.947 4.124 1,026,116 4.0391 -0.24%
2021-05-17 0 4.120 4.050 4.140 4.060 4.290 1,780,000 7,415,525 4.1660 4.055 3.986 4.075 3.996 4.223 1,808,403 4.1006 -0.48%
2021-05-14 0 4.140 4.060 4.150 3.970 4.420 1,300,000 5,275,300 4.0579 4.075 3.996 4.085 3.908 4.351 1,320,744 3.9942 2.99%
2021-05-13 0 4.020 3.970 4.140 3.900 4.170 2,162,500 8,726,150 4.0352 3.957 3.908 4.075 3.839 4.105 2,197,007 3.9718 -1.23%
2021-05-12 0 4.070 4.050 4.070 3.950 4.190 1,267,500 5,130,225 4.0475 4.006 3.986 4.006 3.888 4.124 1,287,725 3.9839 -0.73%
2021-05-11 0 4.100 4.070 4.100 3.840 4.270 1,332,500 5,461,775 4.0989 4.036 4.006 4.036 3.780 4.203 1,353,762 4.0345 -1.20%
2021-05-10 0 4.150 4.120 4.200 4.140 4.340 1,497,500 6,342,400 4.2353 4.085 4.055 4.134 4.075 4.272 1,521,395 4.1688 0.00%
2021-05-07 0 4.150 4.160 4.180 4.060 4.230 1,350,000 5,589,025 4.1400 4.085 4.095 4.114 3.996 4.164 1,371,542 4.0750 -0.72%
2021-05-06 0 4.180 4.160 4.210 4.030 4.210 1,417,500 5,863,750 4.1367 4.114 4.095 4.144 3.967 4.144 1,440,119 4.0717 0.00%
2021-05-05 0 4.180 4.140 4.180 3.950 4.210 987,500 4,055,500 4.1068 4.114 4.075 4.114 3.888 4.144 1,003,257 4.0423 0.48%
2021-05-04 0 4.160 4.110 4.170 4.070 4.240 4,047,500 16,774,775 4.1445 4.095 4.045 4.105 4.006 4.173 4,112,085 4.0794 -1.65%
2021-05-03 0 4.230 4.120 4.230 4.030 4.360 3,802,500 15,893,975 4.1799 4.164 4.055 4.164 3.967 4.292 3,863,176 4.1142 0.00%
2021-04-30 0 4.230 4.170 4.230 4.030 4.250 1,032,500 4,273,975 4.1394 4.164 4.105 4.164 3.967 4.183 1,048,975 4.0744 1.20%
2021-04-29 0 4.180 4.160 4.180 3.920 4.240 3,072,500 12,665,275 4.1221 4.114 4.095 4.114 3.858 4.173 3,121,527 4.0574 0.48%
2021-04-28 0 4.160 4.160 4.220 4.160 4.290 1,030,000 4,333,575 4.2074 4.095 4.095 4.154 4.095 4.223 1,046,436 4.1413 -1.42%
2021-04-27 0 4.220 4.220 4.260 4.050 4.230 1,227,200 5,124,264 4.1756 4.154 4.154 4.193 3.986 4.164 1,246,782 4.1100 2.93%
2021-04-26 0 4.100 4.060 4.180 3.960 4.500 3,357,500 13,739,775 4.0923 4.036 3.996 4.114 3.898 4.429 3,411,075 4.0280 1.99%
2021-04-23 0 4.020 4.000 4.020 3.650 4.110 1,685,000 6,645,025 3.9436 3.957 3.937 3.957 3.593 4.045 1,711,887 3.8817 11.05%
2021-04-22 0 3.620 3.540 3.640 3.310 3.620 980,000 3,388,650 3.4578 3.563 3.484 3.583 3.258 3.563 995,638 3.4035 4.32%
2021-04-21 0 3.470 3.420 3.470 3.250 3.550 1,367,500 4,561,450 3.3356 3.415 3.366 3.415 3.199 3.494 1,389,321 3.2832 -1.98%
2021-04-20 0 3.540 3.520 3.540 3.440 4.170 4,230,500 16,449,215 3.8882 3.484 3.465 3.484 3.386 4.105 4,298,005 3.8272 -1.94%
2021-04-19 0 3.610 3.620 3.690 3.210 3.680 1,795,000 6,056,450 3.3741 3.553 3.563 3.632 3.160 3.622 1,823,643 3.3211 10.74%
2021-04-16 0 3.260 3.250 3.350 3.240 3.480 1,785,000 5,895,000 3.3025 3.209 3.199 3.297 3.189 3.425 1,813,483 3.2507 -1.21%
2021-04-15 0 3.300 3.300 3.350 3.050 3.530 1,867,500 6,088,350 3.2602 3.248 3.248 3.297 3.002 3.475 1,897,299 3.2090 8.20%
2021-04-14 0 3.050 2.990 3.060 3.000 3.080 1,160,000 3,545,000 3.0560 3.002 2.943 3.012 2.953 3.032 1,178,510 3.0080 0.66%
2021-04-13 0 3.030 2.950 3.030 2.940 3.050 2,170,000 6,491,900 2.9917 2.982 2.904 2.982 2.894 3.002 2,204,626 2.9447 3.77%
2021-04-12 0 2.920 2.930 2.950 2.880 3.010 3,042,500 8,832,525 2.9030 2.874 2.884 2.904 2.835 2.963 3,091,049 2.8575 0.34%
2021-04-09 0 2.910 2.840 2.920 2.820 2.920 2,347,500 6,685,075 2.8477 2.864 2.795 2.874 2.776 2.874 2,384,959 2.8030 0.69%
2021-04-08 0 2.890 2.870 2.900 2.810 2.990 1,722,500 4,941,200 2.8686 2.845 2.825 2.854 2.766 2.943 1,749,986 2.8236 0.00%
2021-04-07 0 2.890 2.840 2.930 2.760 2.890 1,597,500 4,510,200 2.8233 2.845 2.795 2.884 2.717 2.845 1,622,991 2.7789 -2.03%
2021-04-01 0 2.950 2.890 2.960 2.990 3.180 1,307,500 4,020,000 3.0746 2.904 2.845 2.914 2.943 3.130 1,328,364 3.0263 -2.64%
2021-03-31 0 3.030 2.940 3.030 2.760 3.030 2,267,500 6,503,750 2.8682 2.982 2.894 2.982 2.717 2.982 2,303,682 2.8232 4.48%
2021-03-30 0 2.900 2.840 2.980 2.770 2.930 2,095,000 5,922,925 2.8272 2.854 2.795 2.933 2.726 2.884 2,128,430 2.7828 0.35%
2021-03-29 0 2.890 2.750 2.940 2.670 2.950 1,550,000 4,223,475 2.7248 2.845 2.707 2.894 2.628 2.904 1,574,733 2.6820 2.48%
2021-03-26 0 2.820 2.730 2.830 2.710 2.980 2,740,000 7,644,850 2.7901 2.776 2.687 2.786 2.667 2.933 2,783,722 2.7463 2.55%
2021-03-25 0 2.750 2.720 2.830 2.710 2.960 3,377,500 9,521,275 2.8190 2.707 2.677 2.786 2.667 2.914 3,431,394 2.7748 -4.51%
2021-03-24 0 2.880 2.760 2.880 2.630 3.170 3,227,500 9,243,325 2.8639 2.835 2.717 2.835 2.589 3.120 3,279,001 2.8189 -2.37%
