CSOP Gold Futures Daily (2x) Leveraged Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07299  2020-06-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 29.78 29.78 29.80 29.54 29.84 941,200 27,944,614 29.690 29.78 29.78 29.80 29.54 29.84 941,200 29.690 0.34%
2026-01-15 0 29.68 29.66 29.68 29.42 30.14 1,549,300 45,915,878 29.637 29.68 29.66 29.68 29.42 30.14 1,549,300 29.637 -1.53%
2026-01-14 0 30.14 30.12 30.14 29.84 30.20 1,725,400 51,754,326 29.996 30.14 30.12 30.14 29.84 30.20 1,725,400 29.996 2.24%
2026-01-13 0 29.48 29.48 29.56 29.40 29.76 1,658,100 48,952,270 29.523 29.48 29.48 29.56 29.40 29.76 1,658,100 29.523 -0.34%
2026-01-12 0 29.58 29.58 29.60 29.26 29.60 2,344,000 69,039,794 29.454 29.58 29.58 29.60 29.26 29.60 2,344,000 29.454 5.27%
2026-01-09 0 28.10 28.00 28.08 27.90 28.16 1,037,000 29,115,098 28.076 28.10 28.00 28.08 27.90 28.16 1,037,000 28.076 1.96%
2026-01-08 0 27.56 27.54 27.68 27.38 27.98 1,350,800 37,279,360 27.598 27.56 27.54 27.68 27.38 27.98 1,350,800 27.598 -1.50%
2026-01-07 0 27.98 27.92 27.96 27.74 28.24 1,900,100 53,266,822 28.034 27.98 27.92 27.96 27.74 28.24 1,900,100 28.034 0.07%
2026-01-06 0 27.96 27.92 27.98 27.62 28.14 941,400 26,273,182 27.909 27.96 27.92 27.98 27.62 28.14 941,400 27.909 1.75%
2026-01-05 0 27.48 27.48 27.52 27.12 27.54 2,167,300 59,147,184 27.291 27.48 27.48 27.52 27.12 27.54 2,167,300 27.291 1.55%
2026-01-02 0 27.06 27.02 27.06 26.60 27.06 1,415,400 38,053,308 26.885 27.06 27.02 27.06 26.60 27.06 1,415,400 26.885 1.58%
2025-12-31 0 26.64 26.64 26.68 26.54 26.90 739,700 19,773,068 26.731 26.64 26.64 26.68 26.54 26.90 739,700 26.731 -1.26%
2025-12-30 0 26.98 26.98 27.04 26.42 27.04 2,627,400 70,193,484 26.716 26.98 26.98 27.04 26.42 27.04 2,627,400 26.716 -4.60%
2025-12-29 0 28.28 28.24 28.28 27.90 28.88 2,968,900 84,320,590 28.401 28.28 28.24 28.28 27.90 28.88 2,968,900 28.401 -1.12%
2025-12-24 0 28.60 28.58 28.60 28.36 29.04 1,250,000 35,946,870 28.757 28.60 28.58 28.60 28.36 29.04 1,250,000 28.757 -0.14%
2025-12-23 0 28.64 28.62 28.64 28.40 28.72 2,004,525 57,266,098 28.568 28.64 28.62 28.64 28.40 28.72 2,004,525 28.568 3.24%
2025-12-22 0 27.74 27.74 27.76 26.94 27.76 2,100,625 57,637,915 27.438 27.74 27.74 27.76 26.94 27.76 2,100,625 27.438 4.44%
2025-12-19 0 26.56 26.54 26.60 26.38 26.70 716,750 19,018,033 26.534 26.56 26.54 26.60 26.38 26.70 716,750 26.534 -0.52%
2025-12-18 0 26.70 26.64 26.70 26.58 26.76 321,400 8,578,038 26.690 26.70 26.64 26.70 26.58 26.76 321,400 26.690 0.75%
2025-12-17 0 26.50 26.48 26.50 26.40 26.80 961,900 25,591,638 26.605 26.50 26.48 26.50 26.40 26.80 961,900 26.605 1.69%
2025-12-16 0 26.06 26.06 26.10 25.90 26.52 1,532,400 40,051,580 26.137 26.06 26.06 26.10 25.90 26.52 1,532,400 26.137 -2.76%
2025-12-15 0 26.80 26.80 26.84 26.34 26.90 1,007,400 26,899,554 26.702 26.80 26.80 26.84 26.34 26.90 1,007,400 26.702 2.52%
2025-12-12 0 26.14 26.14 26.16 25.80 26.18 2,691,900 70,017,598 26.010 26.14 26.14 26.16 25.80 26.18 2,691,900 26.010 3.57%
2025-12-11 0 25.24 25.24 25.30 25.10 25.62 800,100 20,290,890 25.360 25.24 25.24 25.30 25.10 25.62 800,100 25.360 0.40%
2025-12-10 0 25.14 25.12 25.14 25.00 25.30 535,900 13,520,222 25.229 25.14 25.12 25.14 25.00 25.30 535,900 25.229 1.13%
2025-12-09 0 24.86 24.84 24.86 24.74 25.16 1,014,000 25,227,390 24.879 24.86 24.84 24.86 24.74 25.16 1,014,000 24.879 -1.19%
2025-12-08 0 25.16 25.20 25.26 25.08 25.38 602,600 15,175,624 25.184 25.16 25.20 25.26 25.08 25.38 602,600 25.184 -1.02%
2025-12-05 0 25.42 25.40 25.42 25.08 25.48 2,949,000 74,593,958 25.295 25.42 25.40 25.42 25.08 25.48 2,949,000 25.295 1.68%
2025-12-04 0 25.00 25.00 25.06 24.84 25.32 538,700 13,496,516 25.054 25.00 25.00 25.06 24.84 25.32 538,700 25.054 -0.79%
2025-12-03 0 25.20 25.20 25.22 25.14 25.48 606,600 15,364,996 25.330 25.20 25.20 25.22 25.14 25.48 606,600 25.330 -0.40%
2025-12-02 0 25.30 25.26 25.30 25.20 25.46 1,672,000 42,330,362 25.317 25.30 25.26 25.30 25.20 25.46 1,672,000 25.317 -1.56%
2025-12-01 0 25.70 25.66 25.70 25.38 25.84 1,678,200 43,009,994 25.629 25.70 25.66 25.70 25.38 25.84 1,678,200 25.629 3.05%
2025-11-28 0 24.94 24.94 24.96 24.88 25.10 875,900 21,880,128 24.980 24.94 24.94 24.96 24.88 25.10 875,900 24.980 1.14%
2025-11-27 0 24.66 24.62 24.64 24.46 24.68 1,109,000 27,220,240 24.545 24.66 24.62 24.64 24.46 24.68 1,109,000 24.545 0.33%
2025-11-26 0 24.58 24.58 24.66 24.48 24.78 903,600 22,265,234 24.641 24.58 24.58 24.66 24.48 24.78 903,600 24.641 1.07%
2025-11-25 0 24.32 24.32 24.34 24.18 24.60 1,967,700 48,113,320 24.452 24.32 24.32 24.34 24.18 24.60 1,967,700 24.452 3.40%
2025-11-24 0 23.52 23.50 23.52 23.30 23.60 967,900 22,660,814 23.412 23.52 23.50 23.52 23.30 23.60 967,900 23.412 1.38%
2025-11-21 0 23.20 23.20 23.30 23.16 23.78 1,316,400 30,834,264 23.423 23.20 23.20 23.30 23.16 23.78 1,316,400 23.423 -1.44%
2025-11-20 0 23.54 23.54 23.58 23.30 24.02 1,296,605 30,585,467 23.589 23.54 23.54 23.58 23.30 24.02 1,296,605 23.589 -1.26%
2025-11-19 0 23.84 23.84 23.98 23.34 24.04 1,607,100 38,233,980 23.791 23.84 23.84 23.98 23.34 24.04 1,607,100 23.791 3.20%
2025-11-18 0 23.10 23.10 23.26 22.82 23.40 2,355,900 54,427,930 23.103 23.10 23.10 23.26 22.82 23.40 2,355,900 23.103 -3.27%
2025-11-17 0 23.88 23.88 23.90 23.46 24.06 3,381,700 80,760,080 23.882 23.88 23.88 23.90 23.46 24.06 3,381,700 23.882 -4.56%
2025-11-14 0 25.02 25.00 25.02 24.74 25.38 1,619,800 40,542,138 25.029 25.02 25.00 25.02 24.74 25.38 1,619,800 25.029 -1.88%
2025-11-13 0 25.50 25.50 25.52 25.00 25.50 2,524,400 63,669,170 25.222 25.50 25.50 25.52 25.00 25.50 2,524,400 25.222 5.02%
2025-11-12 0 24.28 24.22 24.28 24.08 24.50 1,337,100 32,536,860 24.334 24.28 24.22 24.28 24.08 24.50 1,337,100 24.334 -0.82%
2025-11-11 0 24.48 24.48 24.52 24.40 24.68 2,582,700 63,382,064 24.541 24.48 24.48 24.52 24.40 24.68 2,582,700 24.541 2.51%
2025-11-10 0 23.88 23.88 23.90 23.22 23.90 2,489,111 58,892,584 23.660 23.88 23.88 23.90 23.22 23.90 2,489,111 23.660 3.56%
2025-11-07 0 23.06 23.04 23.06 22.86 23.10 672,300 15,441,094 22.968 23.06 23.04 23.06 22.86 23.10 672,300 22.968 0.00%
2025-11-06 0 23.06 23.06 23.10 22.64 23.10 1,700,800 39,149,682 23.018 23.06 23.06 23.10 22.64 23.10 1,700,800 23.018 1.50%
2025-11-05 0 22.72 22.72 22.74 22.26 22.72 1,275,305 28,665,129 22.477 22.72 22.72 22.74 22.26 22.72 1,275,305 22.477 -0.96%
2025-11-04 0 22.94 22.92 22.94 22.64 23.26 2,274,100 51,824,178 22.789 22.94 22.92 22.94 22.64 23.26 2,274,100 22.789 -1.55%
2025-11-03 0 23.30 23.28 23.30 22.88 23.30 916,800 21,135,594 23.054 23.30 23.28 23.30 22.88 23.30 916,800 23.054 0.17%
2025-10-31 0 23.26 23.28 23.30 22.94 23.48 1,931,800 44,727,592 23.153 23.26 23.28 23.30 22.94 23.48 1,931,800 23.153 3.10%
2025-10-30 0 22.56 22.52 22.56 22.08 22.76 1,917,000 43,021,022 22.442 22.56 22.52 22.56 22.08 22.76 1,917,000 22.442 1.44%
2025-10-28 0 22.24 22.24 22.26 22.14 23.48 3,516,780 79,996,612 22.747 22.24 22.24 22.26 22.14 23.48 3,516,780 22.747 -6.63%
2025-10-27 0 23.82 23.82 23.90 23.80 24.16 1,300,000 31,111,688 23.932 23.82 23.82 23.90 23.80 24.16 1,300,000 23.932 -0.33%
2025-10-24 0 23.90 23.90 23.94 23.86 24.98 1,617,600 39,211,710 24.241 23.90 23.90 23.94 23.86 24.98 1,617,600 24.241 -1.24%
2025-10-23 0 24.20 24.20 24.24 23.90 24.64 1,839,600 44,467,818 24.173 24.20 24.20 24.24 23.90 24.64 1,839,600 24.173 -1.71%
2025-10-22 0 24.62 24.62 24.64 24.02 24.96 4,614,900 112,896,284 24.463 24.62 24.62 24.64 24.02 24.96 4,614,900 24.463 -7.65%
2025-10-21 0 26.66 26.60 26.66 26.66 27.46 4,104,208 111,453,054 27.156 26.66 26.60 26.66 26.66 27.46 4,104,208 27.156 1.76%
2025-10-20 0 26.20 26.18 26.24 25.78 26.38 4,032,400 105,455,728 26.152 26.20 26.18 26.24 25.78 26.38 4,032,400 26.152 -4.10%
2025-10-17 0 27.32 27.32 27.34 26.52 27.76 5,653,800 153,988,074 27.236 27.32 27.32 27.34 26.52 27.76 5,653,800 27.236 5.24%
2025-10-16 0 25.96 25.94 25.96 25.62 26.12 2,217,400 57,481,310 25.923 25.96 25.94 25.96 25.62 26.12 2,217,400 25.923 0.70%
2025-10-15 0 25.78 25.76 25.78 25.30 25.80 2,607,200 66,582,758 25.538 25.78 25.76 25.78 25.30 25.80 2,607,200 25.538 4.37%
2025-10-14 0 24.70 24.70 24.72 24.30 25.32 7,477,739 185,509,160 24.808 24.70 24.70 24.72 24.30 25.32 7,477,739 24.808 2.32%
2025-10-13 0 24.14 24.14 24.18 23.72 24.22 2,319,900 55,720,290 24.018 24.14 24.14 24.18 23.72 24.22 2,319,900 24.018 5.32%
2025-10-10 0 22.92 22.92 23.00 22.70 23.14 2,917,700 66,993,526 22.961 22.92 22.92 23.00 22.70 23.14 2,917,700 22.961 -3.29%
2025-10-09 0 23.70 23.70 23.72 23.36 23.84 2,333,600 55,225,184 23.665 23.70 23.70 23.72 23.36 23.84 2,333,600 23.665 -0.42%
2025-10-08 0 23.80 23.78 23.80 23.20 23.86 3,207,449 75,541,305 23.552 23.80 23.78 23.80 23.20 23.86 3,207,449 23.552 4.48%
2025-10-06 0 22.78 22.72 22.78 22.20 22.80 1,965,100 44,383,594 22.586 22.78 22.72 22.78 22.20 22.80 1,965,100 22.586 4.21%
2025-10-03 0 21.86 21.86 21.92 21.58 21.90 949,700 20,662,382 21.757 21.86 21.86 21.92 21.58 21.90 949,700 21.757 -0.36%
2025-10-02 0 21.94 21.96 21.98 21.78 22.00 1,358,000 29,754,492 21.911 21.94 21.96 21.98 21.78 22.00 1,358,000 21.911 1.20%
2025-09-30 0 21.68 21.68 21.70 21.50 22.00 1,817,900 39,626,552 21.798 21.68 21.68 21.70 21.50 22.00 1,817,900 21.798 1.59%
2025-09-29 0 21.34 21.28 21.34 20.78 21.44 1,770,800 37,493,078 21.173 21.34 21.28 21.34 20.78 21.44 1,770,800 21.173 2.99%
2025-09-26 0 20.72 20.64 20.72 20.50 20.72 813,300 16,753,818 20.600 20.72 20.64 20.72 20.50 20.72 813,300 20.600 0.00%
2025-09-25 0 20.72 20.76 20.80 20.44 21.00 1,072,200 22,056,489 20.571 20.72 20.76 20.80 20.44 21.00 1,072,200 20.571 -1.52%
2025-09-24 0 21.04 21.00 21.04 20.70 21.04 1,124,400 23,509,532 20.909 21.04 21.00 21.04 20.70 21.04 1,124,400 20.909 1.35%
2025-09-23 0 20.76 20.76 20.80 20.60 20.82 1,357,305 28,121,259 20.718 20.76 20.76 20.80 20.60 20.82 1,357,305 20.718 2.17%
2025-09-22 0 20.32 20.30 20.34 19.95 20.36 2,270,600 45,854,045 20.195 20.32 20.30 20.34 19.95 20.36 2,270,600 20.195 3.20%
2025-09-19 0 19.69 19.60 19.70 19.46 19.76 2,131,600 41,855,546 19.636 19.69 19.60 19.70 19.46 19.76 2,131,600 19.636 -0.30%
2025-09-18 0 19.75 19.74 19.75 19.48 19.82 1,601,400 31,472,815 19.653 19.75 19.74 19.75 19.48 19.82 1,601,400 19.653 -0.65%
2025-09-17 0 19.88 19.88 19.90 19.86 20.20 2,950,600 58,904,690 19.964 19.88 19.88 19.90 19.86 20.20 2,950,600 19.964 -1.09%
2025-09-16 0 20.10 20.10 20.14 19.88 20.18 1,242,800 24,902,694 20.038 20.10 20.10 20.14 19.88 20.18 1,242,800 20.038 2.39%
2025-09-15 0 19.63 19.63 19.64 19.47 19.66 613,000 11,991,529 19.562 19.63 19.63 19.64 19.47 19.66 613,000 19.562 -0.36%
2025-09-12 0 19.70 19.70 19.71 19.60 19.80 2,669,000 52,624,122 19.717 19.70 19.70 19.71 19.60 19.80 2,669,000 19.717 0.92%
2025-09-11 0 19.52 19.50 19.55 19.45 19.82 2,741,400 53,516,539 19.522 19.52 19.50 19.55 19.45 19.82 2,741,400 19.522 -0.86%
2025-09-10 0 19.69 19.68 19.69 19.41 19.71 1,346,800 26,355,563 19.569 19.69 19.68 19.69 19.41 19.71 1,346,800 19.569 -0.30%
2025-09-09 0 19.75 19.75 19.77 19.54 19.85 3,450,406 68,003,928 19.709 19.75 19.75 19.77 19.54 19.85 3,450,406 19.709 1.96%
2025-09-08 0 19.37 19.35 19.37 19.06 19.38 2,965,900 57,132,958 19.263 19.37 19.35 19.37 19.06 19.38 2,965,900 19.263 2.49%
2025-09-05 0 18.90 18.90 18.91 18.84 19.03 1,192,600 22,608,222 18.957 18.90 18.90 18.91 18.84 19.03 1,192,600 18.957 0.37%
2025-09-04 0 18.83 18.83 18.84 18.57 18.98 1,499,300 28,170,164 18.789 18.83 18.83 18.84 18.57 18.98 1,499,300 18.789 0.00%
2025-09-03 0 18.83 18.83 18.84 18.76 18.95 1,523,000 28,714,146 18.854 18.83 18.83 18.84 18.76 18.95 1,523,000 18.854 3.46%
2025-09-02 0 18.20 18.15 18.20 18.20 18.59 2,592,400 47,665,969 18.387 18.20 18.15 18.20 18.20 18.59 2,592,400 18.387 -0.66%
2025-09-01 0 18.32 18.32 18.33 17.66 18.37 2,691,671 48,896,225 18.166 18.32 18.32 18.33 17.66 18.37 2,691,671 18.166 4.69%
2025-08-29 0 17.50 17.49 17.50 17.43 17.52 2,085,700 36,468,064 17.485 17.50 17.49 17.50 17.43 17.52 2,085,700 17.485 1.21%
2025-08-28 0 17.29 17.25 17.30 17.19 17.32 780,000 13,452,003 17.246 17.29 17.25 17.30 17.19 17.32 780,000 17.246 1.41%
2025-08-27 0 17.05 17.05 17.08 16.99 17.15 486,400 8,300,532 17.065 17.05 17.05 17.08 16.99 17.15 486,400 17.065 -0.06%
