Central China New Life Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09983  2020-05-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 0.910 0.900 0.910 0.900 0.910 255,000 230,260 0.9030 0.910 0.900 0.910 0.900 0.910 255,000 0.9030 -1.09%
2025-10-31 0 0.920 0.910 0.920 0.910 0.920 124,000 112,980 0.9111 0.920 0.910 0.920 0.910 0.920 124,000 0.9111 0.00%
2025-10-30 0 0.920 0.900 0.920 0.900 0.950 68,000 62,720 0.9224 0.920 0.900 0.920 0.900 0.950 68,000 0.9224 -1.08%
2025-10-28 0 0.930 0.920 0.930 0.920 0.930 10,000 9,210 0.9210 0.930 0.920 0.930 0.920 0.930 10,000 0.9210 0.00%
2025-10-27 0 0.930 0.910 0.930 0.920 0.930 131,000 121,670 0.9288 0.930 0.910 0.930 0.920 0.930 131,000 0.9288 1.09%
2025-10-24 0 0.920 0.910 0.920 0.910 0.950 145,000 134,160 0.9252 0.920 0.910 0.920 0.910 0.950 145,000 0.9252 1.10%
2025-10-23 0 0.910 0.930 0.940 0.910 0.930 26,000 24,090 0.9265 0.910 0.930 0.940 0.910 0.930 26,000 0.9265 -3.19%
2025-10-22 0 0.940 0.910 0.940 0.890 0.940 152,000 139,840 0.9200 0.940 0.910 0.940 0.890 0.940 152,000 0.9200 5.62%
2025-10-21 0 0.890 0.890 0.910 0.880 0.910 221,800 199,486 0.8994 0.890 0.890 0.910 0.880 0.910 221,800 0.8994 -1.11%
2025-10-20 0 0.900 0.890 0.900 0.860 0.900 350,464 310,590 0.8862 0.900 0.890 0.900 0.860 0.900 350,464 0.8862 -1.10%
2025-10-17 0 0.910 0.890 0.910 0.890 0.910 650,000 583,500 0.8977 0.910 0.890 0.910 0.890 0.910 650,000 0.8977 -1.09%
2025-10-16 0 0.920 0.920 0.930 0.910 0.920 46,000 42,000 0.9130 0.920 0.920 0.930 0.910 0.920 46,000 0.9130 -2.13%
2025-10-15 0 0.940 0.930 0.940 0.910 0.940 356,000 330,730 0.9290 0.940 0.930 0.940 0.910 0.940 356,000 0.9290 3.30%
2025-10-14 0 0.910 0.900 0.920 0.900 0.930 592,000 538,440 0.9095 0.910 0.900 0.920 0.900 0.930 592,000 0.9095 -2.15%
2025-10-13 0 0.930 0.920 0.940 0.910 0.940 631,000 583,560 0.9248 0.930 0.920 0.940 0.910 0.940 631,000 0.9248 -2.11%
2025-10-10 0 0.950 0.950 0.970 0.950 0.980 992,000 958,360 0.9661 0.950 0.950 0.970 0.950 0.980 992,000 0.9661 0.00%
2025-10-09 0 0.950 0.940 0.950 0.940 0.960 178,000 169,780 0.9538 0.950 0.940 0.950 0.940 0.960 178,000 0.9538 -1.04%
2025-10-08 0 0.960 0.950 0.960 0.940 0.960 206,000 195,690 0.9500 0.960 0.950 0.960 0.940 0.960 206,000 0.9500 2.13%
2025-10-06 0 0.940 0.940 0.950 0.940 0.950 195,000 185,030 0.9489 0.940 0.940 0.950 0.940 0.950 195,000 0.9489 -2.08%
2025-10-03 0 0.960 0.950 0.960 0.950 0.960 54,000 51,700 0.9574 0.960 0.950 0.960 0.950 0.960 54,000 0.9574 1.05%
2025-10-02 0 0.950 0.950 0.960 0.930 1.000 1,720,000 1,643,040 0.9553 0.950 0.950 0.960 0.930 1.000 1,720,000 0.9553 -4.04%
2025-09-30 0 0.990 0.990 1.000 0.970 0.990 317,000 310,960 0.9809 0.990 0.990 1.000 0.970 0.990 317,000 0.9809 1.02%
2025-09-29 0 0.980 0.980 1.000 0.980 0.990 55,000 54,280 0.9869 0.980 0.980 1.000 0.980 0.990 55,000 0.9869 0.00%
2025-09-26 0 0.980 0.980 1.010 0.980 1.000 88,000 87,600 0.9955 0.980 0.980 1.010 0.980 1.000 88,000 0.9955 -1.01%
2025-09-25 0 0.990 0.990 1.000 0.970 1.000 786,000 777,300 0.9889 0.990 0.990 1.000 0.970 1.000 786,000 0.9889 -1.00%
2025-09-24 0 1.000 1.000 1.010 1.000 1.010 281,000 282,350 1.0048 1.000 1.000 1.010 1.000 1.010 281,000 1.0048 1.32%
2025-09-23 0 1.020 1.010 1.020 1.000 1.020 527,000 532,940 1.0113 0.987 0.977 0.987 0.968 0.987 544,620 0.9786 0.00%
2025-09-22 0 1.020 1.010 1.020 1.000 1.020 512,000 515,720 1.0073 0.987 0.977 0.987 0.968 0.987 529,119 0.9747 0.00%
2025-09-19 0 1.020 1.010 1.020 1.010 1.020 103,000 104,970 1.0191 0.987 0.977 0.987 0.977 0.987 106,444 0.9862 -0.97%
2025-09-18 0 1.030 1.010 1.030 1.010 1.030 658,000 670,640 1.0192 0.997 0.977 0.997 0.977 0.997 680,000 0.9862 0.00%
2025-09-17 0 1.030 1.020 1.030 1.020 1.030 477,888 487,800 1.0207 0.997 0.987 0.997 0.987 0.997 493,866 0.9877 0.00%
2025-09-16 0 1.030 1.020 1.030 1.020 1.030 292,000 299,740 1.0265 0.997 0.987 0.997 0.987 0.997 301,763 0.9933 0.00%
2025-09-15 0 1.030 1.020 1.040 1.020 1.040 471,000 485,200 1.0301 0.997 0.987 1.006 0.987 1.006 486,748 0.9968 -0.96%
2025-09-12 0 1.040 1.030 1.040 1.030 1.040 295,000 304,170 1.0311 1.006 0.997 1.006 0.997 1.006 304,863 0.9977 1.96%
2025-09-11 0 1.020 1.020 1.030 1.020 1.030 762,000 782,330 1.0267 0.987 0.987 0.997 0.987 0.997 787,477 0.9935 -1.92%
2025-09-10 0 1.040 1.030 1.040 1.030 1.040 1,201,000 1,241,670 1.0339 1.006 0.997 1.006 0.997 1.006 1,241,155 1.0004 0.00%
2025-09-09 0 1.040 1.020 1.040 1.020 1.040 107,000 110,180 1.0297 1.006 0.987 1.006 0.987 1.006 110,578 0.9964 0.97%
2025-09-08 0 1.030 1.020 1.030 1.020 1.030 444,000 456,980 1.0292 0.997 0.987 0.997 0.987 0.997 458,845 0.9959 0.00%
2025-09-05 0 1.030 1.020 1.030 1.010 1.030 678,000 691,070 1.0193 0.997 0.987 0.997 0.977 0.997 700,669 0.9863 -0.96%
2025-09-04 0 1.040 1.020 1.040 1.020 1.050 706,000 726,880 1.0296 1.006 0.987 1.006 0.987 1.016 729,605 0.9963 0.97%
2025-09-03 0 1.030 1.030 1.040 1.030 1.030 92,000 94,760 1.0300 0.997 0.997 1.006 0.997 0.997 95,076 0.9967 -0.96%
2025-09-02 0 1.040 1.030 1.040 1.030 1.060 348,000 364,810 1.0483 1.006 0.997 1.006 0.997 1.026 359,635 1.0144 -0.95%
2025-09-01 0 1.050 1.050 1.070 1.040 1.070 483,000 507,010 1.0497 1.016 1.016 1.035 1.006 1.035 499,149 1.0157 1.94%
2025-08-29 0 1.030 1.010 1.040 1.020 1.030 761,000 781,530 1.0270 0.997 0.977 1.006 0.987 0.997 786,444 0.9938 0.00%
2025-08-28 0 1.030 1.030 1.060 1.020 1.050 453,000 469,500 1.0364 0.997 0.997 1.026 0.987 1.016 468,146 1.0029 0.00%
2025-08-27 0 1.030 1.030 1.080 1.000 1.140 3,139,000 3,287,150 1.0472 0.997 0.997 1.045 0.968 1.103 3,243,951 1.0133 -8.04%
2025-08-26 0 1.120 1.120 1.130 1.110 1.130 167,000 187,720 1.1241 1.084 1.084 1.093 1.074 1.093 172,584 1.0877 -0.88%
2025-08-25 0 1.130 1.120 1.140 1.100 1.140 711,000 798,150 1.1226 1.093 1.084 1.103 1.064 1.103 734,772 1.0863 1.80%
2025-08-22 0 1.110 1.100 1.110 1.060 1.130 1,511,000 1,646,550 1.0897 1.074 1.064 1.074 1.026 1.093 1,561,520 1.0545 -3.48%
2025-08-21 0 1.150 1.130 1.150 1.130 1.150 248,000 281,960 1.1369 1.113 1.093 1.113 1.093 1.113 256,292 1.1002 0.88%
2025-08-20 0 1.140 1.140 1.150 1.110 1.150 189,000 214,160 1.1331 1.103 1.103 1.113 1.074 1.113 195,319 1.0965 0.88%
2025-08-19 0 1.130 1.120 1.130 1.120 1.130 453,000 511,250 1.1286 1.093 1.084 1.093 1.084 1.093 468,146 1.0921 -0.88%
2025-08-18 0 1.140 1.130 1.140 1.110 1.140 788,000 884,910 1.1230 1.103 1.093 1.103 1.074 1.103 814,347 1.0867 2.70%
2025-08-15 0 1.110 1.110 1.120 1.110 1.140 1,055,000 1,184,390 1.1226 1.074 1.074 1.084 1.074 1.103 1,090,274 1.0863 -2.63%
2025-08-14 0 1.140 1.110 1.140 1.110 1.140 600,000 671,960 1.1199 1.103 1.074 1.103 1.074 1.103 620,061 1.0837 -0.87%
2025-08-13 0 1.150 1.130 1.150 1.140 1.160 236,000 270,520 1.1463 1.113 1.093 1.113 1.103 1.122 243,891 1.1092 0.00%
2025-08-12 0 1.150 1.150 1.170 1.140 1.150 50,000 57,390 1.1478 1.113 1.113 1.132 1.103 1.113 51,672 1.1107 0.00%
2025-08-11 0 1.150 1.150 1.160 1.140 1.170 661,000 764,490 1.1566 1.113 1.113 1.122 1.103 1.132 683,100 1.1191 -1.71%
2025-08-08 0 1.170 1.160 1.170 1.150 1.170 525,000 606,180 1.1546 1.132 1.122 1.132 1.113 1.132 542,553 1.1173 0.00%
2025-08-07 0 1.170 1.170 1.180 1.160 1.180 114,000 134,120 1.1765 1.132 1.132 1.142 1.122 1.142 117,812 1.1384 0.00%
2025-08-06 0 1.170 1.170 1.180 1.160 1.180 261,000 303,190 1.1616 1.132 1.132 1.142 1.122 1.142 269,726 1.1241 -0.85%
2025-08-05 0 1.180 1.160 1.180 1.150 1.180 141,000 163,780 1.1616 1.142 1.122 1.142 1.113 1.142 145,714 1.1240 0.85%
2025-08-04 0 1.170 1.160 1.170 1.160 1.170 62,000 72,310 1.1663 1.132 1.122 1.132 1.122 1.132 64,073 1.1286 0.00%
2025-08-01 0 1.170 1.150 1.170 1.150 1.170 267,000 308,340 1.1548 1.132 1.113 1.132 1.113 1.132 275,927 1.1175 0.00%
2025-07-31 0 1.170 1.160 1.170 1.150 1.170 360,000 417,820 1.1606 1.132 1.122 1.132 1.113 1.132 372,036 1.1231 0.00%
2025-07-30 0 1.170 1.160 1.170 1.150 1.170 128,000 148,480 1.1600 1.132 1.122 1.132 1.113 1.132 132,280 1.1225 0.00%
2025-07-29 0 1.170 1.160 1.170 1.150 1.170 193,000 223,210 1.1565 1.132 1.122 1.132 1.113 1.132 199,453 1.1191 0.00%
2025-07-28 0 1.170 1.160 1.170 1.160 1.170 175,000 203,750 1.1643 1.132 1.122 1.132 1.122 1.132 180,851 1.1266 0.00%
2025-07-25 0 1.170 1.160 1.170 1.160 1.180 503,000 588,990 1.1710 1.132 1.122 1.132 1.122 1.142 519,818 1.1331 0.00%
2025-07-24 0 1.170 1.170 1.180 1.160 1.180 995,000 1,162,310 1.1682 1.132 1.132 1.142 1.122 1.142 1,028,267 1.1304 -0.85%
2025-07-23 0 1.180 1.170 1.180 1.160 1.180 176,000 206,880 1.1755 1.142 1.132 1.142 1.122 1.142 181,884 1.1374 0.00%
2025-07-22 0 1.180 1.160 1.180 1.160 1.180 318,000 373,160 1.1735 1.142 1.122 1.142 1.122 1.142 328,632 1.1355 -1.67%
2025-07-21 0 1.200 1.160 1.200 1.140 1.200 609,000 711,140 1.1677 1.161 1.122 1.161 1.103 1.161 629,362 1.1299 4.35%
2025-07-18 0 1.150 1.140 1.150 1.140 1.160 414,000 474,980 1.1473 1.113 1.103 1.113 1.103 1.122 427,842 1.1102 0.00%
2025-07-17 0 1.150 1.140 1.150 1.140 1.150 352,000 403,490 1.1463 1.113 1.103 1.113 1.103 1.113 363,769 1.1092 -0.86%
2025-07-16 0 1.160 1.150 1.160 1.140 1.160 116,000 134,290 1.1577 1.122 1.113 1.122 1.103 1.122 119,878 1.1202 0.00%
2025-07-15 0 1.160 1.140 1.160 1.140 1.170 261,000 301,660 1.1558 1.122 1.103 1.122 1.103 1.132 269,726 1.1184 -0.85%
2025-07-14 0 1.170 1.140 1.160 1.120 1.170 399,000 454,180 1.1383 1.132 1.103 1.122 1.084 1.132 412,340 1.1015 3.54%
2025-07-11 0 1.130 1.120 1.130 1.120 1.160 244,000 278,260 1.1404 1.093 1.084 1.093 1.084 1.122 252,158 1.1035 -0.88%
2025-07-10 0 1.140 1.130 1.140 1.110 1.140 620,000 696,340 1.1231 1.103 1.093 1.103 1.074 1.103 640,729 1.0868 1.79%
2025-07-09 0 1.120 1.100 1.120 1.120 1.120 103,000 115,360 1.1200 1.084 1.064 1.084 1.084 1.084 106,444 1.0838 -0.88%
2025-07-08 0 1.130 1.110 1.130 1.090 1.130 398,000 440,840 1.1076 1.093 1.074 1.093 1.055 1.093 411,307 1.0718 -0.88%
2025-07-07 0 1.140 1.110 1.140 1.100 1.140 144,000 161,240 1.1197 1.103 1.074 1.103 1.064 1.103 148,815 1.0835 1.79%
2025-07-04 0 1.120 1.110 1.120 1.090 1.120 112,000 124,010 1.1072 1.084 1.074 1.084 1.055 1.084 115,745 1.0714 1.82%
2025-07-03 0 1.100 1.080 1.100 1.080 1.100 326,000 353,070 1.0830 1.064 1.045 1.064 1.045 1.064 336,900 1.0480 1.85%
2025-07-02 0 1.080 1.070 1.080 1.070 1.100 1,112,000 1,204,050 1.0828 1.045 1.035 1.045 1.035 1.064 1,149,179 1.0477 -1.82%
2025-06-30 0 1.100 1.080 1.100 1.080 1.110 237,000 258,390 1.0903 1.064 1.045 1.064 1.045 1.074 244,924 1.0550 -0.90%
2025-06-27 0 1.110 1.090 1.110 1.070 1.110 404,000 440,060 1.0893 1.074 1.055 1.074 1.035 1.074 417,508 1.0540 0.91%
2025-06-26 0 1.100 1.080 1.100 1.070 1.110 960,000 1,037,400 1.0806 1.064 1.045 1.064 1.035 1.074 992,097 1.0457 0.00%
2025-06-25 0 1.100 1.090 1.100 1.080 1.100 767,000 836,500 1.0906 1.064 1.055 1.064 1.045 1.064 792,644 1.0553 -0.90%
2025-06-24 0 1.110 1.090 1.110 1.070 1.110 594,000 641,700 1.0803 1.074 1.055 1.074 1.035 1.074 613,860 1.0454 0.91%
2025-06-23 0 1.100 1.100 1.110 1.060 1.110 373,000 400,750 1.0744 1.064 1.064 1.074 1.026 1.074 385,471 1.0396 0.00%
2025-06-20 0 1.100 1.090 1.100 1.080 1.120 442,000 482,300 1.0912 1.064 1.055 1.064 1.045 1.084 456,778 1.0559 0.00%
2025-06-19 0 1.100 1.100 1.110 1.080 1.140 558,000 620,780 1.1125 1.064 1.064 1.074 1.045 1.103 576,657 1.0765 -4.35%
2025-06-18 0 1.150 1.130 1.150 1.130 1.150 451,000 510,900 1.1328 1.113 1.093 1.113 1.093 1.113 466,079 1.0962 0.00%
2025-06-17 0 1.150 1.150 1.160 1.150 1.190 473,000 551,070 1.1651 1.113 1.113 1.122 1.113 1.152 488,815 1.1274 -3.36%
2025-06-16 0 1.190 1.190 1.200 1.190 1.210 205,000 245,090 1.1956 1.152 1.152 1.161 1.152 1.171 211,854 1.1569 0.85%
2025-06-13 0 1.180 1.170 1.200 1.160 1.190 209,000 244,830 1.1714 1.142 1.132 1.161 1.122 1.152 215,988 1.1335 0.00%
2025-06-12 0 1.180 1.180 1.190 1.160 1.180 281,000 329,980 1.1743 1.142 1.142 1.152 1.122 1.142 290,395 1.1363 -1.67%
2025-06-11 0 1.200 1.190 1.200 1.170 1.200 535,000 633,180 1.1835 1.161 1.152 1.161 1.132 1.161 552,888 1.1452 1.69%
2025-06-10 0 1.180 1.180 1.200 1.180 1.200 98,000 116,550 1.1893 1.142 1.142 1.161 1.142 1.161 101,277 1.1508 0.85%
2025-06-09 0 1.170 1.170 1.200 1.170 1.200 26,000 30,910 1.1888 1.132 1.132 1.161 1.132 1.161 26,869 1.1504 1.74%
2025-06-06 0 1.150 1.150 1.180 1.130 1.160 626,000 717,240 1.1458 1.113 1.113 1.142 1.093 1.122 646,930 1.1087 -1.71%
2025-06-05 0 1.170 1.170 1.190 1.170 1.230 198,000 234,500 1.1843 1.132 1.132 1.152 1.132 1.190 204,620 1.1460 -1.38%
2025-06-04 0 1.260 1.250 1.260 1.240 1.270 1,056,000 1,328,390 1.2579 1.148 1.139 1.148 1.130 1.157 1,159,008 1.1461 0.80%
2025-06-03 0 1.250 1.250 1.260 1.250 1.290 976,000 1,225,914 1.2561 1.139 1.139 1.148 1.139 1.175 1,071,204 1.1444 -3.85%
2025-06-02 0 1.300 1.250 1.310 1.240 1.300 51,000 64,630 1.2673 1.184 1.139 1.194 1.130 1.184 55,975 1.1546 2.36%
2025-05-30 0 1.270 1.230 1.280 1.230 1.280 46,000 58,040 1.2617 1.157 1.121 1.166 1.121 1.166 50,487 1.1496 2.42%
2025-05-29 0 1.240 1.240 1.270 1.230 1.270 35,000 43,690 1.2483 1.130 1.130 1.157 1.121 1.157 38,414 1.1373 -1.59%
2025-05-28 0 1.260 1.210 1.280 1.220 1.260 244,000 298,240 1.2223 1.148 1.102 1.166 1.112 1.148 267,801 1.1137 2.44%
2025-05-27 0 1.230 1.230 1.250 1.230 1.240 30,000 37,065 1.2355 1.121 1.121 1.139 1.121 1.130 32,926 1.1257 0.00%
2025-05-26 0 1.230 1.200 1.240 1.200 1.240 767,000 931,540 1.2145 1.121 1.093 1.130 1.093 1.130 841,817 1.1066 -1.60%
2025-05-23 0 1.250 1.250 1.290 1.250 1.270 8,000 10,070 1.2588 1.139 1.139 1.175 1.139 1.157 8,780 1.1469 -0.79%
2025-05-22 0 1.260 1.260 1.300 1.260 1.290 39,000 49,370 1.2659 1.148 1.148 1.184 1.148 1.175 42,804 1.1534 -4.55%
2025-05-21 0 1.320 1.270 1.320 1.250 1.320 161,000 207,090 1.2863 1.203 1.157 1.203 1.139 1.203 176,705 1.1720 0.76%
2025-05-20 0 1.310 1.290 1.310 1.280 1.310 144,000 186,090 1.2923 1.194 1.175 1.194 1.166 1.194 158,047 1.1774 1.55%
2025-05-19 0 1.290 1.260 1.290 1.260 1.290 7,000 8,910 1.2729 1.175 1.148 1.175 1.148 1.175 7,683 1.1597 0.78%
2025-05-16 0 1.280 1.230 1.280 1.240 1.280 33,000 41,300 1.2515 1.166 1.121 1.166 1.130 1.166 36,219 1.1403 2.40%
2025-05-15 0 1.250 1.220 1.250 1.220 1.300 489,000 605,140 1.2375 1.139 1.112 1.139 1.112 1.184 536,700 1.1275 -3.10%
2025-05-14 0 1.290 1.240 1.290 1.250 1.290 64,000 80,620 1.2597 1.175 1.130 1.175 1.139 1.175 70,243 1.1477 0.78%
2025-05-13 0 1.280 1.240 1.280 1.230 1.280 51,000 64,720 1.2690 1.166 1.130 1.166 1.121 1.166 55,975 1.1562 4.07%
2025-05-12 0 1.230 1.220 1.260 1.220 1.260 357,000 442,530 1.2396 1.121 1.112 1.148 1.112 1.148 391,824 1.1294 0.00%
2025-05-09 0 1.230 1.220 1.250 1.200 1.250 262,000 319,130 1.2181 1.121 1.112 1.139 1.093 1.139 287,557 1.1098 2.50%
2025-05-08 0 1.200 1.200 1.240 1.200 1.240 306,000 373,630 1.2210 1.093 1.093 1.130 1.093 1.130 335,849 1.1125 -2.44%
2025-05-07 0 1.230 1.220 1.270 1.220 1.320 785,000 1,001,420 1.2757 1.121 1.112 1.157 1.112 1.203 861,573 1.1623 -5.38%
2025-05-06 0 1.300 1.300 1.320 1.300 1.350 328,000 437,810 1.3348 1.184 1.184 1.203 1.184 1.230 359,995 1.2162 -4.41%
2025-05-02 0 1.360 1.360 1.370 1.350 1.380 261,000 355,530 1.3622 1.239 1.239 1.248 1.230 1.257 286,459 1.2411 1.49%
2025-04-30 0 1.340 1.320 1.340 1.290 1.350 319,000 427,770 1.3410 1.221 1.203 1.221 1.175 1.230 350,117 1.2218 -0.74%
2025-04-29 0 1.350 1.340 1.350 1.290 1.360 838,000 1,120,780 1.3374 1.230 1.221 1.230 1.175 1.239 919,743 1.2186 3.85%
2025-04-28 0 1.300 1.290 1.330 1.250 1.350 570,000 736,780 1.2926 1.184 1.175 1.212 1.139 1.230 625,601 1.1777 4.84%
2025-04-25 0 1.240 1.240 1.260 1.200 1.270 550,000 684,860 1.2452 1.130 1.130 1.148 1.093 1.157 603,650 1.1345 4.20%
2025-04-24 0 1.190 1.190 1.200 1.190 1.240 124,000 150,950 1.2173 1.084 1.084 1.093 1.084 1.130 136,096 1.1091 -4.80%
2025-04-23 0 1.250 1.240 1.250 1.200 1.250 405,000 501,490 1.2382 1.139 1.130 1.139 1.093 1.139 444,506 1.1282 4.17%
2025-04-22 0 1.200 1.190 1.210 1.100 1.200 956,000 1,126,950 1.1788 1.093 1.084 1.102 1.002 1.093 1,049,253 1.0740 6.19%
2025-04-17 0 1.130 1.110 1.140 1.110 1.130 78,000 87,610 1.1232 1.030 1.011 1.039 1.011 1.030 85,609 1.0234 0.89%
2025-04-16 0 1.120 1.100 1.120 1.100 1.130 127,000 140,790 1.1086 1.020 1.002 1.020 1.002 1.030 139,388 1.0101 0.00%
2025-04-15 0 1.120 1.100 1.120 1.090 1.120 469,000 518,990 1.1066 1.020 1.002 1.020 0.993 1.020 514,749 1.0082 -0.88%
2025-04-14 0 1.130 1.120 1.130 1.110 1.140 203,000 228,850 1.1273 1.030 1.020 1.030 1.011 1.039 222,802 1.0271 3.67%
2025-04-11 0 1.090 1.090 1.100 1.060 1.140 1,412,000 1,509,950 1.0694 0.993 0.993 1.002 0.966 1.039 1,549,734 0.9743 -4.39%
2025-04-10 0 1.140 1.110 1.140 1.100 1.140 164,000 181,220 1.1050 1.039 1.011 1.039 1.002 1.039 179,997 1.0068 0.88%
2025-04-09 0 1.130 1.130 1.140 1.030 1.140 740,000 796,110 1.0758 1.030 1.030 1.039 0.938 1.039 812,183 0.9802 5.61%
2025-04-08 0 1.070 1.070 1.080 1.040 1.080 611,000 642,726 1.0519 0.975 0.975 0.984 0.948 0.984 670,600 0.9584 3.88%
2025-04-07 0 1.030 1.030 1.040 1.020 1.080 1,484,000 1,556,780 1.0490 0.938 0.938 0.948 0.929 0.984 1,628,757 0.9558 -8.04%
2025-04-03 0 1.120 1.100 1.120 1.100 1.140 670,000 742,090 1.1076 1.020 1.002 1.020 1.002 1.039 735,355 1.0092 -0.88%
2025-04-02 0 1.130 1.130 1.140 1.120 1.150 735,000 831,020 1.1306 1.030 1.030 1.039 1.020 1.048 806,696 1.0302 -1.74%
2025-04-01 0 1.150 1.150 1.160 1.140 1.170 200,000 231,150 1.1558 1.048 1.048 1.057 1.039 1.066 219,509 1.0530 0.00%
2025-03-31 0 1.150 1.150 1.160 1.150 1.240 2,217,000 2,618,420 1.1811 1.048 1.048 1.057 1.048 1.130 2,433,258 1.0761 -4.17%
2025-03-28 0 1.200 1.190 1.200 1.170 1.440 6,423,000 8,410,160 1.3094 1.093 1.084 1.093 1.066 1.312 7,049,533 1.1930 0.00%
2025-03-27 0 1.200 1.200 1.210 1.170 1.260 3,203,000 3,839,710 1.1988 1.093 1.093 1.102 1.066 1.148 3,515,437 1.0922 -4.76%
2025-03-26 0 1.260 1.260 1.280 1.250 1.300 384,000 492,530 1.2826 1.148 1.148 1.166 1.139 1.184 421,457 1.1686 -1.56%
2025-03-25 0 1.280 1.270 1.300 1.270 1.300 517,000 665,210 1.2867 1.166 1.157 1.184 1.157 1.184 567,431 1.1723 0.00%
2025-03-24 0 1.280 1.280 1.310 1.270 1.280 415,000 530,220 1.2776 1.166 1.166 1.194 1.157 1.166 455,481 1.1641 0.79%
2025-03-21 0 1.270 1.260 1.270 1.260 1.290 291,000 374,400 1.2866 1.157 1.148 1.157 1.148 1.175 319,386 1.1723 -1.55%
2025-03-20 0 1.290 1.280 1.290 1.280 1.320 656,000 844,370 1.2871 1.175 1.166 1.175 1.166 1.203 719,990 1.1728 0.00%
2025-03-19 0 1.290 1.280 1.290 1.260 1.300 471,000 598,540 1.2708 1.175 1.166 1.175 1.148 1.184 516,944 1.1578 2.38%
2025-03-18 0 1.260 1.260 1.270 1.250 1.310 594,000 767,930 1.2928 1.148 1.148 1.157 1.139 1.194 651,942 1.1779 -2.33%
2025-03-17 0 1.290 1.290 1.300 1.270 1.330 527,000 686,880 1.3034 1.175 1.175 1.184 1.157 1.212 578,406 1.1875 3.20%
2025-03-14 0 1.250 1.250 1.260 1.250 1.270 127,000 159,540 1.2562 1.139 1.139 1.148 1.139 1.157 139,388 1.1446 1.63%
2025-03-13 0 1.230 1.230 1.240 1.230 1.260 432,000 538,060 1.2455 1.121 1.121 1.130 1.121 1.148 474,140 1.1348 -1.60%
2025-03-12 0 1.250 1.250 1.260 1.160 1.270 1,868,000 2,283,150 1.2222 1.139 1.139 1.148 1.057 1.157 2,050,214 1.1136 12.61%
2025-03-11 0 1.110 1.110 1.120 1.090 1.120 352,000 390,590 1.1096 1.011 1.011 1.020 0.993 1.020 386,336 1.0110 0.00%
2025-03-10 0 1.110 1.110 1.120 1.100 1.180 442,000 491,530 1.1121 1.011 1.011 1.020 1.002 1.075 485,115 1.0132 0.91%
2025-03-07 0 1.100 1.080 1.100 1.070 1.100 282,000 308,340 1.0934 1.002 0.984 1.002 0.975 1.002 309,508 0.9962 -0.90%
2025-03-06 0 1.110 1.100 1.110 1.060 1.110 410,000 446,830 1.0898 1.011 1.002 1.011 0.966 1.011 449,994 0.9930 0.00%
2025-03-05 0 1.110 1.070 1.110 1.040 1.120 1,187,000 1,283,290 1.0811 1.011 0.975 1.011 0.948 1.020 1,302,786 0.9850 6.73%
2025-03-04 0 1.040 1.010 1.040 1.000 1.040 25,000 25,470 1.0188 0.948 0.920 0.948 0.911 0.948 27,439 0.9283 0.00%
2025-03-03 0 1.040 1.020 1.040 0.980 1.050 1,579,000 1,584,120 1.0032 0.948 0.929 0.948 0.893 0.957 1,733,024 0.9141 7.22%
2025-02-28 0 0.970 0.970 0.990 0.970 1.030 1,046,000 1,036,450 0.9909 0.884 0.884 0.902 0.884 0.938 1,148,032 0.9028 -4.90%
2025-02-27 0 1.020 1.000 1.020 1.000 1.040 791,000 802,280 1.0143 0.929 0.911 0.929 0.911 0.948 868,158 0.9241 -0.97%
2025-02-26 0 1.030 1.020 1.030 1.000 1.040 977,000 992,170 1.0155 0.938 0.929 0.938 0.911 0.948 1,072,302 0.9253 1.98%