2021-03-23 0 2.950 2.920 2.980 2.880 3.280 1,797,500 5,365,775 2.9851 2.904 2.874 2.933 2.835 3.228 1,826,182 2.9382 -1.34%
2021-03-22 0 2.990 2.970 3.060 2.970 3.080 1,285,000 3,924,250 3.0539 2.943 2.923 3.012 2.923 3.032 1,305,505 3.0059 1.01%
2021-03-19 0 2.960 2.960 2.990 2.960 3.180 2,912,500 9,026,775 3.0993 2.914 2.914 2.943 2.914 3.130 2,958,974 3.0506 -4.52%
2021-03-18 0 3.100 3.040 3.130 3.000 3.190 1,360,000 4,177,325 3.0716 3.051 2.992 3.081 2.953 3.140 1,381,701 3.0233 1.97%
2021-03-17 0 3.040 2.980 3.040 2.980 3.180 1,360,000 4,112,800 3.0241 2.992 2.933 2.992 2.933 3.130 1,381,701 2.9766 0.33%
2021-03-16 0 3.030 2.920 3.030 2.920 3.050 317,500 956,375 3.0122 2.982 2.874 2.982 2.874 3.002 322,566 2.9649 0.66%
2021-03-15 0 3.010 2.990 3.020 2.950 3.050 2,337,500 7,032,400 3.0085 2.963 2.943 2.973 2.904 3.002 2,374,799 2.9613 0.33%
2021-03-12 0 3.000 2.930 3.000 2.750 3.100 712,500 2,116,650 2.9707 2.953 2.884 2.953 2.707 3.051 723,869 2.9241 6.01%
2021-03-11 0 2.830 2.770 2.830 2.680 2.870 2,212,500 6,033,750 2.7271 2.786 2.726 2.786 2.638 2.825 2,247,805 2.6843 5.60%
2021-03-10 0 2.680 2.680 2.750 2.660 2.730 147,500 398,350 2.7007 2.638 2.638 2.707 2.618 2.687 149,854 2.6583 -1.83%
2021-03-09 0 2.730 2.700 2.760 2.540 2.750 417,500 1,124,250 2.6928 2.687 2.658 2.717 2.500 2.707 424,162 2.6505 2.63%
2021-03-08 0 2.660 2.660 2.900 2.640 2.700 1,792,500 4,776,125 2.6645 2.618 2.618 2.854 2.599 2.658 1,821,103 2.6227 -2.56%
2021-03-05 0 2.730 2.720 2.800 2.600 2.810 355,000 975,400 2.7476 2.687 2.677 2.756 2.559 2.766 360,665 2.7045 -4.21%
2021-03-04 0 2.850 2.860 2.950 2.620 3.000 687,500 1,955,700 2.8447 2.805 2.815 2.904 2.579 2.953 698,470 2.8000 0.71%
2021-03-03 0 2.830 2.820 2.840 2.550 2.840 1,642,500 4,361,850 2.6556 2.786 2.776 2.795 2.510 2.795 1,668,709 2.6139 10.12%
2021-03-02 0 2.570 2.570 2.610 2.570 2.670 175,000 459,100 2.6234 2.530 2.530 2.569 2.530 2.628 177,792 2.5822 -4.10%
2021-03-01 0 2.680 2.660 2.710 2.470 2.750 337,500 887,525 2.6297 2.638 2.618 2.667 2.431 2.707 342,885 2.5884 9.39%
2021-02-26 0 2.450 2.380 2.450 2.270 2.470 10,645,000 25,243,225 2.3714 2.412 2.343 2.412 2.234 2.431 10,814,861 2.3341 -1.21%
2021-02-25 0 2.480 2.450 2.510 2.400 2.590 755,000 1,885,575 2.4975 2.441 2.412 2.471 2.362 2.549 767,047 2.4582 -2.75%
2021-02-24 0 2.550 2.520 2.570 2.450 2.690 675,000 1,730,650 2.5639 2.510 2.480 2.530 2.412 2.648 685,771 2.5237 -5.20%
2021-02-23 0 2.690 2.620 2.700 2.500 2.920 2,330,000 6,351,650 2.7260 2.648 2.579 2.658 2.461 2.874 2,367,179 2.6832 7.60%
2021-02-22 0 2.500 2.430 2.500 2.300 2.550 3,427,500 8,326,175 2.4292 2.461 2.392 2.461 2.264 2.510 3,482,192 2.3911 7.30%
2021-02-19 0 2.330 2.320 2.410 2.320 2.420 205,000 483,975 2.3609 2.293 2.284 2.372 2.284 2.382 208,271 2.3238 -2.51%
2021-02-18 0 2.390 2.330 2.390 2.330 2.420 165,000 393,275 2.3835 2.352 2.293 2.352 2.293 2.382 167,633 2.3460 1.70%
2021-02-17 0 2.350 2.350 2.410 2.280 2.430 382,500 899,725 2.3522 2.313 2.313 2.372 2.244 2.392 388,603 2.3153 0.43%
2021-02-16 0 2.340 2.320 2.400 2.260 2.450 1,007,500 2,336,300 2.3189 2.303 2.284 2.362 2.225 2.412 1,023,577 2.2825 0.00%
2021-02-11 0 2.340 2.260 2.340 2.200 2.580 2,262,500 5,244,675 2.3181 2.303 2.225 2.303 2.165 2.539 2,298,602 2.2817 -5.65%
2021-02-10 0 2.480 2.480 2.490 2.260 2.500 3,747,500 8,767,175 2.3395 2.441 2.441 2.451 2.225 2.461 3,807,298 2.3027 8.77%
2021-02-09 0 2.280 2.280 2.320 2.200 2.320 1,285,000 2,859,800 2.2255 2.244 2.244 2.284 2.165 2.284 1,305,505 2.1906 0.88%
2021-02-08 0 2.260 2.250 2.320 2.210 2.300 560,000 1,250,400 2.2329 2.225 2.215 2.284 2.175 2.264 568,936 2.1978 2.26%
2021-02-05 0 2.210 2.190 2.320 2.100 2.350 5,590,000 12,472,625 2.2312 2.175 2.156 2.284 2.067 2.313 5,679,199 2.1962 -3.07%
2021-02-04 0 2.280 2.220 2.280 2.160 2.350 812,500 1,859,850 2.2890 2.244 2.185 2.244 2.126 2.313 825,465 2.2531 2.24%
2021-02-03 0 2.230 2.220 2.280 2.050 2.400 7,887,500 17,173,000 2.1772 2.195 2.185 2.244 2.018 2.362 8,013,360 2.1430 5.19%
2021-02-02 0 2.120 2.090 2.130 2.070 2.130 665,000 1,379,800 2.0749 2.087 2.057 2.097 2.037 2.097 675,611 2.0423 2.42%
2021-02-01 0 2.070 2.050 2.110 1.990 2.110 1,585,000 3,259,875 2.0567 2.037 2.018 2.077 1.959 2.077 1,610,292 2.0244 0.98%
2021-01-29 0 2.050 2.040 2.060 2.030 2.090 180,000 368,900 2.0494 2.018 2.008 2.028 1.998 2.057 182,872 2.0173 1.49%