2025-08-26 0 17.06 17.00 17.08 16.96 17.10 535,700 9,131,439 17.046 17.06 17.00 17.08 16.96 17.10 535,700 17.046 0.59%
2025-08-25 0 16.96 16.94 16.98 16.89 16.98 661,600 11,197,602 16.925 16.96 16.94 16.98 16.89 16.98 661,600 16.925 2.42%
2025-08-22 0 16.56 16.55 16.62 16.54 16.67 613,000 10,169,539 16.590 16.56 16.55 16.62 16.54 16.67 613,000 16.590 -0.60%
2025-08-21 0 16.66 16.65 16.70 16.62 16.72 916,200 15,294,365 16.693 16.66 16.65 16.70 16.62 16.72 916,200 16.693 0.85%
2025-08-20 0 16.52 16.51 16.62 16.36 16.55 1,317,300 21,711,062 16.481 16.52 16.51 16.62 16.36 16.55 1,317,300 16.481 -0.84%
2025-08-19 0 16.66 16.66 16.69 16.59 16.70 521,700 8,673,469 16.625 16.66 16.66 16.69 16.59 16.70 521,700 16.625 -1.42%
2025-08-18 0 16.90 16.90 17.00 16.72 16.90 470,900 7,921,689 16.822 16.90 16.90 17.00 16.72 16.90 470,900 16.822 0.66%
2025-08-15 0 16.79 16.78 16.79 16.70 16.83 879,100 14,726,142 16.751 16.79 16.78 16.79 16.70 16.83 879,100 16.751 -0.47%
2025-08-14 0 16.87 16.90 17.06 16.86 17.20 409,900 6,969,205 17.002 16.87 16.90 17.06 16.86 17.20 409,900 17.002 -0.65%
2025-08-13 0 16.98 16.98 17.00 16.86 17.03 583,700 9,890,129 16.944 16.98 16.98 17.00 16.86 17.03 583,700 16.944 -0.06%
2025-08-12 0 16.99 16.98 16.99 16.84 17.08 649,800 11,009,936 16.944 16.99 16.98 16.99 16.84 17.08 649,800 16.944 -0.53%
2025-08-11 0 17.08 17.07 17.10 17.05 17.71 1,012,100 17,468,903 17.260 17.08 17.07 17.10 17.05 17.71 1,012,100 17.260 -4.37%
2025-08-08 0 17.86 17.86 17.90 17.74 17.99 1,814,300 32,427,944 17.874 17.86 17.86 17.90 17.74 17.99 1,814,300 17.874 1.42%
2025-08-07 0 17.61 17.60 17.61 17.23 17.64 2,177,900 38,095,536 17.492 17.61 17.60 17.61 17.23 17.64 2,177,900 17.492 2.21%
2025-08-06 0 17.23 17.21 17.25 17.16 17.28 2,004,800 34,556,241 17.237 17.23 17.21 17.25 17.16 17.28 2,004,800 17.237 0.12%
2025-08-05 0 17.21 17.21 17.23 17.13 17.29 688,400 11,857,340 17.224 17.21 17.21 17.23 17.13 17.29 688,400 17.224 1.12%
2025-08-04 0 17.02 16.99 17.02 16.72 17.08 1,615,300 27,435,450 16.985 17.02 16.99 17.02 16.72 17.08 1,615,300 16.985 4.35%
2025-08-01 0 16.31 16.33 16.50 16.26 16.45 451,700 7,380,838 16.340 16.31 16.33 16.50 16.26 16.45 451,700 16.340 -1.15%
2025-07-31 0 16.50 16.50 16.56 16.29 16.54 1,196,900 19,626,179 16.398 16.50 16.50 16.56 16.29 16.54 1,196,900 16.398 -1.67%
2025-07-30 0 16.78 16.75 16.81 16.72 16.81 804,000 13,474,435 16.759 16.78 16.75 16.81 16.72 16.81 804,000 16.759 0.60%
2025-07-29 0 16.68 16.68 16.80 16.61 16.80 995,700 16,595,779 16.667 16.68 16.68 16.80 16.61 16.80 995,700 16.667 -1.01%
2025-07-28 0 16.85 16.85 16.92 16.82 17.00 2,995,100 50,587,587 16.890 16.85 16.85 16.92 16.82 17.00 2,995,100 16.890 -1.46%
2025-07-25 0 17.10 17.08 17.14 17.08 17.26 838,500 14,373,498 17.142 17.10 17.08 17.14 17.08 17.26 838,500 17.142 -0.75%
2025-07-24 0 17.23 17.23 17.26 17.22 17.80 2,688,700 46,689,363 17.365 17.23 17.23 17.26 17.22 17.80 2,688,700 17.365 -4.06%
2025-07-23 0 17.96 17.89 17.96 17.82 17.96 3,792,000 67,880,838 17.901 17.96 17.89 17.96 17.82 17.96 3,792,000 17.901 2.57%
2025-07-22 0 17.51 17.50 17.51 17.48 17.59 2,861,020 50,152,602 17.530 17.51 17.50 17.51 17.48 17.59 2,861,020 17.530 1.39%
2025-07-21 0 17.27 17.24 17.27 17.08 17.32 539,700 9,300,928 17.234 17.27 17.24 17.27 17.08 17.32 539,700 17.234 1.11%
2025-07-18 0 17.08 17.06 17.08 16.87 17.09 279,200 4,744,410 16.993 17.08 17.06 17.08 16.87 17.09 279,200 16.993 1.36%
2025-07-17 0 16.85 16.86 16.87 16.84 17.02 464,400 7,865,269 16.936 16.85 16.86 16.87 16.84 17.02 464,400 16.936 -0.71%
2025-07-16 0 16.97 16.97 16.98 16.84 17.02 850,800 14,400,268 16.926 16.97 16.97 16.98 16.84 17.02 850,800 16.926 -1.68%
2025-07-15 0 17.26 17.25 17.26 17.08 17.29 380,300 6,538,747 17.194 17.26 17.25 17.26 17.08 17.29 380,300 17.194 -0.46%
2025-07-14 0 17.34 17.36 17.37 17.23 17.38 938,900 16,224,430 17.280 17.34 17.36 17.37 17.23 17.38 938,900 17.280 1.64%
2025-07-11 0 17.06 17.03 17.06 16.83 17.08 580,900 9,859,751 16.973 17.06 17.03 17.06 16.83 17.08 580,900 16.973 1.37%
2025-07-10 0 16.83 16.83 16.90 16.61 16.91 517,500 8,717,573 16.846 16.83 16.83 16.90 16.61 16.91 517,500 16.846 1.88%
2025-07-09 0 16.52 16.51 16.61 16.47 16.89 725,600 12,031,881 16.582 16.52 16.51 16.61 16.47 16.89 725,600 16.582 -2.82%
2025-07-08 0 17.00 16.97 17.00 16.68 17.04 399,400 6,779,160 16.973 17.00 16.97 17.00 16.68 17.04 399,400 16.973 2.22%
2025-07-07 0 16.63 16.63 16.67 16.63 16.90 2,158,200 36,185,143 16.766 16.63 16.63 16.67 16.63 16.90 2,158,200 16.766 -2.63%
2025-07-04 0 17.08 17.07 17.10 16.90 17.09 2,300,300 39,202,867 17.043 17.08 17.07 17.10 16.90 17.09 2,300,300 17.043 -0.58%
2025-07-03 0 17.18 17.17 17.18 17.06 17.28 488,400 8,385,717 17.170 17.18 17.17 17.18 17.06 17.28 488,400 17.170 1.42%
2025-07-02 0 16.94 16.94 17.00 16.86 17.06 804,200 13,654,497 16.979 16.94 16.94 17.00 16.86 17.06 804,200 16.979 2.17%
2025-06-30 0 16.58 16.58 16.65 16.37 16.63 863,000 14,235,609 16.495 16.58 16.58 16.65 16.37 16.63 863,000 16.495 0.42%
2025-06-27 0 16.51 16.52 16.54 16.48 17.10 1,651,700 27,552,300 16.681 16.51 16.52 16.54 16.48 17.10 1,651,700 16.681 -3.73%
2025-06-26 0 17.15 17.15 17.16 16.96 17.16 996,200 17,007,099 17.072 17.15 17.15 17.16 16.96 17.16 996,200 17.072 0.82%
2025-06-25 0 17.01 16.98 17.02 16.95 17.06 701,000 11,910,313 16.990 17.01 16.98 17.02 16.95 17.06 701,000 16.990 0.18%
2025-06-24 0 16.98 16.98 17.03 16.85 17.26 2,959,800 50,653,602 17.114 16.98 16.98 17.03 16.85 17.26 2,959,800 17.114 -1.74%
2025-06-23 0 17.28 17.28 17.30 17.19 17.38 1,352,100 23,391,116 17.300 17.28 17.28 17.30 17.19 17.38 1,352,100 17.300 0.35%
2025-06-20 0 17.22 17.19 17.28 17.12 17.44 774,600 13,340,894 17.223 17.22 17.19 17.28 17.12 17.44 774,600 17.223 -1.15%
2025-06-19 0 17.42 17.40 17.42 17.21 17.58 2,535,100 44,269,660 17.463 17.42 17.40 17.42 17.21 17.58 2,535,100 17.463 -1.14%
2025-06-18 0 17.62 17.62 17.63 17.47 17.73 1,109,200 19,490,446 17.572 17.62 17.62 17.63 17.47 17.73 1,109,200 17.572 -0.23%
2025-06-17 0 17.66 17.62 17.68 17.49 17.88 3,594,300 63,422,435 17.645 17.66 17.62 17.68 17.49 17.88 3,594,300 17.645 -1.45%
2025-06-16 0 17.92 17.91 17.92 17.88 18.25 1,476,800 26,722,829 18.095 17.92 17.91 17.92 17.88 18.25 1,476,800 18.095 -0.22%
2025-06-13 0 17.96 17.95 17.96 17.86 18.26 4,237,700 76,428,643 18.035 17.96 17.95 17.96 17.86 18.26 4,237,700 18.035 4.30%
2025-06-12 0 17.22 17.26 17.29 17.18 17.55 2,019,700 35,214,309 17.435 17.22 17.26 17.29 17.18 17.55 2,019,700 17.435 -0.12%
2025-06-11 0 17.24 17.24 17.28 17.04 17.27 635,600 10,912,164 17.168 17.24 17.24 17.28 17.04 17.27 635,600 17.168 0.88%
2025-06-10 0 17.09 17.09 17.10 16.78 17.09 947,800 15,984,244 16.865 17.09 17.09 17.10 16.78 17.09 947,800 16.865 0.35%
2025-06-09 0 17.03 17.01 17.03 16.69 17.07 1,646,300 27,749,056 16.855 17.03 17.01 17.03 16.69 17.07 1,646,300 16.855 -2.01%
2025-06-06 0 17.38 17.38 17.39 17.35 17.56 1,209,000 21,082,599 17.438 17.38 17.38 17.39 17.35 17.56 1,209,000 17.438 -0.80%
2025-06-05 0 17.52 17.53 17.54 17.42 17.61 2,636,800 46,236,235 17.535 17.52 17.53 17.54 17.42 17.61 2,636,800 17.535 0.81%
2025-06-04 0 17.38 17.38 17.41 17.32 17.54 991,100 17,313,326 17.469 17.38 17.38 17.41 17.32 17.54 991,100 17.469 -0.17%
2025-06-03 0 17.41 17.41 17.42 17.34 17.60 3,318,200 57,961,358 17.468 17.41 17.41 17.42 17.34 17.60 3,318,200 17.468 0.23%
2025-06-02 0 17.37 17.33 17.37 16.81 17.40 1,194,200 20,484,201 17.153 17.37 17.33 17.37 16.81 17.40 1,194,200 17.153 3.64%
2025-05-30 0 16.76 16.74 16.80 16.69 17.00 722,400 12,133,751 16.796 16.76 16.74 16.80 16.69 17.00 722,400 16.796 0.42%
2025-05-29 0 16.69 16.69 16.70 16.28 16.69 1,317,100 21,711,620 16.484 16.69 16.69 16.70 16.28 16.69 1,317,100 16.484 -1.82%
2025-05-28 0 17.00 17.00 17.01 16.75 17.05 693,000 11,667,712 16.837 17.00 17.00 17.01 16.75 17.05 693,000 16.837 0.89%
2025-05-27 0 16.85 16.79 16.85 16.78 17.31 1,176,500 20,051,537 17.043 16.85 16.79 16.85 16.78 17.31 1,176,500 17.043 -2.03%
2025-05-26 0 17.20 17.19 17.20 17.15 17.40 1,076,200 18,599,762 17.283 17.20 17.19 17.20 17.15 17.40 1,076,200 17.283 0.23%
2025-05-23 0 17.16 17.14 17.18 16.67 17.18 1,350,000 22,962,557 17.009 17.16 17.14 17.18 16.67 17.18 1,350,000 17.009 -0.12%
2025-05-22 0 17.18 17.15 17.18 17.06 17.30 1,866,500 32,161,471 17.231 17.18 17.15 17.18 17.06 17.30 1,866,500 17.231 1.06%
2025-05-21 0 17.00 17.00 17.01 16.54 17.07 2,415,700 40,820,505 16.898 17.00 17.00 17.01 16.54 17.07 2,415,700 16.898 5.59%
2025-05-20 0 16.10 16.09 16.11 15.90 16.19 866,000 13,871,941 16.018 16.10 16.09 16.11 15.90 16.19 866,000 16.018 -0.62%
2025-05-19 0 16.20 16.20 16.21 15.96 16.20 1,309,500 21,064,015 16.086 16.20 16.20 16.21 15.96 16.20 1,309,500 16.086 1.63%
2025-05-16 0 15.94 15.91 15.96 15.90 16.13 1,962,800 31,468,450 16.032 15.94 15.91 15.96 15.90 16.13 1,962,800 16.032 4.46%
2025-05-15 0 15.26 15.26 15.29 15.07 15.98 6,228,900 95,687,188 15.362 15.26 15.26 15.29 15.07 15.98 6,228,900 15.362 -5.98%
2025-05-14 0 16.23 16.22 16.25 16.07 16.42 677,900 10,964,650 16.174 16.23 16.22 16.25 16.07 16.42 677,900 16.174 -1.16%
2025-05-13 0 16.42 16.42 16.45 16.00 16.47 928,800 15,054,119 16.208 16.42 16.42 16.45 16.00 16.47 928,800 16.208 2.43%
2025-05-12 0 16.03 16.02 16.04 15.97 16.68 4,690,200 76,606,078 16.333 16.03 16.02 16.04 15.97 16.68 4,690,200 16.333 -6.26%
2025-05-09 0 17.10 17.08 17.10 16.58 17.13 1,211,400 20,420,659 16.857 17.10 17.08 17.10 16.58 17.13 1,211,400 16.857 -0.98%
2025-05-08 0 17.27 17.29 17.31 17.08 18.02 2,317,000 40,748,211 17.587 17.27 17.29 17.31 17.08 18.02 2,317,000 17.587 -2.65%
2025-05-07 0 17.74 17.74 17.75 17.43 17.84 1,988,200 35,126,594 17.668 17.74 17.74 17.75 17.43 17.84 1,988,200 17.668 0.97%
2025-05-06 0 17.57 17.56 17.57 17.30 17.72 2,373,110 41,655,764 17.553 17.57 17.56 17.57 17.30 17.72 2,373,110 17.553 6.68%
2025-05-02 0 16.47 16.48 16.50 16.18 16.74 1,986,500 32,489,270 16.355 16.47 16.48 16.50 16.18 16.74 1,986,500 16.355 -3.00%
2025-04-30 0 16.98 16.97 16.98 16.93 17.13 584,800 9,935,923 16.990 16.98 16.97 16.98 16.93 17.13 584,800 16.990 -0.88%
2025-04-29 0 17.13 17.12 17.13 16.96 17.32 2,862,800 49,028,676 17.126 17.13 17.12 17.13 16.96 17.32 2,862,800 17.126 1.84%
2025-04-28 0 16.82 16.82 16.84 16.58 16.91 3,494,200 58,479,827 16.736 16.82 16.82 16.84 16.58 16.91 3,494,200 16.736 -1.00%
2025-04-25 0 16.99 16.99 17.02 16.80 17.51 2,055,100 35,241,160 17.148 16.99 16.99 17.02 16.80 17.51 2,055,100 17.148 -1.68%
2025-04-24 0 17.28 17.28 17.29 17.08 17.59 3,480,600 60,474,670 17.375 17.28 17.28 17.29 17.08 17.59 3,480,600 17.375 0.88%
2025-04-23 0 17.13 17.12 17.13 16.85 17.83 6,287,621 109,347,312 17.391 17.13 17.12 17.13 16.85 17.83 6,287,621 17.391 -8.30%
2025-04-22 0 18.68 18.67 18.68 18.11 19.00 4,504,511 84,273,986 18.709 18.68 18.67 18.68 18.11 19.00 4,504,511 18.709 8.48%
2025-04-17 0 17.22 17.21 17.22 17.15 17.55 6,551,800 113,243,261 17.284 17.22 17.21 17.22 17.15 17.55 6,551,800 17.284 1.35%
2025-04-16 0 16.99 16.99 17.00 16.61 17.04 2,535,510 42,782,941 16.874 16.99 16.99 17.00 16.61 17.04 2,535,510 16.874 4.49%
2025-04-15 0 16.26 16.22 16.30 16.18 16.40 3,534,500 57,456,991 16.256 16.26 16.22 16.30 16.18 16.40 3,534,500 16.256 0.00%
2025-04-14 0 16.26 16.23 16.28 16.20 16.48 1,827,800 29,904,158 16.361 16.26 16.23 16.28 16.20 16.48 1,827,800 16.361 0.62%
2025-04-11 0 16.16 16.16 16.18 15.92 16.27 3,244,871 52,344,175 16.131 16.16 16.16 16.18 15.92 16.27 3,244,871 16.131 6.32%
2025-04-10 0 15.20 15.13 15.20 14.85 15.86 5,463,600 82,978,366 15.187 15.20 15.13 15.20 14.85 15.86 5,463,600 15.187 4.32%
2025-04-09 0 14.57 14.57 14.59 14.00 14.64 2,866,000 41,030,481 14.316 14.57 14.57 14.59 14.00 14.64 2,866,000 14.316 2.90%
2025-04-08 0 14.16 14.16 14.20 14.05 14.33 4,139,700 58,716,261 14.184 14.16 14.16 14.20 14.05 14.33 4,139,700 14.184 -1.32%
2025-04-07 0 14.35 14.35 14.36 13.00 14.80 6,387,500 91,999,362 14.403 14.35 14.35 14.36 13.00 14.80 6,387,500 14.403 -7.48%
2025-04-03 0 15.51 15.49 15.50 15.40 15.86 2,756,100 43,045,164 15.618 15.51 15.49 15.50 15.40 15.86 2,756,100 15.618 -0.06%
2025-04-02 0 15.52 15.52 15.55 15.39 15.62 1,249,400 19,382,641 15.514 15.52 15.52 15.55 15.39 15.62 1,249,400 15.514 0.00%