2025-02-25 0 1.010 1.010 1.020 0.980 1.060 6,434,000 6,491,930 1.0090 0.920 0.920 0.929 0.893 0.966 7,061,606 0.9193 -8.18%
2025-02-24 0 1.100 1.100 1.120 1.070 1.110 60,000 65,900 1.0983 1.002 1.002 1.020 0.975 1.011 65,853 1.0007 -1.79%
2025-02-21 0 1.120 1.080 1.120 1.040 1.120 572,000 620,650 1.0851 1.020 0.984 1.020 0.948 1.020 627,796 0.9886 3.70%
2025-02-20 0 1.080 1.050 1.080 1.000 1.100 6,566,000 6,910,730 1.0525 0.984 0.957 0.984 0.911 1.002 7,206,482 0.9590 -5.26%
2025-02-19 0 1.140 1.110 1.140 1.050 1.140 1,333,000 1,462,920 1.0975 1.039 1.011 1.039 0.957 1.039 1,463,028 0.9999 -0.87%
2025-02-18 0 1.150 1.140 1.160 1.140 1.150 72,000 82,750 1.1493 1.048 1.039 1.057 1.039 1.048 79,023 1.0472 0.00%
2025-02-17 0 1.150 1.140 1.160 1.090 1.180 2,300,000 2,609,200 1.1344 1.048 1.039 1.057 0.993 1.075 2,524,354 1.0336 -4.17%
2025-02-14 0 1.200 1.190 1.200 1.170 1.200 269,000 316,270 1.1757 1.093 1.084 1.093 1.066 1.093 295,240 1.0712 0.00%
2025-02-13 0 1.200 1.180 1.200 1.180 1.200 32,000 38,270 1.1959 1.093 1.075 1.093 1.075 1.093 35,121 1.0896 0.84%
2025-02-12 0 1.190 1.190 1.220 1.170 1.210 123,000 146,340 1.1898 1.084 1.084 1.112 1.066 1.102 134,998 1.0840 1.71%
2025-02-11 0 1.170 1.170 1.220 1.170 1.260 123,000 145,280 1.1811 1.066 1.066 1.112 1.066 1.148 134,998 1.0762 -6.40%
2025-02-10 0 1.250 1.250 1.390 1.190 1.260 113,000 139,470 1.2342 1.139 1.139 1.266 1.084 1.148 124,023 1.1246 4.17%
2025-02-07 0 1.200 1.170 1.200 1.160 1.200 237,000 280,680 1.1843 1.093 1.066 1.093 1.057 1.093 260,118 1.0790 1.69%
2025-02-06 0 1.180 1.180 1.200 1.120 1.190 855,000 981,960 1.1485 1.075 1.075 1.093 1.020 1.084 938,401 1.0464 2.61%
2025-02-05 0 1.150 1.140 1.150 1.130 1.150 31,000 35,410 1.1423 1.048 1.039 1.048 1.030 1.048 34,024 1.0407 0.00%
2025-02-04 0 1.150 1.150 1.170 1.140 1.190 297,000 349,630 1.1772 1.048 1.048 1.066 1.039 1.084 325,971 1.0726 -2.54%
2025-02-03 0 1.180 1.150 1.180 1.160 1.190 53,000 62,360 1.1766 1.075 1.048 1.075 1.057 1.084 58,170 1.0720 1.72%
2025-01-28 0 1.160 1.130 1.220 - - 0 0 - 1.057 1.030 1.112 - - 0 - 0.00%
2025-01-27 0 1.160 1.150 1.230 1.150 1.240 668,000 818,520 1.2253 1.057 1.048 1.121 1.048 1.130 733,160 1.1164 0.00%
2025-01-24 0 1.160 1.110 1.160 - - 0 0 - 1.057 1.011 1.057 - - 0 - 0.00%
2025-01-23 0 1.160 1.130 1.170 1.110 1.160 261,000 297,970 1.1416 1.057 1.030 1.066 1.011 1.057 286,459 1.0402 0.87%
2025-01-22 0 1.150 1.140 1.150 1.160 1.180 100,000 116,500 1.1650 1.048 1.039 1.048 1.057 1.075 109,755 1.0615 -0.86%
2025-01-21 0 1.160 1.160 1.170 1.120 1.160 201,000 230,140 1.1450 1.057 1.057 1.066 1.020 1.057 220,607 1.0432 2.65%
2025-01-20 0 1.130 1.110 1.130 1.100 1.130 7,000 7,760 1.1086 1.030 1.011 1.030 1.002 1.030 7,683 1.0100 1.80%
2025-01-17 0 1.110 1.110 1.130 1.060 1.140 940,000 1,010,130 1.0746 1.011 1.011 1.030 0.966 1.039 1,031,693 0.9791 -1.77%
2025-01-16 0 1.130 1.110 1.130 1.060 1.150 883,000 969,430 1.0979 1.030 1.011 1.030 0.966 1.048 969,132 1.0003 -0.88%
2025-01-15 0 1.140 1.140 1.180 1.100 1.150 206,000 229,760 1.1153 1.039 1.039 1.075 1.002 1.048 226,094 1.0162 -0.87%
2025-01-14 0 1.150 1.150 1.180 1.100 1.200 1,301,000 1,468,250 1.1286 1.048 1.048 1.075 1.002 1.093 1,427,906 1.0283 -1.71%
2025-01-13 0 1.170 1.170 1.200 1.140 1.200 230,000 268,620 1.1679 1.066 1.066 1.093 1.039 1.093 252,435 1.0641 0.86%
2025-01-10 0 1.160 1.160 1.230 1.160 1.220 268,000 318,110 1.1870 1.057 1.057 1.121 1.057 1.112 294,142 1.0815 -1.69%
2025-01-09 0 1.180 1.180 1.230 1.170 1.200 108,000 127,720 1.1826 1.075 1.075 1.121 1.066 1.093 118,535 1.0775 0.85%
2025-01-08 0 1.170 1.170 1.190 1.160 1.190 142,000 167,390 1.1788 1.066 1.066 1.084 1.057 1.084 155,851 1.0740 -1.68%
2025-01-07 0 1.190 1.190 1.230 1.190 1.190 39,000 46,410 1.1900 1.084 1.084 1.121 1.084 1.084 42,804 1.0842 0.00%
2025-01-06 0 1.190 1.190 1.230 1.180 1.210 168,000 201,080 1.1969 1.084 1.084 1.121 1.075 1.102 184,388 1.0905 -1.65%
2025-01-03 0 1.210 1.210 1.240 1.200 1.250 68,000 82,170 1.2084 1.102 1.102 1.130 1.093 1.139 74,633 1.1010 -1.63%
2025-01-02 0 1.230 1.210 1.240 1.210 1.250 60,000 73,760 1.2293 1.121 1.102 1.130 1.102 1.139 65,853 1.1201 0.82%
2024-12-31 0 1.220 1.200 1.240 1.210 1.220 42,000 50,890 1.2117 1.112 1.093 1.130 1.102 1.112 46,097 1.1040 0.00%
2024-12-30 0 1.220 1.200 1.250 1.220 1.220 15,000 18,300 1.2200 1.112 1.093 1.139 1.112 1.112 16,463 1.1116 0.00%
2024-12-27 0 1.220 1.220 1.230 1.200 1.220 65,000 78,800 1.2123 1.112 1.112 1.121 1.093 1.112 71,340 1.1046 0.00%
2024-12-24 0 1.220 1.220 1.240 1.210 1.240 48,000 58,120 1.2108 1.112 1.112 1.130 1.102 1.130 52,682 1.1032 -1.61%
2024-12-23 0 1.240 1.220 1.250 1.200 1.250 32,000 39,110 1.2222 1.130 1.112 1.139 1.093 1.139 35,121 1.1136 2.48%
2024-12-20 0 1.210 1.210 1.220 1.210 1.220 10,000 12,180 1.2180 1.102 1.102 1.112 1.102 1.112 10,975 1.1097 -0.82%
2024-12-19 0 1.220 1.220 1.240 1.190 1.250 33,000 40,030 1.2130 1.112 1.112 1.130 1.084 1.139 36,219 1.1052 0.83%
2024-12-18 0 1.210 1.220 1.240 1.180 1.230 115,000 139,600 1.2139 1.102 1.112 1.130 1.075 1.121 126,218 1.1060 0.00%
2024-12-17 0 1.210 1.180 1.210 1.170 1.220 16,000 19,000 1.1875 1.102 1.075 1.102 1.066 1.112 17,561 1.0820 -0.82%
2024-12-16 0 1.220 1.220 1.250 1.150 1.250 388,570 473,592 1.2188 1.112 1.112 1.139 1.048 1.139 426,473 1.1105 -0.81%
2024-12-13 0 1.230 1.230 1.260 1.230 1.250 50,000 62,220 1.2444 1.121 1.121 1.148 1.121 1.139 54,877 1.1338 -1.60%
2024-12-12 0 1.250 1.220 1.250 1.200 1.250 112,000 137,820 1.2305 1.139 1.112 1.139 1.093 1.139 122,925 1.1212 0.81%
2024-12-11 0 1.240 1.190 1.240 1.190 1.240 50,000 60,510 1.2102 1.130 1.084 1.130 1.084 1.130 54,877 1.1026 2.48%
2024-12-10 0 1.210 1.210 1.250 1.210 1.270 338,000 427,100 1.2636 1.102 1.102 1.139 1.102 1.157 370,970 1.1513 0.00%
2024-12-09 0 1.210 1.210 1.250 1.200 1.250 208,000 256,180 1.2316 1.102 1.102 1.139 1.093 1.139 228,289 1.1222 0.83%
2024-12-06 0 1.200 1.190 1.230 1.190 1.250 217,000 265,060 1.2215 1.093 1.084 1.121 1.084 1.139 238,167 1.1129 0.84%
2024-12-05 0 1.190 1.190 1.250 1.190 1.220 26,000 31,660 1.2177 1.084 1.084 1.139 1.084 1.112 28,536 1.1095 -2.46%
2024-12-04 0 1.220 1.220 1.250 1.190 1.220 157,000 188,400 1.2000 1.112 1.112 1.139 1.084 1.112 172,315 1.0933 2.52%
2024-12-03 0 1.190 1.180 1.250 1.190 1.250 136,000 169,280 1.2447 1.084 1.075 1.139 1.084 1.139 149,266 1.1341 -4.03%
2024-12-02 0 1.240 1.190 1.240 1.190 1.240 19,000 22,810 1.2005 1.130 1.084 1.130 1.084 1.130 20,853 1.0938 3.33%
2024-11-29 0 1.200 1.180 1.230 1.110 1.220 297,000 356,860 1.2015 1.093 1.075 1.121 1.011 1.112 325,971 1.0948 0.84%
2024-11-28 0 1.190 1.180 1.200 1.170 1.200 95,000 112,820 1.1876 1.084 1.075 1.093 1.066 1.093 104,267 1.0820 1.71%
2024-11-27 0 1.170 1.170 1.180 1.160 1.180 165,000 194,320 1.1777 1.066 1.066 1.075 1.057 1.075 181,095 1.0730 -6.40%
2024-11-26 0 1.250 1.200 1.250 1.160 1.260 85,000 101,600 1.1953 1.139 1.093 1.139 1.057 1.148 93,291 1.0891 -1.57%
2024-11-25 0 1.270 1.210 1.270 1.150 1.280 50,000 61,680 1.2336 1.157 1.102 1.157 1.048 1.166 54,877 1.1240 5.83%
2024-11-22 0 1.200 1.160 1.200 1.150 1.210 367,000 424,920 1.1578 1.093 1.057 1.093 1.048 1.102 402,799 1.0549 -2.44%
2024-11-21 0 1.230 1.200 1.250 1.180 1.230 160,000 192,680 1.2043 1.121 1.093 1.139 1.075 1.121 175,607 1.0972 2.50%
2024-11-20 0 1.200 1.200 1.250 1.200 1.210 254,000 305,200 1.2016 1.093 1.093 1.139 1.093 1.102 278,776 1.0948 -0.83%
2024-11-19 0 1.210 1.210 1.250 1.200 1.230 214,000 259,450 1.2124 1.102 1.102 1.139 1.093 1.121 234,875 1.1046 -1.63%
2024-11-18 0 1.230 1.230 1.240 1.230 1.230 8,000 9,840 1.2300 1.121 1.121 1.130 1.121 1.121 8,780 1.1207 0.00%
2024-11-15 0 1.230 1.230 1.300 1.220 1.300 57,000 73,140 1.2832 1.121 1.121 1.184 1.112 1.184 62,560 1.1691 0.82%
2024-11-14 0 1.220 1.220 1.240 1.200 1.250 83,000 100,830 1.2148 1.112 1.112 1.130 1.093 1.139 91,096 1.1069 -6.15%
2024-11-13 0 1.300 1.210 1.300 1.200 1.300 267,000 339,170 1.2703 1.184 1.102 1.184 1.093 1.184 293,045 1.1574 5.69%
2024-11-12 0 1.230 1.230 1.260 1.220 1.270 95,000 117,500 1.2368 1.121 1.121 1.148 1.112 1.157 104,267 1.1269 -0.81%
2024-11-11 0 1.240 1.240 1.260 1.220 1.250 142,000 176,970 1.2463 1.130 1.130 1.148 1.112 1.139 155,851 1.1355 -0.80%
2024-11-08 0 1.250 1.250 1.280 - - 0 0 - 1.139 1.139 1.166 - - 0 - 0.00%
2024-11-07 0 1.250 1.250 1.280 1.250 1.290 292,000 368,930 1.2635 1.139 1.139 1.166 1.139 1.175 320,483 1.1512 -2.34%
2024-11-06 0 1.280 1.250 1.290 1.250 1.280 36,000 45,890 1.2747 1.166 1.139 1.175 1.139 1.166 39,512 1.1614 0.00%
2024-11-05 0 1.280 1.280 1.300 1.250 1.300 107,000 137,190 1.2821 1.166 1.166 1.184 1.139 1.184 117,437 1.1682 0.00%
2024-11-04 0 1.280 1.260 1.280 1.240 1.280 964,000 1,208,540 1.2537 1.166 1.148 1.166 1.130 1.166 1,058,034 1.1423 -1.54%
2024-11-01 0 1.300 1.290 1.300 1.280 1.300 168,000 216,240 1.2871 1.184 1.175 1.184 1.166 1.184 184,388 1.1727 1.56%
2024-10-31 0 1.280 1.270 1.310 1.260 1.330 181,000 233,540 1.2903 1.166 1.157 1.194 1.148 1.212 198,656 1.1756 -1.54%
2024-10-30 0 1.300 1.290 1.300 1.270 1.300 32,000 41,200 1.2875 1.184 1.175 1.184 1.157 1.184 35,121 1.1731 0.78%
2024-10-29 0 1.290 1.280 1.290 1.290 1.290 29,000 37,410 1.2900 1.175 1.166 1.175 1.175 1.175 31,829 1.1754 0.00%
2024-10-28 0 1.290 1.280 1.290 1.280 1.360 136,000 175,090 1.2874 1.175 1.166 1.175 1.166 1.239 149,266 1.1730 0.78%
2024-10-25 0 1.280 1.280 1.330 1.270 1.350 438,000 576,760 1.3168 1.166 1.166 1.212 1.157 1.230 480,725 1.1998 -1.54%
2024-10-24 0 1.300 1.280 1.310 1.250 1.300 139,000 176,670 1.2710 1.184 1.166 1.194 1.139 1.184 152,559 1.1580 2.36%
2024-10-23 0 1.270 1.270 1.310 1.250 1.320 524,000 685,590 1.3084 1.157 1.157 1.194 1.139 1.203 575,114 1.1921 0.00%
2024-10-22 0 1.270 1.260 1.300 1.230 1.340 268,000 347,710 1.2974 1.157 1.148 1.184 1.121 1.221 294,142 1.1821 -1.55%
2024-10-21 0 1.290 1.310 1.340 1.280 1.380 865,000 1,185,840 1.3709 1.175 1.194 1.221 1.166 1.257 949,377 1.2491 -1.53%
2024-10-18 0 1.310 1.300 1.310 1.310 1.400 580,000 791,650 1.3649 1.194 1.184 1.194 1.194 1.276 636,576 1.2436 -2.96%
2024-10-17 0 1.350 1.350 1.380 1.260 1.350 187,000 240,890 1.2882 1.230 1.230 1.257 1.148 1.230 205,241 1.1737 3.85%
2024-10-16 0 1.300 1.300 1.310 1.290 1.300 19,000 24,660 1.2979 1.184 1.184 1.194 1.175 1.184 20,853 1.1825 0.78%
2024-10-15 0 1.290 1.290 1.310 1.290 1.350 118,000 156,460 1.3259 1.175 1.175 1.194 1.175 1.230 129,510 1.2081 -7.19%
2024-10-14 0 1.390 1.350 1.390 1.300 1.420 86,000 118,550 1.3785 1.266 1.230 1.266 1.184 1.294 94,389 1.2560 2.96%
2024-10-10 0 1.350 1.310 1.370 1.260 1.360 61,092 79,638 1.3036 1.230 1.194 1.248 1.148 1.239 67,051 1.1877 4.65%
2024-10-09 0 1.290 1.280 1.290 1.290 1.320 346,000 451,190 1.3040 1.175 1.166 1.175 1.175 1.203 379,751 1.1881 -5.84%
2024-10-08 0 1.370 1.350 1.370 1.320 1.430 525,000 712,920 1.3579 1.248 1.230 1.248 1.203 1.303 576,211 1.2373 -3.52%
2024-10-07 0 1.420 1.400 1.430 1.380 1.420 1,112,000 1,558,220 1.4013 1.294 1.276 1.303 1.257 1.294 1,220,470 1.2767 1.43%
2024-10-04 0 1.400 1.380 1.400 1.320 1.430 1,082,000 1,509,980 1.3955 1.276 1.257 1.276 1.203 1.303 1,187,544 1.2715 -0.71%
2024-10-03 0 1.410 1.400 1.410 1.340 1.520 1,237,000 1,767,970 1.4292 1.285 1.276 1.285 1.221 1.385 1,357,663 1.3022 -5.37%
2024-10-02 0 1.490 1.470 1.490 1.330 1.510 2,409,000 3,517,120 1.4600 1.358 1.339 1.358 1.212 1.376 2,643,986 1.3302 12.88%
2024-09-30 0 1.320 1.310 1.320 1.290 1.380 2,368,000 3,181,930 1.3437 1.203 1.194 1.203 1.175 1.257 2,598,987 1.2243 3.13%
2024-09-27 0 1.280 1.280 1.290 1.260 1.300 451,000 577,600 1.2807 1.166 1.166 1.175 1.148 1.184 494,993 1.1669 0.79%
2024-09-26 0 1.270 1.250 1.270 1.200 1.280 1,290,000 1,586,410 1.2298 1.157 1.139 1.157 1.093 1.166 1,415,833 1.1205 4.96%
2024-09-25 0 1.210 1.210 1.220 1.170 1.240 311,000 379,040 1.2188 1.102 1.102 1.112 1.066 1.130 341,337 1.1105 -0.82%
2024-09-24 0 1.220 1.200 1.220 1.170 1.230 394,000 475,940 1.2080 1.112 1.093 1.112 1.066 1.121 432,433 1.1006 0.00%
2024-09-23 0 1.220 1.170 1.230 - - 0 0 - 1.112 1.066 1.121 - - 0 - 0.00%
2024-09-20 0 1.220 1.210 1.230 1.170 1.220 89,000 107,590 1.2089 1.112 1.102 1.121 1.066 1.112 97,682 1.1014 2.52%
2024-09-19 0 1.190 1.180 1.210 1.130 1.190 164,000 190,940 1.1643 1.084 1.075 1.102 1.030 1.084 179,997 1.0608 2.59%
2024-09-17 0 1.160 1.160 1.180 1.130 1.190 47,000 54,270 1.1547 1.057 1.057 1.075 1.030 1.084 51,585 1.0521 0.00%
2024-09-16 0 1.160 1.160 1.210 1.150 1.160 52,000 60,140 1.1565 1.057 1.057 1.102 1.048 1.057 57,072 1.0538 -3.33%
2024-09-13 0 1.200 1.200 1.230 1.200 1.230 65,000 79,630 1.2251 1.093 1.093 1.121 1.093 1.121 71,340 1.1162 -1.64%
2024-09-12 0 1.220 1.210 1.220 1.170 1.230 88,000 106,954 1.2154 1.112 1.102 1.112 1.066 1.121 96,584 1.1074 4.27%
2024-09-11 0 1.170 1.170 1.200 1.170 1.210 115,000 135,480 1.1781 1.066 1.066 1.093 1.066 1.102 126,218 1.0734 -3.31%
2024-09-10 0 1.210 1.180 1.210 1.170 1.210 206,000 245,310 1.1908 1.102 1.075 1.102 1.066 1.102 226,094 1.0850 2.54%
2024-09-09 0 1.180 1.160 1.180 1.180 1.340 1,618,000 2,099,510 1.2976 1.075 1.057 1.075 1.075 1.221 1,775,828 1.1823 -5.15%
2024-09-05 0 1.350 1.310 1.350 1.310 1.340 100,000 133,650 1.3365 1.134 1.100 1.134 1.100 1.125 119,097 1.1222 0.75%
2024-09-04 0 1.340 1.310 1.340 1.320 1.360 125,000 167,490 1.3399 1.125 1.100 1.125 1.108 1.142 148,871 1.1251 0.00%
2024-09-03 0 1.340 1.340 1.350 1.330 1.370 210,000 281,990 1.3428 1.125 1.125 1.134 1.117 1.150 250,104 1.1275 -2.19%
2024-09-02 0 1.370 1.370 1.380 1.370 1.410 526,000 730,660 1.3891 1.150 1.150 1.159 1.150 1.184 626,450 1.1663 -0.72%
2024-08-30 0 1.380 1.380 1.390 1.310 1.390 972,000 1,333,950 1.3724 1.159 1.159 1.167 1.100 1.167 1,157,623 1.1523 2.22%
2024-08-29 0 1.350 1.340 1.350 1.320 1.350 186,000 248,840 1.3378 1.134 1.125 1.134 1.108 1.134 221,520 1.1233 0.00%
2024-08-28 0 1.350 1.340 1.360 1.320 1.350 245,000 325,990 1.3306 1.134 1.125 1.142 1.108 1.134 291,788 1.1172 2.27%
2024-08-27 0 1.320 1.320 1.340 1.280 1.420 1,246,403 1,677,743 1.3461 1.108 1.108 1.125 1.075 1.192 1,484,429 1.1302 3.94%
2024-08-26 0 1.270 1.220 1.270 1.210 1.270 75,000 93,620 1.2483 1.066 1.024 1.066 1.016 1.066 89,323 1.0481 4.96%
2024-08-23 0 1.210 1.210 1.250 1.200 1.260 145,000 179,490 1.2379 1.016 1.016 1.050 1.008 1.058 172,691 1.0394 -3.20%
2024-08-22 0 1.250 1.200 1.250 1.210 1.250 40,000 49,700 1.2425 1.050 1.008 1.050 1.016 1.050 47,639 1.0433 0.00%
2024-08-21 0 1.250 1.220 1.270 1.220 1.260 265,000 333,010 1.2566 1.050 1.024 1.066 1.024 1.058 315,607 1.0551 0.00%
2024-08-20 0 1.250 1.210 1.250 1.220 1.250 69,000 86,160 1.2487 1.050 1.016 1.050 1.024 1.050 82,177 1.0485 0.81%
2024-08-19 0 1.240 1.210 1.240 1.210 1.240 67,000 82,270 1.2279 1.041 1.016 1.041 1.016 1.041 79,795 1.0310 2.48%
2024-08-16 0 1.210 1.200 1.230 1.200 1.250 38,000 46,690 1.2287 1.016 1.008 1.033 1.008 1.050 45,257 1.0317 -2.42%
2024-08-15 0 1.240 1.200 1.250 - - 0 0 - 1.041 1.008 1.050 - - 0 - 0.00%
2024-08-14 0 1.240 1.220 1.240 1.220 1.250 52,000 64,930 1.2487 1.041 1.024 1.041 1.024 1.050 61,930 1.0484 1.64%
2024-08-13 0 1.220 1.220 1.250 1.190 1.250 169,000 209,180 1.2378 1.024 1.024 1.050 0.999 1.050 201,274 1.0393 0.00%
2024-08-12 0 1.220 1.220 1.240 1.190 1.240 20,000 24,450 1.2225 1.024 1.024 1.041 0.999 1.041 23,819 1.0265 0.83%
2024-08-09 0 1.210 1.210 1.230 1.210 1.230 4,000 4,860 1.2150 1.016 1.016 1.033 1.016 1.033 4,764 1.0202 0.00%
2024-08-08 0 1.210 1.190 1.210 1.210 1.230 172,000 208,560 1.2126 1.016 0.999 1.016 1.016 1.033 204,847 1.0181 0.83%
2024-08-07 0 1.200 1.200 1.240 1.200 1.230 3,000 3,630 1.2100 1.008 1.008 1.041 1.008 1.033 3,573 1.0160 0.84%
2024-08-06 0 1.190 1.190 1.210 1.180 1.230 292,000 353,770 1.2115 0.999 0.999 1.016 0.991 1.033 347,763 1.0173 -2.46%
2024-08-05 0 1.220 1.190 1.250 1.180 1.220 109,000 130,680 1.1989 1.024 0.999 1.050 0.991 1.024 129,816 1.0067 0.83%
2024-08-02 0 1.210 1.190 1.250 - - 0 0 - 1.016 0.999 1.050 - - 0 - 0.00%
2024-08-01 0 1.210 1.210 1.250 1.190 1.210 1,046,000 1,255,340 1.2001 1.016 1.016 1.050 0.999 1.016 1,245,755 1.0077 -3.20%
2024-07-31 0 1.250 1.220 1.250 1.210 1.250 90,000 112,430 1.2492 1.050 1.024 1.050 1.016 1.050 107,187 1.0489 0.00%
2024-07-30 0 1.250 1.230 1.250 1.220 1.260 31,000 38,630 1.2461 1.050 1.033 1.050 1.024 1.058 36,920 1.0463 -2.34%
2024-07-29 0 1.280 1.250 1.280 1.280 1.280 1,000 1,280 1.2800 1.075 1.050 1.075 1.075 1.075 1,191 1.0748 2.40%
2024-07-26 0 1.250 1.220 1.280 1.250 1.250 150,000 187,500 1.2500 1.050 1.024 1.075 1.050 1.050 178,646 1.0496 0.81%
2024-07-25 0 1.240 1.200 1.240 1.180 1.260 706,000 846,150 1.1985 1.041 1.008 1.041 0.991 1.058 840,825 1.0063 3.33%
2024-07-24 0 1.200 1.180 1.200 1.200 1.240 268,000 327,030 1.2203 1.008 0.991 1.008 1.008 1.041 319,180 1.0246 1.69%
2024-07-23 0 1.180 1.180 1.230 1.170 1.180 60,000 70,780 1.1797 0.991 0.991 1.033 0.982 0.991 71,458 0.9905 0.00%
2024-07-22 0 1.180 1.180 1.200 1.170 1.190 11,000 12,980 1.1800 0.991 0.991 1.008 0.982 0.999 13,101 0.9908 -1.67%
2024-07-19 0 1.200 1.190 1.200 1.200 1.200 43,000 51,600 1.2000 1.008 0.999 1.008 1.008 1.008 51,212 1.0076 0.00%
2024-07-18 0 1.200 1.200 1.230 1.200 1.250 55,000 67,090 1.2198 1.008 1.008 1.033 1.008 1.050 65,503 1.0242 -4.00%
2024-07-17 0 1.250 1.230 1.270 1.200 1.250 20,000 24,710 1.2355 1.050 1.033 1.066 1.008 1.050 23,819 1.0374 5.93%
2024-07-16 0 1.180 1.180 1.190 1.170 1.200 12,000 14,180 1.1817 0.991 0.991 0.999 0.982 1.008 14,292 0.9922 0.85%
2024-07-15 0 1.170 1.170 1.180 1.170 1.210 18,000 21,220 1.1789 0.982 0.982 0.991 0.982 1.016 21,437 0.9899 -2.50%
2024-07-12 0 1.200 1.210 1.240 1.200 1.270 91,000 111,840 1.2290 1.008 1.016 1.041 1.008 1.066 108,378 1.0319 -4.00%
2024-07-11 0 1.250 1.230 1.250 1.230 1.250 111,000 137,640 1.2400 1.050 1.033 1.050 1.033 1.050 132,198 1.0412 4.17%
2024-07-10 0 1.200 1.150 1.220 1.200 1.250 81,000 98,630 1.2177 1.008 0.966 1.024 1.008 1.050 96,469 1.0224 -4.00%
2024-07-09 0 1.250 1.250 1.310 1.250 1.250 6,000 7,500 1.2500 1.050 1.050 1.100 1.050 1.050 7,146 1.0496 0.00%
2024-07-08 0 1.250 1.250 1.290 1.250 1.270 51,000 64,750 1.2696 1.050 1.050 1.083 1.050 1.066 60,739 1.0660 -3.10%
2024-07-05 0 1.290 1.270 1.290 1.270 1.320 100,000 129,060 1.2906 1.083 1.066 1.083 1.066 1.108 119,097 1.0837 -0.77%
2024-07-04 0 1.300 1.280 1.300 1.300 1.320 518,000 678,920 1.3107 1.092 1.075 1.092 1.092 1.108 616,923 1.1005 -0.76%
2024-07-03 0 1.310 1.300 1.320 1.210 1.410 67,000 87,980 1.3131 1.100 1.092 1.108 1.016 1.184 79,795 1.1026 3.23%
2024-07-02 0 1.510 1.510 1.530 1.490 1.510 486,000 727,040 1.4960 1.066 1.066 1.080 1.051 1.066 688,736 1.0556 2.03%
2024-06-28 0 1.480 1.480 1.530 1.460 1.480 15,000 21,970 1.4647 1.044 1.044 1.080 1.030 1.044 21,257 1.0335 0.00%
2024-06-27 0 1.480 1.460 1.480 1.470 1.510 167,000 248,170 1.4860 1.044 1.030 1.044 1.037 1.066 236,664 1.0486 1.37%
2024-06-26 0 1.460 1.460 1.500 1.420 1.500 409,000 604,640 1.4783 1.030 1.030 1.058 1.002 1.058 579,615 1.0432 2.82%
2024-06-25 0 1.420 1.420 1.450 1.410 1.430 142,000 202,560 1.4265 1.002 1.002 1.023 0.995 1.009 201,235 1.0066 -0.70%
2024-06-24 0 1.430 1.430 1.470 1.420 1.520 87,000 129,450 1.4879 1.009 1.009 1.037 1.002 1.073 123,292 1.0499 -2.72%
2024-06-21 0 1.470 1.470 1.500 1.460 1.510 41,000 60,320 1.4712 1.037 1.037 1.058 1.030 1.066 58,103 1.0382 1.38%
2024-06-20 0 1.450 1.450 1.490 1.450 1.450 33,000 47,850 1.4500 1.023 1.023 1.051 1.023 1.023 46,766 1.0232 -3.33%
2024-06-19 0 1.500 1.420 1.500 1.400 1.500 141,000 203,600 1.4440 1.058 1.002 1.058 0.988 1.058 199,818 1.0189 4.17%
2024-06-18 0 1.440 1.420 1.450 1.420 1.460 148,000 214,520 1.4495 1.016 1.002 1.023 1.002 1.030 209,738 1.0228 -1.37%
2024-06-17 0 1.460 1.450 1.480 1.450 1.510 154,000 227,160 1.4751 1.030 1.023 1.044 1.023 1.066 218,241 1.0409 -3.31%
2024-06-14 0 1.510 1.510 1.540 1.510 1.550 20,000 30,760 1.5380 1.066 1.066 1.087 1.066 1.094 28,343 1.0853 -1.95%
2024-06-13 0 1.540 1.510 1.550 1.500 1.570 78,000 120,180 1.5408 1.087 1.066 1.094 1.058 1.108 110,538 1.0872 -1.28%
2024-06-12 0 1.560 1.550 1.600 1.550 1.560 152,000 235,800 1.5513 1.101 1.094 1.129 1.094 1.101 215,407 1.0947 0.00%
2024-06-11 0 1.560 1.560 1.650 1.530 1.580 240,000 369,650 1.5402 1.101 1.101 1.164 1.080 1.115 340,116 1.0868 0.65%