2021-01-28 0 2.020 2.020 2.070 2.010 2.060 382,500 776,525 2.0301 1.988 1.988 2.037 1.978 2.028 388,603 1.9982 -1.46%
2021-01-27 0 2.050 2.050 2.080 2.040 2.180 1,672,500 3,471,825 2.0758 2.018 2.018 2.047 2.008 2.146 1,699,188 2.0432 -5.96%
2021-01-26 0 2.180 2.150 2.300 2.150 2.350 2,035,000 4,599,325 2.2601 2.146 2.116 2.264 2.116 2.313 2,067,472 2.2246 -6.84%
2021-01-25 0 2.340 2.260 2.340 2.290 2.410 395,000 928,000 2.3494 2.303 2.225 2.303 2.254 2.372 401,303 2.3125 0.43%
2021-01-22 0 2.330 2.220 2.380 2.150 2.400 1,010,000 2,272,225 2.2497 2.293 2.185 2.343 2.116 2.362 1,026,116 2.2144 7.87%
2021-01-21 0 2.160 2.120 2.180 2.060 2.170 1,275,000 2,724,275 2.1367 2.126 2.087 2.146 2.028 2.136 1,295,345 2.1031 3.35%
2021-01-20 0 2.090 2.050 2.100 2.030 2.100 1,612,500 3,358,850 2.0830 2.057 2.018 2.067 1.998 2.067 1,638,230 2.0503 1.46%
2021-01-19 0 2.060 2.060 2.100 2.050 2.100 2,002,500 4,152,075 2.0734 2.028 2.028 2.067 2.018 2.067 2,034,454 2.0409 0.00%
2021-01-18 0 2.060 2.040 2.100 2.000 2.100 1,177,500 2,412,325 2.0487 2.028 2.008 2.067 1.969 2.067 1,196,289 2.0165 1.48%
2021-01-15 0 2.030 2.030 2.080 2.030 2.070 1,100,000 2,249,525 2.0450 1.998 1.998 2.047 1.998 2.037 1,117,553 2.0129 1.00%
2021-01-14 0 2.010 2.010 2.090 2.010 2.080 2,075,000 4,238,375 2.0426 1.978 1.978 2.057 1.978 2.047 2,108,110 2.0105 -0.99%
2021-01-13 0 2.030 2.030 2.070 2.020 2.080 2,290,000 4,710,900 2.0572 1.998 1.998 2.037 1.988 2.047 2,326,541 2.0249 1.00%
2021-01-12 0 2.010 2.010 2.070 2.000 2.090 1,080,000 2,233,225 2.0678 1.978 1.978 2.037 1.969 2.057 1,097,233 2.0353 -2.90%
2021-01-11 0 2.070 2.070 2.120 2.050 2.110 957,500 2,004,175 2.0931 2.037 2.037 2.087 2.018 2.077 972,779 2.0603 -3.27%
2021-01-08 0 2.140 2.090 2.140 2.060 2.210 3,165,000 6,692,875 2.1147 2.106 2.057 2.106 2.028 2.175 3,215,503 2.0814 -0.47%
2021-01-07 0 2.150 2.120 2.150 2.080 2.180 1,295,000 2,775,150 2.1430 2.116 2.087 2.116 2.047 2.146 1,315,664 2.1093 0.47%
2021-01-06 0 2.140 2.090 2.150 2.070 2.150 917,500 1,947,350 2.1225 2.106 2.057 2.116 2.037 2.116 932,140 2.0891 0.47%
2021-01-05 0 2.130 2.120 2.200 2.130 2.230 3,075,000 6,666,300 2.1679 2.097 2.087 2.165 2.097 2.195 3,124,067 2.1339 -2.74%
2021-01-04 0 2.190 2.150 2.230 2.130 2.250 1,120,000 2,428,900 2.1687 2.156 2.116 2.195 2.097 2.215 1,137,872 2.1346 0.92%
2020-12-31 0 2.170 2.160 2.210 2.100 2.200 202,500 440,175 2.1737 2.136 2.126 2.175 2.067 2.165 205,731 2.1396 0.46%
2020-12-30 0 2.160 2.100 2.160 2.040 2.160 8,355,000 17,594,250 2.1058 2.126 2.067 2.126 2.008 2.126 8,488,319 2.0728 5.37%
2020-12-29 0 2.050 2.050 2.100 2.020 2.180 2,660,000 5,661,475 2.1284 2.018 2.018 2.067 1.988 2.146 2,702,445 2.0949 -4.65%
2020-12-28 0 2.150 2.100 2.150 2.120 2.200 1,890,000 4,055,675 2.1459 2.116 2.067 2.116 2.087 2.165 1,920,158 2.1122 1.42%
2020-12-24 0 2.120 2.120 2.180 2.100 2.320 782,500 1,710,525 2.1860 2.087 2.087 2.146 2.067 2.284 794,986 2.1516 -7.02%
2020-12-23 0 2.280 2.280 2.350 2.230 2.280 1,895,000 4,272,800 2.2548 2.244 2.244 2.313 2.195 2.244 1,925,238 2.2194 0.88%
2020-12-22 0 2.260 2.260 2.280 2.250 2.280 900,000 2,038,200 2.2647 2.225 2.225 2.244 2.215 2.244 914,361 2.2291 -0.88%
2020-12-21 0 2.280 2.260 2.280 2.170 2.410 5,712,500 13,026,675 2.2804 2.244 2.225 2.244 2.136 2.372 5,803,653 2.2446 -5.00%
2020-12-18 0 2.400 2.400 2.410 2.260 2.480 7,337,500 17,127,575 2.3343 2.362 2.362 2.372 2.225 2.441 7,454,583 2.2976 5.73%
2020-12-17 0 2.270 2.220 2.290 2.100 2.300 2,790,000 6,262,875 2.2448 2.234 2.185 2.254 2.067 2.264 2,834,520 2.2095 5.09%
2020-12-16 0 2.160 2.150 2.280 2.130 2.220 1,550,000 3,340,725 2.1553 2.126 2.116 2.244 2.097 2.185 1,574,733 2.1215 1.41%
2020-12-15 0 2.130 2.130 2.190 2.110 2.180 1,127,500 2,427,475 2.1530 2.097 2.097 2.156 2.077 2.146 1,145,491 2.1192 -3.18%
2020-12-14 0 2.200 2.100 2.220 2.110 2.200 1,252,500 2,704,075 2.1589 2.165 2.067 2.185 2.077 2.165 1,272,486 2.1250 1.85%
2020-12-11 0 2.160 2.100 2.160 2.060 2.160 3,062,500 6,414,175 2.0944 2.126 2.067 2.126 2.028 2.126 3,111,368 2.0615 2.86%
2020-12-10 0 2.100 2.060 2.150 2.090 2.160 1,262,500 2,677,725 2.1210 2.067 2.028 2.116 2.057 2.126 1,282,646 2.0877 -1.87%
2020-12-09 0 2.140 2.090 2.150 2.020 2.180 2,242,500 4,714,625 2.1024 2.106 2.057 2.116 1.988 2.146 2,278,283 2.0694 -2.28%
2020-12-08 0 2.190 2.170 2.190 2.180 2.220 780,000 1,713,900 2.1973 2.156 2.136 2.156 2.146 2.185 792,446 2.1628 -0.45%