2025-04-01 0 15.52 15.52 15.56 15.52 15.75 3,530,500 55,153,270 15.622 15.52 15.52 15.56 15.52 15.75 3,530,500 15.622 -0.06%
2025-03-31 0 15.53 15.53 15.55 15.22 15.55 2,506,600 38,629,098 15.411 15.53 15.53 15.55 15.22 15.55 2,506,600 15.411 2.31%
2025-03-28 0 15.18 15.17 15.20 14.98 15.23 1,999,200 30,277,626 15.145 15.18 15.17 15.20 14.98 15.23 1,999,200 15.145 2.85%
2025-03-27 0 14.76 14.76 14.78 14.57 14.76 658,000 9,658,312 14.678 14.76 14.76 14.78 14.57 14.76 658,000 14.678 0.75%
2025-03-26 0 14.65 14.64 14.70 14.46 14.65 840,000 12,220,789 14.549 14.65 14.64 14.70 14.46 14.65 840,000 14.549 1.45%
2025-03-25 0 14.44 14.42 14.45 14.41 14.53 430,100 6,219,462 14.461 14.44 14.42 14.45 14.41 14.53 430,100 14.461 -0.76%
2025-03-24 0 14.55 14.52 14.55 14.48 14.60 699,600 10,166,675 14.532 14.55 14.52 14.55 14.48 14.60 699,600 14.532 -0.75%
2025-03-21 0 14.66 14.66 14.67 14.57 14.79 981,100 14,374,839 14.652 14.66 14.66 14.67 14.57 14.79 981,100 14.652 -0.68%
2025-03-20 0 14.76 14.75 14.76 14.75 14.90 1,634,100 24,248,800 14.839 14.76 14.75 14.76 14.75 14.90 1,634,100 14.839 0.27%
2025-03-19 0 14.72 14.71 14.72 14.54 14.78 2,032,300 29,906,670 14.716 14.72 14.71 14.72 14.54 14.78 2,032,300 14.716 1.45%
2025-03-18 0 14.51 14.51 14.55 14.27 14.55 1,879,700 27,159,904 14.449 14.51 14.51 14.55 14.27 14.55 1,879,700 14.449 2.04%
2025-03-17 0 14.22 14.20 14.25 14.19 14.30 919,900 13,101,120 14.242 14.22 14.20 14.25 14.19 14.30 919,900 14.242 -0.21%
2025-03-14 0 14.25 14.24 14.25 14.20 14.32 3,154,800 44,988,615 14.260 14.25 14.24 14.25 14.20 14.32 3,154,800 14.260 3.49%
2025-03-13 0 13.77 13.77 13.80 13.68 13.86 2,125,300 29,316,693 13.794 13.77 13.77 13.80 13.68 13.86 2,125,300 13.794 1.92%
2025-03-12 0 13.51 13.50 13.54 13.43 13.57 2,417,200 32,658,212 13.511 13.51 13.50 13.54 13.43 13.57 2,417,200 13.511 0.82%
2025-03-11 0 13.40 13.38 13.40 13.25 13.42 1,303,000 17,404,065 13.357 13.40 13.38 13.40 13.25 13.42 1,303,000 13.357 -0.74%
2025-03-10 0 13.50 13.49 13.50 13.47 13.60 809,100 10,931,220 13.510 13.50 13.49 13.50 13.47 13.60 809,100 13.510 -0.52%
2025-03-07 0 13.57 13.57 13.58 13.45 13.58 828,600 11,201,338 13.518 13.57 13.57 13.58 13.45 13.58 828,600 13.518 0.37%
2025-03-06 0 13.52 13.52 13.58 13.51 13.68 1,167,100 15,893,697 13.618 13.52 13.52 13.58 13.51 13.68 1,167,100 13.618 -0.73%
2025-03-05 0 13.62 13.60 13.62 13.49 13.65 3,023,200 40,986,770 13.557 13.62 13.60 13.62 13.49 13.65 3,023,200 13.557 1.11%
2025-03-04 0 13.47 13.45 13.47 13.29 13.47 4,038,313 53,923,992 13.353 13.47 13.45 13.47 13.29 13.47 4,038,313 13.353 2.75%
2025-03-03 0 13.11 13.11 13.12 13.07 13.22 7,754,600 101,812,612 13.129 13.11 13.11 13.12 13.07 13.22 7,754,600 13.129 -0.15%
2025-02-28 0 13.13 13.13 13.15 13.03 13.31 2,580,410 34,019,602 13.184 13.13 13.13 13.15 13.03 13.31 2,580,410 13.184 -1.94%
2025-02-27 0 13.39 13.38 13.39 13.37 13.67 999,400 13,476,267 13.484 13.39 13.38 13.39 13.37 13.67 999,400 13.484 -1.62%
2025-02-26 0 13.61 13.60 13.61 13.55 13.80 1,491,000 20,315,365 13.625 13.61 13.60 13.61 13.55 13.80 1,491,000 13.625 -1.38%
2025-02-25 0 13.80 13.78 13.80 13.78 14.02 1,162,200 16,205,077 13.943 13.80 13.78 13.80 13.78 14.02 1,162,200 13.943 -0.72%
2025-02-24 0 13.90 13.85 13.90 13.73 13.92 924,200 12,796,298 13.846 13.90 13.85 13.90 13.73 13.92 924,200 13.846 1.02%
2025-02-21 0 13.76 13.75 13.76 13.74 14.09 1,050,900 14,528,334 13.825 13.76 13.75 13.76 13.74 14.09 1,050,900 13.825 -1.85%
2025-02-20 0 14.02 14.01 14.02 13.86 14.05 2,018,300 28,191,271 13.968 14.02 14.01 14.02 13.86 14.05 2,018,300 13.968 0.94%
2025-02-19 0 13.89 13.85 13.88 13.79 13.94 2,162,300 29,941,429 13.847 13.89 13.85 13.88 13.79 13.94 2,162,300 13.847 1.98%
2025-02-18 0 13.62 13.62 13.63 13.46 13.66 748,000 10,148,545 13.568 13.62 13.62 13.63 13.46 13.66 748,000 13.568 0.67%
2025-02-17 0 13.53 13.50 13.56 13.40 13.60 2,560,000 34,522,320 13.485 13.53 13.50 13.56 13.40 13.60 2,560,000 13.485 -3.15%
2025-02-14 0 13.97 13.96 13.97 13.91 14.01 1,301,800 18,181,221 13.966 13.97 13.96 13.97 13.91 14.01 1,301,800 13.966 1.09%
2025-02-13 0 13.82 13.82 13.83 13.69 13.88 925,300 12,775,679 13.807 13.82 13.82 13.83 13.69 13.88 925,300 13.807 1.69%
2025-02-12 0 13.59 13.59 13.61 13.40 13.74 1,446,800 19,659,816 13.588 13.59 13.59 13.61 13.40 13.74 1,446,800 13.588 -1.52%
2025-02-11 0 13.80 13.76 13.80 13.74 14.05 2,551,700 35,477,852 13.904 13.80 13.76 13.80 13.74 14.05 2,551,700 13.904 1.40%
2025-02-10 0 13.61 13.61 13.62 13.36 13.63 1,249,000 16,791,976 13.444 13.61 13.61 13.62 13.36 13.63 1,249,000 13.444 2.18%
2025-02-07 0 13.32 13.30 13.32 13.20 13.35 491,100 6,534,825 13.307 13.32 13.30 13.32 13.20 13.35 491,100 13.307 0.91%
2025-02-06 0 13.20 13.20 13.21 13.18 13.40 1,346,300 17,877,269 13.279 13.20 13.20 13.21 13.18 13.40 1,346,300 13.279 -1.12%
2025-02-05 0 13.35 13.33 13.35 13.07 13.35 1,990,900 26,400,699 13.261 13.35 13.33 13.35 13.07 13.35 1,990,900 13.261 3.57%
2025-02-04 0 12.89 12.89 12.93 12.78 13.05 1,162,610 15,056,319 12.950 12.89 12.89 12.93 12.78 13.05 1,162,610 12.950 1.10%
2025-02-03 0 12.75 12.75 12.76 12.56 12.77 3,634,300 45,995,606 12.656 12.75 12.75 12.76 12.56 12.77 3,634,300 12.656 4.08%
2025-01-28 0 12.25 12.25 12.27 12.25 12.34 925,100 11,377,246 12.298 12.25 12.25 12.27 12.25 12.34 925,100 12.298 -0.73%
2025-01-27 0 12.34 12.34 12.38 12.34 12.62 1,497,600 18,598,240 12.419 12.34 12.34 12.38 12.34 12.62 1,497,600 12.419 -2.06%
2025-01-24 0 12.60 12.58 12.62 12.42 12.63 1,168,300 14,654,698 12.544 12.60 12.58 12.62 12.42 12.63 1,168,300 12.544 1.53%
2025-01-23 0 12.41 12.41 12.44 12.40 12.45 683,000 8,489,146 12.429 12.41 12.41 12.44 12.40 12.45 683,000 12.429 -0.24%
2025-01-22 0 12.44 12.44 12.45 12.38 12.53 847,700 10,563,161 12.461 12.44 12.44 12.45 12.38 12.53 847,700 12.461 1.30%
2025-01-21 0 12.28 12.26 12.28 12.14 12.28 1,028,000 12,593,794 12.251 12.28 12.26 12.28 12.14 12.28 1,028,000 12.251 0.00%
2025-01-20 0 12.28 12.28 12.30 12.00 12.35 478,000 5,863,058 12.266 12.28 12.28 12.30 12.00 12.35 478,000 12.266 0.57%
2025-01-17 0 12.21 12.21 12.24 12.18 12.30 1,099,700 13,483,434 12.261 12.21 12.21 12.24 12.18 12.30 1,099,700 12.261 0.66%
2025-01-16 0 12.13 12.11 12.14 12.00 12.15 1,332,500 16,145,207 12.116 12.13 12.11 12.14 12.00 12.15 1,332,500 12.116 2.10%
2025-01-15 0 11.88 11.85 11.90 11.76 11.88 312,300 3,689,264 11.813 11.88 11.85 11.90 11.76 11.88 312,300 11.813 1.28%
2025-01-14 0 11.73 11.72 11.75 11.72 11.80 699,500 8,222,318 11.755 11.73 11.72 11.75 11.72 11.80 699,500 11.755 -2.01%
2025-01-13 0 11.97 11.95 11.97 11.94 12.06 1,734,000 20,811,781 12.002 11.97 11.95 11.97 11.94 12.06 1,734,000 12.002 0.67%
2025-01-10 0 11.89 11.88 11.92 11.77 11.91 559,700 6,641,747 11.867 11.89 11.88 11.92 11.77 11.91 559,700 11.867 1.45%
2025-01-09 0 11.72 11.70 11.72 11.65 11.73 362,600 4,242,180 11.699 11.72 11.70 11.72 11.65 11.73 362,600 11.699 1.03%
2025-01-08 0 11.60 11.56 11.60 11.52 11.60 400,520 4,629,880 11.560 11.60 11.56 11.60 11.52 11.60 400,520 11.560 1.05%
2025-01-07 0 11.48 11.46 11.50 11.41 11.50 348,700 3,991,560 11.447 11.48 11.46 11.50 11.41 11.50 348,700 11.447 1.15%
2025-01-06 0 11.35 11.36 11.42 11.32 11.55 707,400 8,083,853 11.428 11.35 11.36 11.42 11.32 11.55 707,400 11.428 -2.41%
2025-01-03 0 11.63 11.61 11.63 11.61 11.70 615,600 7,174,857 11.655 11.63 11.61 11.63 11.61 11.70 615,600 11.655 2.02%
2025-01-02 0 11.40 11.41 11.42 11.20 11.43 237,200 2,705,637 11.407 11.40 11.41 11.42 11.20 11.43 237,200 11.407 2.43%
2024-12-31 0 11.13 11.13 11.19 11.13 11.20 263,900 2,947,010 11.167 11.13 11.13 11.19 11.13 11.20 263,900 11.167 -1.07%
2024-12-30 0 11.25 11.25 11.26 11.23 11.37 198,600 2,243,428 11.296 11.25 11.25 11.26 11.23 11.37 198,600 11.296 -1.57%
2024-12-27 0 11.43 11.40 11.44 11.28 11.65 240,900 2,754,307 11.433 11.43 11.40 11.44 11.28 11.65 240,900 11.433 1.33%
2024-12-24 0 11.28 11.27 11.28 11.26 11.39 160,900 1,815,677 11.285 11.28 11.27 11.28 11.26 11.39 160,900 11.285 -1.05%
2024-12-23 0 11.40 11.39 11.40 11.22 11.42 572,800 6,508,446 11.363 11.40 11.39 11.40 11.22 11.42 572,800 11.363 1.97%
2024-12-20 0 11.18 11.19 11.20 11.10 11.27 794,500 8,862,965 11.155 11.18 11.19 11.20 11.10 11.27 794,500 11.155 -0.71%
2024-12-19 0 11.26 11.26 11.35 11.15 11.55 884,200 9,924,932 11.225 11.26 11.26 11.35 11.15 11.55 884,200 11.225 -2.51%
2024-12-18 0 11.55 11.55 11.59 11.52 11.62 381,700 4,408,729 11.550 11.55 11.55 11.59 11.52 11.62 381,700 11.550 -0.60%
2024-12-17 0 11.62 11.62 11.65 11.57 11.68 308,300 3,583,992 11.625 11.62 11.62 11.65 11.57 11.68 308,300 11.625 -0.43%
2024-12-16 0 11.67 11.65 11.70 11.61 11.82 525,900 6,119,368 11.636 11.67 11.65 11.70 11.61 11.82 525,900 11.636 -2.26%
2024-12-13 0 11.94 11.95 11.99 11.91 12.22 892,800 10,703,352 11.989 11.94 11.95 11.99 11.91 12.22 892,800 11.989 -3.08%
2024-12-12 0 12.32 12.30 12.32 12.27 12.39 985,600 12,147,190 12.325 12.32 12.30 12.32 12.27 12.39 985,600 12.325 1.48%
2024-12-11 0 12.14 12.14 12.15 12.03 12.26 2,584,600 31,522,729 12.196 12.14 12.14 12.15 12.03 12.26 2,584,600 12.196 3.06%
2024-12-10 0 11.78 11.75 11.78 11.65 11.85 1,173,600 13,843,338 11.796 11.78 11.75 11.78 11.65 11.85 1,173,600 11.796 1.12%
2024-12-09 0 11.65 11.65 11.66 11.51 11.67 789,500 9,137,829 11.574 11.65 11.65 11.66 11.51 11.67 789,500 11.574 0.78%
2024-12-06 0 11.56 11.54 11.60 11.39 11.61 847,600 9,752,627 11.506 11.56 11.54 11.60 11.39 11.61 847,600 11.506 -1.03%
2024-12-05 0 11.68 11.65 11.68 11.57 11.72 464,800 5,423,330 11.668 11.68 11.65 11.68 11.57 11.72 464,800 11.668 0.95%
2024-12-04 0 11.57 11.53 11.63 11.57 11.68 344,000 3,995,444 11.615 11.57 11.53 11.63 11.57 11.68 344,000 11.615 -0.60%
2024-12-03 0 11.64 11.62 11.65 11.52 11.66 1,318,900 15,278,102 11.584 11.64 11.62 11.65 11.52 11.66 1,318,900 11.584 1.39%
2024-12-02 0 11.48 11.45 11.48 11.42 11.75 648,800 7,451,542 11.485 11.48 11.45 11.48 11.42 11.75 648,800 11.485 -2.30%
2024-11-29 0 11.75 11.74 11.78 11.50 11.82 875,400 10,251,971 11.711 11.75 11.74 11.78 11.50 11.82 875,400 11.711 1.56%
2024-11-28 0 11.57 11.57 11.60 11.28 11.60 357,800 4,116,067 11.504 11.57 11.57 11.60 11.28 11.60 357,800 11.504 -0.94%
2024-11-27 0 11.68 11.68 11.69 11.50 11.68 710,400 8,246,062 11.608 11.68 11.68 11.69 11.50 11.68 710,400 11.608 2.82%
2024-11-26 0 11.36 11.36 11.37 11.34 11.54 1,331,400 15,262,487 11.463 11.36 11.36 11.37 11.34 11.54 1,331,400 11.463 -4.22%
2024-11-25 0 11.86 11.86 11.88 11.79 12.35 2,346,000 28,104,021 11.980 11.86 11.86 11.88 11.79 12.35 2,346,000 11.980 -2.47%
2024-11-22 0 12.16 12.15 12.16 11.88 12.17 1,348,100 16,265,619 12.066 12.16 12.15 12.16 11.88 12.17 1,348,100 12.066 2.53%
2024-11-21 0 11.86 11.86 11.87 11.70 11.87 988,700 11,670,446 11.804 11.86 11.86 11.87 11.70 11.87 988,700 11.804 3.13%
2024-11-20 0 11.50 11.49 11.50 11.49 11.67 976,700 11,335,411 11.606 11.50 11.49 11.50 11.49 11.67 976,700 11.606 0.17%
2024-11-19 0 11.48 11.48 11.52 11.42 11.54 1,301,100 14,946,547 11.488 11.48 11.48 11.52 11.42 11.54 1,301,100 11.488 2.68%
2024-11-18 0 11.18 11.18 11.24 11.06 11.32 1,779,500 19,918,610 11.193 11.18 11.18 11.24 11.06 11.32 1,779,500 11.193 1.27%
2024-11-15 0 11.04 10.98 11.04 10.94 11.08 1,337,600 14,750,373 11.027 11.04 10.98 11.04 10.94 11.08 1,337,600 11.027 0.91%
2024-11-14 0 10.94 10.93 10.94 10.89 11.40 2,386,500 26,206,858 10.981 10.94 10.93 10.94 10.89 11.40 2,386,500 10.981 -4.04%
2024-11-13 0 11.40 11.37 11.40 11.30 11.45 1,076,200 12,264,287 11.396 11.40 11.37 11.40 11.30 11.45 1,076,200 11.396 0.88%
2024-11-12 0 11.30 11.30 11.38 11.29 11.80 1,827,100 20,912,345 11.446 11.30 11.30 11.38 11.29 11.80 1,827,100 11.446 -5.36%
2024-11-11 0 11.94 11.93 11.97 11.90 12.11 1,384,600 16,556,097 11.957 11.94 11.93 11.97 11.90 12.11 1,384,600 11.957 -1.40%
2024-11-08 0 12.11 12.11 12.13 12.02 12.28 1,537,100 18,703,703 12.168 12.11 12.11 12.13 12.02 12.28 1,537,100 12.168 1.85%
2024-11-07 0 11.89 11.89 11.90 11.72 12.40 2,076,500 24,525,664 11.811 11.89 11.89 11.90 11.72 12.40 2,076,500 11.811 -4.80%
2024-11-06 0 12.49 12.48 12.49 12.25 12.69 1,850,000 23,049,017 12.459 12.49 12.48 12.49 12.25 12.69 1,850,000 12.459 -0.72%
2024-11-05 0 12.58 12.56 12.58 12.45 12.62 1,870,700 23,459,510 12.540 12.58 12.56 12.58 12.45 12.62 1,870,700 12.540 0.08%