2024-06-07 0 1.550 1.550 1.560 1.550 1.640 58,000 92,380 1.5928 1.094 1.094 1.101 1.094 1.157 82,195 1.1239 -5.49%
2024-06-06 0 1.640 1.570 1.640 1.500 1.740 225,000 350,390 1.5573 1.157 1.108 1.157 1.058 1.228 318,859 1.0989 0.61%
2024-06-05 0 1.630 1.610 1.630 1.510 1.990 2,178,000 3,641,440 1.6719 1.150 1.136 1.150 1.066 1.404 3,086,556 1.1798 19.85%
2024-06-04 0 1.360 1.350 1.360 1.270 1.360 572,000 755,220 1.3203 0.960 0.953 0.960 0.896 0.960 810,611 0.9317 10.57%
2024-06-03 0 1.230 1.230 1.270 1.170 1.250 698,000 850,150 1.2180 0.868 0.868 0.896 0.826 0.882 989,172 0.8595 5.13%
2024-05-31 0 1.170 1.120 1.170 1.100 1.150 144,000 164,980 1.1457 0.826 0.790 0.826 0.776 0.811 204,070 0.8084 4.46%
2024-05-30 0 1.120 1.100 1.140 1.110 1.140 109,000 121,710 1.1166 0.790 0.776 0.804 0.783 0.804 154,469 0.7879 -2.61%
2024-05-29 0 1.150 1.120 1.190 1.120 1.150 118,000 134,960 1.1437 0.811 0.790 0.840 0.790 0.811 167,224 0.8071 0.88%
2024-05-28 0 1.140 1.140 1.210 1.120 1.140 58,000 65,770 1.1340 0.804 0.804 0.854 0.790 0.804 82,195 0.8002 1.79%
2024-05-27 0 1.120 1.120 1.140 1.110 1.190 345,000 389,450 1.1288 0.790 0.790 0.804 0.783 0.840 488,917 0.7966 -1.75%
2024-05-24 0 1.140 1.130 1.140 1.130 1.200 568,000 659,330 1.1608 0.804 0.797 0.804 0.797 0.847 804,942 0.8191 -4.20%
2024-05-23 0 1.190 1.180 1.220 1.180 1.220 213,000 257,270 1.2078 0.840 0.833 0.861 0.833 0.861 301,853 0.8523 -1.65%
2024-05-22 0 1.210 1.200 1.220 1.190 1.210 327,000 394,910 1.2077 0.854 0.847 0.861 0.840 0.854 463,408 0.8522 0.00%
2024-05-21 0 1.210 1.200 1.220 1.200 1.240 239,000 291,870 1.2212 0.854 0.847 0.861 0.847 0.875 338,699 0.8617 -1.63%
2024-05-20 0 1.230 1.220 1.230 1.190 1.240 657,000 803,880 1.2236 0.868 0.861 0.868 0.840 0.875 931,068 0.8634 0.00%
2024-05-17 0 1.230 1.230 1.290 1.150 1.280 1,016,000 1,255,850 1.2361 0.868 0.868 0.910 0.811 0.903 1,439,826 0.8722 5.13%
2024-05-16 0 1.170 1.170 1.190 1.130 1.240 638,000 753,280 1.1807 0.826 0.826 0.840 0.797 0.875 904,143 0.8331 2.63%
2024-05-14 0 1.140 1.090 1.140 1.090 1.140 202,000 225,480 1.1162 0.804 0.769 0.804 0.769 0.804 286,265 0.7877 4.59%
2024-05-13 0 1.090 1.080 1.100 1.060 1.140 486,000 541,360 1.1139 0.769 0.762 0.776 0.748 0.804 688,736 0.7860 -0.91%
2024-05-10 0 1.100 1.100 1.120 1.100 1.150 401,000 449,390 1.1207 0.776 0.776 0.790 0.776 0.811 568,278 0.7908 -0.90%
2024-05-09 0 1.110 1.110 1.120 1.050 1.110 22,000 23,240 1.0564 0.783 0.783 0.790 0.741 0.783 31,177 0.7454 3.74%
2024-05-08 0 1.070 1.050 1.080 1.040 1.160 125,000 133,300 1.0664 0.755 0.741 0.762 0.734 0.819 177,144 0.7525 -1.83%
2024-05-07 0 1.090 1.080 1.100 1.080 1.130 141,000 156,690 1.1113 0.769 0.762 0.776 0.762 0.797 199,818 0.7842 -2.68%
2024-05-06 0 1.120 1.110 1.130 1.110 1.130 66,869 75,338 1.1267 0.790 0.783 0.797 0.783 0.797 94,763 0.7950 -5.88%
2024-05-03 0 1.190 1.100 1.240 1.130 1.180 67,000 76,430 1.1407 0.840 0.776 0.875 0.797 0.833 94,949 0.8050 1.71%
2024-05-02 0 1.170 1.100 1.180 1.020 1.200 191,000 220,870 1.1564 0.826 0.776 0.833 0.720 0.847 270,676 0.8160 6.36%
2024-04-30 0 1.100 1.050 1.100 1.010 1.100 387,000 405,360 1.0474 0.776 0.741 0.776 0.713 0.776 548,438 0.7391 0.00%
2024-04-29 0 1.100 1.090 1.110 1.000 1.100 88,000 93,870 1.0667 0.776 0.769 0.783 0.706 0.776 124,709 0.7527 4.76%
2024-04-26 0 1.050 1.050 1.080 0.970 1.100 146,000 149,980 1.0273 0.741 0.741 0.762 0.684 0.776 206,904 0.7249 -4.55%
2024-04-25 0 1.100 1.100 1.120 1.010 1.100 127,000 133,030 1.0475 0.776 0.776 0.790 0.713 0.776 179,978 0.7391 4.76%
2024-04-24 0 1.050 1.050 1.080 0.880 1.090 681,000 688,790 1.0114 0.741 0.741 0.762 0.621 0.769 965,080 0.7137 14.13%
2024-04-23 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2024-03-28 0 0.920 0.920 0.930 0.860 0.920 1,805,000 1,600,110 0.8865 0.649 0.649 0.656 0.607 0.649 2,557,958 0.6255 8.24%
2024-03-27 0 0.850 0.850 0.860 0.750 1.160 5,538,000 4,784,340 0.8639 0.600 0.600 0.607 0.529 0.819 7,848,184 0.6096 -37.50%
2024-03-26 0 1.360 1.350 1.370 1.350 1.390 228,000 311,190 1.3649 0.960 0.953 0.967 0.953 0.981 323,111 0.9631 0.74%
2024-03-25 0 1.350 1.330 1.350 1.320 1.350 110,000 147,930 1.3448 0.953 0.939 0.953 0.931 0.953 155,887 0.9490 -0.74%
2024-03-22 0 1.360 1.330 1.370 1.330 1.360 28,000 37,930 1.3546 0.960 0.939 0.967 0.939 0.960 39,680 0.9559 -1.45%
2024-03-21 0 1.380 1.350 1.380 1.330 1.390 179,000 240,250 1.3422 0.974 0.953 0.974 0.939 0.981 253,670 0.9471 4.55%
2024-03-20 0 1.320 1.320 1.380 1.300 1.410 358,000 472,470 1.3197 0.931 0.931 0.974 0.917 0.995 507,340 0.9313 -2.22%
2024-03-19 0 1.350 1.320 1.360 1.320 1.410 174,000 233,860 1.3440 0.953 0.931 0.960 0.931 0.995 246,584 0.9484 -2.17%
2024-03-18 0 1.380 1.380 1.490 1.350 1.400 89,000 123,560 1.3883 0.974 0.974 1.051 0.953 0.988 126,126 0.9797 -0.72%
2024-03-15 0 1.390 1.420 1.480 1.340 1.390 115,000 155,980 1.3563 0.981 1.002 1.044 0.946 0.981 162,972 0.9571 0.72%
2024-03-14 0 1.380 1.380 1.410 1.360 1.470 125,000 174,590 1.3967 0.974 0.974 0.995 0.960 1.037 177,144 0.9856 -3.50%
2024-03-13 0 1.430 1.420 1.470 1.380 1.480 71,000 102,450 1.4430 1.009 1.002 1.037 0.974 1.044 100,618 1.0182 -3.38%
2024-03-12 0 1.480 1.430 1.480 1.440 1.490 29,000 42,540 1.4669 1.044 1.009 1.044 1.016 1.051 41,097 1.0351 1.37%
2024-03-11 0 1.460 1.350 1.460 1.350 1.500 117,000 164,364 1.4048 1.030 0.953 1.030 0.953 1.058 165,807 0.9913 2.82%
2024-03-08 0 1.420 1.390 1.420 1.350 1.420 177,000 245,860 1.3890 1.002 0.981 1.002 0.953 1.002 250,836 0.9802 -1.39%
2024-03-07 0 1.440 1.410 1.440 1.410 1.450 216,000 309,190 1.4314 1.016 0.995 1.016 0.995 1.023 306,105 1.0101 -1.37%
2024-03-06 0 1.460 1.440 1.470 1.440 1.480 266,000 384,000 1.4436 1.030 1.016 1.037 1.016 1.044 376,962 1.0187 0.00%
2024-03-05 0 1.460 1.460 1.540 1.450 1.500 115,000 169,160 1.4710 1.030 1.030 1.087 1.023 1.058 162,972 1.0380 -4.58%
2024-03-04 0 1.530 1.490 1.570 1.530 1.600 37,000 58,490 1.5808 1.080 1.051 1.108 1.080 1.129 52,435 1.1155 -3.77%
2024-03-01 0 1.590 1.580 1.590 1.500 1.590 355,000 544,250 1.5331 1.122 1.115 1.122 1.058 1.122 503,089 1.0818 6.00%
2024-02-29 0 1.500 1.440 1.510 1.420 1.500 157,000 231,330 1.4734 1.058 1.016 1.066 1.002 1.058 222,493 1.0397 1.35%
2024-02-28 0 1.480 1.440 1.500 1.430 1.480 262,000 380,150 1.4510 1.044 1.016 1.058 1.009 1.044 371,294 1.0239 1.37%
2024-02-27 0 1.460 1.460 1.480 1.420 1.480 149,000 218,770 1.4683 1.030 1.030 1.044 1.002 1.044 211,156 1.0361 3.55%
2024-02-26 0 1.410 1.400 1.460 1.350 1.460 384,000 545,330 1.4201 0.995 0.988 1.030 0.953 1.030 544,186 1.0021 3.68%
2024-02-23 0 1.360 1.350 1.380 1.330 1.430 179,000 244,050 1.3634 0.960 0.953 0.974 0.939 1.009 253,670 0.9621 5.43%
2024-02-22 0 1.290 1.260 1.300 1.250 1.330 325,000 417,830 1.2856 0.910 0.889 0.917 0.882 0.939 460,574 0.9072 1.57%
2024-02-21 0 1.270 1.270 1.350 1.250 1.360 314,000 407,730 1.2985 0.896 0.896 0.953 0.882 0.960 444,986 0.9163 -2.31%
2024-02-20 0 1.300 1.300 1.370 1.260 1.390 61,000 81,040 1.3285 0.917 0.917 0.967 0.889 0.981 86,446 0.9375 0.78%
2024-02-19 0 1.290 1.280 1.350 1.280 1.380 244,000 321,440 1.3174 0.910 0.903 0.953 0.903 0.974 345,785 0.9296 -0.77%
2024-02-16 0 1.300 1.300 1.350 1.280 1.350 75,000 98,140 1.3085 0.917 0.917 0.953 0.903 0.953 106,286 0.9234 1.56%
2024-02-15 0 1.280 1.280 1.340 1.280 1.290 9,000 11,550 1.2833 0.903 0.903 0.946 0.903 0.910 12,754 0.9056 -0.78%
2024-02-14 0 1.290 1.280 1.330 1.290 1.390 65,000 88,080 1.3551 0.910 0.903 0.939 0.910 0.981 92,115 0.9562 -3.73%
2024-02-09 0 1.340 1.200 1.350 1.260 1.340 70,000 92,800 1.3257 0.946 0.847 0.953 0.889 0.946 99,201 0.9355 0.00%
2024-02-08 0 1.340 1.330 1.340 1.280 1.340 73,000 95,130 1.3032 0.946 0.939 0.946 0.903 0.946 103,452 0.9196 2.29%
2024-02-07 0 1.310 1.250 1.310 1.250 1.440 120,000 158,020 1.3168 0.924 0.882 0.924 0.882 1.016 170,058 0.9292 -3.68%
2024-02-06 0 1.360 1.330 1.460 1.300 1.460 73,000 98,990 1.3560 0.960 0.939 1.030 0.917 1.030 103,452 0.9569 3.03%
2024-02-05 0 1.320 1.320 1.420 1.300 1.390 32,000 42,530 1.3291 0.931 0.931 1.002 0.917 0.981 45,349 0.9378 -4.35%
2024-02-02 0 1.380 1.300 1.400 1.300 1.380 69,000 94,810 1.3741 0.974 0.917 0.988 0.917 0.974 97,783 0.9696 0.00%
2024-02-01 0 1.380 1.330 1.380 1.280 1.440 306,000 420,690 1.3748 0.974 0.939 0.974 0.903 1.016 433,648 0.9701 -2.82%
2024-01-31 0 1.420 1.420 1.450 1.280 1.420 165,000 231,510 1.4031 1.002 1.002 1.023 0.903 1.002 233,830 0.9901 4.41%
2024-01-30 0 1.360 1.260 1.380 1.230 1.360 186,000 247,020 1.3281 0.960 0.889 0.974 0.868 0.960 263,590 0.9371 1.49%
2024-01-29 0 1.340 1.340 1.380 1.340 1.380 33,000 45,100 1.3667 0.946 0.946 0.974 0.946 0.974 46,766 0.9644 -2.90%
2024-01-26 0 1.380 1.380 1.390 1.350 1.370 29,000 39,620 1.3662 0.974 0.974 0.981 0.953 0.967 41,097 0.9641 -2.13%
2024-01-25 0 1.410 1.410 1.450 1.380 1.410 12,000 16,800 1.4000 0.995 0.995 1.023 0.974 0.995 17,006 0.9879 2.92%
2024-01-24 0 1.370 1.290 1.360 1.240 1.370 185,951 239,149 1.2861 0.967 0.910 0.960 0.875 0.967 263,521 0.9075 1.48%
2024-01-23 0 1.350 1.250 1.360 1.100 1.390 378,000 482,620 1.2768 0.953 0.882 0.960 0.776 0.981 535,683 0.9009 0.75%
2024-01-22 0 1.340 1.250 1.350 1.280 1.360 121,000 160,380 1.3255 0.946 0.882 0.953 0.903 0.960 171,475 0.9353 -1.47%
2024-01-19 0 1.360 1.360 1.390 1.360 1.420 171,000 237,150 1.3868 0.960 0.960 0.981 0.960 1.002 242,333 0.9786 -3.55%
2024-01-18 0 1.410 1.410 1.430 1.400 1.490 209,000 299,460 1.4328 0.995 0.995 1.009 0.988 1.051 296,185 1.0111 0.71%
2024-01-17 0 1.400 1.400 1.420 1.400 1.500 331,000 475,520 1.4366 0.988 0.988 1.002 0.988 1.058 469,077 1.0137 -2.78%
2024-01-16 0 1.440 1.430 1.450 1.430 1.500 204,000 294,810 1.4451 1.016 1.009 1.023 1.009 1.058 289,099 1.0198 -1.37%
2024-01-15 0 1.460 1.430 1.460 1.430 1.500 313,000 458,210 1.4639 1.030 1.009 1.030 1.009 1.058 443,568 1.0330 0.69%
2024-01-12 0 1.450 1.450 1.460 1.440 1.500 302,000 442,930 1.4667 1.023 1.023 1.030 1.016 1.058 427,980 1.0349 -0.68%
2024-01-11 0 1.460 1.440 1.460 1.460 1.500 164,000 244,500 1.4909 1.030 1.016 1.030 1.030 1.058 232,413 1.0520 -2.01%
2024-01-10 0 1.490 1.450 1.500 1.460 1.510 58,000 85,990 1.4826 1.051 1.023 1.058 1.030 1.066 82,195 1.0462 -1.32%
2024-01-09 0 1.510 1.490 1.500 1.490 1.540 873,000 1,312,590 1.5035 1.066 1.051 1.058 1.051 1.087 1,237,173 1.0610 -1.95%
2024-01-08 0 1.540 1.500 1.520 1.420 1.550 680,000 1,003,860 1.4763 1.087 1.058 1.073 1.002 1.094 963,663 1.0417 5.48%
2024-01-05 0 1.460 1.440 1.490 1.450 1.540 395,000 586,130 1.4839 1.030 1.016 1.051 1.023 1.087 559,775 1.0471 -1.35%
2024-01-04 0 1.480 1.480 1.500 1.480 1.540 190,000 284,450 1.4971 1.044 1.044 1.058 1.044 1.087 269,259 1.0564 0.00%
2024-01-03 0 1.480 1.460 1.500 1.440 1.510 326,000 482,680 1.4806 1.044 1.030 1.058 1.016 1.066 461,991 1.0448 -1.33%
2024-01-02 0 1.500 1.490 1.520 1.490 1.550 121,000 182,970 1.5121 1.058 1.051 1.073 1.051 1.094 171,475 1.0670 -1.96%
2023-12-29 0 1.530 1.530 1.550 1.440 1.570 504,000 765,765 1.5194 1.080 1.080 1.094 1.016 1.108 714,244 1.0721 0.00%
2023-12-28 0 1.530 1.500 1.540 1.400 1.540 136,000 202,340 1.4878 1.080 1.058 1.087 0.988 1.087 192,733 1.0498 6.99%
2023-12-27 0 1.430 1.430 1.470 1.410 1.530 365,000 542,970 1.4876 1.009 1.009 1.037 0.995 1.080 517,260 1.0497 -4.67%
2023-12-22 0 1.500 1.470 1.480 1.440 1.500 161,000 235,440 1.4624 1.058 1.037 1.044 1.016 1.058 228,161 1.0319 1.35%
2023-12-21 0 1.480 1.460 1.520 1.430 1.510 183,000 269,150 1.4708 1.044 1.030 1.073 1.009 1.066 259,339 1.0378 0.68%
2023-12-20 0 1.470 1.460 1.510 1.410 1.550 202,000 293,100 1.4510 1.037 1.030 1.066 0.995 1.094 286,265 1.0239 2.80%
2023-12-19 0 1.430 1.430 1.460 1.400 1.500 449,000 643,620 1.4335 1.009 1.009 1.030 0.988 1.058 636,301 1.0115 -4.03%
2023-12-18 0 1.490 1.490 1.530 1.490 1.510 446,000 661,917 1.4841 1.051 1.051 1.080 1.051 1.066 632,049 1.0473 1.36%
2023-12-15 0 1.470 1.470 1.480 1.460 1.500 16,000 23,710 1.4819 1.037 1.037 1.044 1.030 1.058 22,674 1.0457 3.52%
2023-12-14 0 1.420 1.410 1.440 1.410 1.480 71,000 101,730 1.4328 1.002 0.995 1.016 0.995 1.044 100,618 1.0111 -3.40%
2023-12-13 0 1.470 1.470 1.510 1.380 1.520 156,000 223,640 1.4336 1.037 1.037 1.066 0.974 1.073 221,076 1.0116 1.38%
2023-12-12 0 1.450 1.450 1.520 1.420 1.520 425,000 618,160 1.4545 1.023 1.023 1.073 1.002 1.073 602,289 1.0264 1.40%
2023-12-11 0 1.430 1.420 1.440 1.400 1.460 382,000 545,290 1.4275 1.009 1.002 1.016 0.988 1.030 541,352 1.0073 -0.69%
2023-12-08 0 1.440 1.430 1.470 1.430 1.510 270,000 400,880 1.4847 1.016 1.009 1.037 1.009 1.066 382,631 1.0477 -4.64%
2023-12-07 0 1.510 1.500 1.520 1.500 1.600 244,000 370,040 1.5166 1.066 1.058 1.073 1.058 1.129 345,785 1.0701 2.03%
2023-12-06 0 1.480 1.480 1.530 1.440 1.520 342,000 505,510 1.4781 1.044 1.044 1.080 1.016 1.073 484,666 1.0430 3.50%
2023-12-05 0 1.430 1.430 1.460 1.410 1.470 183,000 263,060 1.4375 1.009 1.009 1.030 0.995 1.037 259,339 1.0143 -1.38%
2023-12-04 0 1.450 1.450 1.460 1.430 1.520 364,000 533,700 1.4662 1.023 1.023 1.030 1.009 1.073 515,843 1.0346 -3.97%
2023-12-01 0 1.510 1.500 1.510 1.500 1.590 220,000 340,080 1.5458 1.066 1.058 1.066 1.058 1.122 311,773 1.0908 -4.43%
2023-11-30 0 1.580 1.570 1.580 1.580 1.710 2,678,000 4,237,310 1.5823 1.115 1.108 1.115 1.115 1.207 3,795,131 1.1165 -5.39%
2023-11-29 0 1.670 1.640 1.700 1.630 1.730 400,000 668,190 1.6705 1.178 1.157 1.200 1.150 1.221 566,861 1.1788 -4.57%
2023-11-28 0 1.750 1.750 1.770 1.730 1.890 926,000 1,639,190 1.7702 1.235 1.235 1.249 1.221 1.334 1,312,282 1.2491 -3.85%
2023-11-27 0 1.820 1.810 1.820 1.810 1.850 372,000 679,650 1.8270 1.284 1.277 1.284 1.277 1.305 527,180 1.2892 -1.62%
2023-11-24 0 1.850 1.840 1.900 1.840 1.870 189,000 350,780 1.8560 1.305 1.298 1.341 1.298 1.320 267,842 1.3097 -2.12%
2023-11-23 0 1.890 1.890 1.920 1.870 2.050 204,000 389,140 1.9075 1.334 1.334 1.355 1.320 1.447 289,099 1.3460 1.61%
2023-11-22 0 1.860 1.860 1.900 1.850 1.900 356,000 664,190 1.8657 1.312 1.312 1.341 1.305 1.341 504,506 1.3165 -2.11%
2023-11-21 0 1.900 1.900 1.970 1.840 2.020 515,000 987,910 1.9183 1.341 1.341 1.390 1.298 1.425 729,833 1.3536 -3.55%
2023-11-20 0 1.970 1.970 2.010 1.950 2.020 310,000 615,220 1.9846 1.390 1.390 1.418 1.376 1.425 439,317 1.4004 -2.96%
2023-11-17 0 2.030 2.000 2.040 2.010 2.050 180,000 367,370 2.0409 1.432 1.411 1.440 1.418 1.447 255,087 1.4402 -0.49%
2023-11-16 0 2.040 2.040 2.080 1.910 2.090 208,000 427,630 2.0559 1.440 1.440 1.468 1.348 1.475 294,767 1.4507 -1.45%
2023-11-15 0 2.070 2.070 2.200 2.060 2.070 140,000 289,530 2.0681 1.461 1.461 1.552 1.454 1.461 198,401 1.4593 0.49%
2023-11-14 0 2.060 2.060 2.190 2.010 2.080 60,000 123,760 2.0627 1.454 1.454 1.545 1.418 1.468 85,029 1.4555 -0.48%
2023-11-13 0 2.070 2.060 2.070 2.060 2.100 58,000 120,310 2.0743 1.461 1.454 1.461 1.454 1.482 82,195 1.4637 -1.43%
2023-11-10 0 2.100 2.100 2.110 2.090 2.110 57,000 120,090 2.1068 1.482 1.482 1.489 1.475 1.489 80,778 1.4867 -1.41%
2023-11-09 0 2.130 2.120 2.130 2.120 2.130 51,000 108,380 2.1251 1.503 1.496 1.503 1.496 1.503 72,275 1.4996 -0.47%
2023-11-08 0 2.140 2.120 2.140 2.110 2.150 51,000 109,030 2.1378 1.510 1.496 1.510 1.489 1.517 72,275 1.5085 0.94%
2023-11-07 0 2.120 2.120 2.160 2.120 2.170 154,000 331,270 2.1511 1.496 1.496 1.524 1.496 1.531 218,241 1.5179 -3.64%
2023-11-06 0 2.200 2.170 2.200 2.160 2.220 78,101 171,262 2.1928 1.552 1.531 1.552 1.524 1.567 110,681 1.5473 0.00%
2023-11-03 0 2.200 2.160 2.200 2.150 2.200 7,000 15,100 2.1571 1.552 1.524 1.552 1.517 1.552 9,920 1.5222 0.00%
2023-11-02 0 2.200 2.140 2.200 2.030 2.200 192,100 410,672 2.1378 1.552 1.510 1.552 1.432 1.552 272,235 1.5085 0.46%
2023-11-01 0 2.190 2.160 2.190 2.140 2.190 24,000 52,180 2.1742 1.545 1.524 1.545 1.510 1.545 34,012 1.5342 1.39%
2023-10-31 0 2.160 2.140 2.160 2.150 2.190 141,000 305,000 2.1631 1.524 1.510 1.524 1.517 1.545 199,818 1.5264 0.00%
2023-10-30 0 2.160 2.150 2.160 2.160 2.190 225,000 489,360 2.1749 1.524 1.517 1.524 1.524 1.545 318,859 1.5347 0.00%
2023-10-27 0 2.160 2.160 2.180 2.130 2.200 187,000 409,150 2.1880 1.524 1.524 1.538 1.503 1.552 265,007 1.5439 -1.37%
2023-10-26 0 2.190 2.170 2.200 2.160 2.200 43,000 93,510 2.1747 1.545 1.531 1.552 1.524 1.552 60,938 1.5345 -1.35%
2023-10-25 0 2.220 2.160 2.220 2.160 2.220 76,000 165,250 2.1743 1.567 1.524 1.567 1.524 1.567 107,704 1.5343 0.91%
2023-10-24 0 2.200 2.170 2.200 2.150 2.250 249,000 547,230 2.1977 1.552 1.531 1.552 1.517 1.588 352,871 1.5508 -0.45%
2023-10-20 0 2.210 2.190 2.210 2.150 2.210 68,000 148,870 2.1893 1.559 1.545 1.559 1.517 1.559 96,366 1.5448 0.91%
2023-10-19 0 2.190 2.190 2.220 2.180 2.200 335,000 734,070 2.1913 1.545 1.545 1.567 1.538 1.552 474,746 1.5462 1.39%
2023-10-18 0 2.160 2.150 2.190 2.150 2.220 157,000 342,380 2.1808 1.524 1.517 1.545 1.517 1.567 222,493 1.5388 0.00%
2023-10-17 0 2.160 2.150 2.200 2.150 2.190 54,000 116,970 2.1661 1.524 1.517 1.552 1.517 1.545 76,526 1.5285 -1.82%
2023-10-16 0 2.200 2.190 2.210 2.130 2.210 401,000 880,580 2.1960 1.552 1.545 1.559 1.503 1.559 568,278 1.5496 0.00%
2023-10-13 0 2.200 2.200 2.240 2.150 2.240 140,000 309,150 2.2082 1.552 1.552 1.581 1.517 1.581 198,401 1.5582 -0.45%
2023-10-12 0 2.210 2.210 2.250 2.150 2.260 55,000 122,050 2.2191 1.559 1.559 1.588 1.517 1.595 77,943 1.5659 -2.21%
2023-10-11 0 2.260 2.260 2.300 2.200 2.280 38,000 85,440 2.2484 1.595 1.595 1.623 1.552 1.609 53,852 1.5866 0.44%
2023-10-10 0 2.250 2.240 2.250 2.250 2.310 559,000 1,276,080 2.2828 1.588 1.581 1.588 1.588 1.630 792,188 1.6108 0.45%
2023-10-09 0 2.240 2.240 2.300 2.000 2.290 100,000 219,220 2.1922 1.581 1.581 1.623 1.411 1.616 141,715 1.5469 -3.45%
2023-10-06 0 2.320 2.280 2.290 2.270 2.320 59,000 135,680 2.2997 1.637 1.609 1.616 1.602 1.637 83,612 1.6227 3.11%
2023-10-05 0 2.250 2.240 2.290 2.250 2.280 103,000 233,340 2.2654 1.588 1.581 1.616 1.588 1.609 145,967 1.5986 0.00%
2023-10-04 0 2.250 2.240 2.280 2.120 2.360 154,000 346,350 2.2490 1.588 1.581 1.609 1.496 1.665 218,241 1.5870 0.45%
2023-10-03 0 2.240 2.240 2.280 2.240 2.360 213,000 489,780 2.2994 1.581 1.581 1.609 1.581 1.665 301,853 1.6226 -1.75%
2023-09-29 0 2.280 2.220 2.280 2.150 2.280 152,000 336,030 2.2107 1.609 1.567 1.609 1.517 1.609 215,407 1.5600 6.05%
2023-09-28 0 2.150 2.150 2.190 2.050 2.160 186,000 389,800 2.0957 1.517 1.517 1.545 1.447 1.524 263,590 1.4788 1.42%
2023-09-27 0 2.120 2.120 2.140 2.120 2.380 741,000 1,680,680 2.2681 1.496 1.496 1.510 1.496 1.679 1,050,109 1.6005 -10.92%
2023-09-26 0 2.380 2.380 2.400 2.280 2.400 809,000 1,893,340 2.3403 1.679 1.679 1.694 1.609 1.694 1,146,475 1.6514 0.42%
2023-09-25 0 2.370 2.370 2.380 2.240 2.380 1,179,000 2,706,660 2.2957 1.672 1.672 1.679 1.581 1.679 1,670,821 1.6200 3.95%
2023-09-22 0 2.280 2.270 2.280 2.170 2.280 622,000 1,403,290 2.2561 1.609 1.602 1.609 1.531 1.609 881,468 1.5920 0.88%
2023-09-21 0 2.260 2.240 2.260 2.160 2.260 1,358,000 3,040,150 2.2387 1.595 1.581 1.595 1.524 1.595 1,924,492 1.5797 0.89%
2023-09-20 0 2.240 2.230 2.240 2.150 2.240 838,600 1,855,612 2.2127 1.581 1.574 1.581 1.517 1.581 1,188,423 1.5614 2.75%
2023-09-19 0 2.180 2.150 2.180 2.120 2.180 440,000 945,310 2.1484 1.538 1.517 1.538 1.496 1.538 623,547 1.5160 1.40%
2023-09-18 0 2.150 2.150 2.160 2.100 2.180 577,000 1,239,080 2.1475 1.517 1.517 1.524 1.482 1.538 817,696 1.5153 2.24%
2023-09-15 0 2.190 2.160 2.190 2.150 2.240 851,000 1,870,090 2.1975 1.484 1.464 1.484 1.457 1.518 1,255,947 1.4890 -0.90%
2023-09-14 0 2.210 2.170 2.210 2.170 2.210 587,000 1,289,080 2.1960 1.497 1.470 1.497 1.470 1.497 866,323 1.4880 0.00%
2023-09-13 0 2.210 2.170 2.210 2.140 2.210 934,000 2,045,560 2.1901 1.497 1.470 1.497 1.450 1.497 1,378,442 1.4840 2.31%
2023-09-12 0 2.160 2.090 2.160 2.070 2.180 601,000 1,283,710 2.1360 1.464 1.416 1.464 1.403 1.477 886,985 1.4473 0.00%
2023-09-11 0 2.160 2.110 2.160 1.950 2.160 2,597,000 5,369,860 2.0677 1.464 1.430 1.464 1.321 1.464 3,832,778 1.4010 8.54%
2023-09-07 0 1.990 1.970 1.990 1.930 2.030 2,416,000 4,782,640 1.9796 1.348 1.335 1.348 1.308 1.375 3,565,650 1.3413 -2.45%
2023-09-06 0 2.040 2.040 2.050 1.990 2.130 1,947,000 3,993,040 2.0509 1.382 1.382 1.389 1.348 1.443 2,873,477 1.3896 -0.49%