2020-12-07 0 2.200 2.170 2.230 2.150 2.200 1,052,500 2,282,325 2.1685 2.165 2.136 2.195 2.116 2.165 1,069,295 2.1344 0.00%
2020-12-04 0 2.200 2.190 2.240 2.100 2.250 4,747,500 10,297,600 2.1691 2.165 2.156 2.205 2.067 2.215 4,823,255 2.1350 3.29%
2020-12-03 0 2.130 2.100 2.150 2.100 2.150 1,300,000 2,759,300 2.1225 2.097 2.067 2.116 2.067 2.116 1,320,744 2.0892 0.47%
2020-12-02 0 2.120 2.110 2.150 2.070 2.150 6,855,000 14,475,650 2.1117 2.087 2.077 2.116 2.037 2.116 6,964,384 2.0785 0.47%
2020-12-01 0 2.110 2.090 2.130 2.080 2.150 2,020,000 4,248,500 2.1032 2.077 2.057 2.097 2.047 2.116 2,052,233 2.0702 0.96%
2020-11-30 0 2.090 2.080 2.120 2.080 2.120 1,247,500 2,612,475 2.0942 2.057 2.047 2.087 2.047 2.087 1,267,406 2.0613 0.00%
2020-11-27 0 2.090 2.060 2.100 2.040 2.090 5,250,000 10,841,725 2.0651 2.057 2.028 2.067 2.008 2.057 5,333,773 2.0327 0.97%
2020-11-26 0 2.070 2.010 2.080 2.030 2.080 3,115,000 6,406,500 2.0567 2.037 1.978 2.047 1.998 2.047 3,164,706 2.0244 -0.48%
2020-11-25 0 2.080 2.050 2.080 2.060 2.140 3,757,500 7,948,550 2.1154 2.047 2.018 2.047 2.028 2.106 3,817,458 2.0822 0.00%
2020-11-24 0 2.080 2.080 2.100 2.080 2.120 4,020,000 8,433,275 2.0978 2.047 2.047 2.067 2.047 2.087 4,084,146 2.0649 -3.26%
2020-11-23 0 2.150 2.080 2.180 2.080 2.160 3,425,000 7,273,525 2.1237 2.116 2.047 2.146 2.047 2.126 3,479,652 2.0903 2.87%
2020-11-20 0 2.090 2.090 2.110 2.060 2.130 6,342,500 13,280,950 2.0940 2.057 2.057 2.077 2.028 2.097 6,443,706 2.0611 -0.95%
2020-11-19 0 2.110 2.100 2.140 2.110 2.150 292,500 626,675 2.1425 2.077 2.067 2.106 2.077 2.116 297,167 2.1088 -1.40%
2020-11-18 0 2.140 2.120 2.150 2.080 2.150 5,300,000 11,236,300 2.1201 2.106 2.087 2.116 2.047 2.116 5,384,571 2.0868 3.38%
2020-11-17 0 2.070 2.050 2.110 2.050 2.160 4,545,000 9,582,250 2.1083 2.037 2.018 2.077 2.018 2.126 4,617,524 2.0752 0.00%
2020-11-16 0 2.070 2.060 2.110 2.070 2.120 462,500 971,450 2.1004 2.037 2.028 2.077 2.037 2.087 469,880 2.0674 -1.43%
2020-11-13 0 2.100 2.060 2.130 2.060 2.150 1,130,000 2,402,625 2.1262 2.067 2.028 2.097 2.028 2.116 1,148,031 2.0928 -1.41%
2020-11-12 0 2.130 2.080 2.140 2.080 2.150 132,500 277,525 2.0945 2.097 2.047 2.106 2.047 2.116 134,614 2.0616 0.47%
2020-11-11 0 2.120 2.060 2.120 2.060 2.170 1,307,500 2,756,775 2.1084 2.087 2.028 2.087 2.028 2.136 1,328,364 2.0753 -2.30%
2020-11-10 0 2.170 2.130 2.170 2.130 2.190 580,000 1,247,250 2.1504 2.136 2.097 2.136 2.097 2.156 589,255 2.1167 0.46%
2020-11-09 0 2.160 2.110 2.170 2.120 2.230 457,500 974,750 2.1306 2.126 2.077 2.136 2.087 2.195 464,800 2.0971 -0.92%
2020-11-06 0 2.180 2.100 2.180 2.080 2.180 4,422,500 9,467,150 2.1407 2.146 2.067 2.146 2.047 2.146 4,493,069 2.1071 4.31%
2020-11-05 0 2.090 2.090 2.170 2.080 2.230 477,500 1,030,900 2.1590 2.057 2.057 2.136 2.047 2.195 485,119 2.1250 -5.00%
2020-11-04 0 2.200 2.130 2.210 2.140 2.230 40,000 86,875 2.1719 2.165 2.097 2.175 2.106 2.195 40,638 2.1378 1.38%
2020-11-03 0 2.170 2.130 2.180 2.170 2.200 42,500 92,575 2.1782 2.136 2.097 2.146 2.136 2.165 43,178 2.1440 0.93%
2020-11-02 0 2.150 2.110 2.210 2.100 2.220 440,000 950,775 2.1609 2.116 2.077 2.175 2.067 2.185 447,021 2.1269 0.47%
2020-10-30 0 2.140 2.120 2.140 2.130 2.230 460,000 997,500 2.1685 2.106 2.087 2.106 2.097 2.195 467,340 2.1344 -0.47%
2020-10-29 0 2.150 2.080 2.190 2.150 2.190 2,025,000 4,363,700 2.1549 2.116 2.047 2.156 2.116 2.156 2,057,313 2.1211 -0.92%
2020-10-28 0 2.170 2.120 2.170 2.120 2.180 1,067,500 2,295,675 2.1505 2.136 2.087 2.136 2.087 2.146 1,084,534 2.1167 2.36%
2020-10-27 0 2.120 2.080 2.140 2.060 2.140 220,000 463,525 2.1069 2.087 2.047 2.106 2.028 2.106 223,511 2.0738 2.42%
2020-10-23 0 2.070 2.030 2.110 2.030 2.130 2,127,500 4,391,700 2.0643 2.037 1.998 2.077 1.998 2.097 2,161,448 2.0318 -2.36%
2020-10-22 0 2.120 2.090 2.130 2.090 2.170 1,412,500 2,978,900 2.1090 2.087 2.057 2.097 2.057 2.136 1,435,039 2.0758 0.47%
2020-10-21 0 2.110 2.110 2.210 2.110 2.210 65,000 139,800 2.1508 2.077 2.077 2.175 2.077 2.175 66,037 2.1170 -1.86%
2020-10-20 0 2.150 2.100 2.190 2.100 2.170 3,480,000 7,443,925 2.1391 2.116 2.067 2.156 2.067 2.136 3,535,530 2.1055 1.90%
2020-10-19 0 2.110 2.070 2.140 2.060 2.150 87,500 183,925 2.1020 2.077 2.037 2.106 2.028 2.116 88,896 2.0690 -0.47%
2020-10-16 0 2.120 2.080 2.190 2.120 2.160 310,000 663,225 2.1394 2.087 2.047 2.156 2.087 2.126 314,947 2.1058 0.00%
2020-10-15 0 2.120 2.020 2.170 2.110 2.170 562,500 1,204,175 2.1408 2.087 1.988 2.136 2.077 2.136 571,476 2.1071 -1.40%