2024-11-04 0 12.57 12.57 12.63 12.57 12.69 645,720 8,133,373 12.596 12.57 12.57 12.63 12.57 12.69 645,720 12.596 -0.95%
2024-11-01 0 12.69 12.69 12.70 12.65 12.78 1,312,020 16,654,855 12.694 12.69 12.69 12.70 12.65 12.78 1,312,020 12.694 -2.38%
2024-10-31 0 13.00 12.95 13.00 12.96 13.20 1,730,200 22,547,658 13.032 13.00 12.95 13.00 12.96 13.20 1,730,200 13.032 0.00%
2024-10-30 0 13.00 13.00 13.02 12.86 13.09 1,373,200 17,866,727 13.011 13.00 13.00 13.02 12.86 13.09 1,373,200 13.011 1.88%
2024-10-29 0 12.76 12.75 12.76 12.65 12.80 708,200 9,029,577 12.750 12.76 12.75 12.76 12.65 12.80 708,200 12.750 0.87%
2024-10-28 0 12.65 12.64 12.65 12.50 12.68 481,800 6,068,538 12.596 12.65 12.64 12.65 12.50 12.68 481,800 12.596 0.88%
2024-10-25 0 12.54 12.50 12.54 12.50 12.60 968,500 12,127,221 12.522 12.54 12.50 12.54 12.50 12.60 968,500 12.522 -0.63%
2024-10-24 0 12.62 12.62 12.66 12.46 12.62 1,056,500 13,220,666 12.514 12.62 12.62 12.66 12.46 12.62 1,056,500 12.514 -1.41%
2024-10-23 0 12.80 12.79 12.81 12.64 12.80 880,700 11,203,757 12.721 12.80 12.79 12.81 12.64 12.80 880,700 12.721 1.43%
2024-10-22 0 12.62 12.61 12.62 12.51 12.64 687,100 8,649,141 12.588 12.62 12.61 12.62 12.51 12.64 687,100 12.588 0.24%
2024-10-21 0 12.59 12.59 12.60 12.48 12.61 1,250,500 15,720,303 12.571 12.59 12.59 12.60 12.48 12.61 1,250,500 12.571 2.03%
2024-10-18 0 12.34 12.34 12.36 12.22 12.44 1,335,100 16,531,778 12.382 12.34 12.34 12.36 12.22 12.44 1,335,100 12.382 1.48%
2024-10-17 0 12.16 12.15 12.16 12.10 12.20 600,900 7,307,660 12.161 12.16 12.15 12.16 12.10 12.20 600,900 12.161 0.41%
2024-10-16 0 12.11 12.11 12.12 11.91 12.13 869,400 10,482,929 12.058 12.11 12.11 12.12 11.91 12.13 869,400 12.058 1.85%
2024-10-15 0 11.89 11.88 11.89 11.76 11.91 547,000 6,484,891 11.855 11.89 11.88 11.89 11.76 11.91 547,000 11.855 -0.83%
2024-10-14 0 11.99 11.98 12.00 11.80 12.03 1,177,200 14,061,423 11.945 11.99 11.98 12.00 11.80 12.03 1,177,200 11.945 3.45%
2024-10-10 0 11.59 11.57 11.60 11.51 11.60 1,519,100 17,532,899 11.542 11.59 11.57 11.60 11.51 11.60 1,519,100 11.542 0.26%
2024-10-09 0 11.56 11.55 11.57 11.53 11.70 4,457,700 51,726,441 11.604 11.56 11.55 11.57 11.53 11.70 4,457,700 11.604 -1.87%
2024-10-08 0 11.78 11.74 11.80 11.74 11.92 585,900 6,909,790 11.793 11.78 11.74 11.80 11.74 11.92 585,900 11.793 -1.17%
2024-10-07 0 11.92 11.95 11.97 11.81 12.01 784,200 9,306,708 11.868 11.92 11.95 11.97 11.81 12.01 784,200 11.868 -0.67%
2024-10-04 0 12.00 12.00 12.01 11.96 12.07 664,600 7,987,101 12.018 12.00 12.00 12.01 11.96 12.07 664,600 12.018 1.01%
2024-10-03 0 11.88 11.87 11.90 11.85 12.00 574,500 6,862,330 11.945 11.88 11.87 11.90 11.85 12.00 574,500 11.945 -0.59%
2024-10-02 0 11.95 11.95 12.00 11.88 12.10 1,099,200 13,163,808 11.976 11.95 11.95 12.00 11.88 12.10 1,099,200 11.976 0.00%
2024-09-30 0 11.95 11.94 11.96 11.88 12.00 4,284,700 51,230,325 11.957 11.95 11.94 11.96 11.88 12.00 4,284,700 11.957 -0.99%
2024-09-27 0 12.07 12.07 12.08 12.02 12.13 850,400 10,268,665 12.075 12.07 12.07 12.08 12.02 12.13 850,400 12.075 -0.25%
2024-09-26 0 12.10 12.06 12.10 12.01 12.10 1,165,700 14,035,331 12.040 12.10 12.06 12.10 12.01 12.10 1,165,700 12.040 0.58%
2024-09-25 0 12.03 12.01 12.05 11.97 12.13 1,563,500 18,820,518 12.037 12.03 12.01 12.05 11.97 12.13 1,563,500 12.037 1.95%
2024-09-24 0 11.80 11.77 11.80 11.73 11.88 864,700 10,187,374 11.781 11.80 11.77 11.80 11.73 11.88 864,700 11.781 1.20%
2024-09-23 0 11.66 11.62 11.68 11.65 11.82 969,200 11,385,564 11.747 11.66 11.62 11.68 11.65 11.82 969,200 11.747 0.34%
2024-09-20 0 11.62 11.61 11.62 11.41 11.64 981,600 11,319,895 11.532 11.62 11.61 11.62 11.41 11.64 981,600 11.532 1.84%
2024-09-19 0 11.41 11.41 11.44 11.11 11.41 1,704,600 19,153,551 11.236 11.41 11.41 11.44 11.11 11.41 1,704,600 11.236 0.09%
2024-09-17 0 11.40 11.36 11.43 11.32 11.43 1,086,700 12,376,068 11.389 11.40 11.36 11.43 11.32 11.43 1,086,700 11.389 -0.18%
2024-09-16 0 11.42 11.42 11.44 11.35 11.48 849,000 9,705,911 11.432 11.42 11.42 11.44 11.35 11.48 849,000 11.432 0.88%
2024-09-13 0 11.32 11.30 11.32 11.15 11.32 3,333,900 37,548,262 11.263 11.32 11.30 11.32 11.15 11.32 3,333,900 11.263 4.33%
2024-09-12 0 10.85 10.85 10.89 10.80 10.90 252,600 2,740,214 10.848 10.85 10.85 10.89 10.80 10.90 252,600 10.848 -0.46%
2024-09-11 0 10.90 10.90 10.92 10.80 10.95 1,170,600 12,761,399 10.902 10.90 10.90 10.92 10.80 10.95 1,170,600 10.902 1.40%
2024-09-10 0 10.75 10.70 10.78 10.72 10.77 594,300 6,390,853 10.754 10.75 10.70 10.78 10.72 10.77 594,300 10.754 0.66%
2024-09-09 0 10.68 10.66 10.68 10.60 10.72 584,300 6,235,830 10.672 10.68 10.66 10.68 10.60 10.72 584,300 10.672 -0.93%
2024-09-05 0 10.78 10.78 10.79 10.68 10.79 1,099,700 11,812,091 10.741 10.78 10.78 10.79 10.68 10.79 1,099,700 10.741 1.51%
2024-09-04 0 10.62 10.62 10.65 10.60 10.72 615,000 6,551,047 10.652 10.62 10.62 10.65 10.60 10.72 615,000 10.652 -1.30%
2024-09-03 0 10.76 10.76 10.78 10.66 10.76 467,300 5,006,577 10.714 10.76 10.76 10.78 10.66 10.76 467,300 10.714 0.37%
2024-09-02 0 10.72 10.70 10.74 10.67 10.85 783,600 8,400,951 10.721 10.72 10.70 10.74 10.67 10.85 783,600 10.721 -1.92%
2024-08-30 0 10.93 10.93 10.94 10.86 10.94 769,500 8,385,257 10.897 10.93 10.93 10.94 10.86 10.94 769,500 10.897 0.18%
2024-08-29 0 10.91 10.91 10.93 10.86 10.94 972,400 10,603,897 10.905 10.91 10.91 10.93 10.86 10.94 972,400 10.905 0.46%
2024-08-28 0 10.86 10.86 10.90 10.82 10.96 458,100 4,994,146 10.902 10.86 10.86 10.90 10.82 10.96 458,100 10.902 0.09%
2024-08-27 0 10.85 10.83 10.91 10.83 10.92 443,500 4,821,016 10.870 10.85 10.83 10.91 10.83 10.92 443,500 10.870 -1.00%
2024-08-26 0 10.96 10.97 10.98 10.86 10.97 1,132,000 12,349,394 10.909 10.96 10.97 10.98 10.86 10.97 1,132,000 10.909 1.95%
2024-08-23 0 10.75 10.73 10.74 10.68 10.80 1,496,300 16,036,839 10.718 10.75 10.73 10.74 10.68 10.80 1,496,300 10.718 -1.01%
2024-08-22 0 10.86 10.85 10.88 10.80 10.89 409,200 4,432,888 10.833 10.86 10.85 10.88 10.80 10.89 409,200 10.833 -0.28%
2024-08-21 0 10.89 10.87 10.90 10.88 10.98 856,300 9,354,143 10.924 10.89 10.87 10.90 10.88 10.98 856,300 10.924 -0.37%
2024-08-20 0 10.93 10.90 10.93 10.78 10.94 975,600 10,584,653 10.849 10.93 10.90 10.93 10.78 10.94 975,600 10.849 0.83%
2024-08-19 0 10.84 10.81 10.85 10.73 10.86 3,040,600 32,910,143 10.824 10.84 10.81 10.85 10.73 10.86 3,040,600 10.824 3.24%
2024-08-16 0 10.50 10.42 10.50 10.40 10.50 688,300 7,187,344 10.442 10.50 10.42 10.50 10.40 10.50 688,300 10.442 0.77%
2024-08-15 0 10.42 10.41 10.44 10.37 10.45 1,077,000 11,211,933 10.410 10.42 10.41 10.44 10.37 10.45 1,077,000 10.410 -1.42%
2024-08-14 0 10.57 10.57 10.58 10.43 10.58 516,700 5,433,304 10.515 10.57 10.57 10.58 10.43 10.58 516,700 10.515 0.57%
2024-08-13 0 10.51 10.50 10.53 10.47 10.56 1,260,300 13,258,292 10.520 10.51 10.50 10.53 10.47 10.56 1,260,300 10.520 1.74%
2024-08-12 0 10.33 10.30 10.35 10.19 10.34 612,500 6,282,778 10.258 10.33 10.30 10.35 10.19 10.34 612,500 10.258 1.27%
2024-08-09 0 10.20 10.16 10.21 10.14 10.23 704,300 7,172,910 10.184 10.20 10.16 10.21 10.14 10.23 704,300 10.184 2.46%
2024-08-08 0 9.955 9.955 10.00 9.865 9.990 614,200 6,088,634 9.9131 9.955 9.955 10.00 9.865 9.990 614,200 9.9131 0.40%
2024-08-07 0 9.915 9.915 9.980 9.850 9.975 1,756,300 17,379,521 9.8955 9.915 9.915 9.980 9.850 9.975 1,756,300 9.8955 -1.73%
2024-08-06 0 10.09 10.07 10.10 9.980 10.17 768,100 7,744,687 10.083 10.09 10.07 10.10 9.980 10.17 768,100 10.083 -1.66%
2024-08-05 0 10.26 10.26 10.33 10.18 10.40 2,697,500 27,765,243 10.293 10.26 10.26 10.33 10.18 10.40 2,697,500 10.293 -2.84%
2024-08-02 0 10.56 10.53 10.56 10.39 10.63 1,783,300 18,727,198 10.501 10.56 10.53 10.56 10.39 10.63 1,783,300 10.501 1.64%
2024-08-01 0 10.39 10.39 10.40 10.36 10.53 1,407,500 14,692,930 10.439 10.39 10.39 10.40 10.36 10.53 1,407,500 10.439 1.76%
2024-07-31 0 10.21 10.20 10.22 10.00 10.27 1,593,700 16,267,678 10.207 10.21 10.20 10.22 10.00 10.27 1,593,700 10.207 2.36%
2024-07-30 0 9.975 9.975 9.985 9.865 9.990 716,500 7,136,390 9.9601 9.975 9.975 9.985 9.865 9.990 716,500 9.9601 -0.20%
2024-07-29 0 9.995 9.980 9.990 9.985 10.04 1,301,700 13,026,810 10.008 9.995 9.980 9.990 9.985 10.04 1,301,700 10.008 1.68%
2024-07-26 0 9.830 9.835 9.880 9.770 9.890 1,392,100 13,702,217 9.8428 9.830 9.835 9.880 9.770 9.890 1,392,100 9.8428 -0.35%
2024-07-25 0 9.865 9.865 9.870 9.800 10.09 2,153,600 21,275,575 9.8791 9.865 9.865 9.870 9.800 10.09 2,153,600 9.8791 -3.47%
2024-07-24 0 10.22 10.20 10.23 10.12 10.27 1,443,700 14,701,575 10.183 10.22 10.20 10.23 10.12 10.27 1,443,700 10.183 1.19%
2024-07-23 0 10.10 10.08 10.13 10.02 10.15 1,820,700 18,421,883 10.118 10.10 10.08 10.13 10.02 10.15 1,820,700 10.118 -0.39%
2024-07-22 0 10.14 10.11 10.14 10.10 10.22 1,172,800 11,921,247 10.165 10.14 10.11 10.14 10.10 10.22 1,172,800 10.165 -1.27%
2024-07-19 0 10.27 10.25 10.27 10.22 10.60 2,855,900 29,416,243 10.300 10.27 10.25 10.27 10.22 10.60 2,855,900 10.300 -4.38%
2024-07-18 0 10.74 10.73 10.76 10.63 10.77 2,048,400 21,920,247 10.701 10.74 10.73 10.76 10.63 10.77 2,048,400 10.701 -0.37%
2024-07-17 0 10.78 10.77 10.78 10.67 10.84 2,619,000 28,184,264 10.761 10.78 10.77 10.78 10.67 10.84 2,619,000 10.761 3.16%
2024-07-16 0 10.45 10.43 10.45 10.34 10.47 1,128,000 11,722,239 10.392 10.45 10.43 10.45 10.34 10.47 1,128,000 10.392 2.45%
2024-07-15 0 10.20 10.19 10.20 10.15 10.26 617,700 6,311,005 10.217 10.20 10.19 10.20 10.15 10.26 617,700 10.217 0.29%
2024-07-12 0 10.17 10.16 10.17 10.15 10.25 3,163,400 32,292,265 10.208 10.17 10.16 10.17 10.15 10.25 3,163,400 10.208 1.75%
2024-07-11 0 9.995 9.985 9.995 9.945 10.02 252,900 2,526,453 9.9899 9.995 9.985 9.995 9.945 10.02 252,900 9.9899 0.50%
2024-07-10 0 9.945 9.930 9.955 9.890 9.960 599,900 5,947,460 9.9141 9.945 9.930 9.955 9.890 9.960 599,900 9.9141 1.17%
2024-07-09 0 9.830 9.815 9.830 9.815 9.930 519,100 5,121,997 9.8671 9.830 9.815 9.830 9.815 9.930 519,100 9.8671 -1.65%
2024-07-08 0 9.995 9.985 10.00 9.985 10.08 1,093,500 10,978,082 10.039 9.995 9.985 10.00 9.985 10.08 1,093,500 10.039 1.68%
2024-07-05 0 9.830 9.830 9.905 9.820 9.910 532,100 5,253,027 9.8723 9.830 9.830 9.905 9.820 9.910 532,100 9.8723 0.10%
2024-07-04 0 9.820 9.810 9.825 9.780 9.875 349,900 3,439,401 9.8297 9.820 9.810 9.825 9.780 9.875 349,900 9.8297 0.82%
2024-07-03 0 9.740 9.720 9.760 9.590 9.735 386,700 3,742,512 9.6781 9.740 9.720 9.760 9.590 9.735 386,700 9.6781 1.35%
2024-07-02 0 9.610 9.595 9.620 9.565 9.645 446,000 4,287,489 9.6132 9.610 9.595 9.620 9.565 9.645 446,000 9.6132 0.00%
2024-06-28 0 9.610 9.595 9.610 9.520 9.620 2,067,000 19,746,267 9.5531 9.610 9.595 9.610 9.520 9.620 2,067,000 9.5531 2.51%
2024-06-27 0 9.375 9.375 9.435 9.355 9.450 523,100 4,904,386 9.3756 9.375 9.375 9.435 9.355 9.450 523,100 9.3756 -1.42%
2024-06-26 0 9.510 9.510 9.560 9.465 9.560 547,600 5,199,962 9.4959 9.510 9.510 9.560 9.465 9.560 547,600 9.4959 -0.99%
2024-06-25 0 9.605 9.585 9.660 9.585 9.620 292,300 2,807,928 9.6063 9.605 9.585 9.660 9.585 9.620 292,300 9.6063 -0.52%
2024-06-24 0 9.655 9.620 9.700 9.570 9.680 630,800 6,062,142 9.6102 9.655 9.620 9.700 9.570 9.680 630,800 9.6102 -2.72%
2024-06-21 0 9.925 9.880 9.930 9.860 9.930 698,000 6,909,016 9.8983 9.925 9.880 9.930 9.860 9.930 698,000 9.8983 1.90%
2024-06-20 0 9.740 9.725 9.750 9.675 9.770 537,700 5,234,817 9.7356 9.740 9.725 9.750 9.675 9.770 537,700 9.7356 0.52%
2024-06-19 0 9.690 9.670 9.690 9.645 9.690 626,500 6,056,405 9.6670 9.690 9.670 9.690 9.645 9.690 626,500 9.6670 1.57%
2024-06-18 0 9.540 9.520 9.535 9.540 9.620 152,000 1,457,720 9.5903 9.540 9.520 9.535 9.540 9.620 152,000 9.5903 -0.21%
2024-06-17 0 9.560 9.530 9.600 9.550 9.650 526,900 5,059,847 9.6030 9.560 9.530 9.600 9.550 9.650 526,900 9.6030 -0.05%
2024-06-14 0 9.565 9.545 9.605 9.450 9.565 254,400 2,416,218 9.4977 9.565 9.545 9.605 9.450 9.565 254,400 9.4977 -0.16%
2024-06-13 0 9.580 9.570 9.580 9.495 9.590 2,271,000 21,678,884 9.5460 9.580 9.570 9.580 9.495 9.590 2,271,000 9.5460 0.26%
2024-06-12 0 9.555 9.540 9.590 9.500 9.570 1,108,900 10,576,727 9.5380 9.555 9.540 9.590 9.500 9.570 1,108,900 9.5380 0.79%
2024-06-11 0 9.480 9.480 9.495 9.425 9.790 2,453,700 23,256,235 9.4780 9.480 9.480 9.495 9.425 9.790 2,453,700 9.4780 -5.95%