2023-09-05 0 2.050 2.030 2.050 2.000 2.140 875,000 1,789,260 2.0449 1.389 1.375 1.389 1.355 1.450 1,291,367 1.3856 -4.21%
2023-09-04 0 2.140 2.140 2.150 2.110 2.190 1,366,000 2,944,770 2.1558 1.450 1.450 1.457 1.430 1.484 2,016,009 1.4607 2.88%
2023-08-31 0 2.080 2.060 2.090 2.050 2.170 1,374,000 2,863,520 2.0841 1.409 1.396 1.416 1.389 1.470 2,027,816 1.4121 -1.89%
2023-08-30 0 2.120 2.120 2.150 2.120 2.300 2,429,000 5,305,970 2.1844 1.436 1.436 1.457 1.436 1.558 3,584,836 1.4801 -7.42%
2023-08-29 0 2.290 2.280 2.290 2.250 2.350 1,550,000 3,553,240 2.2924 1.552 1.545 1.552 1.525 1.592 2,287,565 1.5533 -0.43%
2023-08-28 0 2.300 2.300 2.340 2.300 2.570 741,000 1,741,740 2.3505 1.558 1.558 1.586 1.558 1.741 1,093,604 1.5927 0.00%
2023-08-25 0 2.300 2.300 2.320 2.260 2.330 745,000 1,718,590 2.3068 1.558 1.558 1.572 1.531 1.579 1,099,507 1.5631 1.32%
2023-08-24 0 2.270 2.250 2.270 2.110 2.290 493,000 1,096,440 2.2240 1.538 1.525 1.538 1.430 1.552 727,593 1.5069 6.57%
2023-08-23 0 2.130 2.130 2.150 2.070 2.150 455,000 957,510 2.1044 1.443 1.443 1.457 1.403 1.457 671,511 1.4259 -0.93%
2023-08-22 0 2.150 2.140 2.150 2.040 2.180 2,497,000 5,231,900 2.0953 1.457 1.450 1.457 1.382 1.477 3,685,193 1.4197 -1.83%
2023-08-21 0 2.190 2.160 2.190 2.150 2.210 625,000 1,362,640 2.1802 1.484 1.464 1.484 1.457 1.497 922,405 1.4773 -0.90%
2023-08-18 0 2.210 2.190 2.210 2.150 2.260 560,000 1,229,280 2.1951 1.497 1.484 1.497 1.457 1.531 826,475 1.4874 -0.90%
2023-08-17 0 2.230 2.200 2.230 2.170 2.230 810,000 1,780,350 2.1980 1.511 1.491 1.511 1.470 1.511 1,195,437 1.4893 -0.45%
2023-08-16 0 2.240 2.220 2.240 2.190 2.320 4,359,000 9,827,840 2.2546 1.518 1.504 1.518 1.484 1.572 6,433,223 1.5277 -10.04%
2023-08-15 0 2.490 2.470 2.490 2.440 2.490 138,000 340,810 2.4696 1.687 1.674 1.687 1.653 1.687 203,667 1.6734 1.63%
2023-08-14 0 2.450 2.450 2.460 2.400 2.460 922,000 2,234,990 2.4241 1.660 1.660 1.667 1.626 1.667 1,360,732 1.6425 -1.61%
2023-08-11 0 2.490 2.490 2.500 2.450 2.570 776,000 1,922,460 2.4774 1.687 1.687 1.694 1.660 1.741 1,145,258 1.6786 -1.58%
2023-08-10 0 2.530 2.480 2.500 2.480 2.530 592,000 1,475,350 2.4921 1.714 1.680 1.694 1.680 1.714 873,702 1.6886 -0.78%
2023-08-09 0 2.550 2.540 2.550 2.500 2.550 190,300 480,900 2.5271 1.728 1.721 1.728 1.694 1.728 280,854 1.7123 0.39%
2023-08-08 0 2.540 2.520 2.540 2.500 2.610 586,000 1,483,500 2.5316 1.721 1.707 1.721 1.694 1.768 864,847 1.7153 -2.68%
2023-08-07 0 2.610 2.610 2.620 2.590 2.720 644,000 1,694,400 2.6311 1.768 1.768 1.775 1.755 1.843 950,446 1.7827 -2.25%
2023-08-04 0 2.670 2.650 2.670 2.650 2.750 698,000 1,882,420 2.6969 1.809 1.796 1.809 1.796 1.863 1,030,142 1.8273 -0.37%
2023-08-03 0 2.680 2.660 2.680 2.630 2.730 1,203,000 3,224,990 2.6808 1.816 1.802 1.816 1.782 1.850 1,775,446 1.8164 -1.47%
2023-08-02 0 2.720 2.700 2.720 2.690 2.820 899,000 2,481,940 2.7608 1.843 1.829 1.843 1.823 1.911 1,326,788 1.8706 1.12%
2023-08-01 0 2.690 2.680 2.690 2.670 2.750 757,000 2,040,840 2.6960 1.823 1.816 1.823 1.809 1.863 1,117,217 1.8267 -0.74%
2023-07-31 0 2.710 2.710 2.730 2.710 2.790 990,000 2,724,660 2.7522 1.836 1.836 1.850 1.836 1.890 1,461,090 1.8648 0.37%
2023-07-28 0 2.700 2.690 2.700 2.640 2.740 1,195,000 3,218,430 2.6932 1.829 1.823 1.829 1.789 1.857 1,763,639 1.8249 0.00%
2023-07-27 0 2.700 2.650 2.700 2.620 2.710 677,000 1,812,490 2.6772 1.829 1.796 1.829 1.775 1.836 999,149 1.8140 2.66%
2023-07-26 0 2.630 2.630 2.650 2.600 2.680 211,000 554,220 2.6266 1.782 1.782 1.796 1.762 1.816 311,404 1.7797 -2.59%
2023-07-25 0 2.700 2.650 2.700 2.600 2.720 1,658,000 4,415,880 2.6634 1.829 1.796 1.829 1.762 1.843 2,446,957 1.8046 6.30%
2023-07-24 0 2.540 2.540 2.550 2.500 2.600 612,000 1,552,670 2.5370 1.721 1.721 1.728 1.694 1.762 903,219 1.7190 -2.31%
2023-07-21 0 2.600 2.590 2.600 2.560 2.630 310,000 805,450 2.5982 1.762 1.755 1.762 1.735 1.782 457,513 1.7605 0.39%
2023-07-20 0 2.590 2.590 2.610 2.560 2.620 617,000 1,601,130 2.5950 1.755 1.755 1.768 1.735 1.775 910,598 1.7583 0.78%
2023-07-19 0 2.570 2.550 2.570 2.490 2.570 464,000 1,171,330 2.5244 1.741 1.728 1.741 1.687 1.741 684,794 1.7105 -0.39%
2023-07-18 0 2.580 2.530 2.580 2.530 2.590 326,000 830,870 2.5487 1.748 1.714 1.748 1.714 1.755 481,127 1.7269 -0.77%
2023-07-14 0 2.600 2.600 2.620 2.600 2.630 284,000 741,120 2.6096 1.762 1.762 1.775 1.762 1.782 419,141 1.7682 -0.76%
2023-07-13 0 2.620 2.600 2.620 2.600 2.630 124,000 323,910 2.6122 1.775 1.762 1.775 1.762 1.782 183,005 1.7699 1.55%
2023-07-12 0 2.580 2.580 2.600 2.540 2.610 157,000 403,845 2.5723 1.748 1.748 1.762 1.721 1.768 231,708 1.7429 0.78%
2023-07-11 0 2.560 2.540 2.560 2.530 2.580 93,000 236,880 2.5471 1.735 1.721 1.735 1.714 1.748 137,254 1.7259 2.81%
2023-07-10 0 2.490 2.490 2.560 2.490 2.580 987,000 2,505,210 2.5382 1.687 1.687 1.735 1.687 1.748 1,456,662 1.7198 -2.73%
2023-07-07 0 2.560 2.540 2.560 2.530 2.560 176,000 446,470 2.5368 1.735 1.721 1.735 1.714 1.735 259,749 1.7188 0.39%
2023-07-06 0 2.550 2.540 2.550 2.500 2.580 385,000 976,300 2.5358 1.728 1.721 1.728 1.694 1.748 568,202 1.7182 -1.16%
2023-07-05 0 2.580 2.580 2.590 2.570 2.630 394,000 1,020,780 2.5908 1.748 1.748 1.755 1.741 1.782 581,484 1.7555 -3.01%
2023-07-04 0 2.660 2.640 2.660 2.610 2.670 254,000 670,710 2.6406 1.802 1.789 1.802 1.768 1.809 374,865 1.7892 0.00%
2023-07-03 0 2.660 2.660 2.670 2.640 2.700 578,000 1,539,060 2.6627 1.802 1.802 1.809 1.789 1.829 853,040 1.8042 1.53%
2023-06-30 0 2.620 2.620 2.660 2.520 2.680 191,000 503,010 2.6336 1.775 1.775 1.802 1.707 1.816 281,887 1.7844 -0.76%
2023-06-29 0 2.640 2.610 2.640 2.580 2.670 333,000 867,030 2.6037 1.789 1.768 1.789 1.748 1.809 491,457 1.7642 0.76%
2023-06-28 0 2.620 2.620 2.660 2.610 2.650 249,000 654,410 2.6282 1.775 1.775 1.802 1.768 1.796 367,486 1.7808 -1.50%
2023-06-27 0 2.660 2.650 2.720 2.580 2.700 659,000 1,745,510 2.6487 1.802 1.796 1.843 1.748 1.829 972,584 1.7947 3.10%
2023-06-26 0 2.580 2.570 2.580 2.540 2.630 819,000 2,110,510 2.5769 1.748 1.741 1.748 1.721 1.782 1,208,720 1.7461 0.00%
2023-06-23 0 2.580 2.580 2.640 2.530 2.630 322,000 835,750 2.5955 1.748 1.748 1.789 1.714 1.782 475,223 1.7586 -4.09%
2023-06-21 0 2.690 2.690 2.720 2.670 2.730 401,000 1,078,760 2.6902 1.823 1.823 1.843 1.809 1.850 591,815 1.8228 -3.24%
2023-06-20 0 2.780 2.720 2.780 2.720 2.860 534,000 1,468,330 2.7497 1.884 1.843 1.884 1.843 1.938 788,103 1.8631 -0.71%
2023-06-19 0 2.800 2.780 2.800 2.760 2.950 363,000 1,019,520 2.8086 1.897 1.884 1.897 1.870 1.999 535,733 1.9030 -1.75%
2023-06-16 0 2.850 2.870 2.880 2.850 2.950 1,003,000 2,909,030 2.9003 1.931 1.945 1.951 1.931 1.999 1,480,276 1.9652 -0.35%
2023-06-15 0 2.860 2.860 2.880 2.840 2.910 223,000 642,170 2.8797 1.938 1.938 1.951 1.924 1.972 329,114 1.9512 1.06%
2023-06-14 0 2.830 2.810 2.830 2.800 2.850 110,000 310,300 2.8209 1.918 1.904 1.918 1.897 1.931 162,343 1.9114 -0.70%
2023-06-13 0 2.850 2.820 2.850 2.810 2.870 160,000 454,470 2.8404 1.931 1.911 1.931 1.904 1.945 236,136 1.9246 1.06%
2023-06-12 0 2.820 2.790 2.820 2.780 2.830 240,000 671,990 2.8000 1.911 1.890 1.911 1.884 1.918 354,204 1.8972 0.00%
2023-06-09 0 2.820 2.820 2.850 2.820 2.870 473,000 1,345,750 2.8451 1.911 1.911 1.931 1.911 1.945 698,076 1.9278 -1.40%
2023-06-08 0 2.860 2.860 2.880 2.810 2.920 512,000 1,474,980 2.8808 1.938 1.938 1.951 1.904 1.979 755,634 1.9520 0.35%
2023-06-07 0 2.850 2.850 2.900 2.810 2.950 827,000 2,402,280 2.9048 1.931 1.931 1.965 1.904 1.999 1,220,527 1.9682 0.71%
2023-06-06 0 2.830 2.830 2.860 2.750 2.930 1,541,000 4,455,390 2.8912 1.918 1.918 1.938 1.863 1.985 2,274,282 1.9590 2.91%
2023-06-05 0 2.750 2.750 2.780 2.690 2.820 998,000 2,761,930 2.7675 1.863 1.863 1.884 1.823 1.911 1,472,897 1.8752 0.73%
2023-06-02 0 2.730 2.690 2.730 2.650 2.730 927,000 2,501,750 2.6988 1.850 1.823 1.850 1.796 1.850 1,368,111 1.8286 3.80%
2023-06-01 0 2.630 2.610 2.630 2.590 2.650 391,000 1,027,930 2.6290 1.782 1.768 1.782 1.755 1.796 577,057 1.7813 0.38%
2023-05-31 0 2.620 2.620 2.640 2.570 2.650 357,000 930,570 2.6066 1.775 1.775 1.789 1.741 1.796 526,878 1.7662 -0.76%
2023-05-30 0 2.640 2.630 2.650 2.550 2.700 528,000 1,371,530 2.5976 1.789 1.782 1.796 1.728 1.829 779,248 1.7601 2.33%
2023-05-29 0 2.580 2.560 2.580 2.510 2.690 472,000 1,218,450 2.5815 1.748 1.735 1.748 1.701 1.823 696,600 1.7491 -1.53%
2023-05-25 0 2.620 2.620 2.710 2.610 2.680 422,000 1,111,210 2.6332 1.775 1.775 1.836 1.768 1.816 622,808 1.7842 -1.50%
2023-05-24 0 2.660 2.660 2.680 2.660 2.710 413,000 1,108,340 2.6836 1.802 1.802 1.816 1.802 1.836 609,525 1.8184 -2.56%
2023-05-23 0 2.730 2.720 2.730 2.710 2.860 499,000 1,375,380 2.7563 1.850 1.843 1.850 1.836 1.938 736,448 1.8676 -2.50%
2023-05-22 0 2.800 2.790 2.800 2.780 2.910 723,000 2,041,160 2.8232 1.897 1.890 1.897 1.884 1.972 1,067,038 1.9129 -1.75%
2023-05-19 0 2.850 2.850 2.880 2.770 2.980 2,360,000 6,840,030 2.8983 1.931 1.931 1.951 1.877 2.019 3,483,002 1.9638 0.35%
2023-05-18 0 2.840 2.810 2.840 2.740 2.990 1,834,000 5,293,120 2.8861 1.924 1.904 1.924 1.857 2.026 2,706,706 1.9556 2.16%
2023-05-17 0 2.780 2.780 2.800 2.630 2.970 7,524,000 21,386,750 2.8425 1.884 1.884 1.897 1.782 2.012 11,104,283 1.9260 4.91%
2023-05-16 0 2.650 2.630 2.650 2.610 2.720 964,000 2,561,450 2.6571 1.796 1.782 1.796 1.768 1.843 1,422,718 1.8004 -0.75%
2023-05-15 0 2.670 2.640 2.670 2.580 2.690 850,000 2,239,110 2.6342 1.809 1.789 1.809 1.748 1.823 1,254,471 1.7849 0.79%
2023-05-12 0 2.840 2.830 2.840 2.800 2.950 1,458,000 4,229,230 2.9007 1.795 1.789 1.795 1.770 1.864 2,306,936 1.8333 -3.40%
2023-05-11 0 2.940 2.920 2.940 2.840 2.980 2,083,000 6,107,250 2.9319 1.858 1.845 1.858 1.795 1.883 3,295,850 1.8530 3.89%
2023-05-10 0 2.830 2.830 2.850 2.800 2.910 836,180 2,379,235 2.8454 1.789 1.789 1.801 1.770 1.839 1,323,055 1.7983 -1.39%
2023-05-09 0 2.870 2.860 2.870 2.830 2.970 1,139,000 3,309,340 2.9055 1.814 1.808 1.814 1.789 1.877 1,802,195 1.8363 -1.71%
2023-05-08 0 2.920 2.910 2.940 2.780 2.990 3,792,620 11,089,033 2.9238 1.845 1.839 1.858 1.757 1.890 6,000,914 1.8479 3.55%
2023-05-05 0 2.820 2.820 2.850 2.680 2.930 2,834,000 7,942,130 2.8024 1.782 1.782 1.801 1.694 1.852 4,484,127 1.7712 4.06%
2023-05-04 0 2.710 2.670 2.710 2.610 2.710 855,600 2,297,662 2.6854 1.713 1.687 1.713 1.650 1.713 1,353,782 1.6972 2.65%
2023-05-03 0 2.640 2.610 2.640 2.550 2.660 566,600 1,478,450 2.6093 1.668 1.650 1.668 1.612 1.681 896,509 1.6491 1.54%
2023-05-02 0 2.600 2.600 2.610 2.590 2.720 1,063,000 2,784,110 2.6191 1.643 1.643 1.650 1.637 1.719 1,681,943 1.6553 -3.70%
2023-04-28 0 2.700 2.690 2.700 2.650 2.730 1,559,000 4,193,430 2.6898 1.706 1.700 1.706 1.675 1.725 2,466,745 1.7000 0.37%
2023-04-27 0 2.690 2.680 2.690 2.660 2.710 560,000 1,508,300 2.6934 1.700 1.694 1.700 1.681 1.713 886,066 1.7022 -1.10%
2023-04-26 0 2.720 2.690 2.720 2.620 2.720 1,050,000 2,817,670 2.6835 1.719 1.700 1.719 1.656 1.719 1,661,374 1.6960 1.49%
2023-04-25 0 2.680 2.580 2.680 2.520 2.680 4,297,000 11,058,430 2.5735 1.694 1.631 1.694 1.593 1.694 6,798,975 1.6265 2.68%
2023-04-24 0 2.610 2.600 2.610 2.540 2.640 874,000 2,275,990 2.6041 1.650 1.643 1.650 1.605 1.668 1,382,896 1.6458 -1.14%
2023-04-21 0 2.640 2.640 2.690 2.610 2.720 1,615,000 4,272,070 2.6452 1.668 1.668 1.700 1.650 1.719 2,555,351 1.6718 -2.94%
2023-04-20 0 2.720 2.700 2.720 2.670 2.730 802,000 2,159,890 2.6931 1.719 1.706 1.719 1.687 1.725 1,268,973 1.7021 0.37%
2023-04-19 0 2.710 2.720 2.730 2.700 2.780 989,000 2,704,300 2.7344 1.713 1.719 1.725 1.706 1.757 1,564,856 1.7281 -2.87%
2023-04-18 0 2.790 2.780 2.810 2.760 2.840 847,000 2,373,600 2.8024 1.763 1.757 1.776 1.744 1.795 1,340,175 1.7711 -1.06%
2023-04-17 0 2.820 2.820 2.850 2.780 2.840 1,097,000 3,080,560 2.8082 1.782 1.782 1.801 1.757 1.795 1,735,740 1.7748 0.00%
2023-04-14 0 2.820 2.810 2.820 2.800 2.830 486,000 1,368,100 2.8150 1.782 1.776 1.782 1.770 1.789 768,979 1.7791 0.00%
2023-04-13 0 2.820 2.780 2.820 2.750 2.820 475,000 1,321,410 2.7819 1.782 1.757 1.782 1.738 1.782 751,574 1.7582 0.71%
2023-04-12 0 2.800 2.790 2.800 2.770 2.820 474,000 1,325,000 2.7954 1.770 1.763 1.770 1.751 1.782 749,992 1.7667 -0.36%
2023-04-11 0 2.810 2.800 2.810 2.680 2.880 1,399,000 3,905,190 2.7914 1.776 1.770 1.776 1.694 1.820 2,213,583 1.7642 5.24%
2023-04-06 0 2.670 2.670 2.680 2.620 2.690 1,149,000 3,043,580 2.6489 1.687 1.687 1.694 1.656 1.700 1,818,018 1.6741 -0.74%
2023-04-04 0 2.690 2.680 2.690 2.680 2.720 597,000 1,608,100 2.6936 1.700 1.694 1.700 1.694 1.719 944,610 1.7024 -2.18%
2023-04-03 0 2.750 2.750 2.760 2.660 2.790 750,000 2,052,110 2.7361 1.738 1.738 1.744 1.681 1.763 1,186,696 1.7293 1.48%
2023-03-31 0 2.710 2.700 2.710 2.700 2.760 738,000 2,011,390 2.7255 1.713 1.706 1.713 1.706 1.744 1,167,709 1.7225 -2.17%
2023-03-30 0 2.770 2.770 2.780 2.650 2.790 1,637,000 4,447,590 2.7169 1.751 1.751 1.757 1.675 1.763 2,590,161 1.7171 3.75%
2023-03-29 0 2.670 2.670 2.720 2.580 2.740 2,310,000 6,111,700 2.6458 1.687 1.687 1.719 1.631 1.732 3,655,023 1.6721 0.00%
2023-03-28 0 2.670 2.670 2.700 2.630 2.750 1,975,000 5,282,470 2.6747 1.687 1.687 1.706 1.662 1.738 3,124,965 1.6904 -1.11%
2023-03-27 0 2.700 2.700 2.730 2.670 2.820 3,594,000 9,722,230 2.7051 1.706 1.706 1.725 1.687 1.782 5,686,646 1.7097 -4.26%
2023-03-24 0 2.820 2.790 2.820 2.770 2.850 737,000 2,075,660 2.8164 1.782 1.763 1.782 1.751 1.801 1,166,126 1.7800 -0.35%
2023-03-23 0 2.830 2.790 2.830 2.740 2.840 1,599,000 4,454,880 2.7860 1.789 1.763 1.789 1.732 1.795 2,530,035 1.7608 0.35%
2023-03-22 0 2.820 2.800 2.820 2.790 2.870 504,000 1,425,330 2.8280 1.782 1.770 1.782 1.763 1.814 797,460 1.7873 1.08%
2023-03-21 0 2.790 2.780 2.790 2.730 2.790 689,500 1,906,710 2.7654 1.763 1.757 1.763 1.725 1.763 1,090,969 1.7477 0.36%
2023-03-20 0 2.780 2.750 2.780 2.720 2.830 936,000 2,583,540 2.7602 1.757 1.738 1.757 1.719 1.789 1,480,996 1.7445 -1.42%
2023-03-17 0 2.820 2.800 2.820 2.740 2.830 741,000 2,076,510 2.8023 1.782 1.770 1.782 1.732 1.789 1,172,455 1.7711 1.81%
2023-03-16 0 2.770 2.760 2.770 2.750 2.810 282,000 783,580 2.7787 1.751 1.744 1.751 1.738 1.776 446,198 1.7561 -0.36%
2023-03-15 0 2.780 2.770 2.810 2.740 2.850 711,997 1,989,092 2.7937 1.757 1.751 1.776 1.732 1.801 1,126,565 1.7656 0.00%
2023-03-14 0 2.780 2.740 2.770 2.700 2.790 1,908,000 5,241,500 2.7471 1.757 1.732 1.751 1.706 1.763 3,018,954 1.7362 -0.36%
2023-03-13 0 2.790 2.790 2.820 2.740 2.830 802,000 2,232,562 2.7837 1.763 1.763 1.782 1.732 1.789 1,268,973 1.7593 0.72%
2023-03-10 0 2.770 2.770 2.820 2.740 2.850 640,989 1,775,744 2.7703 1.751 1.751 1.782 1.732 1.801 1,014,212 1.7509 -0.36%
2023-03-09 0 2.780 2.780 2.820 2.780 2.850 383,000 1,080,070 2.8200 1.757 1.757 1.782 1.757 1.801 606,006 1.7823 -1.77%
2023-03-08 0 2.830 2.820 2.830 2.770 2.890 770,000 2,177,890 2.8284 1.789 1.782 1.789 1.751 1.827 1,218,341 1.7876 0.35%
2023-03-07 0 2.820 2.820 2.850 2.810 2.950 1,011,000 2,893,080 2.8616 1.782 1.782 1.801 1.776 1.864 1,599,666 1.8086 -1.40%
2023-03-06 0 2.860 2.820 2.860 2.760 2.960 3,242,000 9,128,880 2.8158 1.808 1.782 1.808 1.744 1.871 5,129,690 1.7796 -1.72%
2023-03-03 0 2.910 2.890 2.910 2.880 2.960 1,403,000 4,084,990 2.9116 1.839 1.827 1.839 1.820 1.871 2,219,912 1.8402 1.04%
2023-03-02 0 2.880 2.880 2.900 2.870 2.940 630,000 1,827,570 2.9009 1.820 1.820 1.833 1.814 1.858 996,824 1.8334 -1.37%
2023-03-01 0 2.920 2.920 2.930 2.850 2.950 3,611,000 10,486,715 2.9041 1.845 1.845 1.852 1.801 1.864 5,713,544 1.8354 3.91%
2023-02-28 0 2.810 2.810 2.840 2.810 2.900 1,389,000 3,949,600 2.8435 1.776 1.776 1.795 1.776 1.833 2,197,760 1.7971 -1.75%
2023-02-27 0 2.860 2.860 2.900 2.830 2.990 1,589,222 4,611,756 2.9019 1.808 1.808 1.833 1.789 1.890 2,514,564 1.8340 -2.39%
2023-02-24 0 2.930 2.920 2.930 2.920 3.070 2,168,000 6,448,380 2.9743 1.852 1.845 1.852 1.845 1.940 3,430,342 1.8798 -5.18%
2023-02-23 0 3.090 3.060 3.090 3.040 3.100 307,000 942,730 3.0708 1.953 1.934 1.953 1.921 1.959 485,754 1.9408 0.00%
2023-02-22 0 3.090 3.070 3.090 3.050 3.150 943,000 2,903,440 3.0789 1.953 1.940 1.953 1.928 1.991 1,492,072 1.9459 -0.32%
2023-02-21 0 3.100 3.090 3.100 3.050 3.330 5,006,000 15,728,410 3.1419 1.959 1.953 1.959 1.928 2.105 7,920,798 1.9857 -4.91%
2023-02-20 0 3.260 3.230 3.260 3.200 3.280 645,000 2,084,770 3.2322 2.060 2.041 2.060 2.022 2.073 1,020,558 2.0428 0.31%
2023-02-17 0 3.250 3.200 3.250 3.100 3.340 3,600,000 11,502,350 3.1951 2.054 2.022 2.054 1.959 2.111 5,696,139 2.0193 -1.81%
2023-02-16 0 3.310 3.310 3.350 3.260 3.380 2,847,000 9,471,970 3.3270 2.092 2.092 2.117 2.060 2.136 4,504,697 2.1027 1.22%
2023-02-15 0 3.270 3.270 3.310 3.250 3.340 688,000 2,261,645 3.2873 2.067 2.067 2.092 2.054 2.111 1,088,596 2.0776 -2.68%
2023-02-14 0 3.360 3.300 3.360 3.310 3.360 226,000 755,480 3.3428 2.124 2.086 2.124 2.092 2.124 357,591 2.1127 0.90%
2023-02-13 0 3.330 3.330 3.380 3.250 3.380 767,000 2,546,683 3.3203 2.105 2.105 2.136 2.054 2.136 1,213,594 2.0985 0.91%
2023-02-10 0 3.300 3.290 3.300 3.250 3.340 670,000 2,200,955 3.2850 2.086 2.079 2.086 2.054 2.111 1,060,115 2.0761 -0.90%
2023-02-09 0 3.330 3.330 3.340 3.240 3.380 752,998 2,507,478 3.3300 2.105 2.105 2.111 2.048 2.136 1,191,439 2.1046 0.60%
2023-02-08 0 3.310 3.280 3.300 3.280 3.340 660,000 2,180,895 3.3044 2.092 2.073 2.086 2.073 2.111 1,044,292 2.0884 -0.30%
2023-02-07 0 3.320 3.300 3.320 3.190 3.350 1,287,998 4,247,573 3.2978 2.098 2.086 2.098 2.016 2.117 2,037,949 2.0842 4.40%
2023-02-06 0 3.180 3.180 3.190 3.180 3.310 996,000 3,204,830 3.2177 2.010 2.010 2.016 2.010 2.092 1,575,932 2.0336 -3.05%
2023-02-03 0 3.280 3.280 3.300 3.240 3.350 1,787,000 5,854,270 3.2760 2.073 2.073 2.086 2.048 2.117 2,827,500 2.0705 -2.09%
2023-02-02 0 3.350 3.340 3.350 3.340 3.470 1,192,000 4,034,820 3.3849 2.117 2.111 2.117 2.111 2.193 1,886,055 2.1393 -2.90%
2023-02-01 0 3.450 3.450 3.490 3.380 3.630 2,891,000 9,870,340 3.4142 2.180 2.180 2.206 2.136 2.294 4,574,316 2.1578 -2.27%
2023-01-31 0 3.530 3.530 3.540 3.350 3.530 2,317,000 7,977,650 3.4431 2.231 2.231 2.237 2.117 2.231 3,666,099 2.1761 2.32%
2023-01-30 0 3.450 3.450 3.500 3.420 3.670 2,219,000 7,808,590 3.5190 2.180 2.180 2.212 2.161 2.319 3,511,037 2.2240 -4.70%
2023-01-27 0 3.620 3.610 3.620 3.560 3.630 285,000 1,026,280 3.6010 2.288 2.282 2.288 2.250 2.294 450,944 2.2758 0.84%
2023-01-26 0 3.590 3.590 3.600 3.500 3.620 321,984 1,154,203 3.5847 2.269 2.269 2.275 2.212 2.288 509,463 2.2655 1.99%
2023-01-20 0 3.520 3.510 3.530 3.470 3.550 221,400 777,674 3.5125 2.225 2.218 2.231 2.193 2.244 350,313 2.2199 1.73%
2023-01-19 0 3.460 3.460 3.470 3.390 3.480 616,000 2,106,580 3.4198 2.187 2.187 2.193 2.143 2.199 974,673 2.1613 -0.29%
2023-01-18 0 3.470 3.470 3.480 3.460 3.640 929,000 3,307,710 3.5605 2.193 2.193 2.199 2.187 2.301 1,469,920 2.2503 -2.53%
2023-01-17 0 3.560 3.560 3.580 3.260 3.710 6,544,000 23,055,090 3.5231 2.250 2.250 2.263 2.060 2.345 10,354,316 2.2266 7.23%
2023-01-16 0 3.320 3.320 3.360 3.320 3.440 1,490,000 4,995,930 3.3530 2.098 2.098 2.124 2.098 2.174 2,357,569 2.1191 -2.06%
2023-01-13 0 3.390 3.380 3.390 3.270 3.400 1,805,500 6,002,224 3.3244 2.143 2.136 2.143 2.067 2.149 2,856,772 2.1011 2.73%
2023-01-12 0 3.300 3.300 3.360 3.240 3.430 4,949,000 16,601,972 3.3546 2.086 2.086 2.124 2.048 2.168 7,830,609 2.1201 1.23%
2023-01-11 0 3.260 3.260 3.300 3.260 3.400 2,917,000 9,710,941 3.3291 2.060 2.060 2.086 2.060 2.149 4,615,455 2.1040 0.00%
2023-01-10 0 3.260 3.260 3.280 3.260 3.310 689,000 2,261,700 3.2826 2.060 2.060 2.073 2.060 2.092 1,090,178 2.0746 -0.31%
2023-01-09 0 3.270 3.240 3.270 3.190 3.330 1,863,000 6,021,690 3.2323 2.067 2.048 2.067 2.016 2.105 2,947,752 2.0428 0.93%
2023-01-06 0 3.240 3.210 3.240 3.210 3.410 3,771,000 12,340,040 3.2724 2.048 2.029 2.048 2.029 2.155 5,966,706 2.0681 -1.82%
2023-01-05 0 3.300 3.270 3.300 3.250 3.470 5,756,000 19,313,360 3.3553 2.086 2.067 2.086 2.054 2.193 9,107,494 2.1206 0.00%
2023-01-04 0 3.300 3.270 3.300 3.180 3.360 3,915,000 12,905,430 3.2964 2.086 2.067 2.086 2.010 2.124 6,194,552 2.0834 4.10%
2023-01-03 0 3.170 3.120 3.170 2.900 3.170 2,278,000 6,917,230 3.0365 2.003 1.972 2.003 1.833 2.003 3,604,390 1.9191 4.28%
2022-12-30 0 3.040 3.040 3.080 2.990 3.090 1,807,000 5,498,860 3.0431 1.921 1.921 1.947 1.890 1.953 2,859,146 1.9233 0.00%