2020-10-14 0 2.150 2.140 2.170 2.150 2.180 2,207,500 4,775,525 2.1633 2.116 2.106 2.136 2.116 2.146 2,242,725 2.1293 -0.46%
2020-10-12 0 2.160 2.150 2.280 2.150 2.210 45,000 98,175 2.1817 2.126 2.116 2.244 2.116 2.175 45,718 2.1474 -1.82%
2020-10-09 0 2.200 2.130 2.240 2.130 2.200 1,017,500 2,238,050 2.1996 2.165 2.097 2.205 2.097 2.165 1,033,736 2.1650 0.92%
2020-10-08 0 2.180 2.180 2.230 2.120 2.220 520,000 1,122,400 2.1585 2.146 2.146 2.195 2.087 2.185 528,298 2.1246 0.46%
2020-10-07 0 2.170 2.160 2.220 2.160 2.220 390,000 844,050 2.1642 2.136 2.126 2.185 2.126 2.185 396,223 2.1302 0.93%
2020-10-06 0 2.150 2.150 2.190 2.110 2.150 15,000 31,950 2.1300 2.116 2.116 2.156 2.077 2.116 15,239 2.0965 -1.38%
2020-10-05 0 2.180 2.080 2.180 2.130 2.180 17,500 37,875 2.1643 2.146 2.047 2.146 2.097 2.146 17,779 2.1303 0.46%
2020-09-30 0 2.170 2.090 2.170 2.110 2.170 37,500 80,600 2.1493 2.136 2.057 2.136 2.077 2.136 38,098 2.1156 2.36%
2020-09-29 0 2.120 2.070 2.150 2.000 2.120 1,570,000 3,255,475 2.0736 2.087 2.037 2.116 1.969 2.087 1,595,052 2.0410 2.91%
2020-09-28 0 2.060 2.040 2.100 2.030 2.140 2,397,500 4,939,150 2.0601 2.028 2.008 2.067 1.998 2.106 2,435,757 2.0278 -2.83%
2020-09-25 0 2.120 2.100 2.150 2.060 2.170 1,330,000 2,867,875 2.1563 2.087 2.067 2.116 2.028 2.136 1,351,223 2.1224 0.95%
2020-09-24 0 2.100 2.100 2.140 2.100 2.160 245,000 523,225 2.1356 2.067 2.067 2.106 2.067 2.126 248,909 2.1021 -2.33%
2020-09-23 0 2.150 2.100 2.160 2.050 2.190 2,062,500 4,396,800 2.1318 2.116 2.067 2.126 2.018 2.156 2,095,411 2.0983 1.90%
2020-09-22 0 2.110 2.000 2.110 2.110 2.150 530,000 1,139,000 2.1491 2.077 1.969 2.077 2.077 2.116 538,457 2.1153 -0.47%
2020-09-21 0 2.120 2.120 2.170 2.120 2.230 1,370,000 2,964,100 2.1636 2.087 2.087 2.136 2.087 2.195 1,391,861 2.1296 -2.75%
2020-09-18 0 2.180 2.150 2.200 2.140 2.180 280,000 601,250 2.1473 2.146 2.116 2.165 2.106 2.146 284,468 2.1136 0.00%
2020-09-17 0 2.180 2.160 2.200 2.160 2.210 450,000 985,700 2.1904 2.146 2.126 2.165 2.126 2.175 457,181 2.1560 0.46%
2020-09-16 0 2.170 2.160 2.220 2.150 2.220 782,500 1,713,300 2.1895 2.136 2.126 2.185 2.116 2.185 794,986 2.1551 0.93%
2020-09-15 0 2.150 2.140 2.150 2.100 2.260 17,235,000 37,537,425 2.1780 2.116 2.106 2.116 2.067 2.225 17,510,016 2.1438 -0.46%
2020-09-14 0 2.160 2.130 2.160 2.120 2.270 15,310,000 33,867,975 2.2121 2.126 2.097 2.126 2.087 2.234 15,554,299 2.1774 -0.92%
2020-09-11 0 2.180 2.100 2.150 2.130 2.200 3,067,500 6,673,100 2.1754 2.146 2.067 2.116 2.097 2.165 3,116,448 2.1413 0.00%
2020-09-10 0 2.180 2.180 2.200 2.170 2.340 4,630,000 10,354,775 2.2365 2.146 2.146 2.165 2.136 2.303 4,703,880 2.2013 -3.54%
2020-09-09 0 2.260 2.190 2.260 2.100 2.300 8,882,500 19,724,925 2.2207 2.225 2.156 2.225 2.067 2.264 9,024,237 2.1858 -0.44%
2020-09-08 0 2.270 2.230 2.270 2.200 2.290 4,402,500 9,962,100 2.2628 2.234 2.195 2.234 2.165 2.254 4,472,750 2.2273 1.79%
2020-09-07 0 2.230 2.160 2.240 2.150 2.250 1,197,500 2,619,125 2.1872 2.195 2.126 2.205 2.116 2.215 1,216,608 2.1528 -2.62%
2020-09-04 0 2.290 2.220 2.290 2.120 2.290 2,097,500 4,473,825 2.1329 2.254 2.185 2.254 2.087 2.254 2,130,969 2.0994 0.00%
2020-09-03 0 2.290 2.260 2.300 2.250 2.300 50,000 113,450 2.2690 2.254 2.225 2.264 2.215 2.264 50,798 2.2334 0.00%
2020-09-02 0 2.290 2.230 2.300 2.210 2.290 40,000 90,825 2.2706 2.254 2.195 2.264 2.175 2.254 40,638 2.2350 0.00%
2020-09-01 0 2.290 2.200 2.290 2.190 2.300 1,697,500 3,883,875 2.2880 2.254 2.165 2.254 2.156 2.264 1,724,587 2.2521 4.09%
2020-08-31 0 2.200 2.190 2.240 2.180 2.290 2,285,000 4,992,000 2.1847 2.165 2.156 2.205 2.146 2.254 2,321,461 2.1504 -1.35%
2020-08-28 0 2.230 2.180 2.240 2.160 2.270 1,977,500 4,293,900 2.1714 2.195 2.146 2.205 2.126 2.234 2,009,055 2.1373 -1.33%
2020-08-27 0 2.260 2.150 2.260 2.030 2.290 3,592,500 7,672,925 2.1358 2.225 2.116 2.225 1.998 2.254 3,649,825 2.1023 -1.31%
2020-08-26 0 2.290 2.280 2.330 2.220 2.330 6,450,000 14,624,900 2.2674 2.254 2.244 2.293 2.185 2.293 6,552,922 2.2318 1.78%
2020-08-25 0 2.250 2.250 2.320 2.210 2.310 1,322,500 3,038,225 2.2973 2.215 2.215 2.284 2.175 2.274 1,343,603 2.2613 2.27%
2020-08-24 0 2.200 2.200 2.280 2.140 2.270 6,290,000 13,845,875 2.2013 2.165 2.165 2.244 2.106 2.234 6,390,368 2.1667 0.46%
2020-08-21 0 2.190 2.180 2.270 2.150 2.270 1,865,000 4,049,400 2.1713 2.156 2.146 2.234 2.116 2.234 1,894,759 2.1372 -4.37%