2024-06-07 0 10.08 10.07 10.08 10.03 10.19 587,200 5,926,361 10.093 10.08 10.07 10.08 10.03 10.19 587,200 10.093 1.41%
2024-06-06 0 9.940 9.940 9.990 9.940 10.08 1,060,300 10,627,254 10.023 9.940 9.940 9.990 9.940 10.08 1,060,300 10.023 2.16%
2024-06-05 0 9.730 9.730 9.750 9.695 9.820 820,200 7,997,285 9.7504 9.730 9.730 9.750 9.695 9.820 820,200 9.7504 -0.76%
2024-06-04 0 9.805 9.805 9.850 9.710 9.910 689,000 6,803,015 9.8738 9.805 9.805 9.850 9.710 9.910 689,000 9.8738 1.03%
2024-06-03 0 9.705 9.695 9.725 9.625 9.840 1,108,700 10,752,358 9.6982 9.705 9.695 9.725 9.625 9.840 1,108,700 9.6982 -1.42%
2024-05-31 0 9.845 9.840 9.890 9.820 9.900 348,300 3,436,601 9.8668 9.845 9.840 9.890 9.820 9.900 348,300 9.8668 0.46%
2024-05-30 0 9.800 9.765 9.790 9.695 9.940 798,600 7,805,005 9.7734 9.800 9.765 9.790 9.695 9.940 798,600 9.7734 -1.41%
2024-05-29 0 9.940 9.945 9.970 9.930 10.01 366,900 3,661,105 9.9785 9.940 9.945 9.970 9.930 10.01 366,900 9.9785 0.51%
2024-05-28 0 9.890 9.880 9.900 9.870 10.00 1,525,600 15,189,282 9.9563 9.890 9.880 9.900 9.870 10.00 1,525,600 9.9563 -0.05%
2024-05-27 0 9.895 9.890 9.960 9.835 9.905 2,258,100 22,278,767 9.8662 9.895 9.890 9.960 9.835 9.905 2,258,100 9.8662 0.61%
2024-05-24 0 9.835 9.820 9.860 9.725 9.980 1,327,100 13,010,726 9.8039 9.835 9.820 9.860 9.725 9.980 1,327,100 9.8039 -1.55%
2024-05-23 0 9.990 9.980 10.00 9.980 10.20 2,971,400 29,910,164 10.066 9.990 9.980 10.00 9.980 10.20 2,971,400 10.066 -5.13%
2024-05-22 0 10.53 10.48 10.53 10.48 10.60 2,431,000 25,558,118 10.513 10.53 10.48 10.53 10.48 10.60 2,431,000 10.513 0.00%
2024-05-21 0 10.53 10.53 10.54 10.42 10.67 1,976,600 20,825,111 10.536 10.53 10.53 10.54 10.42 10.67 1,976,600 10.536 -1.96%
2024-05-20 0 10.74 10.74 10.75 10.61 10.81 3,796,200 40,573,381 10.688 10.74 10.74 10.75 10.61 10.81 3,796,200 10.688 5.09%
2024-05-17 0 10.22 10.22 10.24 10.15 10.26 1,041,000 10,608,674 10.191 10.22 10.22 10.24 10.15 10.26 1,041,000 10.191 -0.68%
2024-05-16 0 10.29 10.25 10.31 10.25 10.35 2,190,300 22,540,276 10.291 10.29 10.25 10.31 10.25 10.35 2,190,300 10.291 3.73%
2024-05-14 0 9.920 9.920 9.925 9.855 9.920 536,400 5,306,904 9.8936 9.920 9.920 9.925 9.855 9.920 536,400 9.8936 -0.50%
2024-05-13 0 9.970 9.965 10.00 9.950 10.14 728,500 7,299,337 10.020 9.970 9.965 10.00 9.950 10.14 728,500 10.020 -1.58%
2024-05-10 0 10.13 10.13 10.15 9.965 10.15 1,795,500 18,024,592 10.039 10.13 10.13 10.15 9.965 10.15 1,795,500 10.039 5.03%
2024-05-09 0 9.645 9.645 9.695 9.635 9.725 510,700 4,931,130 9.6556 9.645 9.645 9.695 9.635 9.725 510,700 9.6556 0.05%
2024-05-08 0 9.640 9.620 9.700 9.640 9.750 495,100 4,797,000 9.6890 9.640 9.620 9.700 9.640 9.750 495,100 9.6890 -1.13%
2024-05-07 0 9.750 9.750 9.760 9.740 9.820 416,600 4,071,991 9.7743 9.750 9.750 9.760 9.740 9.820 416,600 9.7743 -0.31%
2024-05-06 0 9.780 9.780 9.800 9.640 9.795 1,383,500 13,414,572 9.6961 9.780 9.780 9.800 9.640 9.795 1,383,500 9.6961 2.03%
2024-05-03 0 9.585 9.580 9.585 9.580 9.670 1,306,800 12,559,106 9.6106 9.585 9.580 9.585 9.580 9.670 1,306,800 9.6106 -0.88%
2024-05-02 0 9.670 9.670 9.690 9.660 10.05 1,655,000 16,106,844 9.7322 9.670 9.670 9.690 9.660 10.05 1,655,000 9.7322 -0.92%
2024-04-30 0 9.760 9.765 9.820 9.750 9.930 1,843,100 18,086,874 9.8133 9.760 9.765 9.820 9.750 9.930 1,843,100 9.8133 -1.81%
2024-04-29 0 9.940 9.900 9.960 9.810 9.965 827,700 8,169,418 9.8700 9.940 9.900 9.960 9.810 9.965 827,700 9.8700 -1.09%
2024-04-26 0 10.05 10.02 10.05 9.900 10.05 1,443,900 14,388,900 9.9653 10.05 10.02 10.05 9.900 10.05 1,443,900 9.9653 1.93%
2024-04-25 0 9.860 9.860 9.890 9.680 9.860 1,936,100 18,936,213 9.7806 9.860 9.860 9.890 9.680 9.860 1,936,100 9.7806 0.31%
2024-04-24 0 9.830 9.825 9.840 9.780 9.900 1,191,600 11,740,899 9.8531 9.830 9.825 9.840 9.780 9.900 1,191,600 9.8531 0.98%
2024-04-23 0 9.735 9.725 9.735 9.635 9.980 2,990,600 29,073,156 9.7215 9.735 9.725 9.735 9.635 9.980 2,990,600 9.7215 -4.37%
2024-04-22 0 10.18 10.18 10.20 10.10 10.35 3,313,400 33,899,277 10.231 10.18 10.18 10.20 10.10 10.35 3,313,400 10.231 -2.21%
2024-04-19 0 10.41 10.37 10.41 10.34 10.68 2,623,500 27,576,842 10.511 10.41 10.37 10.41 10.34 10.68 2,623,500 10.511 0.68%
2024-04-18 0 10.34 10.26 10.34 10.22 10.37 1,455,100 14,968,771 10.287 10.34 10.26 10.34 10.22 10.37 1,455,100 10.287 -0.39%
2024-04-17 0 10.38 10.39 10.40 10.31 10.42 791,700 8,214,654 10.376 10.38 10.39 10.40 10.31 10.42 791,700 10.376 1.47%
2024-04-16 0 10.23 10.23 10.24 10.22 10.44 1,681,900 17,434,625 10.366 10.23 10.23 10.24 10.22 10.44 1,681,900 10.366 0.89%
2024-04-15 0 10.14 10.11 10.14 10.11 10.34 3,044,900 30,951,647 10.165 10.14 10.11 10.14 10.11 10.34 3,044,900 10.165 -3.80%
2024-04-12 0 10.54 10.52 10.54 10.35 10.55 4,074,400 42,677,697 10.475 10.54 10.52 10.54 10.35 10.55 4,074,400 10.475 5.40%
2024-04-11 0 10.00 9.990 10.00 9.980 10.09 1,817,800 18,221,270 10.024 10.00 9.990 10.00 9.980 10.09 1,817,800 10.024 -1.57%
2024-04-10 0 10.16 10.14 10.16 10.01 10.21 1,778,200 18,039,268 10.145 10.16 10.14 10.16 10.01 10.21 1,778,200 10.145 -0.20%
2024-04-09 0 10.18 10.18 10.19 10.04 10.18 3,325,700 33,627,962 10.112 10.18 10.18 10.19 10.04 10.18 3,325,700 10.112 1.50%
2024-04-08 0 10.03 10.02 10.03 9.755 10.13 6,672,700 66,643,681 9.9875 10.03 10.02 10.03 9.755 10.13 6,672,700 9.9875 4.26%
2024-04-05 0 9.620 9.600 9.620 9.430 9.630 5,491,600 52,275,701 9.5192 9.620 9.600 9.620 9.430 9.630 5,491,600 9.5192 1.48%
2024-04-03 0 9.480 9.450 9.480 9.455 9.615 8,487,100 81,045,846 9.5493 9.480 9.450 9.480 9.455 9.615 8,487,100 9.5493 1.34%
2024-04-02 0 9.355 9.355 9.360 9.220 9.365 6,030,000 56,167,976 9.3148 9.355 9.355 9.360 9.220 9.365 6,030,000 9.3148 5.71%
2024-03-28 0 8.850 8.845 8.850 8.795 8.910 2,144,400 19,009,434 8.8647 8.850 8.845 8.850 8.795 8.910 2,144,400 8.8647 1.09%
2024-03-27 0 8.755 8.735 8.760 8.700 8.755 990,800 8,656,246 8.7366 8.755 8.735 8.760 8.700 8.755 990,800 8.7366 0.52%
2024-03-26 0 8.710 8.710 8.715 8.665 8.715 1,028,800 8,944,770 8.6944 8.710 8.710 8.715 8.665 8.715 1,028,800 8.6944 0.75%
2024-03-25 0 8.645 8.645 8.680 8.640 8.845 1,395,600 12,137,159 8.6967 8.645 8.645 8.680 8.640 8.845 1,395,600 8.6967 -0.35%
2024-03-22 0 8.675 8.665 8.690 8.630 8.895 2,242,700 19,527,299 8.7070 8.675 8.665 8.690 8.630 8.895 2,242,700 8.7070 -3.45%
2024-03-21 0 8.985 8.975 8.985 8.900 9.005 8,087,800 72,582,413 8.9743 8.985 8.975 8.985 8.900 9.005 8,087,800 8.9743 4.54%
2024-03-20 0 8.595 8.580 8.595 8.590 8.620 1,130,100 9,720,643 8.6016 8.595 8.580 8.595 8.590 8.620 1,130,100 8.6016 0.23%
2024-03-19 0 8.575 8.550 8.595 8.565 8.630 1,129,300 9,714,119 8.6019 8.575 8.550 8.595 8.565 8.630 1,129,300 8.6019 0.35%
2024-03-18 0 8.545 8.545 8.550 8.500 8.635 1,998,100 17,046,535 8.5314 8.545 8.545 8.550 8.500 8.635 1,998,100 8.5314 -1.61%
2024-03-15 0 8.685 8.680 8.685 8.635 8.700 1,253,200 10,857,122 8.6635 8.685 8.680 8.685 8.635 8.700 1,253,200 8.6635 0.00%
2024-03-14 0 8.685 8.650 8.660 8.680 8.805 1,730,000 15,078,247 8.7157 8.685 8.650 8.660 8.680 8.805 1,730,000 8.7157 0.64%
2024-03-13 0 8.630 8.610 8.635 8.585 8.650 2,504,400 21,597,691 8.6239 8.630 8.610 8.635 8.585 8.650 2,504,400 8.6239 -1.60%
2024-03-12 0 8.770 8.770 8.775 8.745 8.820 4,668,000 41,023,206 8.7882 8.770 8.770 8.775 8.745 8.820 4,668,000 8.7882 -0.57%
2024-03-11 0 8.820 8.820 8.825 8.750 8.820 7,400,800 65,107,176 8.7973 8.820 8.820 8.825 8.750 8.820 7,400,800 8.7973 1.91%
2024-03-08 0 8.655 8.640 8.655 8.605 8.665 2,301,100 19,872,125 8.6359 8.655 8.640 8.655 8.605 8.665 2,301,100 8.6359 0.46%
2024-03-07 0 8.615 8.615 8.620 8.445 8.645 3,378,546 29,000,965 8.5839 8.615 8.615 8.620 8.445 8.645 3,378,546 8.5839 2.44%
2024-03-06 0 8.410 8.410 8.420 8.380 8.435 3,079,900 25,865,804 8.3983 8.410 8.410 8.420 8.380 8.435 3,079,900 8.3983 1.26%
2024-03-05 0 8.305 8.305 8.310 8.235 8.345 3,264,400 27,099,742 8.3016 8.305 8.305 8.310 8.235 8.345 3,264,400 8.3016 2.40%
2024-03-04 0 8.110 8.105 8.110 8.040 8.110 2,052,800 16,552,220 8.0632 8.110 8.105 8.110 8.040 8.110 2,052,800 8.0632 4.11%
2024-03-01 0 7.790 7.770 7.785 7.740 7.800 442,500 3,445,117 7.7856 7.790 7.770 7.785 7.740 7.800 442,500 7.7856 0.84%
2024-02-29 0 7.725 7.720 7.750 7.710 7.725 177,600 1,370,608 7.7174 7.725 7.720 7.750 7.710 7.725 177,600 7.7174 0.91%
2024-02-28 0 7.655 7.655 7.670 7.655 7.700 295,600 2,269,430 7.6774 7.655 7.655 7.670 7.655 7.700 295,600 7.6774 -0.84%
2024-02-27 0 7.720 7.715 7.720 7.690 7.720 260,800 2,008,400 7.7009 7.720 7.715 7.720 7.690 7.720 260,800 7.7009 0.06%
2024-02-26 0 7.715 7.710 7.715 7.685 7.715 302,000 2,326,136 7.7024 7.715 7.710 7.715 7.685 7.715 302,000 7.7024 1.38%
2024-02-23 0 7.610 7.610 7.650 7.590 7.655 216,200 1,647,089 7.6184 7.610 7.610 7.650 7.590 7.655 216,200 7.6184 -1.10%
2024-02-22 0 7.695 7.685 7.695 7.650 7.695 262,800 2,014,279 7.6647 7.695 7.685 7.695 7.650 7.695 262,800 7.6647 0.26%
2024-02-21 0 7.675 7.670 7.680 7.650 7.695 286,300 2,198,141 7.6778 7.675 7.670 7.680 7.650 7.695 286,300 7.6778 0.66%
2024-02-20 0 7.625 7.620 7.695 7.590 7.630 242,300 1,843,732 7.6093 7.625 7.620 7.695 7.590 7.630 242,300 7.6093 0.07%
2024-02-19 0 7.620 7.620 7.630 7.510 7.635 310,600 2,366,367 7.6187 7.620 7.620 7.630 7.510 7.635 310,600 7.6187 1.46%
2024-02-16 0 7.510 7.510 7.530 7.490 7.520 835,700 6,271,006 7.5039 7.510 7.510 7.530 7.490 7.520 835,700 7.5039 1.28%
2024-02-15 0 7.415 7.410 7.485 7.395 7.420 482,650 3,577,825 7.4129 7.415 7.410 7.485 7.395 7.420 482,650 7.4129 0.27%
2024-02-14 0 7.395 7.395 7.400 7.325 7.450 1,104,000 8,181,101 7.4104 7.395 7.395 7.400 7.325 7.450 1,104,000 7.4104 -4.52%
2024-02-09 0 7.745 7.740 7.755 7.740 7.755 191,800 1,486,154 7.7485 7.745 7.740 7.755 7.740 7.755 191,800 7.7485 0.13%
2024-02-08 0 7.735 7.665 7.760 7.725 7.780 459,450 3,557,779 7.7436 7.735 7.665 7.760 7.725 7.780 459,450 7.7436 -0.45%
2024-02-07 0 7.770 7.765 7.835 7.700 7.770 311,500 2,416,704 7.7583 7.770 7.765 7.835 7.700 7.770 311,500 7.7583 0.91%
2024-02-06 0 7.700 7.700 7.725 7.680 7.725 621,800 4,788,689 7.7013 7.700 7.700 7.725 7.680 7.725 621,800 7.7013 -0.13%
2024-02-05 0 7.710 7.705 7.710 7.710 7.825 445,400 3,453,241 7.7531 7.710 7.705 7.710 7.710 7.825 445,400 7.7531 -2.71%
2024-02-02 0 7.925 7.925 7.935 7.890 7.940 447,900 3,549,347 7.9244 7.925 7.925 7.935 7.890 7.940 447,900 7.9244 1.28%
2024-02-01 0 7.825 7.825 7.835 7.815 7.875 423,300 3,321,017 7.8455 7.825 7.825 7.835 7.815 7.875 423,300 7.8455 0.45%
2024-01-31 0 7.790 7.785 7.795 7.765 7.810 579,500 4,510,320 7.7831 7.790 7.785 7.795 7.765 7.810 579,500 7.7831 -0.19%
2024-01-30 0 7.805 7.775 7.830 7.740 7.815 2,169,100 16,851,729 7.7690 7.805 7.775 7.830 7.740 7.815 2,169,100 7.7690 0.71%
2024-01-29 0 7.750 7.750 7.800 7.680 7.770 664,300 5,137,916 7.7343 7.750 7.750 7.800 7.680 7.770 664,300 7.7343 0.85%
2024-01-26 0 7.685 7.680 7.700 7.670 7.700 185,200 1,423,303 7.6852 7.685 7.680 7.700 7.670 7.700 185,200 7.6852 0.46%
2024-01-25 0 7.650 7.645 7.650 7.630 7.700 621,100 4,748,670 7.6456 7.650 7.645 7.650 7.630 7.700 621,100 7.6456 -1.42%
2024-01-24 0 7.760 7.725 7.770 7.725 7.770 638,000 4,942,355 7.7466 7.760 7.725 7.770 7.725 7.770 638,000 7.7466 -0.32%
2024-01-23 0 7.785 7.740 7.785 7.685 7.805 1,058,400 8,227,913 7.7739 7.785 7.740 7.785 7.685 7.805 1,058,400 7.7739 0.97%
2024-01-22 0 7.710 7.650 7.715 7.685 7.775 849,500 6,569,661 7.7336 7.710 7.650 7.715 7.685 7.775 849,500 7.7336 -0.71%
2024-01-19 0 7.765 7.740 7.780 7.700 7.770 766,400 5,921,992 7.7270 7.765 7.740 7.780 7.700 7.770 766,400 7.7270 1.57%
2024-01-18 0 7.645 7.645 7.650 7.590 7.700 1,376,000 10,483,498 7.6188 7.645 7.645 7.650 7.590 7.700 1,376,000 7.6188 -1.35%
2024-01-17 0 7.750 7.735 7.755 7.690 7.900 1,122,200 8,689,892 7.7436 7.750 7.735 7.755 7.690 7.900 1,122,200 7.7436 -2.39%
2024-01-16 0 7.940 7.920 7.945 7.930 7.970 565,800 4,492,083 7.9393 7.940 7.920 7.945 7.930 7.970 565,800 7.9393 -0.44%
2024-01-15 0 7.975 7.930 7.990 7.930 8.000 453,400 3,617,917 7.9795 7.975 7.930 7.990 7.930 8.000 453,400 7.9795 1.46%
2024-01-12 0 7.860 7.860 7.870 7.815 7.870 350,400 2,746,336 7.8377 7.860 7.860 7.870 7.815 7.870 350,400 7.8377 0.32%
2024-01-11 0 7.835 7.825 7.860 7.770 7.835 218,700 1,707,877 7.8092 7.835 7.825 7.860 7.770 7.835 218,700 7.8092 0.26%