2022-12-29 0 3.040 2.980 3.040 2.890 3.130 10,315,000 30,577,730 2.9644 1.921 1.883 1.921 1.827 1.978 16,321,022 1.8735 -2.88%
2022-12-28 0 3.130 3.130 3.140 3.080 3.500 9,908,000 31,518,590 3.1811 1.978 1.978 1.985 1.947 2.212 15,677,041 2.0105 -10.06%
2022-12-23 0 3.480 3.480 3.500 3.410 3.530 817,000 2,817,400 3.4485 2.199 2.199 2.212 2.155 2.231 1,292,707 2.1795 -1.69%
2022-12-22 0 3.540 3.480 3.540 3.460 3.610 646,000 2,281,000 3.5310 2.237 2.199 2.237 2.187 2.282 1,022,141 2.2316 1.14%
2022-12-21 0 3.500 3.490 3.500 3.480 3.730 1,183,000 4,201,630 3.5517 2.212 2.206 2.212 2.199 2.357 1,871,815 2.2447 -2.23%
2022-12-20 0 3.580 3.580 3.600 3.550 3.870 1,189,000 4,290,490 3.6085 2.263 2.263 2.275 2.244 2.446 1,881,308 2.2806 -6.77%
2022-12-19 0 3.840 3.810 3.840 3.760 3.920 875,000 3,348,060 3.8264 2.427 2.408 2.427 2.376 2.477 1,384,478 2.4183 -1.54%
2022-12-16 0 3.900 3.860 3.900 3.660 3.910 2,055,316 7,842,019 3.8155 2.465 2.440 2.465 2.313 2.471 3,252,046 2.4114 4.28%
2022-12-15 0 3.740 3.740 3.780 3.650 3.870 1,389,000 5,148,220 3.7064 2.364 2.364 2.389 2.307 2.446 2,197,760 2.3425 -3.61%
2022-12-14 0 3.880 3.880 3.890 3.710 3.880 1,904,000 7,212,810 3.7882 2.452 2.452 2.459 2.345 2.452 3,012,625 2.3942 0.26%
2022-12-13 0 3.870 3.870 3.880 3.740 3.900 2,001,998 7,646,682 3.8195 2.446 2.446 2.452 2.364 2.465 3,167,683 2.4140 -0.26%
2022-12-12 0 3.880 3.830 3.880 3.810 4.060 2,179,998 8,511,582 3.9044 2.452 2.421 2.452 2.408 2.566 3,449,326 2.4676 -4.43%
2022-12-09 0 4.060 4.030 4.060 3.800 4.120 4,083,000 16,217,480 3.9720 2.566 2.547 2.566 2.402 2.604 6,460,371 2.5103 7.69%
2022-12-08 0 3.770 3.760 3.770 3.640 3.780 1,315,000 4,898,490 3.7251 2.383 2.376 2.383 2.301 2.389 2,080,673 2.3543 4.72%
2022-12-07 0 3.600 3.600 3.650 3.590 3.840 1,777,000 6,577,150 3.7013 2.275 2.275 2.307 2.269 2.427 2,811,678 2.3392 -6.01%
2022-12-06 0 3.830 3.830 3.840 3.650 3.840 2,090,000 7,838,900 3.7507 2.421 2.421 2.427 2.307 2.427 3,306,925 2.3704 0.52%
2022-12-05 0 3.810 3.780 3.820 3.560 3.860 4,478,884 16,726,202 3.7345 2.408 2.389 2.414 2.250 2.440 7,086,763 2.3602 8.24%
2022-12-02 0 3.520 3.470 3.520 3.400 3.530 793,366 2,736,240 3.4489 2.225 2.193 2.225 2.149 2.231 1,255,312 2.1797 0.28%
2022-12-01 0 3.510 3.490 3.510 3.400 3.590 3,362,000 11,871,460 3.5311 2.218 2.206 2.218 2.149 2.269 5,319,561 2.2317 5.72%
2022-11-30 0 3.320 3.320 3.480 3.320 3.580 1,603,000 5,472,395 3.4138 2.098 2.098 2.199 2.098 2.263 2,536,364 2.1576 -4.87%
2022-11-29 0 3.490 3.450 3.490 3.360 3.600 2,212,000 7,747,550 3.5025 2.206 2.180 2.206 2.124 2.275 3,499,961 2.2136 7.06%
2022-11-28 0 3.260 3.260 3.280 3.200 3.500 926,000 3,010,930 3.2515 2.060 2.060 2.073 2.022 2.212 1,465,174 2.0550 -7.12%
2022-11-25 0 3.510 3.470 3.510 3.370 3.530 676,000 2,326,420 3.4414 2.218 2.193 2.218 2.130 2.231 1,069,608 2.1750 0.86%
2022-11-24 0 3.480 3.480 3.490 3.350 3.490 999,000 3,421,560 3.4250 2.199 2.199 2.206 2.117 2.206 1,580,679 2.1646 5.78%
2022-11-23 0 3.290 3.240 3.290 3.170 3.340 1,960,000 6,385,470 3.2579 2.079 2.048 2.079 2.003 2.111 3,101,231 2.0590 2.49%
2022-11-22 0 3.210 3.160 3.210 3.130 3.440 2,132,000 6,929,170 3.2501 2.029 1.997 2.029 1.978 2.174 3,373,380 2.0541 -3.60%
2022-11-21 0 3.330 3.300 3.330 3.270 3.400 1,362,092 4,518,729 3.3175 2.105 2.086 2.105 2.067 2.149 2,155,185 2.0967 -3.20%
2022-11-18 0 3.440 3.430 3.440 3.360 3.800 3,237,000 11,440,370 3.5343 2.174 2.168 2.174 2.124 2.402 5,121,779 2.2337 -7.53%
2022-11-17 0 3.720 3.610 3.720 3.600 3.940 4,787,627 17,764,078 3.7104 2.351 2.282 2.351 2.275 2.490 7,575,275 2.3450 0.27%
2022-11-16 0 3.710 3.710 3.740 3.350 3.900 15,712,183 56,702,431 3.6088 2.345 2.345 2.364 2.117 2.465 24,860,773 2.2808 9.44%
2022-11-15 0 3.390 3.360 3.390 2.910 3.490 10,114,118 33,489,826 3.3112 2.143 2.124 2.143 1.839 2.206 16,003,174 2.0927 13.00%
2022-11-14 0 3.000 2.970 3.000 2.940 3.180 6,833,003 20,903,938 3.0593 1.896 1.877 1.896 1.858 2.010 10,811,594 1.9335 3.45%
2022-11-11 0 2.900 2.880 2.900 2.650 2.920 3,694,000 10,216,250 2.7656 1.833 1.820 1.833 1.675 1.845 5,844,872 1.7479 11.11%
2022-11-10 0 2.610 2.600 2.610 2.580 2.670 798,000 2,088,490 2.6172 1.650 1.643 1.650 1.631 1.687 1,262,644 1.6541 -2.97%
2022-11-09 0 2.690 2.650 2.690 2.620 2.780 973,015 2,634,483 2.7075 1.700 1.675 1.700 1.656 1.757 1,539,564 1.7112 3.07%
2022-11-08 0 2.610 2.610 2.630 2.580 2.680 430,000 1,126,490 2.6197 1.650 1.650 1.662 1.631 1.694 680,372 1.6557 -2.25%
2022-11-07 0 2.670 2.630 2.670 2.480 2.690 2,440,280 6,377,774 2.6135 1.687 1.662 1.687 1.567 1.700 3,861,160 1.6518 5.53%
2022-11-04 0 2.530 2.510 2.530 2.350 2.550 2,388,126 5,893,008 2.4676 1.599 1.586 1.599 1.485 1.612 3,778,638 1.5596 8.12%
2022-11-03 0 2.340 2.300 2.340 2.300 2.400 583,709 1,359,955 2.3299 1.479 1.454 1.479 1.454 1.517 923,580 1.4725 -1.27%
2022-11-02 0 2.370 2.360 2.400 2.240 2.390 540,000 1,263,522 2.3399 1.498 1.492 1.517 1.416 1.510 854,421 1.4788 3.49%
2022-11-01 0 2.290 2.280 2.300 2.220 2.310 949,000 2,152,970 2.2687 1.447 1.441 1.454 1.403 1.460 1,501,566 1.4338 3.15%
2022-10-31 0 2.220 2.190 2.220 2.170 2.290 621,000 1,383,320 2.2276 1.403 1.384 1.403 1.371 1.447 982,584 1.4078 -3.48%
2022-10-28 0 2.300 2.260 2.300 2.250 2.430 1,988,000 4,582,880 2.3053 1.454 1.428 1.454 1.422 1.536 3,145,535 1.4569 -4.56%
2022-10-27 0 2.410 2.400 2.430 2.410 2.520 801,000 1,969,575 2.4589 1.523 1.517 1.536 1.523 1.593 1,267,391 1.5540 -2.03%
2022-10-26 0 2.460 2.430 2.460 2.390 2.510 644,000 1,580,260 2.4538 1.555 1.536 1.555 1.510 1.586 1,018,976 1.5508 2.50%
2022-10-25 0 2.400 2.390 2.400 2.310 2.450 722,738 1,722,855 2.3838 1.517 1.510 1.517 1.460 1.548 1,143,560 1.5066 1.27%
2022-10-24 0 2.370 2.350 2.380 2.310 2.480 1,645,000 3,874,900 2.3556 1.498 1.485 1.504 1.460 1.567 2,602,819 1.4887 -4.82%
2022-10-21 0 2.490 2.490 2.540 2.460 2.560 1,081,000 2,718,690 2.5150 1.574 1.574 1.605 1.555 1.618 1,710,424 1.5895 -0.80%
2022-10-20 0 2.510 2.510 2.520 2.380 2.550 4,878,000 12,194,930 2.5000 1.586 1.586 1.593 1.504 1.612 7,718,269 1.5800 0.80%
2022-10-19 0 2.490 2.470 2.490 2.460 2.650 898,000 2,235,010 2.4889 1.574 1.561 1.574 1.555 1.675 1,420,870 1.5730 0.81%
2022-10-18 0 2.470 2.460 2.480 2.430 2.490 624,000 1,537,390 2.4638 1.561 1.555 1.567 1.536 1.574 987,331 1.5571 0.41%
2022-10-17 0 2.460 2.450 2.460 2.360 2.520 1,008,000 2,471,570 2.4520 1.555 1.548 1.555 1.492 1.593 1,594,919 1.5497 0.41%
2022-10-14 0 2.450 2.400 2.420 2.330 2.490 1,806,000 4,317,880 2.3909 1.548 1.517 1.529 1.473 1.574 2,857,563 1.5110 6.99%
2022-10-13 0 2.290 2.280 2.290 2.270 2.370 1,475,000 3,409,550 2.3116 1.447 1.441 1.447 1.435 1.498 2,333,835 1.4609 0.00%
2022-10-12 0 2.290 2.290 2.300 2.260 2.370 1,282,000 2,939,950 2.2933 1.447 1.447 1.454 1.428 1.498 2,028,459 1.4494 -0.87%
2022-10-11 0 2.310 2.290 2.310 2.270 2.330 1,489,000 3,420,300 2.2970 1.460 1.447 1.460 1.435 1.473 2,355,987 1.4517 -0.86%
2022-10-10 0 2.330 2.320 2.330 2.310 2.450 2,343,000 5,572,450 2.3783 1.473 1.466 1.473 1.460 1.548 3,707,237 1.5031 -5.28%
2022-10-07 0 2.460 2.450 2.460 2.430 2.540 559,000 1,373,200 2.4565 1.555 1.548 1.555 1.536 1.605 884,484 1.5525 -3.53%
2022-10-06 0 2.550 2.510 2.550 2.520 2.610 263,000 671,830 2.5545 1.612 1.586 1.612 1.593 1.650 416,135 1.6145 0.39%
2022-10-05 0 2.540 2.520 2.540 2.500 2.560 314,000 795,040 2.5320 1.605 1.593 1.605 1.580 1.618 496,830 1.6002 1.60%
2022-10-03 0 2.500 2.440 2.500 2.440 2.570 483,000 1,204,270 2.4933 1.580 1.542 1.580 1.542 1.624 764,232 1.5758 0.40%
2022-09-30 0 2.490 2.480 2.490 2.430 2.500 539,000 1,332,850 2.4728 1.574 1.567 1.574 1.536 1.580 852,839 1.5628 1.63%
2022-09-29 0 2.450 2.450 2.460 2.420 2.510 1,468,359 3,597,568 2.4501 1.548 1.548 1.555 1.529 1.586 2,323,327 1.5485 -1.61%
2022-09-28 0 2.490 2.490 2.530 2.440 2.560 1,850,000 4,588,930 2.4805 1.574 1.574 1.599 1.542 1.618 2,927,183 1.5677 -3.86%
2022-09-27 0 2.590 2.540 2.590 2.420 2.600 3,431,000 8,680,870 2.5301 1.637 1.605 1.637 1.529 1.643 5,428,737 1.5991 1.57%
2022-09-26 0 2.550 2.530 2.550 2.510 2.630 1,238,000 3,182,070 2.5703 1.612 1.599 1.612 1.586 1.662 1,958,839 1.6245 -3.04%
2022-09-23 0 2.630 2.600 2.630 2.600 2.730 845,000 2,228,078 2.6368 1.662 1.643 1.662 1.643 1.725 1,337,010 1.6665 -1.87%
2022-09-22 0 2.680 2.650 2.680 2.600 2.690 1,468,000 3,873,970 2.6389 1.694 1.675 1.694 1.643 1.700 2,322,759 1.6678 0.00%
2022-09-21 0 2.680 2.680 2.700 2.680 2.780 1,116,000 3,039,570 2.7236 1.694 1.694 1.706 1.694 1.757 1,765,803 1.7214 -4.63%
2022-09-20 0 2.810 2.800 2.830 2.790 2.950 936,000 2,652,380 2.8337 1.776 1.770 1.789 1.763 1.864 1,480,996 1.7909 -2.43%
2022-09-19 0 2.880 2.880 2.920 2.860 3.030 1,961,000 5,703,060 2.9082 1.820 1.820 1.845 1.808 1.915 3,102,814 1.8380 -4.92%
2022-09-16 0 3.240 3.200 3.240 3.130 3.300 1,666,000 5,329,260 3.1988 1.914 1.891 1.914 1.849 1.950 2,819,674 1.8900 0.62%
2022-09-15 0 3.220 3.210 3.220 3.170 3.300 1,176,000 3,800,000 3.2313 1.903 1.897 1.903 1.873 1.950 1,990,358 1.9092 -0.31%
2022-09-14 0 3.230 3.190 3.230 3.130 3.240 924,000 2,961,420 3.2050 1.908 1.885 1.908 1.849 1.914 1,563,853 1.8937 -0.62%
2022-09-13 0 3.250 3.250 3.300 3.250 3.400 3,309,000 10,944,130 3.3074 1.920 1.920 1.950 1.920 2.009 5,600,420 1.9542 -2.99%
2022-09-09 0 3.350 3.350 3.370 3.220 3.380 1,333,000 4,442,360 3.3326 1.979 1.979 1.991 1.903 1.997 2,256,077 1.9691 4.36%
2022-09-08 0 3.210 3.190 3.210 3.160 3.340 1,904,000 6,116,700 3.2126 1.897 1.885 1.897 1.867 1.973 3,222,484 1.8981 -1.53%
2022-09-07 0 3.260 3.190 3.260 3.140 3.300 1,364,000 4,381,720 3.2124 1.926 1.885 1.926 1.855 1.950 2,308,544 1.8980 0.93%
2022-09-06 0 3.230 3.230 3.260 3.130 3.270 1,088,000 3,480,620 3.1991 1.908 1.908 1.926 1.849 1.932 1,841,419 1.8902 2.54%
2022-09-05 0 3.150 3.140 3.150 2.990 3.200 6,201,000 18,891,669 3.0466 1.861 1.855 1.861 1.767 1.891 10,495,076 1.8001 -0.94%
2022-09-02 0 3.180 3.160 3.190 3.130 3.270 1,785,000 5,665,567 3.1740 1.879 1.867 1.885 1.849 1.932 3,021,079 1.8753 -2.75%
2022-09-01 0 3.270 3.270 3.280 3.270 3.430 1,960,000 6,555,990 3.3449 1.932 1.932 1.938 1.932 2.027 3,317,263 1.9763 -3.82%
2022-08-31 0 3.400 3.370 3.400 3.340 3.450 1,094,371 3,701,939 3.3827 2.009 1.991 2.009 1.973 2.038 1,852,202 1.9987 -0.29%
2022-08-30 0 3.410 3.410 3.460 3.390 3.470 262,000 899,800 3.4344 2.015 2.015 2.044 2.003 2.050 443,430 2.0292 0.00%
2022-08-29 0 3.410 3.410 3.450 3.340 3.450 612,000 2,086,710 3.4097 2.015 2.015 2.038 1.973 2.038 1,035,798 2.0146 -1.73%
2022-08-26 0 3.470 3.450 3.470 3.400 3.490 757,000 2,618,330 3.4588 2.050 2.038 2.050 2.009 2.062 1,281,208 2.0436 1.76%
2022-08-25 0 3.410 3.400 3.410 3.350 3.460 543,000 1,850,440 3.4078 2.015 2.009 2.015 1.979 2.044 919,017 2.0135 1.19%
2022-08-24 0 3.370 3.360 3.370 3.300 3.410 1,850,000 6,225,850 3.3653 1.991 1.985 1.991 1.950 2.015 3,131,090 1.9884 -1.17%
2022-08-23 0 3.410 3.390 3.420 3.280 3.460 2,101,000 7,138,170 3.3975 2.015 2.003 2.021 1.938 2.044 3,555,903 2.0074 6.23%
2022-08-22 0 3.210 3.200 3.210 3.150 3.270 636,000 2,038,960 3.2059 1.897 1.891 1.897 1.861 1.932 1,076,418 1.8942 0.00%
2022-08-19 0 3.210 3.180 3.210 3.150 3.240 393,000 1,259,140 3.2039 1.897 1.879 1.897 1.861 1.914 665,145 1.8930 -0.31%
2022-08-18 0 3.220 3.220 3.230 3.220 3.300 466,000 1,513,190 3.2472 1.903 1.903 1.908 1.903 1.950 788,696 1.9186 -1.83%
2022-08-17 0 3.280 3.260 3.280 3.220 3.310 314,000 1,025,195 3.2650 1.938 1.926 1.938 1.903 1.956 531,439 1.9291 -0.30%
2022-08-16 0 3.290 3.260 3.290 3.250 3.420 1,201,000 3,993,560 3.3252 1.944 1.926 1.944 1.920 2.021 2,032,670 1.9647 1.23%
2022-08-15 0 3.250 3.210 3.250 3.190 3.330 1,740,000 5,691,879 3.2712 1.920 1.897 1.920 1.885 1.968 2,944,917 1.9328 -2.40%
2022-08-12 0 3.330 3.330 3.350 3.210 3.390 1,640,376 5,415,479 3.3014 1.968 1.968 1.979 1.897 2.003 2,776,305 1.9506 -0.60%
2022-08-11 0 3.350 3.340 3.350 3.200 3.400 989,000 3,254,860 3.2911 1.979 1.973 1.979 1.891 2.009 1,673,864 1.9445 4.04%
2022-08-10 0 3.220 3.220 3.240 3.170 3.340 1,330,000 4,321,510 3.2493 1.903 1.903 1.914 1.873 1.973 2,251,000 1.9198 -1.53%
2022-08-09 0 3.270 3.260 3.270 3.180 3.300 1,182,000 3,847,380 3.2550 1.932 1.926 1.932 1.879 1.950 2,000,513 1.9232 4.47%
2022-08-08 0 3.130 3.120 3.170 3.070 3.180 1,224,000 3,828,950 3.1282 1.849 1.843 1.873 1.814 1.879 2,071,597 1.8483 0.64%
2022-08-05 0 3.110 3.070 3.110 3.010 3.110 707,000 2,159,070 3.0538 1.838 1.814 1.838 1.778 1.838 1,196,584 1.8044 3.32%
2022-08-04 0 3.010 3.000 3.020 2.980 3.060 526,000 1,586,365 3.0159 1.778 1.773 1.784 1.761 1.808 890,245 1.7819 0.00%
2022-08-03 0 3.010 2.990 3.010 2.930 3.100 909,000 2,734,900 3.0087 1.778 1.767 1.778 1.731 1.832 1,538,465 1.7777 -1.31%
2022-08-02 0 3.050 3.040 3.050 2.900 3.130 2,930,000 8,624,890 2.9436 1.802 1.796 1.802 1.713 1.849 4,958,970 1.7393 -1.61%
2022-08-01 0 3.100 3.080 3.100 3.080 3.320 2,102,103 6,621,110 3.1498 1.832 1.820 1.832 1.820 1.962 3,557,770 1.8610 -6.91%
2022-07-29 0 3.330 3.320 3.340 3.290 3.410 622,000 2,076,580 3.3386 1.968 1.962 1.973 1.944 2.015 1,052,723 1.9726 -2.35%
2022-07-28 0 3.410 3.410 3.420 3.310 3.440 491,000 1,655,260 3.3712 2.015 2.015 2.021 1.956 2.033 831,008 1.9919 3.02%
2022-07-27 0 3.310 3.280 3.310 3.250 3.440 2,687,000 8,908,550 3.3154 1.956 1.938 1.956 1.920 2.033 4,547,697 1.9589 -4.89%
2022-07-26 0 3.480 3.470 3.510 3.430 3.560 3,292,215 11,547,219 3.5074 2.056 2.050 2.074 2.027 2.103 5,572,012 2.0724 -0.85%
2022-07-25 0 3.510 3.500 3.510 3.480 3.640 892,000 3,179,760 3.5648 2.074 2.068 2.074 2.056 2.151 1,509,693 2.1062 0.57%
2022-07-22 0 3.490 3.480 3.490 3.480 3.600 770,000 2,722,240 3.5354 2.062 2.056 2.062 2.056 2.127 1,303,210 2.0889 0.00%
2022-07-21 0 3.490 3.430 3.490 3.430 3.800 3,056,998 11,083,861 3.6257 2.062 2.027 2.062 2.027 2.245 5,173,912 2.1423 -1.69%
2022-07-20 0 3.550 3.510 3.550 3.400 3.590 1,246,189 4,382,412 3.5167 2.098 2.074 2.098 2.009 2.121 2,109,151 2.0778 5.34%
2022-07-19 0 3.370 3.370 3.400 3.310 3.410 459,000 1,548,990 3.3747 1.991 1.991 2.009 1.956 2.015 776,849 1.9939 0.30%
2022-07-18 0 3.360 3.360 3.370 3.230 3.400 1,212,000 4,039,350 3.3328 1.985 1.985 1.991 1.908 2.009 2,051,287 1.9692 2.44%
2022-07-15 0 3.280 3.230 3.280 3.200 3.300 1,316,251 4,268,145 3.2427 1.938 1.908 1.938 1.891 1.950 2,227,730 1.9159 0.00%
2022-07-14 0 3.280 3.280 3.290 3.250 3.380 1,102,106 3,635,659 3.2988 1.938 1.938 1.944 1.920 1.997 1,865,294 1.9491 -1.80%
2022-07-13 0 3.340 3.310 3.340 3.320 3.520 890,888 3,003,155 3.3710 1.973 1.956 1.973 1.962 2.080 1,507,811 1.9917 -2.91%
2022-07-12 0 3.440 3.400 3.440 3.360 3.500 1,279,000 4,364,310 3.4123 2.033 2.009 2.033 1.985 2.068 2,164,683 2.0161 -0.29%
2022-07-11 0 3.450 3.420 3.440 3.410 3.610 1,192,000 4,155,290 3.4860 2.038 2.021 2.033 2.015 2.133 2,017,438 2.0597 -5.22%
2022-07-08 0 3.640 3.640 3.670 3.610 3.730 812,000 2,979,580 3.6694 2.151 2.151 2.168 2.133 2.204 1,374,295 2.1681 -0.55%
2022-07-07 0 3.660 3.660 3.670 3.660 3.720 603,000 2,214,890 3.6731 2.163 2.163 2.168 2.163 2.198 1,020,566 2.1703 -2.92%
2022-07-06 0 3.770 3.730 3.770 3.680 3.790 598,000 2,224,900 3.7206 2.227 2.204 2.227 2.174 2.239 1,012,104 2.1983 1.07%
2022-07-05 0 3.730 3.730 3.750 3.730 3.850 454,403 1,713,747 3.7714 2.204 2.204 2.216 2.204 2.275 769,069 2.2283 -2.10%
2022-07-04 0 3.810 3.760 3.810 3.680 3.810 2,234,998 8,372,442 3.7461 2.251 2.222 2.251 2.174 2.251 3,782,692 2.2134 -2.06%
2022-06-30 0 3.890 3.830 3.890 3.810 4.050 1,323,000 5,151,970 3.8942 2.298 2.263 2.298 2.251 2.393 2,239,153 2.3009 -2.75%
2022-06-29 0 4.000 3.970 4.000 3.940 4.090 1,364,000 5,481,210 4.0185 2.363 2.346 2.363 2.328 2.417 2,308,544 2.3743 2.04%
2022-06-28 0 3.920 3.890 3.920 3.880 3.990 1,240,000 4,850,790 3.9119 2.316 2.298 2.316 2.292 2.357 2,098,677 2.3114 -1.75%
2022-06-27 0 3.990 3.990 4.000 3.940 4.060 1,198,000 4,795,070 4.0026 2.357 2.357 2.363 2.328 2.399 2,027,592 2.3649 1.01%
2022-06-24 0 3.950 3.930 3.950 3.870 4.010 1,378,000 5,429,905 3.9404 2.334 2.322 2.334 2.287 2.369 2,332,239 2.3282 1.54%
2022-06-23 0 3.890 3.870 3.890 3.820 3.920 537,000 2,078,880 3.8713 2.298 2.287 2.298 2.257 2.316 908,862 2.2873 1.83%
2022-06-22 0 3.820 3.820 3.830 3.800 3.970 870,000 3,377,310 3.8820 2.257 2.257 2.263 2.245 2.346 1,472,459 2.2937 -2.55%
2022-06-21 0 3.920 3.900 3.920 3.840 4.000 1,284,998 5,035,441 3.9186 2.316 2.304 2.316 2.269 2.363 2,174,835 2.3153 -0.25%
2022-06-20 0 3.930 3.870 3.930 3.590 4.030 3,577,000 13,996,290 3.9129 2.322 2.287 2.322 2.121 2.381 6,054,005 2.3119 10.08%
2022-06-17 0 3.570 3.570 3.650 3.570 3.700 1,845,000 6,684,520 3.6230 2.109 2.109 2.157 2.109 2.186 3,122,628 2.1407 -2.99%
2022-06-16 0 3.680 3.640 3.680 3.620 3.740 1,116,053 4,093,136 3.6675 2.174 2.151 2.174 2.139 2.210 1,888,899 2.1669 -1.08%
2022-06-15 0 3.720 3.720 3.730 3.610 3.840 1,336,000 4,991,950 3.7365 2.198 2.198 2.204 2.133 2.269 2,261,155 2.2077 2.48%
2022-06-14 0 3.630 3.580 3.640 3.540 3.650 851,000 3,047,710 3.5813 2.145 2.115 2.151 2.092 2.157 1,440,301 2.1160 -0.55%
2022-06-13 0 3.650 3.610 3.650 3.550 3.800 2,806,751 10,202,238 3.6349 2.157 2.133 2.157 2.098 2.245 4,750,373 2.1477 -3.95%
2022-06-10 0 3.800 3.790 3.800 3.710 3.800 1,702,000 6,380,800 3.7490 2.245 2.239 2.245 2.192 2.245 2,880,603 2.2151 -0.78%
2022-06-09 0 3.830 3.830 3.850 3.810 3.930 1,036,707 4,010,610 3.8686 2.263 2.263 2.275 2.251 2.322 1,754,607 2.2858 0.00%
2022-06-08 0 3.830 3.810 3.830 3.710 3.850 1,474,000 5,587,960 3.7910 2.263 2.251 2.263 2.192 2.275 2,494,717 2.2399 1.86%
2022-06-07 0 3.760 3.760 3.770 3.610 3.800 1,510,000 5,644,080 3.7378 2.222 2.222 2.227 2.133 2.245 2,555,647 2.2085 2.45%
2022-06-06 0 3.670 3.660 3.670 3.600 3.880 3,440,000 12,617,930 3.6680 2.168 2.163 2.168 2.127 2.292 5,822,135 2.1672 -5.41%
2022-06-02 0 3.880 3.830 3.880 3.560 4.010 15,041,839 56,596,007 3.7626 2.292 2.263 2.292 2.103 2.369 25,458,029 2.2231 16.87%
2022-06-01 0 3.320 3.320 3.360 3.310 3.380 565,000 1,890,244 3.3456 1.962 1.962 1.985 1.956 1.997 956,252 1.9767 -0.30%
2022-05-31 0 3.330 3.310 3.340 3.220 3.340 1,098,494 3,606,420 3.2831 1.968 1.956 1.973 1.903 1.973 1,859,180 1.9398 3.42%
2022-05-30 0 3.220 3.190 3.220 3.180 3.260 752,905 2,418,020 3.2116 1.903 1.885 1.903 1.879 1.926 1,274,278 1.8976 0.62%
2022-05-27 0 3.200 3.200 3.210 3.150 3.250 854,145 2,723,479 3.1885 1.891 1.891 1.897 1.861 1.920 1,445,624 1.8839 0.63%
2022-05-26 0 3.180 3.150 3.180 3.150 3.250 1,050,000 3,345,250 3.1860 1.879 1.861 1.879 1.861 1.920 1,777,105 1.8824 -3.05%
2022-05-25 0 3.280 3.240 3.280 3.210 3.340 307,000 1,001,240 3.2614 1.938 1.914 1.938 1.897 1.973 519,592 1.9270 0.92%
2022-05-24 0 3.250 3.220 3.250 3.190 3.440 1,448,000 4,757,790 3.2858 1.920 1.903 1.920 1.885 2.033 2,450,713 1.9414 -2.69%
2022-05-23 0 3.340 3.340 3.350 3.310 3.510 4,646,657 15,737,528 3.3868 1.973 1.973 1.979 1.956 2.074 7,864,379 2.0011 -4.02%
2022-05-20 0 3.480 3.460 3.480 3.430 3.590 1,594,000 5,515,760 3.4603 2.056 2.044 2.056 2.027 2.121 2,697,815 2.0445 -1.42%
2022-05-19 0 3.530 3.510 3.530 3.460 3.560 539,000 1,892,770 3.5116 2.086 2.074 2.086 2.044 2.103 912,247 2.0748 -1.67%
2022-05-18 0 3.590 3.560 3.600 3.430 3.590 430,000 1,513,900 3.5207 2.121 2.103 2.127 2.027 2.121 727,767 2.0802 2.57%
2022-05-17 0 3.500 3.480 3.500 3.450 3.510 555,000 1,933,380 3.4836 2.068 2.056 2.068 2.038 2.074 939,327 2.0583 -0.28%
2022-05-16 0 3.510 3.490 3.510 3.450 3.590 851,000 2,995,440 3.5199 2.074 2.062 2.074 2.038 2.121 1,440,301 2.0797 0.57%
2022-05-13 0 3.490 3.490 3.500 3.360 3.500 1,508,000 5,169,930 3.4283 2.062 2.062 2.068 1.985 2.068 2,552,262 2.0256 2.35%
2022-05-12 0 3.410 3.410 3.420 3.400 3.700 2,541,000 8,832,020 3.4758 2.015 2.015 2.021 2.009 2.186 4,300,595 2.0537 -4.83%
2022-05-11 0 3.920 3.920 3.970 3.920 4.030 1,211,000 4,808,490 3.9707 2.117 2.117 2.144 2.117 2.176 2,242,370 2.1444 -1.26%
2022-05-10 0 3.970 3.920 3.970 3.800 3.970 980,000 3,807,815 3.8855 2.144 2.117 2.144 2.052 2.144 1,814,635 2.0984 0.00%
2022-05-06 0 3.970 3.940 3.970 3.910 4.060 663,000 2,629,700 3.9664 2.144 2.128 2.144 2.112 2.193 1,227,656 2.1420 -2.70%
2022-05-05 0 4.080 4.050 4.080 4.030 4.130 531,000 2,154,570 4.0576 2.203 2.187 2.203 2.176 2.230 983,236 2.1913 0.25%