2020-08-20 0 2.290 2.250 2.300 2.230 2.300 612,500 1,384,300 2.2601 2.254 2.215 2.264 2.195 2.264 622,274 2.2246 1.78%
2020-08-19 0 2.250 2.220 2.300 2.250 2.390 310,000 729,575 2.3535 2.215 2.185 2.264 2.215 2.352 314,947 2.3165 0.00%
2020-08-18 0 2.250 2.220 2.330 2.190 2.450 2,412,500 5,450,550 2.2593 2.215 2.185 2.293 2.156 2.412 2,450,996 2.2238 0.00%
2020-08-17 0 2.250 2.210 2.400 2.120 2.420 2,752,500 6,151,700 2.2350 2.215 2.175 2.362 2.087 2.382 2,796,421 2.1998 0.45%
2020-08-14 0 2.240 2.200 2.240 2.110 2.270 1,757,500 3,852,225 2.1919 2.205 2.165 2.205 2.077 2.234 1,785,544 2.1575 -0.44%
2020-08-13 0 2.250 2.100 2.250 2.210 2.250 375,000 832,025 2.2187 2.215 2.067 2.215 2.175 2.215 380,984 2.1839 0.90%
2020-08-12 0 2.230 2.140 2.230 2.190 2.250 140,000 309,400 2.2100 2.195 2.106 2.195 2.156 2.215 142,234 2.1753 1.83%
2020-08-11 0 2.190 2.170 2.240 2.150 2.240 1,572,500 3,435,425 2.1847 2.156 2.136 2.205 2.116 2.205 1,597,592 2.1504 -1.35%
2020-08-10 0 2.220 2.150 2.220 2.190 2.220 65,000 144,025 2.2158 2.185 2.116 2.185 2.156 2.185 66,037 2.1810 0.91%
2020-08-07 0 2.200 2.130 2.220 2.110 2.230 2,795,000 6,036,100 2.1596 2.165 2.097 2.185 2.077 2.195 2,839,599 2.1257 0.00%
2020-08-06 0 2.200 2.200 2.210 2.120 2.280 540,000 1,153,400 2.1359 2.165 2.165 2.175 2.087 2.244 548,617 2.1024 1.38%
2020-08-05 0 2.170 2.100 2.170 2.060 2.190 2,312,500 4,903,750 2.1205 2.136 2.067 2.136 2.028 2.156 2,349,400 2.0872 0.46%
2020-08-04 0 2.160 2.080 2.160 2.080 2.160 2,242,500 4,724,175 2.1067 2.126 2.047 2.126 2.047 2.126 2,278,283 2.0736 2.86%
2020-08-03 0 2.100 2.100 2.170 2.080 2.210 520,000 1,117,375 2.1488 2.067 2.067 2.136 2.047 2.175 528,298 2.1150 -4.98%
2020-07-31 0 2.210 2.090 2.240 2.130 2.280 1,835,000 3,964,425 2.1604 2.175 2.057 2.205 2.097 2.244 1,864,281 2.1265 1.84%
2020-07-30 0 2.170 2.110 2.170 2.010 2.220 462,500 981,075 2.1212 2.136 2.077 2.136 1.978 2.185 469,880 2.0879 2.84%
2020-07-29 0 2.110 2.110 2.180 2.100 2.400 2,467,500 5,477,175 2.2197 2.077 2.077 2.146 2.067 2.362 2,506,873 2.1849 -4.09%
2020-07-28 0 2.200 2.160 2.200 2.110 2.310 2,384,500 5,167,585 2.1672 2.165 2.126 2.165 2.077 2.274 2,422,549 2.1331 -4.35%
2020-07-27 0 2.300 2.160 2.300 2.160 2.300 55,000 125,300 2.2782 2.264 2.126 2.264 2.126 2.264 55,878 2.2424 1.77%
2020-07-24 0 2.260 2.170 2.270 2.200 2.330 6,277,500 14,059,850 2.2397 2.225 2.136 2.234 2.165 2.293 6,377,669 2.2045 -3.83%
2020-07-23 0 2.350 2.160 2.350 2.270 2.350 2,437,500 5,617,525 2.3046 2.313 2.126 2.313 2.234 2.313 2,476,395 2.2684 3.52%
2020-07-22 0 2.270 2.200 2.270 2.200 2.330 3,935,000 8,836,000 2.2455 2.234 2.165 2.234 2.165 2.293 3,997,790 2.2102 -0.87%
2020-07-21 0 2.290 2.250 2.300 2.200 2.340 4,167,500 9,400,225 2.2556 2.254 2.215 2.264 2.165 2.303 4,234,000 2.2202 1.78%
2020-07-20 0 2.250 2.210 2.310 2.210 2.490 3,705,000 8,690,850 2.3457 2.215 2.175 2.274 2.175 2.451 3,764,120 2.3089 -8.16%
2020-07-17 0 2.450 2.350 2.450 2.320 2.530 4,912,500 11,876,480 2.4176 2.412 2.313 2.412 2.284 2.490 4,990,888 2.3796 -1.21%
2020-07-16 0 2.480 2.350 2.480 2.400 2.840 46,192,500 118,063,525 2.5559 2.441 2.313 2.441 2.362 2.795 46,929,586 2.5158 -0.40%
2020-07-15 0 2.490 2.490 2.500 2.470 2.650 14,650,000 37,178,150 2.5378 2.451 2.451 2.461 2.431 2.608 14,883,768 2.4979 -3.49%
2020-07-14 0 2.580 2.550 2.580 2.420 3.260 51,130,000 139,822,825 2.7347 2.539 2.510 2.539 2.382 3.209 51,945,873 2.6917 -0.39%
2020-07-13 0 2.590 2.590 2.620 2.530 2.620 1,060,000 2,730,925 2.5763 2.549 2.549 2.579 2.490 2.579 1,076,914 2.5359 -0.38%
2020-07-10 0 2.600 2.570 2.620 2.550 2.600 122,500 313,050 2.5555 2.559 2.530 2.579 2.510 2.559 124,455 2.5154 -0.38%
2020-07-09 0 2.610 2.580 2.610 2.540 2.620 1,350,000 3,479,825 2.5776 2.569 2.539 2.569 2.500 2.579 1,371,542 2.5372 0.38%
2020-07-08 0 2.600 2.570 2.630 2.540 2.650 1,790,000 4,633,650 2.5886 2.559 2.530 2.589 2.500 2.608 1,818,563 2.5480 0.00%
2020-07-07 0 2.600 2.600 2.610 2.530 2.600 1,147,500 2,938,275 2.5606 2.559 2.559 2.569 2.490 2.559 1,165,810 2.5204 1.96%
2020-07-06 0 2.550 2.570 2.620 2.500 2.590 1,467,500 3,705,175 2.5248 2.510 2.530 2.579 2.461 2.549 1,490,917 2.4852 -0.78%
2020-07-03 0 2.570 2.570 2.630 2.500 2.700 565,000 1,468,925 2.5999 2.530 2.530 2.589 2.461 2.658 574,016 2.5590 -9.19%
2020-07-02 0 2.830 2.820 2.830 2.820 2.950 120,000 346,925 2.8910 2.786 2.776 2.786 2.776 2.904 121,915 2.8456 -5.98%