2024-01-10 0 7.815 7.815 7.820 7.760 7.820 518,100 4,034,576 7.7873 7.815 7.815 7.820 7.760 7.820 518,100 7.7873 -0.45%
2024-01-09 0 7.850 7.840 7.855 7.810 7.855 448,100 3,508,166 7.8290 7.850 7.840 7.855 7.810 7.855 448,100 7.8290 0.38%
2024-01-08 0 7.820 7.820 7.825 7.795 7.920 2,396,700 18,790,932 7.8403 7.820 7.820 7.825 7.795 7.920 2,396,700 7.8403 -1.14%
2024-01-05 0 7.910 7.905 7.910 7.895 7.945 495,300 3,923,809 7.9221 7.910 7.905 7.910 7.895 7.945 495,300 7.9221 -0.38%
2024-01-04 0 7.940 7.940 7.980 7.880 8.075 585,700 4,642,649 7.9267 7.940 7.940 7.980 7.880 8.075 585,700 7.9267 -1.67%
2024-01-03 0 8.075 8.070 8.080 8.060 8.130 548,100 4,431,517 8.0852 8.075 8.070 8.080 8.060 8.130 548,100 8.0852 -1.10%
2024-01-02 0 8.165 8.155 8.180 8.090 8.180 900,900 7,341,600 8.1492 8.165 8.155 8.180 8.090 8.180 900,900 8.1492 0.18%
2023-12-29 0 8.150 8.140 8.155 8.120 8.190 855,100 6,964,360 8.1445 8.150 8.140 8.155 8.120 8.190 855,100 8.1445 -1.39%
2023-12-28 0 8.265 8.260 8.270 8.240 8.285 1,374,800 11,363,315 8.2654 8.265 8.260 8.270 8.240 8.285 1,374,800 8.2654 1.79%
2023-12-27 0 8.120 8.110 8.120 8.090 8.135 1,073,500 8,712,392 8.1159 8.120 8.110 8.120 8.090 8.135 1,073,500 8.1159 1.50%
2023-12-22 0 8.000 7.995 8.010 7.975 8.005 1,192,400 9,532,814 7.9946 8.000 7.995 8.010 7.975 8.005 1,192,400 7.9946 1.59%
2023-12-21 0 7.875 7.875 7.900 7.870 7.900 379,200 2,986,908 7.8769 7.875 7.875 7.900 7.870 7.900 379,200 7.8769 -0.88%
2023-12-20 0 7.945 7.940 7.945 7.900 7.955 316,900 2,512,010 7.9268 7.945 7.940 7.945 7.900 7.955 316,900 7.9268 1.73%
2023-12-19 0 7.810 7.800 7.810 7.790 7.820 228,300 1,781,207 7.8020 7.810 7.800 7.810 7.790 7.820 228,300 7.8020 0.19%
2023-12-18 0 7.795 7.795 7.805 7.765 7.820 437,900 3,412,705 7.7933 7.795 7.795 7.805 7.765 7.820 437,900 7.7933 -1.64%
2023-12-15 0 7.925 7.920 7.925 7.875 7.995 693,200 5,482,596 7.9091 7.925 7.920 7.925 7.875 7.995 693,200 7.9091 0.44%
2023-12-14 0 7.890 7.865 7.890 7.855 7.910 2,004,400 15,782,648 7.8740 7.890 7.865 7.890 7.855 7.910 2,004,400 7.8740 5.34%
2023-12-13 0 7.490 7.485 7.490 7.440 7.500 484,300 3,618,975 7.4726 7.490 7.485 7.490 7.440 7.500 484,300 7.4726 -0.86%
2023-12-12 0 7.555 7.555 7.575 7.500 7.555 460,200 3,463,256 7.5255 7.555 7.555 7.575 7.500 7.555 460,200 7.5255 -0.40%
2023-12-11 0 7.585 7.580 7.585 7.585 7.880 1,768,900 13,508,255 7.6365 7.585 7.580 7.585 7.585 7.880 1,768,900 7.6365 -3.87%
2023-12-08 0 7.890 7.890 7.900 7.880 7.915 505,400 3,991,405 7.8975 7.890 7.890 7.900 7.880 7.915 505,400 7.8975 -0.06%
2023-12-07 0 7.895 7.895 7.935 7.860 7.895 341,000 2,685,420 7.8751 7.895 7.895 7.935 7.860 7.895 341,000 7.8751 -0.50%
2023-12-06 0 7.935 7.930 7.935 7.785 7.940 591,200 4,646,857 7.8600 7.935 7.930 7.935 7.785 7.940 591,200 7.8600 0.06%
2023-12-05 0 7.930 7.920 7.930 7.915 8.095 909,400 7,225,248 7.9451 7.930 7.920 7.930 7.915 8.095 909,400 7.9451 -2.94%
2023-12-04 0 8.170 8.165 8.170 8.160 8.395 4,446,600 37,075,384 8.3379 8.170 8.165 8.170 8.160 8.395 4,446,600 8.3379 2.32%
2023-12-01 0 7.985 7.980 7.990 7.980 8.015 793,100 6,345,368 8.0007 7.985 7.980 7.990 7.980 8.015 793,100 8.0007 -0.31%
2023-11-30 0 8.010 8.005 8.010 8.005 8.045 1,059,100 8,503,403 8.0289 8.010 8.005 8.010 8.005 8.045 1,059,100 8.0289 0.00%
2023-11-29 0 8.010 8.000 8.010 8.000 8.075 2,749,600 22,098,132 8.0369 8.010 8.000 8.010 8.000 8.075 2,749,600 8.0369 2.89%
2023-11-28 0 7.785 7.775 7.785 7.780 7.805 827,800 6,450,822 7.7927 7.785 7.775 7.785 7.780 7.805 827,800 7.7927 0.39%
2023-11-27 0 7.755 7.760 7.770 7.735 7.795 715,900 5,555,740 7.7605 7.755 7.760 7.770 7.735 7.795 715,900 7.7605 1.64%
2023-11-24 0 7.630 7.630 7.640 7.625 7.640 461,700 3,524,496 7.6337 7.630 7.630 7.640 7.625 7.640 461,700 7.6337 -0.52%
2023-11-23 0 7.670 7.630 7.670 7.615 7.670 422,300 3,229,974 7.6485 7.670 7.630 7.670 7.615 7.670 422,300 7.6485 -0.58%
2023-11-22 0 7.715 7.715 7.730 7.660 7.720 887,000 6,815,947 7.6843 7.715 7.715 7.730 7.660 7.720 887,000 7.6843 1.11%
2023-11-21 0 7.630 7.620 7.635 7.600 7.640 443,500 3,380,099 7.6214 7.630 7.620 7.635 7.600 7.640 443,500 7.6214 1.26%
2023-11-20 0 7.535 7.530 7.540 7.530 7.600 371,600 2,806,133 7.5515 7.535 7.530 7.540 7.530 7.600 371,600 7.5515 -0.86%
2023-11-17 0 7.600 7.600 7.620 7.565 7.600 791,000 5,998,751 7.5838 7.600 7.600 7.620 7.565 7.600 791,000 7.5838 2.08%
2023-11-16 0 7.445 7.445 7.500 7.385 7.540 311,400 2,307,604 7.4104 7.445 7.445 7.500 7.385 7.540 311,400 7.4104 -0.53%
2023-11-15 0 7.485 7.480 7.490 7.405 7.490 325,000 2,425,444 7.4629 7.485 7.480 7.490 7.405 7.490 325,000 7.4629 2.39%
2023-11-14 0 7.310 7.300 7.320 7.295 7.320 345,300 2,522,099 7.3041 7.310 7.300 7.320 7.295 7.320 345,300 7.3041 0.76%
2023-11-13 0 7.255 7.230 7.265 7.225 7.275 461,900 3,351,590 7.2561 7.255 7.230 7.265 7.225 7.275 461,900 7.2561 -1.83%
2023-11-10 0 7.390 7.390 7.405 7.385 7.425 296,200 2,193,661 7.4060 7.390 7.390 7.405 7.385 7.425 296,200 7.4060 0.48%
2023-11-09 0 7.355 7.350 7.380 7.340 7.395 508,400 3,741,013 7.3584 7.355 7.350 7.380 7.340 7.395 508,400 7.3584 -1.93%
2023-11-08 0 7.500 7.495 7.500 7.485 7.525 511,100 3,833,915 7.5013 7.500 7.495 7.500 7.485 7.525 511,100 7.5013 -0.27%
2023-11-07 0 7.520 7.520 7.525 7.505 7.570 696,900 5,255,627 7.5414 7.520 7.520 7.525 7.505 7.570 696,900 7.5414 -1.44%
2023-11-06 0 7.630 7.565 7.635 7.620 7.705 1,365,200 10,469,108 7.6686 7.630 7.565 7.635 7.620 7.705 1,365,200 7.6686 -0.46%
2023-11-03 0 7.665 7.650 7.670 7.635 7.680 707,500 5,418,816 7.6591 7.665 7.650 7.670 7.635 7.680 707,500 7.6591 0.13%
2023-11-02 0 7.655 7.645 7.660 7.635 7.670 333,300 2,549,722 7.6499 7.655 7.645 7.660 7.635 7.670 333,300 7.6499 0.92%
2023-11-01 0 7.585 7.585 7.605 7.585 7.650 778,400 5,923,421 7.6097 7.585 7.585 7.605 7.585 7.650 778,400 7.6097 -2.19%
2023-10-31 0 7.755 7.745 7.755 7.715 7.760 1,356,600 10,481,309 7.7262 7.755 7.745 7.755 7.715 7.760 1,356,600 7.7262 0.26%
2023-10-30 0 7.735 7.730 7.750 7.730 7.815 1,675,800 13,051,763 7.7884 7.735 7.730 7.750 7.730 7.815 1,675,800 7.7884 0.72%
2023-10-27 0 7.680 7.680 7.685 7.650 7.700 785,400 6,030,846 7.6787 7.680 7.680 7.685 7.650 7.700 785,400 7.6787 -0.39%
2023-10-26 0 7.710 7.705 7.710 7.650 7.710 1,012,000 7,775,386 7.6832 7.710 7.705 7.710 7.650 7.710 1,012,000 7.6832 1.92%
2023-10-25 0 7.565 7.555 7.575 7.560 7.620 1,845,000 13,992,669 7.5841 7.565 7.555 7.575 7.560 7.620 1,845,000 7.5841 -0.53%
2023-10-24 0 7.605 7.595 7.605 7.600 7.640 1,179,900 8,984,452 7.6146 7.605 7.595 7.605 7.600 7.640 1,179,900 7.6146 -0.46%
2023-10-20 0 7.640 7.640 7.650 7.540 7.660 2,233,800 17,032,674 7.6250 7.640 7.640 7.650 7.540 7.660 2,233,800 7.6250 2.90%
2023-10-19 0 7.425 7.400 7.420 7.390 7.445 1,181,900 8,761,578 7.4131 7.425 7.400 7.420 7.390 7.445 1,181,900 7.4131 1.02%
2023-10-18 0 7.350 7.340 7.360 7.275 7.365 1,133,100 8,314,924 7.3382 7.350 7.340 7.360 7.275 7.365 1,133,100 7.3382 2.01%
2023-10-17 0 7.205 7.190 7.205 7.140 7.205 620,800 4,450,608 7.1691 7.205 7.190 7.205 7.140 7.205 620,800 7.1691 1.05%
2023-10-16 0 7.130 7.115 7.140 7.110 7.225 1,618,200 11,626,181 7.1846 7.130 7.115 7.140 7.110 7.225 1,618,200 7.1846 2.89%
2023-10-13 0 6.930 6.925 6.950 6.735 6.930 607,500 4,172,504 6.8683 6.930 6.925 6.950 6.735 6.930 607,500 6.8683 0.36%
2023-10-12 0 6.905 6.905 6.910 6.825 6.930 1,271,100 8,774,158 6.9028 6.905 6.905 6.910 6.825 6.930 1,271,100 6.9028 1.10%
2023-10-11 0 6.830 6.830 6.840 6.760 6.835 409,100 2,775,425 6.7842 6.830 6.830 6.840 6.760 6.835 409,100 6.7842 1.19%
2023-10-10 0 6.750 6.750 6.775 6.740 6.820 1,060,300 7,203,952 6.7943 6.750 6.750 6.775 6.740 6.820 1,060,300 6.7943 0.45%
2023-10-09 0 6.720 6.720 6.730 6.700 6.750 581,400 3,909,741 6.7247 6.720 6.720 6.730 6.700 6.750 581,400 6.7247 3.23%
2023-10-06 0 6.510 6.510 6.515 6.500 6.535 1,054,600 6,870,048 6.5144 6.510 6.510 6.515 6.500 6.535 1,054,600 6.5144 0.08%
2023-10-05 0 6.505 6.505 6.575 6.500 6.565 609,600 3,988,842 6.5434 6.505 6.505 6.575 6.500 6.565 609,600 6.5434 -0.31%
2023-10-04 0 6.525 6.525 6.575 6.490 6.600 1,401,000 9,133,451 6.5192 6.525 6.525 6.575 6.490 6.600 1,401,000 6.5192 -0.31%
2023-10-03 0 6.545 6.550 6.570 6.480 6.700 2,651,700 17,306,294 6.5265 6.545 6.550 6.570 6.480 6.700 2,651,700 6.5265 -5.42%
2023-09-29 0 6.920 6.920 6.930 6.835 6.920 1,936,900 13,298,735 6.8660 6.920 6.920 6.930 6.835 6.920 1,936,900 6.8660 -0.14%
2023-09-28 0 6.930 6.920 7.000 6.905 6.985 1,331,900 9,213,490 6.9176 6.930 6.920 7.000 6.905 6.985 1,331,900 6.9176 -2.12%
2023-09-27 0 7.080 7.080 7.090 7.070 7.200 1,161,700 8,239,143 7.0923 7.080 7.080 7.090 7.070 7.200 1,161,700 7.0923 -1.67%
2023-09-26 0 7.200 7.195 7.200 7.180 7.280 338,900 2,437,995 7.1938 7.200 7.195 7.200 7.180 7.280 338,900 7.1938 -0.96%
2023-09-25 0 7.270 7.265 7.285 7.255 7.300 154,100 1,121,126 7.2753 7.270 7.265 7.285 7.255 7.300 154,100 7.2753 -0.82%
2023-09-22 0 7.330 7.325 7.375 7.285 7.330 592,800 4,329,970 7.3043 7.330 7.325 7.375 7.285 7.330 592,800 7.3043 0.21%
2023-09-21 0 7.315 7.310 7.315 7.310 7.340 326,000 2,386,045 7.3192 7.315 7.310 7.315 7.310 7.340 326,000 7.3192 -0.34%
2023-09-20 0 7.340 7.340 7.370 7.335 7.360 148,200 1,089,160 7.3493 7.340 7.340 7.370 7.335 7.360 148,200 7.3493 -0.54%
2023-09-19 0 7.380 7.375 7.400 7.350 7.400 1,047,900 7,738,737 7.3850 7.380 7.375 7.400 7.350 7.400 1,047,900 7.3850 0.68%
2023-09-18 0 7.330 7.320 7.400 7.305 7.350 1,004,400 7,345,298 7.3131 7.330 7.320 7.400 7.305 7.350 1,004,400 7.3131 0.89%
2023-09-15 0 7.265 7.265 7.280 7.235 7.285 544,300 3,951,538 7.2599 7.265 7.265 7.280 7.235 7.285 544,300 7.2599 1.18%
2023-09-14 0 7.180 7.175 7.180 7.175 7.230 302,100 2,173,554 7.1948 7.180 7.175 7.180 7.175 7.230 302,100 7.1948 -0.76%
2023-09-13 0 7.235 7.230 7.295 7.200 7.300 419,700 3,032,135 7.2245 7.235 7.230 7.295 7.200 7.300 419,700 7.2245 -0.75%
2023-09-12 0 7.290 7.280 7.310 7.290 7.320 178,300 1,302,182 7.3033 7.290 7.280 7.310 7.290 7.320 178,300 7.3033 -1.02%
2023-09-11 0 7.365 7.355 7.435 7.305 7.375 186,900 1,374,372 7.3535 7.365 7.355 7.435 7.305 7.375 186,900 7.3535 1.03%
2023-09-07 0 7.290 7.285 7.295 7.290 7.315 232,000 1,693,377 7.2990 7.290 7.285 7.295 7.290 7.315 232,000 7.2990 -0.82%
2023-09-06 0 7.350 7.345 7.375 7.325 7.400 186,300 1,371,316 7.3608 7.350 7.345 7.375 7.325 7.400 186,300 7.3608 -1.21%
2023-09-05 0 7.440 7.430 7.445 7.430 7.460 410,100 3,053,151 7.4449 7.440 7.430 7.445 7.430 7.460 410,100 7.4449 -0.80%
2023-09-04 0 7.500 7.505 7.515 7.500 7.525 507,300 3,810,366 7.5111 7.500 7.505 7.515 7.500 7.525 507,300 7.5111 -0.40%
2023-08-31 0 7.530 7.525 7.530 7.515 7.550 436,600 3,286,224 7.5269 7.530 7.525 7.530 7.515 7.550 436,600 7.5269 0.74%
2023-08-30 0 7.475 7.470 7.475 7.460 7.480 434,200 3,242,656 7.4681 7.475 7.470 7.475 7.460 7.480 434,200 7.4681 1.29%
2023-08-29 0 7.380 7.380 7.390 7.360 7.395 908,700 6,702,289 7.3757 7.380 7.380 7.390 7.360 7.395 908,700 7.3757 0.96%
2023-08-28 0 7.310 7.300 7.330 7.305 7.330 425,791 3,114,423 7.3144 7.310 7.300 7.330 7.305 7.330 425,791 7.3144 0.00%
2023-08-25 0 7.310 7.300 7.310 7.290 7.335 392,200 2,867,003 7.3101 7.310 7.300 7.310 7.290 7.335 392,200 7.3101 -0.54%
2023-08-24 0 7.350 7.345 7.365 7.330 7.370 727,600 5,350,671 7.3539 7.350 7.345 7.365 7.330 7.370 727,600 7.3539 1.66%
2023-08-23 0 7.230 7.230 7.295 7.205 7.230 175,400 1,266,490 7.2206 7.230 7.230 7.295 7.205 7.230 175,400 7.2206 0.21%
2023-08-22 0 7.215 7.215 7.280 7.145 7.215 408,000 2,928,198 7.1770 7.215 7.215 7.280 7.145 7.215 408,000 7.1770 1.55%
2023-08-21 0 7.105 7.105 7.120 7.085 7.150 458,000 3,257,347 7.1121 7.105 7.105 7.120 7.085 7.150 458,000 7.1121 -0.42%
2023-08-18 0 7.135 7.145 7.175 7.130 7.175 570,600 4,075,867 7.1431 7.135 7.145 7.175 7.130 7.175 570,600 7.1431 -0.56%
2023-08-17 0 7.175 7.175 7.200 7.125 7.200 581,200 4,158,406 7.1549 7.175 7.175 7.200 7.125 7.200 581,200 7.1549 -0.97%
2023-08-16 0 7.245 7.240 7.245 7.230 7.260 425,000 3,077,410 7.2410 7.245 7.240 7.245 7.230 7.260 425,000 7.2410 -0.07%
2023-08-15 0 7.250 7.240 7.250 7.240 7.280 988,500 7,169,789 7.2532 7.250 7.240 7.250 7.240 7.280 988,500 7.2532 -0.96%