2022-05-04 0 4.070 4.020 4.070 4.020 4.100 456,000 1,852,310 4.0621 2.198 2.171 2.198 2.171 2.214 844,361 2.1937 -1.93%
2022-05-03 0 4.150 4.150 4.180 4.010 4.210 617,000 2,557,550 4.1451 2.241 2.241 2.257 2.166 2.274 1,142,479 2.2386 2.22%
2022-04-29 0 4.060 4.040 4.060 3.930 4.060 1,470,000 5,923,540 4.0296 2.193 2.182 2.193 2.122 2.193 2,721,952 2.1762 1.50%
2022-04-28 0 4.000 4.000 4.070 3.980 4.110 588,000 2,374,070 4.0375 2.160 2.160 2.198 2.149 2.220 1,088,781 2.1805 -2.20%
2022-04-27 0 4.090 4.090 4.100 3.840 4.100 1,852,000 7,481,080 4.0395 2.209 2.209 2.214 2.074 2.214 3,429,289 2.1815 2.51%
2022-04-26 0 3.990 3.980 4.000 3.820 4.070 1,667,000 6,566,080 3.9389 2.155 2.149 2.160 2.063 2.198 3,086,730 2.1272 4.18%
2022-04-25 0 3.830 3.810 3.840 3.680 3.860 1,734,000 6,514,190 3.7567 2.068 2.058 2.074 1.987 2.085 3,210,792 2.0288 0.52%
2022-04-22 0 3.810 3.810 3.830 3.800 3.960 2,817,000 10,871,395 3.8592 2.058 2.058 2.068 2.052 2.139 5,216,149 2.0842 -2.56%
2022-04-21 0 3.910 3.900 3.910 3.870 4.040 1,516,000 5,994,745 3.9543 2.112 2.106 2.112 2.090 2.182 2,807,129 2.1355 -3.69%
2022-04-20 0 4.060 4.050 4.060 4.050 4.180 1,506,000 6,139,290 4.0766 2.193 2.187 2.193 2.187 2.257 2,788,612 2.2016 -3.33%
2022-04-19 0 4.200 4.170 4.200 4.090 4.260 511,000 2,131,790 4.1718 2.268 2.252 2.268 2.209 2.301 946,202 2.2530 -1.87%
2022-04-14 0 4.280 4.270 4.300 4.170 4.360 713,000 3,050,920 4.2790 2.311 2.306 2.322 2.252 2.355 1,320,239 2.3109 3.13%
2022-04-13 0 4.150 4.150 4.220 4.090 4.280 742,000 3,094,070 4.1699 2.241 2.241 2.279 2.209 2.311 1,373,938 2.2520 -1.43%
2022-04-12 0 4.210 4.130 4.210 4.080 4.250 1,559,000 6,458,990 4.1430 2.274 2.230 2.274 2.203 2.295 2,886,750 2.2375 0.48%
2022-04-11 0 4.190 4.150 4.190 4.110 4.510 1,435,000 6,006,790 4.1859 2.263 2.241 2.263 2.220 2.436 2,657,143 2.2606 -4.77%
2022-04-08 0 4.400 4.350 4.410 4.300 4.450 1,978,000 8,628,640 4.3623 2.376 2.349 2.382 2.322 2.403 3,662,599 2.3559 -0.23%
2022-04-07 0 4.410 4.410 4.420 4.380 4.580 1,805,000 8,081,630 4.4774 2.382 2.382 2.387 2.365 2.473 3,342,261 2.4180 -2.00%
2022-04-06 0 4.500 4.490 4.500 4.380 4.640 2,668,000 12,084,550 4.5294 2.430 2.425 2.430 2.365 2.506 4,940,250 2.4461 -0.88%
2022-04-04 0 4.540 4.520 4.540 4.240 4.600 1,414,000 6,352,280 4.4924 2.452 2.441 2.452 2.290 2.484 2,618,258 2.4261 4.85%
2022-04-01 0 4.330 4.330 4.370 4.130 4.370 919,000 3,862,280 4.2027 2.338 2.338 2.360 2.230 2.360 1,701,683 2.2697 -0.46%
2022-03-31 0 4.350 4.350 4.370 4.240 4.420 541,000 2,347,130 4.3385 2.349 2.349 2.360 2.290 2.387 1,001,752 2.3430 -0.91%
2022-03-30 0 4.390 4.390 4.480 4.120 4.610 3,945,000 17,571,220 4.4540 2.371 2.371 2.419 2.225 2.490 7,304,830 2.4054 5.78%
2022-03-29 0 4.150 4.090 4.150 3.900 4.180 2,601,000 10,660,040 4.0984 2.241 2.209 2.241 2.106 2.257 4,816,188 2.2134 1.22%
2022-03-28 0 4.100 4.090 4.100 4.050 4.300 2,915,000 12,028,910 4.1266 2.214 2.209 2.214 2.187 2.322 5,397,612 2.2286 -3.30%
2022-03-25 0 4.240 4.200 4.240 4.180 4.370 1,534,000 6,510,475 4.2441 2.290 2.268 2.290 2.257 2.360 2,840,459 2.2921 -1.85%
2022-03-24 0 4.320 4.320 4.330 4.120 4.370 1,759,000 7,597,000 4.3189 2.333 2.333 2.338 2.225 2.360 3,257,084 2.3325 0.47%
2022-03-23 0 4.300 4.300 4.310 4.170 4.380 1,204,000 5,164,860 4.2898 2.322 2.322 2.328 2.252 2.365 2,229,408 2.3167 0.94%
2022-03-22 0 4.260 4.250 4.260 3.970 4.290 2,100,000 8,752,810 4.1680 2.301 2.295 2.301 2.144 2.317 3,888,503 2.2509 3.90%
2022-03-21 0 4.100 4.060 4.100 3.950 4.260 2,914,000 11,808,940 4.0525 2.214 2.193 2.214 2.133 2.301 5,395,760 2.1886 -2.38%
2022-03-18 0 4.200 4.200 4.240 4.080 4.350 3,685,000 15,478,470 4.2004 2.268 2.268 2.290 2.203 2.349 6,823,396 2.2684 -3.67%
2022-03-17 0 4.360 4.360 4.390 3.770 4.430 9,787,000 39,930,350 4.0799 2.355 2.355 2.371 2.036 2.392 18,122,274 2.2034 21.79%
2022-03-16 0 3.580 3.550 3.580 3.030 3.590 8,904,000 30,425,200 3.4170 1.933 1.917 1.933 1.636 1.939 16,487,251 1.8454 12.58%
2022-03-15 0 3.180 3.160 3.180 3.080 3.920 7,015,000 23,618,930 3.3669 1.717 1.707 1.717 1.663 2.117 12,989,450 1.8183 -20.30%
2022-03-14 0 3.990 3.930 3.990 3.860 4.070 5,133,000 20,154,820 3.9265 2.155 2.122 2.155 2.085 2.198 9,504,611 2.1205 -4.09%
2022-03-11 0 4.160 4.150 4.160 3.940 4.480 2,790,000 11,533,270 4.1338 2.247 2.241 2.247 2.128 2.419 5,166,153 2.2325 -7.35%
2022-03-10 0 4.490 4.490 4.500 4.460 4.620 548,000 2,465,000 4.4982 2.425 2.425 2.430 2.409 2.495 1,014,714 2.4293 2.51%
2022-03-09 0 4.380 4.380 4.410 4.230 4.560 5,175,000 22,705,305 4.3875 2.365 2.365 2.382 2.284 2.463 9,582,381 2.3695 -2.88%
2022-03-08 0 4.510 4.500 4.510 4.490 4.650 3,895,000 17,593,595 4.5170 2.436 2.430 2.436 2.425 2.511 7,212,247 2.4394 -1.10%
2022-03-07 0 4.560 4.550 4.570 4.510 4.710 901,000 4,124,940 4.5782 2.463 2.457 2.468 2.436 2.544 1,668,353 2.4725 -4.60%
2022-03-04 0 4.780 4.740 4.780 4.750 4.850 418,000 2,000,440 4.7857 2.581 2.560 2.581 2.565 2.619 773,997 2.5846 -1.44%
2022-03-03 0 4.850 4.850 4.860 4.690 4.880 652,000 3,128,080 4.7977 2.619 2.619 2.625 2.533 2.635 1,207,287 2.5910 1.89%
2022-03-02 0 4.760 4.760 4.800 4.730 4.840 1,102,000 5,274,910 4.7867 2.571 2.571 2.592 2.554 2.614 2,040,538 2.5851 0.63%
2022-03-01 0 4.730 4.730 4.800 4.680 4.850 1,948,000 9,196,865 4.7212 2.554 2.554 2.592 2.527 2.619 3,607,049 2.5497 -1.05%
2022-02-28 0 4.780 4.740 4.780 4.660 4.780 1,141,000 5,384,000 4.7187 2.581 2.560 2.581 2.517 2.581 2,112,753 2.5483 0.00%
2022-02-25 0 4.780 4.780 4.810 4.700 4.880 1,298,000 6,201,370 4.7776 2.581 2.581 2.598 2.538 2.635 2,403,465 2.5802 -0.42%
2022-02-24 0 4.800 4.720 4.800 4.630 4.800 1,390,000 6,557,660 4.7177 2.592 2.549 2.592 2.500 2.592 2,573,818 2.5478 0.21%
2022-02-23 0 4.790 4.790 4.810 4.730 4.880 157,000 753,040 4.7964 2.587 2.587 2.598 2.554 2.635 290,712 2.5903 0.63%
2022-02-22 0 4.760 4.750 4.800 4.700 4.820 947,000 4,480,020 4.7307 2.571 2.565 2.592 2.538 2.603 1,753,530 2.5549 -1.65%
2022-02-21 0 4.840 4.800 4.840 4.720 4.940 1,265,000 6,033,470 4.7695 2.614 2.592 2.614 2.549 2.668 2,342,360 2.5758 -0.21%
2022-02-18 0 4.850 4.850 4.860 4.800 4.910 707,000 3,425,630 4.8453 2.619 2.619 2.625 2.592 2.652 1,309,129 2.6167 0.21%
2022-02-17 0 4.840 4.820 4.840 4.770 4.890 621,000 2,989,890 4.8146 2.614 2.603 2.614 2.576 2.641 1,149,886 2.6002 -0.82%
2022-02-16 0 4.880 4.880 4.900 4.760 4.920 277,000 1,344,870 4.8551 2.635 2.635 2.646 2.571 2.657 512,912 2.6220 1.88%
2022-02-15 0 4.790 4.790 4.800 4.770 4.920 1,343,000 6,483,592 4.8277 2.587 2.587 2.592 2.576 2.657 2,486,790 2.6072 -3.62%
2022-02-14 0 4.970 4.970 4.980 4.970 5.280 857,000 4,355,158 5.0819 2.684 2.684 2.689 2.684 2.851 1,586,879 2.7445 -7.10%
2022-02-11 0 5.350 5.310 5.350 5.250 5.510 984,000 5,297,790 5.3839 2.889 2.868 2.889 2.835 2.976 1,822,041 2.9076 0.00%
2022-02-10 0 5.350 5.340 5.350 5.180 5.350 667,000 3,541,170 5.3091 2.889 2.884 2.889 2.797 2.889 1,235,062 2.8672 3.28%
2022-02-09 0 5.180 5.170 5.180 5.140 5.240 224,000 1,161,440 5.1850 2.797 2.792 2.797 2.776 2.830 414,774 2.8002 0.58%
2022-02-08 0 5.150 5.110 5.150 5.080 5.280 834,000 4,266,910 5.1162 2.781 2.760 2.781 2.743 2.851 1,544,291 2.7630 -2.46%
2022-02-07 0 5.280 5.240 5.280 5.190 5.440 1,028,000 5,423,040 5.2753 2.851 2.830 2.851 2.803 2.938 1,903,515 2.8490 0.00%
2022-02-04 0 5.280 5.280 5.290 5.030 5.280 596,000 3,097,130 5.1965 2.851 2.851 2.857 2.716 2.851 1,103,594 2.8064 6.24%
2022-01-31 0 4.970 4.940 4.970 4.970 5.050 19,000 94,550 4.9763 2.684 2.668 2.684 2.684 2.727 35,182 2.6875 0.00%
2022-01-28 0 4.970 4.920 4.970 4.850 5.050 142,000 698,950 4.9222 2.684 2.657 2.684 2.619 2.727 262,937 2.6582 -0.60%
2022-01-27 0 5.000 5.000 5.070 4.960 5.210 415,000 2,078,340 5.0080 2.700 2.700 2.738 2.679 2.814 768,442 2.7046 -4.40%
2022-01-26 0 5.230 5.180 5.230 5.180 5.390 776,000 4,064,730 5.2381 2.824 2.797 2.824 2.797 2.911 1,436,894 2.8288 -2.61%
2022-01-25 0 5.370 5.310 5.370 5.300 5.490 455,000 2,458,769 5.4039 2.900 2.868 2.900 2.862 2.965 842,509 2.9184 -2.19%
2022-01-24 0 5.490 5.430 5.490 5.380 5.610 2,138,000 11,797,200 5.5179 2.965 2.932 2.965 2.905 3.030 3,958,866 2.9799 0.73%
2022-01-21 0 5.450 5.440 5.450 5.220 5.580 3,984,000 21,727,190 5.4536 2.943 2.938 2.943 2.819 3.013 7,377,045 2.9452 3.61%
2022-01-20 0 5.260 5.210 5.260 4.940 5.260 2,951,000 15,048,790 5.0996 2.841 2.814 2.841 2.668 2.841 5,464,272 2.7540 6.48%
2022-01-19 0 4.940 4.940 4.950 4.850 5.040 1,228,000 6,100,350 4.9677 2.668 2.668 2.673 2.619 2.722 2,273,848 2.6828 1.86%
2022-01-18 0 4.850 4.840 4.850 4.760 4.920 655,000 3,175,540 4.8482 2.619 2.614 2.619 2.571 2.657 1,212,842 2.6183 1.04%
2022-01-17 0 4.800 4.780 4.800 4.740 4.830 273,000 1,305,345 4.7815 2.592 2.581 2.592 2.560 2.608 505,505 2.5823 0.00%
2022-01-14 0 4.800 4.780 4.800 4.720 4.890 537,000 2,586,380 4.8164 2.592 2.581 2.592 2.549 2.641 994,346 2.6011 0.00%
2022-01-13 0 4.800 4.790 4.800 4.780 4.970 842,000 4,059,280 4.8210 2.592 2.587 2.592 2.581 2.684 1,559,104 2.6036 -3.42%
2022-01-12 0 4.970 4.930 4.980 4.850 4.970 504,000 2,476,280 4.9133 2.684 2.662 2.689 2.619 2.684 933,241 2.6534 0.61%
2022-01-11 0 4.940 4.880 4.940 4.790 4.990 719,000 3,528,260 4.9072 2.668 2.635 2.668 2.587 2.695 1,331,349 2.6501 1.86%
2022-01-10 0 4.850 4.840 4.850 4.700 4.850 2,003,700 9,526,627 4.7545 2.619 2.614 2.619 2.538 2.619 3,710,187 2.5677 2.75%
2022-01-07 0 4.720 4.690 4.720 4.650 4.800 845,000 3,971,022 4.6994 2.549 2.533 2.549 2.511 2.592 1,564,659 2.5379 1.07%
2022-01-06 0 4.670 4.670 4.680 4.620 4.830 455,000 2,123,210 4.6664 2.522 2.522 2.527 2.495 2.608 842,509 2.5201 -1.06%
2022-01-05 0 4.720 4.670 4.720 4.670 4.920 1,553,000 7,381,634 4.7531 2.549 2.522 2.549 2.522 2.657 2,875,640 2.5670 -1.87%
2022-01-04 0 4.810 4.790 4.810 4.740 5.000 1,857,000 9,039,380 4.8677 2.598 2.587 2.598 2.560 2.700 3,438,547 2.6288 -0.62%
2022-01-03 0 4.840 4.820 4.840 4.760 5.020 331,908 1,604,657 4.8346 2.614 2.603 2.614 2.571 2.711 614,583 2.6110 -3.59%
2021-12-31 0 5.020 4.980 5.020 4.870 5.020 584,000 2,900,650 4.9669 2.711 2.689 2.711 2.630 2.711 1,081,374 2.6824 2.45%
2021-12-30 0 4.900 4.850 4.910 4.850 5.070 819,000 4,008,005 4.8938 2.646 2.619 2.652 2.619 2.738 1,516,516 2.6429 -1.61%
2021-12-29 0 4.980 4.930 4.980 4.870 4.980 193,000 952,765 4.9366 2.689 2.662 2.689 2.630 2.689 357,372 2.6660 -0.40%
2021-12-28 0 5.000 4.950 5.000 4.920 5.090 1,073,000 5,396,020 5.0289 2.700 2.673 2.700 2.657 2.749 1,986,840 2.7159 1.63%
2021-12-24 0 4.920 4.880 4.920 4.850 5.010 183,000 902,920 4.9340 2.657 2.635 2.657 2.619 2.706 338,855 2.6646 0.82%
2021-12-23 0 4.880 4.870 4.880 4.860 5.020 435,000 2,144,200 4.9292 2.635 2.630 2.635 2.625 2.711 805,476 2.6620 -0.20%
2021-12-22 0 4.890 4.880 4.890 4.860 5.050 242,000 1,188,179 4.9098 2.641 2.635 2.641 2.625 2.727 448,104 2.6516 -1.21%
2021-12-21 0 4.950 4.930 4.990 4.750 4.990 890,000 4,371,460 4.9118 2.673 2.662 2.695 2.565 2.695 1,647,984 2.6526 3.34%
2021-12-20 0 4.790 4.770 4.790 4.750 5.020 1,707,000 8,216,590 4.8135 2.587 2.576 2.587 2.565 2.711 3,160,797 2.5995 -4.01%
2021-12-17 0 4.990 4.950 4.990 4.910 5.070 753,000 3,727,590 4.9503 2.695 2.673 2.695 2.652 2.738 1,394,306 2.6734 -0.60%
2021-12-16 0 5.020 5.020 5.030 5.000 5.200 649,000 3,284,240 5.0605 2.711 2.711 2.716 2.700 2.808 1,201,732 2.7329 -0.99%
2021-12-15 0 5.070 5.030 5.080 5.000 5.250 1,175,000 6,008,220 5.1134 2.738 2.716 2.743 2.700 2.835 2,175,710 2.7615 -1.36%
2021-12-14 0 5.140 5.140 5.160 5.100 5.380 2,030,000 10,595,720 5.2196 2.776 2.776 2.787 2.754 2.905 3,758,886 2.8188 -2.10%
2021-12-13 0 5.250 5.250 5.260 5.250 5.690 1,487,000 7,964,660 5.3562 2.835 2.835 2.841 2.835 3.073 2,753,430 2.8926 -4.55%
2021-12-10 0 5.500 5.480 5.500 5.390 5.550 900,000 4,921,010 5.4678 2.970 2.959 2.970 2.911 2.997 1,666,501 2.9529 0.00%
2021-12-09 0 5.500 5.460 5.500 5.430 5.530 556,000 3,049,350 5.4844 2.970 2.949 2.970 2.932 2.986 1,029,527 2.9619 2.23%
2021-12-08 0 5.380 5.340 5.380 5.270 5.430 833,000 4,464,908 5.3600 2.905 2.884 2.905 2.846 2.932 1,542,439 2.8947 0.56%
2021-12-07 0 5.350 5.350 5.370 5.090 5.390 3,172,000 16,837,000 5.3080 2.889 2.889 2.900 2.749 2.911 5,873,491 2.8666 5.11%
2021-12-06 0 5.090 5.090 5.120 4.880 5.220 2,073,000 10,425,407 5.0291 2.749 2.749 2.765 2.635 2.819 3,838,508 2.7160 0.79%
2021-12-03 0 5.050 5.030 5.050 4.980 5.090 466,000 2,343,292 5.0285 2.727 2.716 2.727 2.689 2.749 862,877 2.7157 -0.20%
2021-12-02 0 5.060 5.030 5.070 4.940 5.100 1,122,000 5,644,130 5.0304 2.733 2.716 2.738 2.668 2.754 2,077,571 2.7167 0.80%
2021-12-01 0 5.020 5.020 5.040 4.970 5.200 1,782,000 9,024,810 5.0644 2.711 2.711 2.722 2.684 2.808 3,299,672 2.7351 0.60%
2021-11-30 0 4.990 4.990 5.020 4.960 5.270 2,022,000 10,152,927 5.0212 2.695 2.695 2.711 2.679 2.846 3,744,073 2.7117 -2.16%
2021-11-29 0 5.100 5.090 5.100 5.060 5.180 600,000 3,057,310 5.0955 2.754 2.749 2.754 2.733 2.797 1,111,001 2.7519 -2.11%
2021-11-26 0 5.210 5.120 5.210 5.100 5.240 1,685,554 8,720,439 5.1736 2.814 2.765 2.814 2.754 2.830 3,121,086 2.7940 -1.33%
2021-11-25 0 5.280 5.230 5.280 5.170 5.300 1,490,000 7,795,810 5.2321 2.851 2.824 2.851 2.792 2.862 2,758,985 2.8256 2.72%
2021-11-24 0 5.140 5.140 5.150 5.120 5.260 838,000 4,346,660 5.1869 2.776 2.776 2.781 2.765 2.841 1,551,698 2.8012 -2.65%
2021-11-23 0 5.280 5.260 5.290 5.240 5.400 1,151,000 6,113,230 5.3112 2.851 2.841 2.857 2.830 2.916 2,131,270 2.8684 0.57%
2021-11-22 0 5.250 5.240 5.250 5.240 5.420 789,000 4,207,780 5.3331 2.835 2.830 2.835 2.830 2.927 1,460,966 2.8801 -1.32%
2021-11-19 0 5.320 5.280 5.330 5.090 5.360 1,306,000 6,863,761 5.2556 2.873 2.851 2.878 2.749 2.895 2,418,278 2.8383 3.91%
2021-11-18 0 5.120 5.090 5.120 5.050 5.190 861,000 4,397,207 5.1071 2.765 2.749 2.765 2.727 2.803 1,594,286 2.7581 -1.92%
2021-11-17 0 5.220 5.200 5.220 5.120 5.240 679,000 3,512,772 5.1734 2.819 2.808 2.819 2.765 2.830 1,257,283 2.7939 -1.14%
2021-11-16 0 5.280 5.240 5.290 5.190 5.440 1,086,000 5,769,530 5.3126 2.851 2.830 2.857 2.803 2.938 2,010,911 2.8691 1.73%
2021-11-15 0 5.190 5.190 5.220 5.150 5.280 906,000 4,716,465 5.2058 2.803 2.803 2.819 2.781 2.851 1,677,611 2.8114 -1.14%
2021-11-12 0 5.250 5.230 5.250 5.140 5.320 1,385,000 7,275,310 5.2529 2.835 2.824 2.835 2.776 2.873 2,564,560 2.8369 1.35%
2021-11-11 0 5.180 5.180 5.200 4.890 5.220 2,629,000 13,348,690 5.0775 2.797 2.797 2.808 2.641 2.819 4,868,035 2.7421 3.39%
2021-11-10 0 5.010 4.980 5.010 4.690 5.030 3,745,790 18,080,707 4.8269 2.706 2.689 2.706 2.533 2.716 6,935,959 2.6068 2.24%
2021-11-09 0 4.900 4.890 4.900 4.880 5.080 903,000 4,465,310 4.9450 2.646 2.641 2.646 2.635 2.743 1,672,056 2.6706 -2.20%
2021-11-08 0 5.010 5.000 5.010 4.860 5.120 1,455,000 7,252,240 4.9844 2.706 2.700 2.706 2.625 2.765 2,694,177 2.6918 2.24%
2021-11-05 0 4.900 4.900 4.930 4.710 5.090 3,694,738 18,029,057 4.8797 2.646 2.646 2.662 2.544 2.749 6,841,428 2.6353 0.00%
2021-11-04 0 4.900 4.900 4.910 4.900 5.200 2,130,000 10,647,170 4.9987 2.646 2.646 2.652 2.646 2.808 3,944,053 2.6996 -3.92%
2021-11-03 0 5.100 5.100 5.120 5.010 5.160 1,639,000 8,306,070 5.0678 2.754 2.754 2.765 2.706 2.787 3,034,884 2.7369 0.79%
2021-11-02 0 5.060 5.060 5.070 5.040 5.530 1,989,000 10,356,642 5.2070 2.733 2.733 2.738 2.722 2.986 3,682,967 2.8120 -4.89%
2021-11-01 0 5.320 5.320 5.330 5.320 5.700 1,502,000 8,148,340 5.4250 2.873 2.873 2.878 2.873 3.078 2,781,205 2.9298 -6.67%
2021-10-29 0 5.700 5.620 5.700 5.470 5.710 1,826,000 10,210,220 5.5916 3.078 3.035 3.078 2.954 3.084 3,381,146 3.0198 1.42%
2021-10-28 0 5.620 5.590 5.620 5.550 5.810 1,712,000 9,638,560 5.6300 3.035 3.019 3.035 2.997 3.138 3,170,055 3.0405 -1.40%
2021-10-27 0 5.700 5.680 5.710 5.610 5.790 1,940,000 10,992,430 5.6662 3.078 3.068 3.084 3.030 3.127 3,592,236 3.0601 -1.55%
2021-10-26 0 5.790 5.750 5.790 5.710 5.920 1,144,000 6,598,330 5.7678 3.127 3.105 3.127 3.084 3.197 2,118,308 3.1149 -1.19%
2021-10-25 0 5.860 5.860 5.880 5.760 5.930 1,765,000 10,354,560 5.8666 3.165 3.165 3.176 3.111 3.203 3,268,194 3.1683 -2.50%
2021-10-22 0 6.010 5.980 6.010 5.950 6.240 1,422,000 8,666,410 6.0945 3.246 3.230 3.246 3.213 3.370 2,633,072 3.2914 -2.44%
2021-10-21 0 6.160 6.150 6.160 5.910 6.190 6,671,000 40,944,934 6.1378 3.327 3.321 3.327 3.192 3.343 12,352,477 3.3147 3.70%
2021-10-20 0 5.940 5.930 5.940 5.860 6.060 1,923,000 11,447,120 5.9527 3.208 3.203 3.208 3.165 3.273 3,560,757 3.2148 0.51%
2021-10-19 0 5.910 5.910 5.920 5.750 6.050 1,823,000 10,778,240 5.9124 3.192 3.192 3.197 3.105 3.267 3,375,591 3.1930 -1.50%
2021-10-18 0 6.000 6.000 6.010 5.670 6.020 4,032,846 23,909,298 5.9286 3.240 3.240 3.246 3.062 3.251 7,467,492 3.2018 6.38%
2021-10-15 0 5.640 5.640 5.650 5.570 5.850 3,401,000 19,243,815 5.6583 3.046 3.046 3.051 3.008 3.159 6,297,523 3.0558 -0.70%
2021-10-12 0 5.680 5.670 5.680 5.600 5.930 4,188,000 23,998,460 5.7303 3.068 3.062 3.068 3.024 3.203 7,754,785 3.0947 2.34%
2021-10-11 0 5.550 5.540 5.550 5.520 5.790 1,647,000 9,228,200 5.6030 2.997 2.992 2.997 2.981 3.127 3,049,697 3.0259 -1.60%
2021-10-08 0 5.640 5.630 5.640 5.640 5.870 4,453,000 25,697,530 5.7708 3.046 3.041 3.046 3.046 3.170 8,245,477 3.1166 -1.91%
2021-10-07 0 5.750 5.720 5.750 5.620 5.780 1,806,000 10,328,150 5.7188 3.105 3.089 3.105 3.035 3.122 3,344,112 3.0885 2.86%
2021-10-06 0 5.590 5.590 5.610 5.530 5.660 1,613,000 9,068,200 5.6219 3.019 3.019 3.030 2.986 3.057 2,986,740 3.0362 -0.53%
2021-10-05 0 5.620 5.600 5.620 5.530 5.720 1,207,000 6,782,990 5.6197 3.035 3.024 3.035 2.986 3.089 2,234,963 3.0349 -1.06%
2021-10-04 0 5.680 5.680 5.690 5.500 5.750 1,965,000 11,155,640 5.6772 3.068 3.068 3.073 2.970 3.105 3,638,527 3.0660 2.34%
2021-09-30 0 5.550 5.530 5.550 5.350 5.640 2,594,000 14,202,150 5.4750 2.997 2.986 2.997 2.889 3.046 4,803,227 2.9568 2.78%
2021-09-29 0 5.400 5.370 5.400 5.300 5.430 1,776,000 9,542,750 5.3732 2.916 2.900 2.916 2.862 2.932 3,288,562 2.9018 0.56%
2021-09-28 0 5.370 5.370 5.380 5.010 5.440 3,221,000 17,244,520 5.3538 2.900 2.900 2.905 2.706 2.938 5,964,222 2.8913 5.50%
2021-09-27 0 5.090 5.050 5.090 5.020 5.150 1,818,000 9,214,200 5.0683 2.749 2.727 2.749 2.711 2.781 3,366,332 2.7372 0.20%
2021-09-24 0 5.080 5.080 5.090 5.020 5.390 2,452,000 12,750,730 5.2001 2.743 2.743 2.749 2.711 2.911 4,540,290 2.8084 -3.42%
2021-09-23 0 5.260 5.210 5.260 5.150 5.500 2,816,000 14,967,990 5.3153 2.841 2.814 2.841 2.781 2.970 5,214,297 2.8706 2.14%
2021-09-21 0 5.150 5.150 5.160 4.900 5.170 905,000 4,546,240 5.0235 2.781 2.781 2.787 2.646 2.792 1,675,759 2.7129 4.25%
2021-09-20 0 4.940 4.930 4.940 4.820 5.090 1,114,000 5,460,870 4.9020 2.668 2.662 2.668 2.603 2.749 2,062,758 2.6474 -4.45%
2021-09-17 0 5.170 5.170 5.180 4.810 5.220 3,306,000 16,892,225 5.1096 2.792 2.792 2.797 2.598 2.819 6,121,614 2.7594 5.30%
2021-09-16 0 4.910 4.910 4.930 4.900 5.370 3,982,000 19,983,140 5.0184 2.652 2.652 2.662 2.646 2.900 7,373,342 2.7102 -8.57%
2021-09-15 0 5.370 5.370 5.380 5.370 5.680 2,718,000 15,047,350 5.5362 2.900 2.900 2.905 2.900 3.068 5,032,833 2.9898 -4.11%
2021-09-14 0 5.600 5.550 5.600 5.520 5.870 4,727,000 26,782,730 5.6659 3.024 2.997 3.024 2.981 3.170 8,752,834 3.0599 -1.06%
2021-09-13 0 5.660 5.650 5.660 5.390 5.670 4,219,000 23,529,546 5.5770 3.057 3.051 3.057 2.911 3.062 7,812,187 3.0119 5.01%
2021-09-10 0 5.390 5.390 5.400 5.080 5.470 9,432,000 49,675,000 5.2666 2.911 2.911 2.916 2.743 2.954 17,464,932 2.8443 -1.46%
2021-09-09 0 5.470 5.460 5.470 5.430 5.660 6,254,156 34,493,561 5.5153 2.954 2.949 2.954 2.932 3.057 11,580,620 2.9786 -4.20%
2021-09-08 0 5.710 5.710 5.730 5.530 5.780 2,924,000 16,558,870 5.6631 3.084 3.084 3.095 2.986 3.122 5,414,277 3.0584 1.60%
2021-09-07 0 5.620 5.600 5.620 5.550 5.840 2,908,000 16,293,300 5.6029 3.035 3.024 3.035 2.997 3.154 5,384,650 3.0259 -1.23%
2021-09-06 0 5.690 5.690 5.710 5.580 5.740 3,382,000 19,169,400 5.6681 3.073 3.073 3.084 3.013 3.100 6,262,341 3.0611 -0.18%
2021-09-03 0 5.700 5.690 5.700 5.600 5.780 1,076,000 6,087,680 5.6577 3.078 3.073 3.078 3.024 3.122 1,992,395 3.0555 0.35%
2021-09-02 0 5.680 5.680 5.690 5.590 5.790 1,553,000 8,791,060 5.6607 3.068 3.068 3.073 3.019 3.127 2,875,640 3.0571 1.07%
2021-09-01 0 5.620 5.610 5.620 5.500 5.720 2,045,000 11,499,680 5.6233 3.035 3.030 3.035 2.970 3.089 3,786,661 3.0369 0.36%