2020-06-30 0 3.010 2.990 3.060 2.960 3.110 1,410,000 4,247,725 3.0126 2.963 2.943 3.012 2.914 3.061 1,432,499 2.9653 -4.44%
2020-06-29 0 3.150 3.120 3.170 3.100 3.350 1,290,000 4,121,500 3.1950 3.101 3.071 3.120 3.051 3.297 1,310,584 3.1448 -3.37%
2020-06-26 0 3.260 3.100 3.260 2.750 3.540 1,680,000 5,511,075 3.2804 3.209 3.051 3.209 2.707 3.484 1,706,807 3.2289 10.51%
2020-06-24 0 2.950 2.820 2.970 2.700 2.970 912,500 2,511,625 2.7525 2.904 2.776 2.923 2.658 2.923 927,061 2.7092 7.66%
2020-06-23 0 2.740 2.600 2.750 2.570 2.750 952,500 2,491,700 2.6160 2.697 2.559 2.707 2.530 2.707 967,699 2.5749 2.24%
2020-06-22 0 2.680 2.600 2.740 2.590 2.680 1,802,500 4,760,975 2.6413 2.638 2.559 2.697 2.549 2.638 1,831,262 2.5998 -1.11%
2020-06-19 0 2.710 2.640 2.730 2.560 2.840 895,000 2,352,650 2.6287 2.667 2.599 2.687 2.520 2.795 909,281 2.5874 -0.73%
2020-06-18 0 2.730 2.720 2.750 2.610 2.780 467,500 1,260,450 2.6961 2.687 2.677 2.707 2.569 2.736 474,960 2.6538 -1.80%
2020-06-17 0 2.780 2.740 2.800 2.390 3.090 795,000 2,152,975 2.7081 2.736 2.697 2.756 2.352 3.041 807,686 2.6656 20.87%
2020-06-16 0 2.300 2.230 2.300 2.220 2.330 562,500 1,254,425 2.2301 2.264 2.195 2.264 2.185 2.293 571,476 2.1951 1.77%
2020-06-15 0 2.260 2.180 2.280 2.200 2.260 537,500 1,184,350 2.2034 2.225 2.146 2.244 2.165 2.225 546,077 2.1688 0.00%
2020-06-12 0 2.260 2.270 2.330 2.250 2.310 592,500 1,339,925 2.2615 2.225 2.234 2.293 2.215 2.274 601,954 2.2260 0.44%
2020-06-11 0 2.250 2.160 2.250 2.160 2.280 830,000 1,856,025 2.2362 2.215 2.126 2.215 2.126 2.244 843,244 2.2011 -1.32%
2020-06-10 0 2.280 2.220 2.280 2.170 2.300 405,000 920,325 2.2724 2.244 2.185 2.244 2.136 2.264 411,463 2.2367 -0.44%
2020-06-09 0 2.290 2.230 2.290 2.250 2.300 82,500 188,700 2.2873 2.254 2.195 2.254 2.215 2.264 83,816 2.2513 -0.43%
2020-06-08 0 2.300 2.280 2.300 2.260 2.330 187,500 429,525 2.2908 2.264 2.244 2.264 2.225 2.293 190,492 2.2548 1.77%
2020-06-05 0 2.260 2.200 2.260 2.200 2.260 2,122,500 4,775,100 2.2498 2.225 2.165 2.225 2.165 2.225 2,156,368 2.2144 0.89%
2020-06-04 0 2.240 2.230 2.270 2.230 2.270 222,500 499,850 2.2465 2.205 2.195 2.234 2.195 2.234 226,050 2.2112 0.00%
2020-06-03 0 2.240 2.190 2.250 2.180 2.240 130,000 289,600 2.2277 2.205 2.156 2.215 2.146 2.205 132,074 2.1927 0.00%
2020-06-02 0 2.240 2.200 2.250 2.140 2.240 3,827,500 8,348,475 2.1812 2.205 2.165 2.215 2.106 2.205 3,888,575 2.1469 4.19%
2020-06-01 0 2.150 2.150 2.200 2.050 2.180 3,227,500 6,780,950 2.1010 2.116 2.116 2.165 2.018 2.146 3,279,001 2.0680 3.37%
2020-05-29 0 2.080 2.040 2.080 2.010 2.080 1,300,000 2,694,300 2.0725 2.047 2.008 2.047 1.978 2.047 1,320,744 2.0400 1.46%
2020-05-28 0 2.050 2.030 2.080 2.050 2.080 1,047,500 2,147,650 2.0503 2.018 1.998 2.047 2.018 2.047 1,064,215 2.0181 0.00%
2020-05-27 0 2.050 2.050 2.070 2.000 2.080 400,000 819,800 2.0495 2.018 2.018 2.037 1.969 2.047 406,383 2.0173 0.00%
2020-05-26 0 2.050 2.030 2.050 1.980 2.050 25,000 50,550 2.0220 2.018 1.998 2.018 1.949 2.018 25,399 1.9902 4.06%
2020-05-25 0 1.970 1.930 1.980 1.900 1.970 2,185,000 4,154,675 1.9015 1.939 1.900 1.949 1.870 1.939 2,219,866 1.8716 -3.43%
2020-05-22 0 2.040 2.040 2.060 1.910 2.070 87,500 172,525 1.9717 2.008 2.008 2.028 1.880 2.037 88,896 1.9407 6.25%
2020-05-21 0 1.920 1.920 1.940 1.900 1.930 1,847,500 3,546,825 1.9198 1.890 1.890 1.910 1.870 1.900 1,876,980 1.8896 0.52%
2020-05-20 0 1.910 1.910 1.920 1.870 1.940 52,500 99,850 1.9019 1.880 1.880 1.890 1.841 1.910 53,338 1.8720 1.60%
2020-05-19 0 1.880 1.880 1.920 1.880 1.900 65,000 122,650 1.8869 1.850 1.850 1.890 1.850 1.870 66,037 1.8573 0.00%
2020-05-18 0 1.880 1.870 1.900 1.870 1.900 57,500 108,200 1.8817 1.850 1.841 1.870 1.841 1.870 58,418 1.8522 1.08%
2020-05-15 0 1.860 1.860 1.910 1.830 1.900 402,500 763,525 1.8970 1.831 1.831 1.880 1.801 1.870 408,923 1.8672 -2.62%
2020-05-14 0 1.910 1.910 1.930 1.910 1.970 80,000 153,775 1.9222 1.880 1.880 1.900 1.880 1.939 81,277 1.8920 -2.55%
2020-05-13 0 1.960 1.960 1.970 1.910 2.030 107,500 209,525 1.9491 1.929 1.929 1.939 1.880 1.998 109,215 1.9185 -1.01%
2020-05-12 0 1.980 1.970 2.000 1.960 2.000 1,250,000 2,468,800 1.9750 1.949 1.939 1.969 1.929 1.969 1,269,946 1.9440 -3.41%
2020-05-11 0 2.050 2.010 2.050 1.970 2.050 1,830,000 3,710,550 2.0276 2.018 1.978 2.018 1.939 2.018 1,859,201 1.9958 0.49%
2020-05-08 0 2.040 2.010 2.040 1.990 2.050 795,000 1,605,050 2.0189 2.008 1.978 2.008 1.959 2.018 807,686 1.9872 0.00%