2023-08-14 0 7.320 7.315 7.340 7.290 7.345 1,174,800 8,576,055 7.3000 7.320 7.315 7.340 7.290 7.345 1,174,800 7.3000 -0.34%
2023-08-11 0 7.345 7.340 7.690 7.310 7.345 1,932,600 14,150,125 7.3218 7.345 7.340 7.690 7.310 7.345 1,932,600 7.3218 -0.20%
2023-08-10 0 7.360 7.365 7.420 7.335 7.410 1,205,700 8,859,683 7.3482 7.360 7.365 7.420 7.335 7.410 1,205,700 7.3482 -1.21%
2023-08-09 0 7.450 7.450 7.520 7.425 7.460 228,800 1,703,104 7.4436 7.450 7.450 7.520 7.425 7.460 228,800 7.4436 0.00%
2023-08-08 0 7.450 7.445 7.520 7.450 7.485 391,500 2,924,698 7.4705 7.450 7.445 7.520 7.450 7.485 391,500 7.4705 -0.67%
2023-08-07 0 7.500 7.495 7.520 7.490 7.550 253,100 1,902,045 7.5150 7.500 7.495 7.520 7.490 7.550 253,100 7.5150 0.33%
2023-08-04 0 7.475 7.480 7.510 7.470 7.505 540,700 4,048,282 7.4871 7.475 7.480 7.510 7.470 7.505 540,700 7.4871 -0.40%
2023-08-03 0 7.505 7.505 7.520 7.460 7.550 993,200 7,433,916 7.4848 7.505 7.505 7.520 7.460 7.550 993,200 7.4848 -1.12%
2023-08-02 0 7.590 7.590 7.615 7.580 7.650 445,900 3,385,764 7.5931 7.590 7.590 7.615 7.580 7.650 445,900 7.5931 -0.78%
2023-08-01 0 7.650 7.640 7.665 7.635 7.720 2,789,100 21,388,528 7.6686 7.650 7.640 7.665 7.635 7.720 2,789,100 7.6686 0.00%
2023-07-31 0 7.650 7.650 7.670 7.640 7.685 792,000 6,056,780 7.6474 7.650 7.650 7.670 7.640 7.685 792,000 7.6474 0.46%
2023-07-28 0 7.615 7.615 7.680 7.610 7.710 693,000 5,291,291 7.6353 7.615 7.615 7.680 7.610 7.710 693,000 7.6353 -3.18%
2023-07-27 0 7.865 7.855 7.865 7.815 7.875 696,200 5,454,115 7.8341 7.865 7.855 7.865 7.815 7.875 696,200 7.8341 0.70%
2023-07-26 0 7.810 7.790 7.855 7.750 7.815 526,500 4,105,077 7.7969 7.810 7.790 7.855 7.750 7.815 526,500 7.7969 0.90%
2023-07-25 0 7.740 7.730 7.750 7.720 7.755 436,000 3,375,115 7.7411 7.740 7.730 7.750 7.720 7.755 436,000 7.7411 -0.13%
2023-07-24 0 7.750 7.745 7.780 7.720 7.775 712,500 5,519,616 7.7468 7.750 7.745 7.780 7.720 7.775 712,500 7.7468 -0.32%
2023-07-21 0 7.775 7.760 7.780 7.775 7.850 256,300 2,003,642 7.8176 7.775 7.760 7.780 7.775 7.850 256,300 7.8176 -1.33%
2023-07-20 0 7.880 7.880 7.890 7.880 7.940 738,000 5,834,531 7.9059 7.880 7.880 7.890 7.880 7.940 738,000 7.9059 -0.06%
2023-07-19 0 7.885 7.880 7.885 7.855 7.900 1,704,100 13,424,913 7.8780 7.885 7.880 7.885 7.855 7.900 1,704,100 7.8780 1.55%
2023-07-18 0 7.765 7.760 7.770 7.720 7.770 535,200 4,146,765 7.7481 7.765 7.760 7.770 7.720 7.770 535,200 7.7481 0.52%
2023-07-14 0 7.725 7.675 7.730 7.700 7.780 958,600 7,415,660 7.7359 7.725 7.675 7.730 7.700 7.780 958,600 7.7359 -0.64%
2023-07-13 0 7.775 7.770 7.780 7.680 7.780 1,138,900 8,837,777 7.7599 7.775 7.770 7.780 7.680 7.780 1,138,900 7.7599 2.57%
2023-07-12 0 7.580 7.565 7.585 7.565 7.615 446,700 3,392,495 7.5946 7.580 7.565 7.585 7.565 7.615 446,700 7.5946 0.33%
2023-07-11 0 7.555 7.535 7.550 7.490 7.600 320,200 2,412,490 7.5343 7.555 7.535 7.550 7.490 7.600 320,200 7.5343 0.87%
2023-07-10 0 7.490 7.425 7.500 7.460 7.500 133,100 995,686 7.4807 7.490 7.425 7.500 7.460 7.500 133,100 7.4807 0.88%
2023-07-07 0 7.425 7.400 7.430 7.375 7.450 364,100 2,696,221 7.4052 7.425 7.400 7.430 7.375 7.450 364,100 7.4052 -0.34%
2023-07-06 0 7.450 7.445 7.460 7.435 7.460 232,400 1,731,120 7.4489 7.450 7.445 7.460 7.435 7.460 232,400 7.4489 -0.93%
2023-07-05 0 7.520 7.380 7.535 7.475 7.520 289,700 2,172,839 7.5003 7.520 7.380 7.535 7.475 7.520 289,700 7.5003 -0.13%
2023-07-04 0 7.530 7.500 7.540 7.475 7.530 223,000 1,672,836 7.5015 7.530 7.500 7.540 7.475 7.530 223,000 7.5015 1.62%
2023-07-03 0 7.410 7.405 7.420 7.410 7.475 381,400 2,840,379 7.4472 7.410 7.405 7.420 7.410 7.475 381,400 7.4472 0.61%
2023-06-30 0 7.365 7.365 7.370 7.360 7.400 305,100 2,252,092 7.3815 7.365 7.365 7.370 7.360 7.400 305,100 7.3815 -0.07%
2023-06-29 0 7.370 7.370 7.380 7.340 7.420 478,200 3,520,136 7.3612 7.370 7.370 7.380 7.340 7.420 478,200 7.3612 -0.54%
2023-06-28 0 7.410 7.405 7.430 7.400 7.460 1,410,700 10,462,223 7.4163 7.410 7.405 7.430 7.400 7.460 1,410,700 7.4163 -2.05%
2023-06-27 0 7.565 7.565 7.570 7.535 7.570 211,100 1,593,629 7.5492 7.565 7.565 7.570 7.535 7.570 211,100 7.5492 -0.07%
2023-06-26 0 7.570 7.555 7.595 7.520 7.570 184,000 1,387,529 7.5409 7.570 7.555 7.595 7.520 7.570 184,000 7.5409 1.14%
2023-06-23 0 7.485 7.485 7.500 7.420 7.500 1,005,700 7,487,225 7.4448 7.485 7.485 7.500 7.420 7.500 1,005,700 7.4448 -1.71%
2023-06-21 0 7.615 7.610 7.655 7.595 7.690 744,600 5,680,797 7.6293 7.615 7.610 7.655 7.595 7.690 744,600 7.6293 -2.18%
2023-06-20 0 7.785 7.755 7.790 7.700 7.785 192,000 1,485,131 7.7351 7.785 7.755 7.790 7.700 7.785 192,000 7.7351 0.26%
2023-06-19 0 7.765 7.760 7.790 7.760 7.830 602,200 4,685,808 7.7811 7.765 7.760 7.790 7.760 7.830 602,200 7.7811 -0.83%
2023-06-16 0 7.830 7.830 7.850 7.770 7.840 1,166,300 9,097,200 7.8001 7.830 7.830 7.850 7.770 7.840 1,166,300 7.8001 2.82%
2023-06-15 0 7.615 7.615 7.650 7.580 7.755 1,940,100 14,782,736 7.6196 7.615 7.615 7.650 7.580 7.755 1,940,100 7.6196 -1.93%
2023-06-14 0 7.765 7.750 7.770 7.725 7.780 602,300 4,660,864 7.7384 7.765 7.750 7.770 7.725 7.780 602,300 7.7384 -1.27%
2023-06-13 0 7.865 7.860 7.865 7.815 7.885 273,400 2,144,274 7.8430 7.865 7.860 7.865 7.815 7.885 273,400 7.8430 0.06%
2023-06-12 0 7.860 7.855 7.915 7.805 7.860 107,000 836,943 7.8219 7.860 7.855 7.915 7.805 7.860 107,000 7.8219 -0.25%
2023-06-09 0 7.880 7.880 7.885 7.870 7.895 397,500 3,133,102 7.8820 7.880 7.880 7.885 7.870 7.895 397,500 7.8820 1.55%
2023-06-08 0 7.760 7.750 7.810 7.720 7.770 537,900 4,163,634 7.7405 7.760 7.750 7.810 7.720 7.770 537,900 7.7405 -0.89%
2023-06-07 0 7.830 7.830 7.845 7.825 7.910 251,600 1,983,890 7.8851 7.830 7.830 7.845 7.825 7.910 251,600 7.8851 -0.19%
2023-06-06 0 7.845 7.810 7.855 7.785 7.980 249,300 1,962,384 7.8716 7.845 7.810 7.855 7.785 7.980 249,300 7.8716 1.75%
2023-06-05 0 7.710 7.700 7.750 7.700 7.985 1,042,700 8,076,654 7.7459 7.710 7.700 7.750 7.700 7.985 1,042,700 7.7459 -3.50%
2023-06-02 0 7.990 7.975 7.995 7.975 8.050 1,082,000 8,665,376 8.0087 7.990 7.975 7.995 7.975 8.050 1,082,000 8.0087 1.91%
2023-06-01 0 7.840 7.835 7.840 7.835 7.910 292,500 2,306,061 7.8840 7.840 7.835 7.840 7.835 7.910 292,500 7.8840 0.00%
2023-05-31 0 7.840 7.830 7.860 7.820 8.000 726,800 5,720,037 7.8702 7.840 7.830 7.860 7.820 8.000 726,800 7.8702 1.49%
2023-05-30 0 7.725 7.725 7.745 7.655 7.765 643,600 4,947,704 7.6875 7.725 7.725 7.745 7.655 7.765 643,600 7.6875 -0.26%
2023-05-29 0 7.745 7.750 7.755 7.735 7.820 954,400 7,396,970 7.7504 7.745 7.750 7.755 7.735 7.820 954,400 7.7504 -1.84%
2023-05-25 0 7.890 7.890 7.900 7.850 7.985 804,100 6,325,130 7.8661 7.890 7.890 7.900 7.850 7.985 804,100 7.8661 -1.56%
2023-05-24 0 8.015 8.010 8.015 7.995 8.060 412,200 3,305,216 8.0185 8.015 8.010 8.015 7.995 8.060 412,200 8.0185 1.46%
2023-05-23 0 7.900 7.875 7.900 7.870 7.950 830,300 6,559,211 7.8998 7.900 7.875 7.900 7.870 7.950 830,300 7.8998 -1.56%
2023-05-22 0 8.025 8.025 8.030 7.975 8.055 1,560,700 12,524,109 8.0247 8.025 8.025 8.030 7.975 8.055 1,560,700 8.0247 1.01%
2023-05-19 0 7.945 7.940 7.945 7.845 7.970 1,858,300 14,682,237 7.9009 7.945 7.940 7.945 7.845 7.970 1,858,300 7.9009 -1.00%
2023-05-18 0 8.025 8.020 8.025 8.020 8.125 2,500,800 20,155,406 8.0596 8.025 8.020 8.025 8.020 8.125 2,500,800 8.0596 -1.53%
2023-05-17 0 8.150 8.150 8.190 8.135 8.240 1,439,100 11,757,493 8.1700 8.150 8.150 8.190 8.135 8.240 1,439,100 8.1700 -2.28%
2023-05-16 0 8.340 8.330 8.350 8.280 8.400 1,122,500 9,390,128 8.3654 8.340 8.330 8.350 8.280 8.400 1,122,500 8.3654 -0.89%
2023-05-15 0 8.415 8.395 8.415 8.370 8.415 566,200 4,749,793 8.3889 8.415 8.395 8.415 8.370 8.415 566,200 8.3889 1.02%
2023-05-12 0 8.330 8.320 8.330 8.310 8.390 1,669,600 13,929,180 8.3428 8.330 8.320 8.330 8.310 8.390 1,669,600 8.3428 -1.65%
2023-05-11 0 8.470 8.470 8.490 8.460 8.545 428,300 3,645,366 8.5112 8.470 8.470 8.490 8.460 8.545 428,300 8.5112 -0.70%
2023-05-10 0 8.530 8.525 8.530 8.490 8.600 687,700 5,866,729 8.5309 8.530 8.525 8.530 8.490 8.600 687,700 8.5309 0.53%
2023-05-09 0 8.485 8.495 8.500 8.465 8.520 493,000 4,184,471 8.4878 8.485 8.495 8.500 8.465 8.520 493,000 8.4878 0.24%
2023-05-08 0 8.465 8.460 8.470 8.430 8.595 1,149,500 9,723,893 8.4592 8.465 8.460 8.470 8.430 8.595 1,149,500 8.4592 -2.08%
2023-05-05 0 8.645 8.625 8.645 8.630 8.735 2,030,100 17,641,560 8.6900 8.645 8.625 8.645 8.630 8.735 2,030,100 8.6900 0.76%
2023-05-04 0 8.580 8.570 8.595 8.550 8.715 2,688,900 23,249,583 8.6465 8.580 8.570 8.595 8.550 8.715 2,688,900 8.6465 1.90%
2023-05-03 0 8.420 8.420 8.425 8.405 8.460 2,004,200 16,918,296 8.4414 8.420 8.420 8.425 8.405 8.460 2,004,200 8.4414 3.31%
2023-05-02 0 8.150 8.145 8.150 8.145 8.195 501,600 4,094,881 8.1636 8.150 8.145 8.150 8.145 8.195 501,600 8.1636 -0.06%
2023-04-28 0 8.155 8.155 8.165 8.155 8.300 552,800 4,531,273 8.1969 8.155 8.155 8.165 8.155 8.300 552,800 8.1969 -1.75%
2023-04-27 0 8.300 8.305 8.315 8.240 8.330 629,200 5,225,259 8.3046 8.300 8.305 8.315 8.240 8.330 629,200 8.3046 -0.06%
2023-04-26 0 8.305 8.305 8.310 8.265 8.320 642,200 5,328,094 8.2966 8.305 8.305 8.310 8.265 8.320 642,200 8.2966 0.42%
2023-04-25 0 8.270 8.240 8.270 8.215 8.315 430,400 3,562,895 8.2781 8.270 8.240 8.270 8.215 8.315 430,400 8.2781 0.98%
2023-04-24 0 8.190 8.185 8.200 8.140 8.200 783,400 6,392,365 8.1598 8.190 8.185 8.200 8.140 8.200 783,400 8.1598 -0.49%
2023-04-21 0 8.230 8.200 8.260 8.185 8.385 835,300 6,908,801 8.2710 8.230 8.200 8.260 8.185 8.385 835,300 8.2710 -1.02%
2023-04-20 0 8.315 8.305 8.315 8.270 8.335 698,200 5,794,188 8.2988 8.315 8.305 8.315 8.270 8.335 698,200 8.2988 0.42%
2023-04-19 0 8.280 8.270 8.280 8.250 8.395 876,800 7,296,395 8.3216 8.280 8.270 8.280 8.250 8.395 876,800 8.3216 -1.13%
2023-04-18 0 8.375 8.375 8.380 8.310 8.380 1,127,800 9,401,728 8.3363 8.375 8.375 8.380 8.310 8.380 1,127,800 8.3363 -0.89%
2023-04-17 0 8.450 8.440 8.500 8.350 8.500 2,112,600 17,768,042 8.4105 8.450 8.440 8.500 8.350 8.500 2,112,600 8.4105 -2.71%
2023-04-14 0 8.685 8.670 8.685 8.665 8.750 3,242,300 28,272,281 8.7198 8.685 8.670 8.685 8.665 8.750 3,242,300 8.7198 1.34%
2023-04-13 0 8.570 8.535 8.570 8.480 8.570 1,669,900 14,224,118 8.5179 8.570 8.535 8.570 8.480 8.570 1,669,900 8.5179 1.06%
2023-04-12 0 8.480 8.470 8.480 8.445 8.535 1,601,500 13,622,739 8.5062 8.480 8.470 8.480 8.445 8.535 1,601,500 8.5062 0.53%
2023-04-11 0 8.435 8.400 8.435 8.275 8.435 953,200 7,950,198 8.3405 8.435 8.400 8.435 8.275 8.435 953,200 8.3405 -0.82%
2023-04-06 0 8.505 8.490 8.505 8.450 8.530 4,390,600 37,290,984 8.4934 8.505 8.490 8.505 8.450 8.530 4,390,600 8.4934 3.09%
2023-04-04 0 8.250 8.240 8.250 8.200 8.250 1,186,700 9,756,674 8.2217 8.250 8.240 8.250 8.200 8.250 1,186,700 8.2217 2.29%
2023-04-03 0 8.065 8.065 8.080 7.980 8.085 2,306,800 18,525,713 8.0309 8.065 8.065 8.080 7.980 8.085 2,306,800 8.0309 -1.47%
2023-03-31 0 8.185 8.185 8.200 8.180 8.260 1,991,100 16,400,131 8.2367 8.185 8.185 8.200 8.180 8.260 1,991,100 8.2367 0.86%
2023-03-30 0 8.115 8.110 8.120 8.030 8.150 1,000,400 8,077,351 8.0741 8.115 8.110 8.120 8.030 8.150 1,000,400 8.0741 0.31%
2023-03-29 0 8.090 8.075 8.090 8.060 8.150 1,548,100 12,577,407 8.1244 8.090 8.075 8.090 8.060 8.150 1,548,100 8.1244 0.75%
2023-03-28 0 8.030 8.020 8.030 8.020 8.180 1,916,600 15,456,724 8.0647 8.030 8.020 8.030 8.020 8.180 1,916,600 8.0647 -1.83%
2023-03-27 0 8.180 8.175 8.190 8.130 8.305 1,834,000 15,037,358 8.1992 8.180 8.175 8.190 8.130 8.305 1,834,000 8.1992 -1.86%
2023-03-24 0 8.335 8.335 8.340 8.295 8.370 2,466,600 20,573,897 8.3410 8.335 8.335 8.340 8.295 8.370 2,466,600 8.3410 1.28%
2023-03-23 0 8.230 8.230 8.235 8.055 8.270 2,076,500 17,052,201 8.2120 8.230 8.230 8.235 8.055 8.270 2,076,500 8.2120 3.78%
2023-03-22 0 7.930 7.930 7.940 7.770 7.970 1,965,600 15,577,279 7.9249 7.930 7.930 7.940 7.770 7.970 1,965,600 7.9249 -3.12%
2023-03-21 0 8.185 8.185 8.190 8.180 8.400 3,855,700 31,778,338 8.2419 8.185 8.185 8.190 8.180 8.400 3,855,700 8.2419 -3.25%
2023-03-20 0 8.460 8.450 8.460 8.100 8.515 8,184,700 67,902,260 8.2962 8.460 8.450 8.460 8.100 8.515 8,184,700 8.2962 7.43%
2023-03-17 0 7.875 7.860 7.875 7.770 7.895 2,093,000 16,428,706 7.8494 7.875 7.860 7.875 7.770 7.895 2,093,000 7.8494 1.42%
2023-03-16 0 7.765 7.715 7.775 7.675 7.785 1,775,700 13,728,654 7.7314 7.765 7.715 7.775 7.675 7.785 1,775,700 7.7314 2.31%