2021-08-31 0 5.600 5.600 5.610 5.350 5.600 3,920,000 21,319,370 5.4386 3.024 3.024 3.030 2.889 3.024 7,258,538 2.9371 0.90%
2021-08-30 0 5.550 5.530 5.550 5.490 5.730 4,377,000 24,351,960 5.5636 2.997 2.986 2.997 2.965 3.095 8,104,750 3.0047 -1.60%
2021-08-27 0 5.640 5.620 5.640 5.560 5.780 4,225,000 23,788,530 5.6304 3.046 3.035 3.046 3.003 3.122 7,823,297 3.0407 -1.74%
2021-08-26 0 5.740 5.710 5.740 5.680 6.000 2,788,000 16,093,260 5.7723 3.100 3.084 3.100 3.068 3.240 5,162,450 3.1174 -3.20%
2021-08-25 0 5.930 5.920 5.930 5.830 6.100 2,842,000 16,836,060 5.9240 3.203 3.197 3.203 3.149 3.294 5,262,440 3.1993 -0.42%
2021-08-24 0 6.100 6.090 6.100 5.850 6.140 2,174,000 13,153,490 6.0504 3.216 3.211 3.216 3.084 3.237 4,123,545 3.1899 5.72%
2021-08-23 0 5.770 5.750 5.770 5.630 5.840 4,035,000 23,140,240 5.7349 3.042 3.031 3.042 2.968 3.079 7,653,405 3.0235 0.52%
2021-08-20 0 5.740 5.730 5.740 5.650 6.190 6,586,000 38,148,370 5.7923 3.026 3.021 3.026 2.979 3.263 12,492,026 3.0538 -4.17%
2021-08-19 0 5.990 5.980 5.990 5.980 6.380 2,291,000 13,860,810 6.0501 3.158 3.153 3.158 3.153 3.364 4,345,465 3.1897 -3.85%
2021-08-18 0 6.230 6.210 6.230 6.000 6.280 3,096,000 19,030,095 6.1467 3.285 3.274 3.285 3.163 3.311 5,872,353 3.2406 2.47%
2021-08-17 0 6.080 6.070 6.080 6.060 6.330 2,990,875 18,366,160 6.1407 3.205 3.200 3.205 3.195 3.337 5,672,956 3.2375 -3.80%
2021-08-16 0 6.320 6.300 6.320 6.100 6.630 7,097,000 44,518,280 6.2728 3.332 3.321 3.332 3.216 3.495 13,461,268 3.3071 -3.95%
2021-08-13 0 6.580 6.550 6.580 6.450 6.790 5,363,000 35,258,490 6.5744 3.469 3.453 3.469 3.401 3.580 10,172,295 3.4661 1.54%
2021-08-12 0 6.480 6.480 6.500 6.400 6.680 4,140,000 26,879,560 6.4926 3.416 3.416 3.427 3.374 3.522 7,852,564 3.4230 -4.57%
2021-08-11 0 6.790 6.780 6.790 6.490 6.820 3,601,000 24,284,840 6.7439 3.580 3.575 3.580 3.422 3.596 6,830,214 3.5555 2.88%
2021-08-10 0 6.600 6.600 6.610 6.480 6.630 1,810,000 11,844,620 6.5440 3.480 3.480 3.485 3.416 3.495 3,433,126 3.4501 0.00%
2021-08-09 0 6.600 6.600 6.640 6.440 6.700 2,156,000 14,187,750 6.5806 3.480 3.480 3.501 3.395 3.532 4,089,403 3.4694 1.23%
2021-08-06 0 6.520 6.520 6.530 6.370 6.550 1,773,000 11,457,020 6.4619 3.437 3.437 3.443 3.358 3.453 3,362,946 3.4068 1.72%
2021-08-05 0 6.410 6.380 6.410 6.350 6.560 2,691,000 17,370,595 6.4551 3.379 3.364 3.379 3.348 3.459 5,104,167 3.4032 -1.69%
2021-08-04 0 6.520 6.520 6.530 6.490 6.640 1,948,000 12,712,835 6.5261 3.437 3.437 3.443 3.422 3.501 3,694,878 3.4407 0.00%
2021-08-03 0 6.520 6.520 6.530 6.470 6.640 1,391,000 9,060,120 6.5134 3.437 3.437 3.443 3.411 3.501 2,638,386 3.4340 0.00%
2021-08-02 0 6.520 6.520 6.530 6.240 6.660 2,796,000 18,048,000 6.4549 3.437 3.437 3.443 3.290 3.511 5,303,326 3.4031 -0.46%
2021-07-30 0 6.550 6.550 6.560 6.330 6.850 1,831,000 11,842,790 6.4679 3.453 3.453 3.459 3.337 3.611 3,472,958 3.4100 -2.38%
2021-07-29 0 6.710 6.700 6.710 6.360 6.820 6,315,000 41,893,230 6.6339 3.538 3.532 3.538 3.353 3.596 11,978,006 3.4975 7.70%
2021-07-28 0 6.230 6.210 6.230 5.890 6.250 5,016,000 30,611,880 6.1028 3.285 3.274 3.285 3.105 3.295 9,514,122 3.2175 6.86%
2021-07-27 0 5.830 5.830 5.850 5.760 6.390 8,882,000 54,640,516 6.1518 3.074 3.074 3.084 3.037 3.369 16,846,975 3.2433 -4.27%
2021-07-26 0 6.090 6.080 6.090 6.020 6.650 8,111,000 50,505,330 6.2268 3.211 3.205 3.211 3.174 3.506 15,384,577 3.2829 -8.97%
2021-07-23 0 6.690 6.680 6.700 6.660 7.020 2,515,000 17,065,820 6.7856 3.527 3.522 3.532 3.511 3.701 4,770,338 3.5775 -4.02%
2021-07-22 0 6.970 6.960 6.970 6.880 7.070 2,011,000 14,028,100 6.9757 3.675 3.669 3.675 3.627 3.727 3,814,374 3.6777 1.01%
2021-07-21 0 6.900 6.890 6.900 6.900 7.250 2,114,000 14,842,104 7.0209 3.638 3.633 3.638 3.638 3.822 4,009,739 3.7015 -1.99%
2021-07-20 0 7.040 7.040 7.080 6.810 7.170 3,418,000 23,987,388 7.0180 3.712 3.712 3.733 3.590 3.780 6,483,108 3.7000 0.28%
2021-07-19 0 7.020 6.980 7.020 6.870 7.130 2,058,000 14,456,333 7.0245 3.701 3.680 3.701 3.622 3.759 3,903,521 3.7034 0.57%
2021-07-16 0 6.980 6.980 7.000 6.940 7.250 2,505,000 17,642,090 7.0428 3.680 3.680 3.691 3.659 3.822 4,751,371 3.7131 -1.83%
2021-07-15 0 7.110 7.110 7.130 7.010 7.250 2,078,000 14,783,680 7.1144 3.749 3.749 3.759 3.696 3.822 3,941,456 3.7508 -0.70%
2021-07-14 0 7.160 7.140 7.160 7.120 7.500 2,263,000 16,561,490 7.3184 3.775 3.764 3.775 3.754 3.954 4,292,356 3.8584 -1.38%
2021-07-13 0 7.260 7.260 7.270 7.200 7.440 1,885,000 13,758,330 7.2988 3.828 3.828 3.833 3.796 3.922 3,575,383 3.8481 1.11%
2021-07-12 0 7.180 7.180 7.230 6.990 7.240 2,166,000 15,395,920 7.1080 3.785 3.785 3.812 3.685 3.817 4,108,371 3.7475 3.76%
2021-07-09 0 6.920 6.910 6.920 6.680 7.030 3,116,000 21,395,400 6.8663 3.648 3.643 3.648 3.522 3.706 5,910,288 3.6200 0.29%
2021-07-08 0 6.900 6.860 6.900 6.810 7.270 3,630,000 25,245,840 6.9548 3.638 3.617 3.638 3.590 3.833 6,885,220 3.6667 -3.50%
2021-07-07 0 7.150 7.140 7.160 7.060 7.260 2,004,084 14,350,113 7.1604 3.770 3.764 3.775 3.722 3.828 3,801,256 3.7751 0.14%
2021-07-06 0 7.140 7.130 7.150 7.020 7.250 3,719,000 26,527,660 7.1330 3.764 3.759 3.770 3.701 3.822 7,054,031 3.7606 -1.38%
2021-07-05 0 7.240 7.240 7.270 7.240 7.640 3,355,000 24,811,290 7.3953 3.817 3.817 3.833 3.817 4.028 6,363,612 3.8989 -4.74%
2021-07-02 0 7.600 7.600 7.610 7.510 7.960 2,318,000 17,740,690 7.6534 4.007 4.007 4.012 3.959 4.197 4,396,677 4.0350 -3.68%
2021-06-30 0 7.890 7.880 7.890 7.760 8.090 1,173,000 9,263,350 7.8971 4.160 4.154 4.160 4.091 4.265 2,224,893 4.1635 -0.25%
2021-06-29 0 7.910 7.910 7.940 7.850 8.120 2,439,000 19,405,300 7.9563 4.170 4.170 4.186 4.139 4.281 4,626,185 4.1947 -2.47%
2021-06-28 0 8.110 8.080 8.110 7.830 8.190 1,407,000 11,297,120 8.0292 4.276 4.260 4.276 4.128 4.318 2,668,734 4.2331 0.37%
2021-06-25 0 8.080 8.080 8.090 8.030 8.300 3,358,178 27,424,178 8.1664 4.260 4.260 4.265 4.234 4.376 6,369,640 4.3055 -0.86%
2021-06-24 0 8.150 8.150 8.160 7.860 8.280 4,678,000 38,104,660 8.1455 4.297 4.297 4.302 4.144 4.365 8,873,019 4.2944 2.64%
2021-06-23 0 7.940 7.920 7.940 7.540 8.050 4,021,000 31,587,412 7.8556 4.186 4.176 4.186 3.975 4.244 7,626,851 4.1416 5.03%
2021-06-22 0 7.560 7.520 7.560 7.300 7.660 2,015,000 15,195,220 7.5411 3.986 3.965 3.986 3.849 4.038 3,821,961 3.9758 1.07%
2021-06-21 0 7.480 7.470 7.480 7.410 7.720 2,253,000 16,898,550 7.5005 3.944 3.938 3.944 3.907 4.070 4,273,388 3.9544 -1.45%
2021-06-18 0 7.590 7.580 7.590 7.400 7.740 3,726,000 28,121,110 7.5473 4.002 3.996 4.002 3.901 4.081 7,067,308 3.9790 0.00%
2021-06-17 0 7.590 7.580 7.590 7.270 7.680 3,926,091 29,671,968 7.5576 4.002 3.996 4.002 3.833 4.049 7,446,832 3.9845 2.71%
2021-06-16 0 7.390 7.390 7.420 7.380 7.820 2,903,000 21,980,800 7.5718 3.896 3.896 3.912 3.891 4.123 5,506,279 3.9920 -3.90%
2021-06-15 0 7.690 7.690 7.700 7.620 7.900 3,887,000 30,068,470 7.7356 4.054 4.054 4.060 4.017 4.165 7,372,686 4.0784 -3.51%
2021-06-11 0 7.970 7.960 8.000 7.960 8.380 3,958,000 32,120,605 8.1154 4.202 4.197 4.218 4.197 4.418 7,507,355 4.2786 -1.48%
2021-06-10 0 8.090 8.090 8.100 7.710 8.170 6,582,000 52,371,232 7.9567 4.265 4.265 4.270 4.065 4.307 12,484,439 4.1949 2.53%
2021-06-09 0 7.890 7.880 7.890 7.340 8.090 15,043,000 118,281,940 7.8629 4.160 4.154 4.160 3.870 4.265 28,532,881 4.1455 8.08%
2021-06-08 0 7.300 7.290 7.300 7.230 7.650 5,915,000 43,993,460 7.4376 3.849 3.843 3.849 3.812 4.033 11,219,304 3.9212 0.97%
2021-06-07 0 7.230 7.220 7.230 6.810 7.360 5,848,000 41,746,052 7.1385 3.812 3.807 3.812 3.590 3.880 11,092,222 3.7635 4.03%
2021-06-04 0 6.950 6.920 6.950 6.780 7.040 1,532,000 10,628,460 6.9376 3.664 3.648 3.664 3.575 3.712 2,905,828 3.6576 0.72%
2021-06-03 0 6.900 6.900 6.910 6.860 7.140 1,790,000 12,499,735 6.9831 3.638 3.638 3.643 3.617 3.764 3,395,191 3.6816 -1.71%
2021-06-02 0 7.020 7.020 7.030 6.970 7.300 3,683,000 26,204,535 7.1150 3.701 3.701 3.706 3.675 3.849 6,985,748 3.7511 -3.84%
2021-06-01 0 7.300 7.280 7.300 7.220 7.440 2,120,000 15,462,930 7.2938 3.849 3.838 3.849 3.807 3.922 4,021,120 3.8454 0.27%
2021-05-31 0 7.280 7.280 7.290 7.110 7.320 3,112,000 22,494,993 7.2285 3.838 3.838 3.843 3.749 3.859 5,902,701 3.8110 2.54%
2021-05-28 0 7.100 7.080 7.100 7.040 7.480 2,828,000 20,237,730 7.1562 3.743 3.733 3.743 3.712 3.944 5,364,022 3.7729 -4.70%
2021-05-27 0 7.450 7.390 7.450 7.190 7.450 5,507,000 40,223,672 7.3041 3.928 3.896 3.928 3.791 3.928 10,445,428 3.8508 1.78%
2021-05-26 0 7.320 7.320 7.340 7.170 7.420 3,677,000 26,898,270 7.3153 3.859 3.859 3.870 3.780 3.912 6,974,367 3.8567 0.55%
2021-05-25 0 7.280 7.280 7.290 7.200 7.500 4,111,000 30,112,840 7.3249 3.838 3.838 3.843 3.796 3.954 7,797,559 3.8618 -2.15%
2021-05-24 0 7.440 7.430 7.440 7.000 7.470 4,407,000 32,131,040 7.2909 3.922 3.917 3.922 3.691 3.938 8,358,998 3.8439 6.13%
2021-05-21 0 7.010 7.000 7.010 7.000 7.250 3,711,000 26,438,155 7.1243 3.696 3.691 3.696 3.691 3.822 7,038,857 3.7560 -0.85%
2021-05-20 0 7.070 7.030 7.070 6.760 7.100 6,946,000 48,562,634 6.9915 3.727 3.706 3.727 3.564 3.743 13,174,858 3.6860 2.91%
2021-05-18 0 6.870 6.870 6.880 6.330 6.890 6,406,000 43,059,091 6.7217 3.622 3.622 3.627 3.337 3.633 12,150,611 3.5438 8.53%
2021-05-17 0 6.330 6.330 6.340 6.090 6.360 2,403,000 15,134,180 6.2980 3.337 3.337 3.343 3.211 3.353 4,557,902 3.3204 3.77%
2021-05-14 0 6.100 6.100 6.110 5.960 6.170 1,314,000 7,996,450 6.0856 3.216 3.216 3.221 3.142 3.253 2,492,336 3.2084 0.99%
2021-05-13 0 6.040 6.040 6.050 5.830 6.220 3,498,000 21,365,873 6.1080 3.184 3.184 3.190 3.074 3.279 6,634,848 3.2203 1.17%
2021-05-12 0 5.970 5.930 5.970 5.760 6.030 3,738,000 21,985,820 5.8817 3.147 3.126 3.147 3.037 3.179 7,090,069 3.1009 0.67%
2021-05-11 0 5.930 5.920 5.930 5.900 6.200 3,900,000 23,261,570 5.9645 3.126 3.121 3.126 3.111 3.269 7,397,343 3.1446 -2.47%
2021-05-10 0 6.260 6.250 6.260 6.220 6.390 1,596,000 9,994,280 6.2621 3.205 3.200 3.205 3.185 3.272 3,116,842 3.2065 0.00%
2021-05-07 0 6.260 6.260 6.270 6.250 6.430 1,950,000 12,372,680 6.3450 3.205 3.205 3.211 3.200 3.293 3,808,172 3.2490 -0.63%
2021-05-06 0 6.300 6.290 6.300 6.230 6.410 4,235,000 26,680,515 6.3000 3.226 3.221 3.226 3.190 3.282 8,270,568 3.2260 1.45%
2021-05-05 0 6.210 6.210 6.230 6.170 6.390 2,229,000 13,913,845 6.2422 3.180 3.180 3.190 3.159 3.272 4,353,033 3.1964 -1.58%
2021-05-04 0 6.310 6.310 6.330 6.210 6.350 3,350,000 21,030,095 6.2776 3.231 3.231 3.241 3.180 3.252 6,542,244 3.2145 0.16%
2021-05-03 0 6.300 6.290 6.300 6.220 6.580 2,891,000 18,227,440 6.3049 3.226 3.221 3.226 3.185 3.369 5,645,859 3.2285 -4.26%
2021-04-30 0 6.580 6.580 6.600 6.550 6.850 1,694,000 11,254,560 6.6438 3.369 3.369 3.380 3.354 3.508 3,308,227 3.4020 -3.94%
2021-04-29 0 6.850 6.850 6.880 6.850 7.040 1,204,000 8,320,646 6.9108 3.508 3.508 3.523 3.508 3.605 2,351,302 3.5387 -1.01%
2021-04-28 0 6.920 6.900 6.920 6.760 6.950 2,271,000 15,581,540 6.8611 3.543 3.533 3.543 3.462 3.559 4,435,055 3.5133 1.02%
2021-04-27 0 6.850 6.840 6.850 6.750 6.940 1,718,000 11,744,850 6.8364 3.508 3.502 3.508 3.456 3.554 3,355,097 3.5006 0.88%
2021-04-26 0 6.790 6.790 6.820 6.780 7.130 2,273,000 15,646,828 6.8838 3.477 3.477 3.492 3.472 3.651 4,438,961 3.5249 -3.00%
2021-04-23 0 7.000 7.000 7.010 6.930 7.140 1,731,000 12,196,120 7.0457 3.584 3.584 3.590 3.549 3.656 3,380,485 3.6078 1.01%
2021-04-22 0 6.930 6.920 6.930 6.880 7.080 3,795,000 26,340,380 6.9408 3.549 3.543 3.549 3.523 3.625 7,411,288 3.5541 -1.84%
2021-04-21 0 7.060 7.040 7.070 6.870 7.070 1,285,000 9,008,780 7.0107 3.615 3.605 3.620 3.518 3.620 2,509,488 3.5899 -0.14%
2021-04-20 0 7.070 7.050 7.070 6.850 7.100 2,276,000 15,925,220 6.9970 3.620 3.610 3.620 3.508 3.636 4,444,820 3.5829 3.21%
2021-04-19 0 6.850 6.850 6.860 6.830 6.970 2,692,000 18,493,140 6.8697 3.508 3.508 3.513 3.497 3.569 5,257,230 3.5177 -2.14%
2021-04-16 0 7.000 6.970 7.000 6.860 7.030 2,418,000 16,745,170 6.9252 3.584 3.569 3.584 3.513 3.600 4,722,133 3.5461 0.72%
2021-04-15 0 6.950 6.950 6.980 6.830 7.000 1,718,000 11,893,400 6.9228 3.559 3.559 3.574 3.497 3.584 3,355,097 3.5449 0.43%
2021-04-14 0 6.920 6.910 6.940 6.870 7.020 1,703,000 11,819,290 6.9403 3.543 3.538 3.554 3.518 3.595 3,325,803 3.5538 0.87%
2021-04-13 0 6.860 6.850 6.860 6.800 7.010 1,517,000 10,472,025 6.9031 3.513 3.508 3.513 3.482 3.590 2,962,562 3.5348 -0.87%
2021-04-12 0 6.920 6.900 6.920 6.880 7.080 1,752,000 12,178,700 6.9513 3.543 3.533 3.543 3.523 3.625 3,421,496 3.5595 -1.28%
2021-04-09 0 7.010 7.010 7.020 7.000 7.380 2,947,000 21,116,260 7.1653 3.590 3.590 3.595 3.584 3.779 5,755,222 3.6691 -5.14%
2021-04-08 0 7.390 7.380 7.390 7.280 7.480 1,947,000 14,342,820 7.3666 3.784 3.779 3.784 3.728 3.830 3,802,313 3.7721 0.96%
2021-04-07 0 7.320 7.320 7.330 7.280 7.520 2,765,000 20,352,070 7.3606 3.748 3.748 3.753 3.728 3.851 5,399,792 3.7690 0.83%
2021-04-01 0 7.260 7.260 7.270 6.830 7.370 7,010,000 50,348,385 7.1824 3.718 3.718 3.723 3.497 3.774 13,689,889 3.6778 5.52%
2021-03-31 0 6.880 6.880 6.890 6.750 7.170 3,528,000 24,345,250 6.9006 3.523 3.523 3.528 3.456 3.671 6,889,862 3.5335 -3.10%
2021-03-30 0 7.100 7.050 7.100 6.910 7.260 5,308,000 37,678,780 7.0985 3.636 3.610 3.636 3.538 3.718 10,366,039 3.6348 2.16%
2021-03-29 0 6.950 6.950 6.970 6.870 7.650 12,483,000 91,249,520 7.3099 3.559 3.559 3.569 3.518 3.917 24,378,158 3.7431 -2.11%
2021-03-26 0 7.100 7.090 7.100 6.510 7.190 7,483,000 52,502,290 7.0162 3.636 3.630 3.636 3.333 3.682 14,613,615 3.5927 5.03%
2021-03-25 0 6.760 6.720 6.760 6.610 6.880 1,867,000 12,544,450 6.7190 3.462 3.441 3.462 3.385 3.523 3,646,080 3.4405 -0.73%
2021-03-24 0 6.810 6.800 6.820 6.690 6.990 4,385,000 29,990,965 6.8394 3.487 3.482 3.492 3.426 3.579 8,563,504 3.5022 -1.87%
2021-03-23 0 6.940 6.940 6.970 6.750 7.300 4,861,000 34,126,850 7.0205 3.554 3.554 3.569 3.456 3.738 9,493,089 3.5949 -1.70%
2021-03-22 0 7.060 7.030 7.060 6.800 7.130 5,271,000 36,927,440 7.0058 3.615 3.600 3.615 3.482 3.651 10,293,781 3.5874 2.47%
2021-03-19 0 6.890 6.890 6.900 6.350 6.950 8,155,000 55,250,370 6.7750 3.528 3.528 3.533 3.252 3.559 15,925,970 3.4692 6.82%
2021-03-18 0 6.450 6.450 6.460 6.380 6.600 2,490,000 16,096,980 6.4647 3.303 3.303 3.308 3.267 3.380 4,862,742 3.3103 -0.46%
2021-03-17 0 6.480 6.460 6.480 6.270 6.510 2,301,000 14,752,230 6.4112 3.318 3.308 3.318 3.211 3.333 4,493,643 3.2829 2.69%
2021-03-16 0 6.310 6.310 6.320 6.050 6.310 4,712,000 29,147,630 6.1858 3.231 3.231 3.236 3.098 3.231 9,202,105 3.1675 2.27%
2021-03-15 0 6.170 6.170 6.200 6.130 6.500 4,005,000 24,988,580 6.2393 3.159 3.159 3.175 3.139 3.328 7,821,399 3.1949 -3.74%
2021-03-12 0 6.410 6.400 6.410 6.250 6.580 2,055,000 13,238,410 6.4420 3.282 3.277 3.282 3.200 3.369 4,013,227 3.2987 0.94%
2021-03-11 0 6.350 6.340 6.350 6.120 6.430 3,099,000 19,431,620 6.2703 3.252 3.246 3.252 3.134 3.293 6,052,064 3.2107 4.96%
2021-03-10 0 6.050 6.030 6.050 5.970 6.230 1,767,000 10,741,540 6.0790 3.098 3.088 3.098 3.057 3.190 3,450,790 3.1128 -0.33%
2021-03-09 0 6.070 6.070 6.090 5.880 6.200 4,284,000 25,680,690 5.9946 3.108 3.108 3.118 3.011 3.175 8,366,261 3.0696 0.83%
2021-03-08 0 6.020 6.010 6.050 5.900 6.380 4,551,000 27,525,370 6.0482 3.083 3.077 3.098 3.021 3.267 8,887,687 3.0970 -3.37%
2021-03-05 0 6.230 6.230 6.270 6.070 6.320 4,458,220 27,551,526 6.1799 3.190 3.190 3.211 3.108 3.236 8,706,496 3.1645 -2.35%
2021-03-04 0 6.380 6.370 6.380 6.290 6.630 4,296,700 27,488,693 6.3976 3.267 3.262 3.267 3.221 3.395 8,391,063 3.2759 -4.35%
2021-03-03 0 6.670 6.660 6.670 6.600 6.850 3,034,000 20,331,290 6.7012 3.415 3.410 3.415 3.380 3.508 5,925,125 3.4314 -1.62%
2021-03-02 0 6.780 6.780 6.800 6.760 7.050 3,470,000 23,899,710 6.8875 3.472 3.472 3.482 3.462 3.610 6,776,593 3.5268 -3.97%
2021-03-01 0 7.060 7.040 7.060 6.860 7.060 995,000 6,921,210 6.9560 3.615 3.605 3.615 3.513 3.615 1,943,144 3.5619 0.86%
2021-02-26 0 7.000 6.910 7.000 6.780 7.160 3,122,100 21,672,379 6.9416 3.584 3.538 3.584 3.472 3.666 6,097,176 3.5545 -2.37%
2021-02-25 0 7.170 7.130 7.170 6.730 7.280 2,316,000 16,437,980 7.0976 3.671 3.651 3.671 3.446 3.728 4,522,936 3.6344 4.52%
2021-02-24 0 6.860 6.810 6.860 6.690 7.280 3,664,000 25,270,630 6.8970 3.513 3.487 3.513 3.426 3.728 7,155,457 3.5317 -4.19%
2021-02-23 0 7.160 7.150 7.160 7.060 7.330 1,523,000 11,008,890 7.2284 3.666 3.661 3.666 3.615 3.753 2,974,280 3.7014 -0.28%
2021-02-22 0 7.180 7.120 7.180 7.100 7.550 3,346,000 24,466,170 7.3121 3.677 3.646 3.677 3.636 3.866 6,534,432 3.7442 -3.62%
2021-02-19 0 7.450 7.450 7.460 7.340 7.560 2,423,000 17,960,440 7.4125 3.815 3.815 3.820 3.758 3.871 4,731,898 3.7956 -2.10%
2021-02-18 0 7.610 7.600 7.610 7.410 7.850 2,644,000 20,133,820 7.6149 3.897 3.892 3.897 3.794 4.020 5,163,490 3.8993 -3.06%
2021-02-17 0 7.850 7.800 7.850 7.730 7.970 1,306,000 10,265,710 7.8604 4.020 3.994 4.020 3.958 4.081 2,550,499 4.0250 -0.38%
2021-02-16 0 7.880 7.860 7.880 7.700 7.990 1,480,298 11,600,200 7.8364 4.035 4.025 4.035 3.943 4.091 2,890,887 4.0127 1.55%
2021-02-11 0 7.760 7.730 7.760 7.690 7.860 599,000 4,637,460 7.7420 3.974 3.958 3.974 3.938 4.025 1,169,792 3.9643 -1.27%
2021-02-10 0 7.860 7.830 7.860 7.630 7.920 1,263,000 9,805,730 7.7638 4.025 4.009 4.025 3.907 4.055 2,466,524 3.9755 1.03%
2021-02-09 0 7.780 7.760 7.780 7.580 7.880 1,361,000 10,483,775 7.7030 3.984 3.974 3.984 3.881 4.035 2,657,909 3.9444 1.04%
2021-02-08 0 7.700 7.700 7.710 7.500 7.800 1,680,000 12,963,520 7.7164 3.943 3.943 3.948 3.840 3.994 3,280,886 3.9512 1.32%
2021-02-05 0 7.600 7.560 7.600 7.550 7.750 1,343,000 10,231,540 7.6184 3.892 3.871 3.892 3.866 3.968 2,622,756 3.9011 -1.30%
2021-02-04 0 7.700 7.700 7.710 7.660 8.150 2,741,000 21,306,810 7.7734 3.943 3.943 3.948 3.922 4.173 5,352,923 3.9804 -4.11%
2021-02-03 0 8.030 8.010 8.030 7.820 8.150 3,790,000 29,996,710 7.9147 4.112 4.102 4.112 4.004 4.173 7,401,524 4.0528 0.50%
2021-02-02 0 7.990 7.980 7.990 7.780 8.180 5,972,000 47,915,790 8.0234 4.091 4.086 4.091 3.984 4.189 11,662,770 4.1084 3.23%
2021-02-01 0 7.740 7.690 7.740 7.550 7.870 1,928,000 14,939,900 7.7489 3.963 3.938 3.963 3.866 4.030 3,765,208 3.9679 2.52%
2021-01-29 0 7.550 7.530 7.550 7.550 8.050 6,395,000 49,869,420 7.7982 3.866 3.856 3.866 3.866 4.122 12,488,851 3.9931 0.00%
2021-01-28 0 7.550 7.510 7.550 7.490 7.960 6,905,000 53,125,920 7.6938 3.866 3.846 3.866 3.835 4.076 13,484,834 3.9397 2.03%
2021-01-27 0 7.400 7.400 7.430 7.150 7.580 2,263,000 16,629,280 7.3483 3.789 3.789 3.805 3.661 3.881 4,419,432 3.7628 -3.90%
2021-01-26 0 7.700 7.690 7.700 7.550 7.950 2,115,000 16,260,110 7.6880 3.943 3.938 3.943 3.866 4.071 4,130,402 3.9367 -2.53%
2021-01-25 0 7.900 7.880 7.900 7.580 7.980 5,837,000 45,757,460 7.8392 4.045 4.035 4.045 3.881 4.086 11,399,128 4.0141 4.50%
2021-01-22 0 7.560 7.520 7.560 7.380 7.670 2,784,000 20,951,390 7.5256 3.871 3.851 3.871 3.779 3.927 5,436,898 3.8536 0.00%
2021-01-21 0 7.560 7.520 7.560 7.420 7.830 2,924,000 22,158,050 7.5780 3.871 3.851 3.871 3.799 4.009 5,710,305 3.8804 -2.45%
2021-01-20 0 7.750 7.750 7.760 7.530 7.770 5,691,000 43,589,250 7.6593 3.968 3.968 3.974 3.856 3.979 11,114,003 3.9220 3.20%
2021-01-19 0 7.510 7.510 7.520 6.860 7.630 9,925,692 73,127,602 7.3675 3.846 3.846 3.851 3.513 3.907 19,383,970 3.7726 9.48%
2021-01-18 0 6.860 6.850 6.860 6.500 6.960 3,397,000 23,158,420 6.8173 3.513 3.508 3.513 3.328 3.564 6,634,031 3.4909 4.73%
2021-01-15 0 6.550 6.540 6.550 6.350 6.650 3,024,416 19,631,814 6.4911 3.354 3.349 3.354 3.252 3.405 5,906,408 3.3238 -1.50%
2021-01-14 0 6.650 6.650 6.660 6.600 6.810 1,469,676 9,791,358 6.6623 3.405 3.405 3.410 3.380 3.487 2,870,143 3.4115 -1.77%
2021-01-13 0 6.770 6.770 6.800 6.710 7.100 1,613,000 11,015,820 6.8294 3.467 3.467 3.482 3.436 3.636 3,150,042 3.4970 -2.31%
2021-01-12 0 6.930 6.930 6.950 6.820 7.090 2,369,900 16,340,156 6.8949 3.549 3.549 3.559 3.492 3.630 4,628,198 3.5306 -0.72%
2021-01-11 0 6.980 6.970 7.000 6.870 7.300 4,545,000 32,270,420 7.1002 3.574 3.569 3.584 3.518 3.738 8,875,970 3.6357 1.75%
2021-01-08 0 6.860 6.860 6.880 6.410 6.950 4,499,461 30,356,493 6.7467 3.513 3.513 3.523 3.282 3.559 8,787,036 3.4547 3.63%
2021-01-07 0 6.620 6.620 6.640 6.560 7.250 4,737,000 31,890,910 6.7323 3.390 3.390 3.400 3.359 3.712 9,250,928 3.4473 -4.89%
2021-01-06 0 6.960 6.940 6.990 6.140 7.190 10,634,000 72,170,200 6.7867 3.564 3.554 3.579 3.144 3.682 20,767,230 3.4752 15.04%