2020-05-07 0 2.040 2.030 2.040 2.000 2.060 110,000 222,425 2.0220 2.008 1.998 2.008 1.969 2.028 111,755 1.9903 -0.97%
2020-05-06 0 2.060 2.040 2.080 2.010 2.060 97,500 199,925 2.0505 2.028 2.008 2.047 1.978 2.028 99,056 2.0183 0.00%
2020-05-05 0 2.060 2.040 2.060 2.010 2.060 100,000 204,175 2.0418 2.028 2.008 2.028 1.978 2.028 101,596 2.0097 0.49%
2020-05-04 0 2.050 2.030 2.050 2.040 2.080 45,000 92,325 2.0517 2.018 1.998 2.018 2.008 2.047 45,718 2.0194 0.49%
2020-04-29 0 2.040 2.010 2.040 2.010 2.050 75,000 151,650 2.0220 2.008 1.978 2.008 1.978 2.018 76,197 1.9902 0.49%
2020-04-28 0 2.030 2.000 2.030 1.990 2.050 52,500 105,775 2.0148 1.998 1.969 1.998 1.959 2.018 53,338 1.9831 -1.46%
2020-04-27 0 2.060 2.040 2.060 2.050 2.080 102,500 211,600 2.0644 2.028 2.008 2.028 2.018 2.047 104,136 2.0320 -0.48%
2020-04-24 0 2.070 2.070 2.080 2.030 2.100 195,000 403,600 2.0697 2.037 2.037 2.047 1.998 2.067 198,112 2.0372 -0.48%
2020-04-23 0 2.080 2.040 2.090 2.050 2.100 320,000 660,100 2.0628 2.047 2.008 2.057 2.018 2.067 325,106 2.0304 -0.95%
2020-04-22 0 2.100 2.090 2.100 2.050 2.130 157,500 330,125 2.0960 2.067 2.057 2.067 2.018 2.097 160,013 2.0631 -1.41%
2020-04-21 0 2.130 2.080 2.140 2.070 2.140 107,500 227,275 2.1142 2.097 2.047 2.106 2.037 2.106 109,215 2.0810 1.43%
2020-04-20 0 2.100 2.100 2.130 2.090 2.130 110,000 232,175 2.1107 2.067 2.067 2.097 2.057 2.097 111,755 2.0775 0.96%
2020-04-17 0 2.080 2.070 2.130 2.070 2.130 140,000 293,650 2.0975 2.047 2.037 2.097 2.037 2.097 142,234 2.0646 0.97%
2020-04-16 0 2.060 2.080 2.100 2.000 2.100 1,657,500 3,414,625 2.0601 2.028 2.047 2.067 1.969 2.067 1,683,948 2.0277 -0.48%
2020-04-15 0 2.070 2.040 2.070 2.040 2.090 285,000 587,225 2.0604 2.037 2.008 2.037 2.008 2.057 289,548 2.0281 -0.96%
2020-04-14 0 2.090 2.060 2.090 2.020 2.090 192,500 394,750 2.0506 2.057 2.028 2.057 1.988 2.057 195,572 2.0184 0.48%
2020-04-09 0 2.080 2.060 2.080 2.020 2.220 2,630,000 5,670,525 2.1561 2.047 2.028 2.047 1.988 2.185 2,671,966 2.1222 0.00%
2020-04-08 0 2.080 2.070 2.080 2.070 2.120 975,000 2,044,075 2.0965 2.047 2.037 2.047 2.037 2.087 990,558 2.0636 -1.42%
2020-04-07 0 2.110 2.090 2.110 2.090 2.130 405,000 853,850 2.1083 2.077 2.057 2.077 2.057 2.097 411,463 2.0752 -0.47%
2020-04-06 0 2.120 2.080 2.120 2.080 2.120 277,500 582,200 2.0980 2.087 2.047 2.087 2.047 2.087 281,928 2.0651 0.47%
2020-04-03 0 2.110 2.100 2.110 2.080 2.120 407,500 856,150 2.1010 2.077 2.067 2.077 2.047 2.087 414,002 2.0680 0.00%
2020-04-02 0 2.110 2.100 2.110 2.080 2.230 397,500 835,600 2.1021 2.077 2.067 2.077 2.047 2.195 403,843 2.0691 1.44%
2020-04-01 0 2.080 2.070 2.080 2.060 2.130 492,500 1,024,300 2.0798 2.047 2.037 2.047 2.028 2.097 500,359 2.0471 -1.89%
2020-03-31 0 2.120 2.090 2.120 2.070 2.150 1,685,000 3,537,800 2.0996 2.087 2.057 2.087 2.037 2.116 1,711,887 2.0666 0.00%
2020-03-30 0 2.120 2.090 2.120 2.060 2.120 2,575,000 5,428,375 2.1081 2.087 2.057 2.087 2.028 2.087 2,616,089 2.0750 -0.93%
2020-03-27 0 2.140 2.100 2.140 2.100 2.150 410,000 873,875 2.1314 2.106 2.067 2.106 2.067 2.116 416,542 2.0979 1.42%
2020-03-26 0 2.110 2.050 2.110 2.070 2.150 675,000 1,422,375 2.1072 2.077 2.018 2.077 2.037 2.116 685,771 2.0741 -1.86%
2020-03-25 0 2.150 2.150 2.160 2.110 2.180 395,000 851,225 2.1550 2.116 2.116 2.126 2.077 2.146 401,303 2.1212 0.00%
2020-03-24 0 2.150 2.140 2.150 2.100 2.180 420,000 894,250 2.1292 2.116 2.106 2.116 2.067 2.146 426,702 2.0957 1.42%
2020-03-23 0 2.120 2.090 2.120 2.090 2.210 1,577,500 3,334,125 2.1135 2.087 2.057 2.087 2.057 2.175 1,602,672 2.0804 -5.78%
2020-03-20 0 2.250 2.240 2.250 2.160 2.290 315,000 702,400 2.2298 2.215 2.205 2.215 2.126 2.254 320,026 2.1948 2.74%
2020-03-19 0 2.190 2.160 2.190 2.000 2.190 3,137,500 6,572,100 2.0947 2.156 2.126 2.156 1.969 2.156 3,187,565 2.0618 1.39%
2020-03-18 0 2.160 2.150 2.160 2.040 2.240 587,500 1,254,900 2.1360 2.126 2.116 2.126 2.008 2.205 596,875 2.1025 -3.14%
2020-03-17 0 2.230 2.220 2.250 2.130 2.440 1,505,000 3,363,875 2.2351 2.195 2.185 2.215 2.097 2.402 1,529,015 2.2000 -3.04%
2020-03-16 0 2.300 2.290 2.300 1.940 2.440 6,092,500 13,493,600 2.2148 2.264 2.254 2.264 1.910 2.402 6,189,717 2.1800 18.56%
2020-03-13 0 1.940 1.940 1.960 1.820 2.030 1,762,500 3,445,250 1.9548 1.910 1.910 1.929 1.791 1.998 1,790,624 1.9241 -4.43%
2020-03-12 0 2.030 2.030 2.040 1.900 2.160 28,920,000 58,087,350 2.0086 1.998 1.998 2.008 1.870 2.126 29,381,472 1.9770

Copyright & disclaimer, Privacy policy

Back to top