2021-01-05 0 6.050 6.030 6.050 5.800 6.400 8,657,000 51,873,390 5.9921 3.098 3.088 3.098 2.970 3.277 16,906,330 3.0683 -5.32%
2021-01-04 0 6.390 6.370 6.390 6.340 6.700 2,643,000 17,168,890 6.4960 3.272 3.262 3.272 3.246 3.431 5,161,538 3.3263 -3.18%
2020-12-31 0 6.600 6.570 6.600 6.550 6.740 1,148,000 7,606,930 6.6262 3.380 3.364 3.380 3.354 3.451 2,241,939 3.3930 -2.08%
2020-12-30 0 6.740 6.710 6.740 6.660 6.850 1,049,000 7,056,555 6.7269 3.451 3.436 3.451 3.410 3.508 2,048,601 3.4446 0.90%
2020-12-29 0 6.680 6.670 6.690 6.610 6.830 835,000 5,603,810 6.7111 3.421 3.415 3.426 3.385 3.497 1,630,679 3.4365 0.91%
2020-12-28 0 6.620 6.620 6.670 6.590 6.850 1,894,000 12,642,550 6.6751 3.390 3.390 3.415 3.374 3.508 3,698,809 3.4180 -3.07%
2020-12-24 0 6.830 6.800 6.830 6.500 6.930 2,740,339 18,717,533 6.8304 3.497 3.482 3.497 3.328 3.549 5,351,632 3.4975 6.06%
2020-12-23 0 6.440 6.440 6.450 6.350 6.480 1,387,000 8,910,740 6.4245 3.298 3.298 3.303 3.252 3.318 2,708,684 3.2897 0.78%
2020-12-22 0 6.390 6.360 6.390 6.350 6.730 2,859,000 18,424,500 6.4444 3.272 3.257 3.272 3.252 3.446 5,583,366 3.2999 -4.91%
2020-12-21 0 6.720 6.670 6.720 6.250 6.780 3,318,000 21,882,110 6.5950 3.441 3.415 3.441 3.200 3.472 6,479,751 3.3770 7.35%
2020-12-18 0 6.260 6.260 6.310 6.230 6.380 1,371,000 8,631,970 6.2961 3.205 3.205 3.231 3.190 3.267 2,677,438 3.2240 -1.73%
2020-12-17 0 6.370 6.370 6.390 6.320 6.470 1,043,000 6,658,165 6.3837 3.262 3.262 3.272 3.236 3.313 2,036,884 3.2688 0.31%
2020-12-16 0 6.350 6.350 6.410 6.320 6.500 1,949,000 12,435,550 6.3805 3.252 3.252 3.282 3.236 3.328 3,806,219 3.2672 -3.79%
2020-12-15 0 6.600 6.590 6.600 6.200 6.630 2,147,338 13,887,151 6.4671 3.380 3.374 3.380 3.175 3.395 4,193,555 3.3115 6.28%
2020-12-14 0 6.210 6.150 6.210 6.090 6.300 2,061,000 12,848,485 6.2341 3.180 3.149 3.180 3.118 3.226 4,024,945 3.1922 2.31%
2020-12-11 0 6.070 6.070 6.090 5.930 6.290 3,821,000 23,109,850 6.0481 3.108 3.108 3.118 3.036 3.221 7,462,064 3.0970 -3.50%
2020-12-10 0 6.290 6.270 6.290 6.260 6.430 3,512,169 22,212,452 6.3244 3.221 3.211 3.221 3.205 3.293 6,858,945 3.2385 -2.93%
2020-12-09 0 6.480 6.420 6.480 6.410 6.550 1,287,000 8,330,730 6.4730 3.318 3.287 3.318 3.282 3.354 2,513,393 3.3145 0.00%
2020-12-08 0 6.480 6.480 6.540 6.390 6.590 1,775,000 11,494,150 6.4756 3.318 3.318 3.349 3.272 3.374 3,466,413 3.3159 0.47%
2020-12-07 0 6.450 6.450 6.470 6.410 6.710 1,724,000 11,196,900 6.4947 3.303 3.303 3.313 3.282 3.436 3,366,814 3.3257 -1.53%
2020-12-04 0 6.550 6.550 6.600 6.500 6.800 4,169,000 27,504,850 6.5975 3.354 3.354 3.380 3.328 3.482 8,141,676 3.3783 -3.39%
2020-12-03 0 6.780 6.760 6.780 6.650 6.800 985,000 6,618,930 6.7197 3.472 3.462 3.472 3.405 3.482 1,923,615 3.4409 0.59%
2020-12-02 0 6.740 6.740 6.760 6.700 6.880 1,570,000 10,642,230 6.7785 3.451 3.451 3.462 3.431 3.523 3,066,067 3.4710 -1.89%
2020-12-01 0 6.870 6.860 6.870 6.760 6.990 1,938,000 13,295,650 6.8605 3.518 3.513 3.518 3.462 3.579 3,784,737 3.5130 0.88%
2020-11-30 0 6.810 6.800 6.810 6.810 7.090 4,752,000 32,587,070 6.8575 3.487 3.482 3.487 3.487 3.630 9,280,222 3.5115 -3.81%
2020-11-27 0 7.080 7.050 7.080 6.870 7.080 1,677,000 11,759,380 7.0122 3.625 3.610 3.625 3.518 3.625 3,275,028 3.5906 3.81%
2020-11-26 0 6.820 6.780 6.820 6.730 7.040 4,651,000 31,867,240 6.8517 3.492 3.472 3.492 3.446 3.605 9,082,978 3.5085 -1.16%
2020-11-25 0 6.900 6.890 6.900 6.850 7.210 3,794,000 26,716,870 7.0419 3.533 3.528 3.533 3.508 3.692 7,409,335 3.6058 -3.63%
2020-11-24 0 7.160 7.150 7.160 7.070 7.280 1,791,000 12,832,200 7.1648 3.666 3.661 3.666 3.620 3.728 3,497,659 3.6688 -0.14%
2020-11-23 0 7.170 7.170 7.220 7.140 7.340 1,975,000 14,316,260 7.2487 3.671 3.671 3.697 3.656 3.758 3,856,995 3.7118 -1.51%
2020-11-20 0 7.280 7.270 7.300 7.200 7.380 1,674,000 12,213,070 7.2957 3.728 3.723 3.738 3.687 3.779 3,269,169 3.7358 0.14%
2020-11-19 0 7.270 7.220 7.270 7.200 7.530 1,563,000 11,334,630 7.2518 3.723 3.697 3.723 3.687 3.856 3,052,396 3.7134 -1.62%
2020-11-18 0 7.390 7.390 7.420 7.310 7.480 1,189,000 8,800,460 7.4016 3.784 3.784 3.799 3.743 3.830 2,322,008 3.7900 -0.14%
2020-11-17 0 7.400 7.380 7.400 7.370 7.560 1,806,000 13,388,640 7.4134 3.789 3.779 3.789 3.774 3.871 3,526,953 3.7961 -2.37%
2020-11-16 0 7.580 7.580 7.610 7.420 7.710 1,764,000 13,391,750 7.5917 3.881 3.881 3.897 3.799 3.948 3,444,931 3.8874 2.57%
2020-11-13 0 7.390 7.390 7.400 7.350 7.580 2,034,000 15,117,620 7.4325 3.784 3.784 3.789 3.764 3.881 3,972,216 3.8058 -2.12%
2020-11-12 0 7.550 7.550 7.580 7.380 7.680 1,796,000 13,531,660 7.5343 3.866 3.866 3.881 3.779 3.933 3,507,424 3.8580 2.58%
2020-11-11 0 7.360 7.360 7.380 7.320 7.600 2,193,000 16,363,650 7.4618 3.769 3.769 3.779 3.748 3.892 4,282,729 3.8208 0.00%
2020-11-10 0 7.360 7.360 7.370 7.330 7.680 1,451,000 10,788,660 7.4353 3.769 3.769 3.774 3.753 3.933 2,833,670 3.8073 -3.03%
2020-11-09 0 7.590 7.590 7.620 7.460 7.690 1,790,000 13,602,500 7.5992 3.887 3.887 3.902 3.820 3.938 3,495,706 3.8912 1.88%
2020-11-06 0 7.450 7.450 7.470 7.380 7.890 3,536,000 26,697,150 7.5501 3.815 3.815 3.825 3.779 4.040 6,905,485 3.8661 -3.87%
2020-11-05 0 7.750 7.730 7.750 7.300 7.800 4,422,000 33,678,490 7.6161 3.968 3.958 3.968 3.738 3.994 8,635,762 3.8999 6.75%
2020-11-04 0 7.260 7.260 7.300 7.090 7.320 1,645,000 11,918,650 7.2454 3.718 3.718 3.738 3.630 3.748 3,212,535 3.7100 1.54%
2020-11-03 0 7.150 7.150 7.180 6.940 7.240 3,310,000 23,624,170 7.1372 3.661 3.661 3.677 3.554 3.707 6,464,128 3.6547 3.03%
2020-11-02 0 6.940 6.940 6.950 6.940 7.240 2,146,000 15,137,125 7.0536 3.554 3.554 3.559 3.554 3.707 4,190,942 3.6119 0.43%
2020-10-30 0 6.910 6.910 6.940 6.900 7.350 9,525,000 67,327,900 7.0685 3.538 3.538 3.554 3.533 3.764 18,601,455 3.6195 -5.47%
2020-10-29 0 7.310 7.310 7.320 7.100 7.440 2,910,000 21,165,660 7.2734 3.743 3.743 3.748 3.636 3.810 5,682,964 3.7244 0.69%
2020-10-28 0 7.260 7.260 7.300 7.150 7.510 2,172,000 15,721,990 7.2385 3.718 3.718 3.738 3.661 3.846 4,241,718 3.7065 -1.49%
2020-10-27 0 7.370 7.370 7.390 7.050 7.540 4,079,000 29,597,455 7.2561 3.774 3.774 3.784 3.610 3.861 7,965,914 3.7155 -0.81%
2020-10-23 0 7.430 7.430 7.440 7.270 7.800 7,215,000 54,031,165 7.4887 3.805 3.805 3.810 3.723 3.994 14,090,236 3.8347 -5.23%
2020-10-22 0 7.840 7.830 7.840 7.560 8.050 3,877,000 29,938,175 7.7220 4.015 4.009 4.015 3.871 4.122 7,571,427 3.9541 -1.75%
2020-10-21 0 7.980 7.950 7.980 7.910 8.290 3,497,000 28,285,075 8.0884 4.086 4.071 4.086 4.050 4.245 6,829,321 4.1417 -0.37%
2020-10-20 0 8.010 8.000 8.010 7.750 8.100 3,037,000 23,997,685 7.9018 4.102 4.096 4.102 3.968 4.148 5,930,984 4.0462 2.17%
2020-10-19 0 7.840 7.820 7.840 7.700 8.330 6,371,000 50,124,240 7.8676 4.015 4.004 4.015 3.943 4.265 12,441,981 4.0286 -5.54%
2020-10-16 0 8.300 8.300 8.330 8.300 8.560 2,132,000 17,963,220 8.4255 4.250 4.250 4.265 4.250 4.383 4,163,601 4.3143 -0.72%
2020-10-15 0 8.360 8.320 8.360 8.260 8.500 2,694,000 22,595,195 8.3872 4.281 4.260 4.281 4.230 4.352 5,261,136 4.2947 0.48%
2020-10-14 0 8.320 8.320 8.330 8.300 8.740 3,009,000 25,414,440 8.4461 4.260 4.260 4.265 4.250 4.475 5,876,302 4.3249 -4.81%
2020-10-12 0 8.740 8.730 8.740 8.690 8.810 1,878,000 16,422,100 8.7445 4.475 4.470 4.475 4.450 4.511 3,667,562 4.4777 -0.68%
2020-10-09 0 8.800 8.790 8.800 8.690 9.000 2,251,000 19,754,685 8.7760 4.506 4.501 4.506 4.450 4.609 4,395,997 4.4938 -1.12%
2020-10-08 0 8.900 8.890 8.900 8.520 8.950 3,883,000 34,302,890 8.8341 4.557 4.552 4.557 4.363 4.583 7,583,144 4.5236 4.58%
2020-10-07 0 8.510 8.510 8.520 8.400 8.560 954,000 8,105,380 8.4962 4.358 4.358 4.363 4.301 4.383 1,863,075 4.3505 0.71%
2020-10-06 0 8.450 8.450 8.490 8.390 8.610 1,678,000 14,241,130 8.4870 4.327 4.327 4.347 4.296 4.409 3,276,981 4.3458 0.84%
2020-10-05 0 8.380 8.380 8.400 8.360 8.620 810,000 6,840,870 8.4455 4.291 4.291 4.301 4.281 4.414 1,581,856 4.3246 -1.53%
2020-09-30 0 8.510 8.470 8.510 8.290 8.620 2,639,000 22,255,050 8.4331 4.358 4.337 4.358 4.245 4.414 5,153,726 4.3182 1.79%
2020-09-29 0 8.360 8.300 8.360 8.300 8.480 1,092,000 9,164,025 8.3920 4.281 4.250 4.281 4.250 4.342 2,132,576 4.2972 -0.36%
2020-09-28 0 8.390 8.390 8.410 8.200 8.410 1,388,000 11,558,738 8.3276 4.296 4.296 4.306 4.199 4.306 2,710,637 4.2642 2.57%
2020-09-25 0 8.180 8.170 8.180 8.150 8.670 3,496,000 28,981,251 8.2898 4.189 4.184 4.189 4.173 4.440 6,827,369 4.2449 -3.76%
2020-09-24 0 8.500 8.500 8.520 8.500 8.800 2,595,000 22,341,370 8.6094 4.352 4.352 4.363 4.352 4.506 5,067,798 4.4085 -1.51%
2020-09-23 0 8.630 8.630 8.680 8.450 8.690 1,485,000 12,805,840 8.6235 4.419 4.419 4.445 4.327 4.450 2,900,069 4.4157 2.25%
2020-09-22 0 8.440 8.440 8.470 8.430 8.750 3,525,000 30,062,060 8.5282 4.322 4.322 4.337 4.317 4.480 6,884,003 4.3669 -2.76%
2020-09-21 0 8.680 8.670 8.680 8.580 9.200 4,362,000 38,339,115 8.7893 4.445 4.440 4.445 4.393 4.711 8,518,587 4.5006 -4.62%
2020-09-18 0 9.100 9.100 9.160 9.040 9.160 2,725,000 24,788,200 9.0966 4.660 4.660 4.690 4.629 4.690 5,321,676 4.6580 -0.55%
2020-09-17 0 9.150 9.150 9.160 8.990 9.250 4,066,000 37,016,030 9.1038 4.685 4.685 4.690 4.603 4.737 7,940,526 4.6617 -1.08%
2020-09-16 0 9.250 9.240 9.250 9.030 9.380 4,966,000 45,907,800 9.2444 4.737 4.731 4.737 4.624 4.803 9,698,144 4.7337 3.01%
2020-09-15 0 8.980 8.980 8.990 8.900 9.200 7,380,000 66,792,890 9.0505 4.598 4.598 4.603 4.557 4.711 14,412,466 4.6344 0.90%
2020-09-14 0 8.900 8.900 8.910 8.830 9.180 7,804,000 69,543,200 8.9112 4.557 4.557 4.562 4.521 4.701 15,240,499 4.5631 -2.41%
2020-09-11 0 9.120 9.110 9.120 8.750 9.140 5,199,000 46,724,810 8.9873 4.670 4.665 4.670 4.480 4.680 10,153,172 4.6020 2.82%
2020-09-10 0 8.870 8.850 8.870 8.760 9.440 3,844,000 34,872,080 9.0718 4.542 4.532 4.542 4.486 4.834 7,506,981 4.6453 -2.63%
2020-09-09 0 9.110 9.100 9.110 9.020 9.390 3,929,000 36,105,275 9.1894 4.665 4.660 4.665 4.619 4.808 7,672,978 4.7055 -0.91%
2020-09-08 0 9.260 9.260 9.280 9.060 10.02 11,115,000 103,905,980 9.3483 4.708 4.708 4.718 4.606 5.094 21,862,402 4.7527 -4.93%
2020-09-07 0 9.740 9.740 9.800 9.740 10.70 13,330,000 136,967,880 10.275 4.952 4.952 4.982 4.952 5.440 26,219,147 5.2240 -3.75%
2020-09-04 0 10.12 10.12 10.16 9.820 10.24 4,729,000 47,562,830 10.058 5.145 5.145 5.165 4.993 5.206 9,301,601 5.1134 -1.75%
2020-09-03 0 10.30 10.30 10.34 10.14 10.48 2,961,000 30,632,640 10.345 5.237 5.237 5.257 5.155 5.328 5,824,073 5.2597 0.59%
2020-09-02 0 10.24 10.24 10.28 10.20 10.60 5,190,000 53,496,360 10.308 5.206 5.206 5.226 5.186 5.389 10,208,355 5.2404 -3.21%
2020-09-01 0 10.58 10.56 10.58 10.50 10.72 1,673,000 17,741,940 10.605 5.379 5.369 5.379 5.338 5.450 3,290,670 5.3916 -0.75%
2020-08-31 0 10.66 10.66 10.68 10.50 11.16 6,892,000 73,543,720 10.671 5.420 5.420 5.430 5.338 5.674 13,556,066 5.4252 -3.09%
2020-08-28 0 11.00 10.98 11.00 10.82 11.74 14,068,400 157,606,854 11.203 5.592 5.582 5.592 5.501 5.969 27,671,527 5.6956 0.00%
2020-08-27 0 11.00 10.98 11.00 10.10 11.18 11,008,000 118,833,800 10.795 5.592 5.582 5.592 5.135 5.684 21,651,941 5.4884 7.63%
2020-08-26 0 10.22 10.22 10.28 10.22 10.80 6,302,000 65,364,260 10.372 5.196 5.196 5.226 5.196 5.491 12,395,579 5.2732 -5.37%
2020-08-25 0 10.80 10.80 10.82 10.60 11.36 4,794,000 52,154,460 10.879 5.491 5.491 5.501 5.389 5.776 9,429,452 5.5310 -3.23%
2020-08-24 0 11.16 11.12 11.16 10.58 11.26 7,309,000 80,241,060 10.978 5.674 5.653 5.674 5.379 5.725 14,376,275 5.5815 5.88%
2020-08-21 0 10.54 10.48 10.54 10.42 10.68 3,142,000 33,062,560 10.523 5.359 5.328 5.359 5.298 5.430 6,180,087 5.3499 -0.38%
2020-08-20 0 10.58 10.58 10.60 10.22 10.62 3,712,000 38,719,800 10.431 5.379 5.379 5.389 5.196 5.399 7,301,236 5.3032 1.73%
2020-08-19 0 10.40 10.40 10.46 10.14 10.62 2,623,000 27,237,360 10.384 5.287 5.287 5.318 5.155 5.399 5,159,252 5.2793 0.78%
2020-08-18 0 10.32 10.32 10.36 10.26 10.80 6,221,000 65,100,620 10.465 5.247 5.247 5.267 5.216 5.491 12,236,258 5.3203 -3.91%
2020-08-17 0 10.74 10.72 10.76 10.56 11.02 6,179,000 67,001,810 10.843 5.460 5.450 5.470 5.369 5.603 12,153,647 5.5129 1.70%
2020-08-14 0 10.56 10.52 10.56 10.36 10.74 4,237,169 44,726,734 10.556 5.369 5.348 5.369 5.267 5.460 8,334,205 5.3666 1.93%
2020-08-13 0 10.36 10.36 10.38 10.24 10.78 5,698,000 59,804,540 10.496 5.267 5.267 5.277 5.206 5.481 11,207,554 5.3361 -2.08%
2020-08-12 0 10.58 10.58 10.60 10.24 11.02 7,086,200 74,496,894 10.513 5.379 5.379 5.389 5.206 5.603 13,938,044 5.3449 -3.99%
2020-08-11 0 11.02 11.02 11.04 10.90 11.30 5,522,000 61,448,436 11.128 5.603 5.603 5.613 5.542 5.745 10,861,375 5.6575 0.18%
2020-08-10 0 11.00 11.00 11.06 10.82 11.26 5,147,700 56,564,790 10.988 5.592 5.592 5.623 5.501 5.725 10,125,154 5.5866 -2.31%
2020-08-07 0 11.26 11.24 11.26 11.00 11.48 4,549,000 50,874,540 11.184 5.725 5.714 5.725 5.592 5.837 8,947,554 5.6859 -1.23%
2020-08-06 0 11.40 11.40 11.44 11.14 11.60 5,219,000 59,286,120 11.360 5.796 5.796 5.816 5.664 5.898 10,265,396 5.7753 0.18%
2020-08-05 0 11.38 11.36 11.38 10.88 11.42 5,731,100 64,491,292 11.253 5.786 5.776 5.786 5.531 5.806 11,272,660 5.7210 2.15%
2020-08-04 0 11.14 11.14 11.16 11.10 11.88 10,810,000 124,057,600 11.476 5.664 5.664 5.674 5.643 6.040 21,262,489 5.8346 -1.76%
2020-08-03 0 11.34 11.34 11.36 10.80 11.44 7,572,000 84,949,100 11.219 5.765 5.765 5.776 5.491 5.816 14,893,577 5.7037 4.42%
2020-07-31 0 10.86 10.84 10.86 10.62 11.24 5,338,000 58,193,140 10.902 5.521 5.511 5.521 5.399 5.714 10,499,460 5.5425 -0.18%
2020-07-30 0 10.88 10.88 10.90 10.52 11.48 24,786,000 271,819,080 10.967 5.531 5.531 5.542 5.348 5.837 48,752,272 5.5755 4.82%
2020-07-29 0 10.38 10.36 10.38 9.910 10.46 6,687,400 68,560,894 10.252 5.277 5.267 5.277 5.038 5.318 13,153,633 5.2123 4.11%
2020-07-28 0 9.970 9.970 9.980 9.850 10.36 6,026,000 60,289,530 10.005 5.069 5.069 5.074 5.008 5.267 11,852,707 5.0866 -0.30%
2020-07-27 0 10.00 9.990 10.00 9.680 10.96 13,519,000 138,456,170 10.242 5.084 5.079 5.084 4.921 5.572 26,590,896 5.2069 -2.53%
2020-07-24 0 10.26 10.26 10.28 10.16 10.94 12,754,000 133,325,250 10.454 5.216 5.216 5.226 5.165 5.562 25,086,197 5.3147 -3.21%
2020-07-23 0 10.60 10.60 10.62 10.12 10.76 10,596,000 111,168,960 10.492 5.389 5.389 5.399 5.145 5.470 20,841,567 5.3340 6.11%
2020-07-22 0 9.990 9.980 9.990 9.930 10.82 22,978,500 242,132,790 10.537 5.079 5.074 5.079 5.048 5.501 45,197,050 5.3573 -1.67%
2020-07-21 0 10.16 10.14 10.16 9.720 10.20 7,089,000 71,076,240 10.026 5.165 5.155 5.165 4.942 5.186 13,943,551 5.0974 2.32%
2020-07-20 0 9.930 9.910 9.930 9.780 10.36 12,160,000 122,540,100 10.077 5.048 5.038 5.048 4.972 5.267 23,917,842 5.1234 0.40%
2020-07-17 0 9.890 9.860 9.890 8.990 9.890 12,193,000 115,384,905 9.4632 5.028 5.013 5.028 4.571 5.028 23,982,750 4.8112 11.00%
2020-07-16 0 8.910 8.900 8.930 8.890 9.520 5,468,000 49,833,290 9.1136 4.530 4.525 4.540 4.520 4.840 10,755,161 4.6334 -5.01%
2020-07-15 0 9.380 9.380 9.390 9.000 9.520 7,432,000 68,989,530 9.2828 4.769 4.769 4.774 4.576 4.840 14,618,207 4.7194 3.88%
2020-07-14 0 9.030 9.010 9.030 8.750 9.330 4,595,000 41,497,920 9.0311 4.591 4.581 4.591 4.449 4.743 9,038,033 4.5915 -3.22%
2020-07-13 0 9.330 9.330 9.370 9.030 9.680 9,907,000 93,195,810 9.4071 4.743 4.743 4.764 4.591 4.921 19,486,353 4.7826 0.54%
2020-07-10 0 9.280 9.280 9.290 8.510 9.390 19,708,000 179,883,675 9.1274 4.718 4.718 4.723 4.327 4.774 38,764,212 4.6405 8.41%
2020-07-09 0 8.560 8.560 8.570 8.490 8.700 8,171,000 70,203,410 8.5918 4.352 4.352 4.357 4.316 4.423 16,071,767 4.3681 -0.47%
2020-07-08 0 8.600 8.600 8.620 8.420 8.780 7,045,400 60,208,770 8.5458 4.372 4.372 4.382 4.281 4.464 13,857,793 4.3448 -0.23%
2020-07-07 0 8.620 8.610 8.620 8.210 8.890 13,061,000 113,027,210 8.6538 4.382 4.377 4.382 4.174 4.520 25,690,044 4.3997 2.38%
2020-07-06 0 8.420 8.410 8.420 8.210 8.700 9,021,000 75,832,600 8.4062 4.281 4.276 4.281 4.174 4.423 17,743,655 4.2738 -1.86%
2020-07-03 0 8.580 8.580 8.670 8.560 9.100 9,907,000 85,997,820 8.6805 4.362 4.362 4.408 4.352 4.627 19,486,353 4.4132 -4.88%
2020-07-02 0 9.020 9.020 9.030 8.560 9.080 9,822,000 87,215,410 8.8796 4.586 4.586 4.591 4.352 4.616 19,319,165 4.5145 5.50%
2020-06-30 0 8.550 8.530 8.550 8.450 8.890 6,101,000 52,038,080 8.5294 4.347 4.337 4.347 4.296 4.520 12,000,226 4.3364 -0.70%
2020-06-29 0 8.610 8.610 8.690 8.490 8.800 4,204,000 36,244,020 8.6213 4.377 4.377 4.418 4.316 4.474 8,268,964 4.3831 -2.16%
2020-06-26 0 8.800 8.800 8.810 8.670 8.950 6,617,000 58,104,930 8.7812 4.474 4.474 4.479 4.408 4.550 13,015,161 4.4644 -0.11%
2020-06-24 0 8.810 8.810 8.850 8.800 9.080 5,874,000 52,192,160 8.8853 4.479 4.479 4.499 4.474 4.616 11,553,734 4.5173 -1.67%
2020-06-23 0 8.960 8.940 8.960 8.890 9.180 6,453,000 58,135,860 9.0091 4.555 4.545 4.555 4.520 4.667 12,692,585 4.5803 -1.54%
2020-06-22 0 9.100 9.100 9.130 9.050 9.270 3,339,000 30,457,121 9.1216 4.627 4.627 4.642 4.601 4.713 6,567,572 4.6375 -1.83%
2020-06-19 0 9.270 9.270 9.290 9.130 9.550 7,215,000 67,569,720 9.3652 4.713 4.713 4.723 4.642 4.855 14,191,384 4.7613 1.53%
2020-06-18 0 9.130 9.120 9.130 9.000 9.370 6,228,000 56,764,070 9.1143 4.642 4.637 4.642 4.576 4.764 12,250,026 4.6338 -1.08%
2020-06-17 0 9.230 9.230 9.240 9.110 9.380 2,766,600 25,563,572 9.2401 4.693 4.693 4.698 4.632 4.769 5,441,702 4.6977 -1.60%
2020-06-16 0 9.380 9.380 9.410 9.200 9.510 7,250,000 67,737,095 9.3430 4.769 4.769 4.784 4.677 4.835 14,260,226 4.7501 1.96%
2020-06-15 0 9.200 9.160 9.200 9.030 9.690 5,526,000 51,410,850 9.3034 4.677 4.657 4.677 4.591 4.926 10,869,243 4.7299 -3.97%
2020-06-12 0 9.580 9.580 9.600 9.250 9.650 5,002,000 47,536,260 9.5035 4.871 4.871 4.881 4.703 4.906 9,838,573 4.8316 -0.42%
2020-06-11 0 9.620 9.620 9.640 9.600 10.10 8,854,500 86,859,530 9.8096 4.891 4.891 4.901 4.881 5.135 17,416,162 4.9873 -0.21%
2020-06-10 0 9.640 9.640 9.650 9.510 9.760 4,003,000 38,566,790 9.6345 4.901 4.901 4.906 4.835 4.962 7,873,612 4.8982 -0.10%
2020-06-09 0 9.650 9.650 9.660 9.580 10.28 5,736,000 56,260,220 9.8083 4.906 4.906 4.911 4.871 5.226 11,282,298 4.9866 -3.31%
2020-06-08 0 9.980 9.980 9.990 9.700 10.58 19,537,000 197,203,260 10.094 5.074 5.074 5.079 4.932 5.379 38,427,868 5.1318 2.89%
2020-06-05 0 9.700 9.690 9.700 9.360 9.730 3,966,000 38,079,150 9.6014 4.932 4.926 4.932 4.759 4.947 7,800,836 4.8814 2.32%
2020-06-04 0 9.480 9.470 9.480 9.400 9.910 6,242,000 59,643,810 9.5552 4.820 4.815 4.820 4.779 5.038 12,277,563 4.8580 -2.37%
2020-06-03 0 9.710 9.700 9.710 9.300 9.980 14,375,000 139,851,800 9.7288 4.937 4.932 4.937 4.728 5.074 28,274,587 4.9462 3.19%
2020-06-02 0 9.410 9.400 9.410 9.200 9.800 6,726,100 63,323,617 9.4146 4.784 4.779 4.784 4.677 4.982 13,229,753 4.7865 -1.57%
2020-06-01 0 9.560 9.560 9.570 9.070 9.670 15,536,000 146,512,289 9.4305 4.860 4.860 4.865 4.611 4.916 30,558,190 4.7945 8.64%
2020-05-29 0 8.800 8.750 8.800 8.510 9.020 7,277,000 64,055,670 8.8025 4.474 4.449 4.474 4.327 4.586 14,313,333 4.4752 0.11%
2020-05-28 0 8.790 8.760 8.790 8.450 9.290 12,432,000 108,970,240 8.7653 4.469 4.454 4.469 4.296 4.723 24,452,846 4.4563 -2.44%
2020-05-27 0 9.010 9.010 9.070 9.000 9.700 10,334,400 94,505,844 9.1448 4.581 4.581 4.611 4.576 4.932 20,327,018 4.6493 -6.15%
2020-05-26 0 9.600 9.600 9.610 9.400 10.06 13,443,500 130,782,839 9.7283 4.881 4.881 4.886 4.779 5.115 26,442,393 4.9460 -0.62%
2020-05-25 0 9.660 9.650 9.660 8.750 9.790 17,019,000 157,915,000 9.2787 4.911 4.906 4.911 4.449 4.977 33,475,144 4.7174 7.57%
2020-05-22 0 8.980 8.980 9.000 8.700 9.600 23,525,600 214,892,042 9.1344 4.565 4.565 4.576 4.423 4.881 46,273,156 4.6440 -3.75%
2020-05-21 0 9.330 9.320 9.330 9.250 10.36 25,243,000 246,576,530 9.7681 4.743 4.738 4.743 4.703 5.267 49,651,158 4.9662 -7.44%
2020-05-20 0 10.08 10.06 10.08 9.520 10.40 34,378,600 342,345,393 9.9581 5.125 5.115 5.125 4.840 5.287 67,620,223 5.0628 -2.89%
2020-05-19 0 10.38 10.36 10.38 10.02 11.48 61,812,000 652,827,760 10.562 5.277 5.267 5.277 5.094 5.837 121,579,739 5.3695 -1.14%
2020-05-18 0 10.50 10.50 10.52 8.430 10.50 91,320,769 853,936,638 9.3510 5.338 5.338 5.348 4.286 5.338 179,621,356 4.7541 25.45%
2020-05-15 0 8.370 8.370 8.380 7.880 8.660 215,540,000 1,777,818,685 8.2482 4.255 4.255 4.260 4.006 4.403 423,951,611 4.1934

Copyright & disclaimer, Privacy policy

Back to top