2023-03-15 0 7.590 7.590 7.600 7.590 7.690 1,655,800 12,641,254 7.6345 7.590 7.590 7.600 7.590 7.690 1,655,800 7.6345 -1.68%
2023-03-14 0 7.720 7.710 7.720 7.640 7.730 2,619,600 20,122,103 7.6814 7.720 7.710 7.720 7.640 7.730 2,619,600 7.6814 3.97%
2023-03-13 0 7.425 7.425 7.430 7.405 7.535 2,492,600 18,579,594 7.4539 7.425 7.425 7.430 7.405 7.535 2,492,600 7.4539 4.58%
2023-03-10 0 7.100 7.090 7.115 7.000 7.110 1,344,800 9,526,330 7.0838 7.100 7.090 7.115 7.000 7.110 1,344,800 7.0838 2.08%
2023-03-09 0 6.955 6.955 7.000 6.940 6.965 433,200 3,013,814 6.9571 6.955 6.955 7.000 6.940 6.965 433,200 6.9571 -0.14%
2023-03-08 0 6.965 6.965 6.970 6.925 7.240 1,899,400 13,203,177 6.9512 6.965 6.965 6.970 6.925 7.240 1,899,400 6.9512 -3.80%
2023-03-07 0 7.240 7.215 7.235 7.215 7.295 542,500 3,924,275 7.2337 7.240 7.215 7.235 7.215 7.295 542,500 7.2337 -0.89%
2023-03-06 0 7.305 7.305 7.330 7.260 7.310 1,852,800 13,514,625 7.2942 7.305 7.305 7.330 7.260 7.310 1,852,800 7.2942 1.46%
2023-03-03 0 7.200 7.200 7.210 7.160 7.210 506,700 3,639,131 7.1820 7.200 7.200 7.210 7.160 7.210 506,700 7.1820 1.27%
2023-03-02 0 7.110 7.100 7.120 7.105 7.170 409,900 2,921,417 7.1271 7.110 7.100 7.120 7.105 7.170 409,900 7.1271 -0.70%
2023-03-01 0 7.160 7.150 7.195 7.070 7.160 1,744,400 12,427,028 7.1240 7.160 7.150 7.195 7.070 7.160 1,744,400 7.1240 2.87%
2023-02-28 0 6.960 6.955 6.960 6.960 7.025 661,900 4,628,008 6.9920 6.960 6.955 6.960 6.960 7.025 661,900 6.9920 0.00%
2023-02-27 0 6.960 6.950 7.000 6.930 7.050 1,841,147 12,793,927 6.9489 6.960 6.950 7.000 6.930 7.050 1,841,147 6.9489 -1.28%
2023-02-24 0 7.050 7.050 7.065 7.050 7.100 1,858,300 13,147,555 7.0750 7.050 7.050 7.065 7.050 7.100 1,858,300 7.0750 -0.77%
2023-02-23 0 7.105 7.105 7.110 7.085 7.140 335,300 2,381,625 7.1030 7.105 7.105 7.110 7.085 7.140 335,300 7.1030 -1.25%
2023-02-22 0 7.195 7.190 7.195 7.160 7.200 468,700 3,360,919 7.1707 7.195 7.190 7.195 7.160 7.200 468,700 7.1707 0.42%
2023-02-21 0 7.165 7.150 7.200 7.155 7.300 574,400 4,128,076 7.1868 7.165 7.150 7.200 7.155 7.300 574,400 7.1868 -1.04%
2023-02-20 0 7.240 7.240 7.285 7.180 7.245 680,900 4,914,119 7.2171 7.240 7.240 7.285 7.180 7.245 680,900 7.2171 2.19%
2023-02-17 0 7.085 7.080 7.110 7.065 7.165 1,595,900 11,329,661 7.0992 7.085 7.080 7.110 7.065 7.165 1,595,900 7.0992 -1.94%
2023-02-16 0 7.225 7.225 7.280 7.170 7.235 771,700 5,559,559 7.2043 7.225 7.225 7.280 7.170 7.235 771,700 7.2043 0.63%
2023-02-15 0 7.180 7.175 7.190 7.180 7.375 2,140,200 15,519,274 7.2513 7.180 7.175 7.190 7.180 7.375 2,140,200 7.2513 -2.58%
2023-02-14 0 7.370 7.370 7.380 7.335 7.440 422,800 3,113,601 7.3642 7.370 7.370 7.380 7.335 7.440 422,800 7.3642 -0.54%
2023-02-13 0 7.410 7.410 7.420 7.360 7.430 732,835 5,414,198 7.3880 7.410 7.410 7.420 7.360 7.430 732,835 7.3880 -0.34%
2023-02-10 0 7.435 7.430 7.450 7.325 7.505 1,721,300 12,698,406 7.3772 7.435 7.430 7.450 7.325 7.505 1,721,300 7.3772 -1.65%
2023-02-09 0 7.560 7.545 7.560 7.505 7.590 698,200 5,263,674 7.5389 7.560 7.545 7.560 7.505 7.590 698,200 7.5389 -0.40%
2023-02-08 0 7.590 7.590 7.600 7.505 7.585 630,500 4,749,274 7.5326 7.590 7.590 7.600 7.505 7.585 630,500 7.5326 0.86%
2023-02-07 0 7.525 7.525 7.530 7.480 7.530 779,983 5,848,492 7.4982 7.525 7.525 7.530 7.480 7.530 779,983 7.4982 0.00%
2023-02-06 0 7.525 7.520 7.535 7.460 7.690 2,493,700 18,710,577 7.5031 7.525 7.520 7.535 7.460 7.690 2,493,700 7.5031 -3.90%
2023-02-03 0 7.830 7.815 7.850 7.805 8.000 2,881,600 22,628,174 7.8526 7.830 7.815 7.850 7.805 8.000 2,881,600 7.8526 -4.34%
2023-02-02 0 8.185 8.180 8.185 7.995 8.250 1,685,546 13,763,105 8.1654 8.185 8.180 8.185 7.995 8.250 1,685,546 8.1654 3.15%
2023-02-01 0 7.935 7.935 7.940 7.880 7.960 836,400 6,644,669 7.9444 7.935 7.935 7.940 7.880 7.960 836,400 7.9444 1.15%
2023-01-31 0 7.845 7.845 7.850 7.825 7.935 878,100 6,914,025 7.8738 7.845 7.845 7.850 7.825 7.935 878,100 7.8738 -0.95%
2023-01-30 0 7.920 7.915 7.920 7.910 7.990 1,318,400 10,478,210 7.9477 7.920 7.915 7.920 7.910 7.990 1,318,400 7.9477 -0.06%
2023-01-27 0 7.925 7.925 7.940 7.900 8.000 1,169,200 9,289,311 7.9450 7.925 7.925 7.940 7.900 8.000 1,169,200 7.9450 -1.86%
2023-01-26 0 8.075 8.070 8.075 8.025 8.130 1,457,900 11,807,770 8.0992 8.075 8.070 8.075 8.025 8.130 1,457,900 8.0992 1.06%
2023-01-20 0 7.990 7.985 7.990 7.845 8.020 2,561,970 20,458,080 7.9853 7.990 7.985 7.990 7.845 8.020 2,561,970 7.9853 2.11%
2023-01-19 0 7.825 7.820 7.830 7.740 7.830 1,412,655 10,989,432 7.7793 7.825 7.820 7.830 7.740 7.830 1,412,655 7.7793 0.32%
2023-01-18 0 7.800 7.795 7.800 7.705 7.820 1,390,900 10,774,468 7.7464 7.800 7.795 7.800 7.705 7.820 1,390,900 7.7464 -0.26%
2023-01-17 0 7.820 7.810 7.820 7.795 7.875 1,601,600 12,513,359 7.8130 7.820 7.810 7.820 7.795 7.875 1,601,600 7.8130 -0.51%
2023-01-16 0 7.860 7.840 7.875 7.750 7.955 1,767,187 13,961,233 7.9003 7.860 7.840 7.875 7.750 7.955 1,767,187 7.9003 1.81%
2023-01-13 0 7.720 7.665 7.720 7.660 7.725 2,961,300 22,801,630 7.6999 7.720 7.665 7.720 7.660 7.725 2,961,300 7.6999 1.78%
2023-01-12 0 7.585 7.580 7.600 7.560 7.615 2,439,346 18,500,342 7.5841 7.585 7.580 7.600 7.560 7.615 2,439,346 7.5841 -0.13%
2023-01-11 0 7.595 7.595 7.605 7.515 7.625 1,574,900 11,909,372 7.5620 7.595 7.595 7.605 7.515 7.625 1,574,900 7.5620 1.20%
2023-01-10 0 7.505 7.510 7.520 7.500 7.555 562,200 4,231,555 7.5268 7.505 7.510 7.520 7.500 7.555 562,200 7.5268 -0.46%
2023-01-09 0 7.540 7.535 7.555 7.440 7.585 5,697,900 43,029,389 7.5518 7.540 7.535 7.555 7.440 7.585 5,697,900 7.5518 3.86%
2023-01-06 0 7.260 7.260 7.275 7.215 7.275 958,800 6,952,285 7.2510 7.260 7.260 7.275 7.215 7.275 958,800 7.2510 -1.36%
2023-01-05 0 7.360 7.360 7.380 7.355 7.440 1,636,400 12,099,459 7.3939 7.360 7.360 7.380 7.355 7.440 1,636,400 7.3939 -1.08%
2023-01-04 0 7.440 7.435 7.440 7.280 7.440 1,363,983 10,047,205 7.3661 7.440 7.435 7.440 7.280 7.440 1,363,983 7.3661 1.22%
2023-01-03 0 7.350 7.350 7.360 7.135 7.370 4,222,700 30,782,003 7.2896 7.350 7.350 7.360 7.135 7.370 4,222,700 7.2896 3.52%
2022-12-30 0 7.100 7.100 7.120 7.060 7.140 2,048,400 14,581,008 7.1182 7.100 7.100 7.120 7.060 7.140 2,048,400 7.1182 1.21%
2022-12-29 0 7.015 7.015 7.050 7.010 7.050 639,100 4,491,850 7.0284 7.015 7.015 7.050 7.010 7.050 639,100 7.0284 -0.43%
2022-12-28 0 7.045 7.035 7.050 7.025 7.090 2,233,700 15,785,376 7.0669 7.045 7.035 7.050 7.025 7.090 2,233,700 7.0669 1.08%
2022-12-23 0 6.970 6.970 7.000 6.930 6.980 1,177,700 8,196,225 6.9595 6.970 6.970 7.000 6.930 6.980 1,177,700 6.9595 -2.04%
2022-12-22 0 7.115 7.115 7.140 7.100 7.145 1,104,700 7,871,990 7.1259 7.115 7.115 7.140 7.100 7.145 1,104,700 7.1259 0.00%
2022-12-21 0 7.115 7.110 7.115 7.095 7.130 2,666,100 18,968,793 7.1148 7.115 7.110 7.115 7.095 7.130 2,666,100 7.1148 2.67%
2022-12-20 0 6.930 6.930 7.000 6.875 6.940 383,138 2,647,648 6.9104 6.930 6.930 7.000 6.875 6.940 383,138 6.9104 -0.07%
2022-12-19 0 6.935 6.925 6.935 6.890 6.950 477,400 3,311,187 6.9359 6.935 6.925 6.935 6.890 6.950 477,400 6.9359 1.84%
2022-12-16 0 6.810 6.810 6.870 6.800 6.865 719,200 4,905,390 6.8206 6.810 6.810 6.870 6.800 6.865 719,200 6.8206 -1.16%
2022-12-15 0 6.890 6.890 6.920 6.880 7.060 791,900 5,491,908 6.9351 6.890 6.890 6.920 6.880 7.060 791,900 6.9351 -2.41%
2022-12-14 0 7.060 7.060 7.070 7.055 7.100 818,100 5,789,351 7.0766 7.060 7.060 7.070 7.055 7.100 818,100 7.0766 2.39%
2022-12-13 0 6.895 6.890 6.905 6.855 6.905 557,400 3,828,377 6.8683 6.895 6.890 6.905 6.855 6.905 557,400 6.8683 -0.36%
2022-12-12 0 6.920 6.900 6.930 6.885 6.950 1,036,400 7,166,885 6.9152 6.920 6.900 6.930 6.885 6.950 1,036,400 6.9152 -0.43%
2022-12-09 0 6.950 6.950 6.960 6.950 6.995 1,660,500 11,575,498 6.9711 6.950 6.950 6.960 6.950 6.995 1,660,500 6.9711 0.65%
2022-12-08 0 6.905 6.895 6.910 6.870 6.910 1,202,000 8,284,327 6.8921 6.905 6.895 6.910 6.870 6.910 1,202,000 6.8921 1.47%
2022-12-07 0 6.805 6.780 6.815 6.775 6.830 640,351 4,354,574 6.8003 6.805 6.780 6.815 6.775 6.830 640,351 6.8003 0.22%
2022-12-06 0 6.790 6.785 6.800 6.755 6.930 1,188,600 8,073,281 6.7923 6.790 6.785 6.800 6.755 6.930 1,188,600 6.7923 -2.93%
2022-12-05 0 6.995 6.995 7.010 6.990 7.080 1,621,500 11,403,147 7.0325 6.995 6.995 7.010 6.990 7.080 1,621,500 7.0325 -0.50%
2022-12-02 0 7.030 7.025 7.030 6.945 7.035 1,511,600 10,600,482 7.0128 7.030 7.025 7.030 6.945 7.035 1,511,600 7.0128 2.63%
2022-12-01 0 6.850 6.835 6.850 6.800 6.900 2,670,400 18,339,489 6.8677 6.850 6.835 6.850 6.800 6.900 2,670,400 6.8677 2.24%
2022-11-30 0 6.700 6.700 6.705 6.680 6.705 483,300 3,237,084 6.6979 6.700 6.700 6.705 6.680 6.705 483,300 6.6979 -0.07%
2022-11-29 0 6.705 6.700 6.710 6.620 6.710 537,700 3,588,359 6.6735 6.705 6.700 6.710 6.620 6.710 537,700 6.6735 -0.07%
2022-11-28 0 6.710 6.690 6.710 6.650 6.710 813,000 5,419,630 6.6662 6.710 6.690 6.710 6.650 6.710 813,000 6.6662 0.15%
2022-11-25 0 6.700 6.650 6.710 6.695 6.750 760,100 5,113,021 6.7268 6.700 6.650 6.710 6.695 6.750 760,100 6.7268 -0.45%
2022-11-24 0 6.730 6.730 6.750 6.700 6.745 3,838,600 25,784,217 6.7171 6.730 6.730 6.750 6.700 6.745 3,838,600 6.7171 1.36%
2022-11-23 0 6.640 6.640 6.645 6.560 6.640 1,617,100 10,700,528 6.6171 6.640 6.640 6.645 6.560 6.640 1,617,100 6.6171 0.15%
2022-11-22 0 6.630 6.630 6.640 6.605 6.640 2,127,500 14,072,545 6.6146 6.630 6.630 6.640 6.605 6.640 2,127,500 6.6146 -0.08%
2022-11-21 0 6.635 6.630 6.640 6.630 6.700 1,070,500 7,123,437 6.6543 6.635 6.630 6.640 6.630 6.700 1,070,500 6.6543 -2.78%
2022-11-18 0 6.825 6.815 6.830 6.790 6.830 891,800 6,070,937 6.8075 6.825 6.815 6.830 6.790 6.830 891,800 6.8075 -0.44%
2022-11-17 0 6.855 6.855 6.860 6.800 6.885 1,131,100 7,732,190 6.8360 6.855 6.855 6.860 6.800 6.885 1,131,100 6.8360 -1.01%
2022-11-16 0 6.925 6.925 6.935 6.870 6.965 1,009,000 6,965,573 6.9034 6.925 6.925 6.935 6.870 6.965 1,009,000 6.9034 -0.57%
2022-11-15 0 6.965 6.965 6.975 6.860 6.975 1,813,733 12,504,350 6.8943 6.965 6.965 6.975 6.860 6.975 1,813,733 6.8943 2.13%
2022-11-14 0 6.820 6.815 6.830 6.780 6.845 2,422,200 16,513,450 6.8175 6.820 6.815 6.830 6.780 6.845 2,422,200 6.8175 0.29%
2022-11-11 0 6.800 6.800 6.810 6.700 6.825 7,160,900 48,370,479 6.7548 6.800 6.800 6.810 6.700 6.825 7,160,900 6.7548 6.08%
2022-11-10 0 6.410 6.395 6.410 6.390 6.455 1,118,300 7,183,322 6.4234 6.410 6.395 6.410 6.390 6.455 1,118,300 6.4234 -0.62%
2022-11-09 0 6.450 6.450 6.455 6.405 6.455 3,206,900 20,619,152 6.4296 6.450 6.450 6.455 6.405 6.455 3,206,900 6.4296 4.88%
2022-11-08 0 6.150 6.150 6.170 6.125 6.170 521,400 3,207,170 6.1511 6.150 6.150 6.170 6.125 6.170 521,400 6.1511 0.33%
2022-11-07 0 6.130 6.120 6.145 6.125 6.180 1,611,139 9,915,217 6.1542 6.130 6.120 6.145 6.125 6.180 1,611,139 6.1542 2.94%
2022-11-04 0 5.955 5.950 5.980 5.845 5.990 1,105,700 6,557,488 5.9306 5.955 5.950 5.980 5.845 5.990 1,105,700 5.9306 1.97%
2022-11-03 0 5.840 5.840 5.900 5.840 5.925 1,294,900 7,622,638 5.8867 5.840 5.840 5.900 5.840 5.925 1,294,900 5.8867 -2.75%
2022-11-02 0 6.005 6.000 6.005 5.980 6.020 922,200 5,537,861 6.0051 6.005 6.000 6.005 5.980 6.020 922,200 6.0051 0.67%
2022-11-01 0 5.965 5.965 5.990 5.900 5.995 1,149,700 6,835,075 5.9451 5.965 5.965 5.990 5.900 5.995 1,149,700 5.9451 0.59%
2022-10-31 0 5.930 5.930 5.980 5.925 5.980 582,240 3,455,578 5.9350 5.930 5.930 5.980 5.925 5.980 582,240 5.9350 -1.33%
2022-10-28 0 6.010 6.010 6.055 6.010 6.120 781,000 4,746,236 6.0771 6.010 6.010 6.055 6.010 6.120 781,000 6.0771 -1.48%
2022-10-27 0 6.100 6.090 6.110 6.075 6.140 780,600 4,764,478 6.1036 6.100 6.090 6.110 6.075 6.140 780,600 6.1036 -0.89%
2022-10-26 0 6.155 6.125 6.155 6.015 6.160 621,000 3,774,081 6.0774 6.155 6.125 6.155 6.015 6.160 621,000 6.0774 3.10%
2022-10-25 0 5.970 5.965 5.980 5.965 6.025 361,600 2,169,741 6.0004 5.970 5.965 5.980 5.965 6.025 361,600 6.0004 -0.67%
2022-10-24 0 6.010 5.980 6.015 5.980 6.070 3,040,400 18,382,051 6.0459 6.010 5.980 6.015 5.980 6.070 3,040,400 6.0459 3.09%
2022-10-21 0 5.830 5.825 5.830 5.780 5.860 1,293,600 7,526,175 5.8180 5.830 5.825 5.830 5.780 5.860 1,293,600 5.8180 -1.10%
2022-10-20 0 5.895 5.895 5.900 5.820 5.930 1,468,200 8,596,744 5.8553 5.895 5.895 5.900 5.820 5.930 1,468,200 5.8553 -1.59%
2022-10-19 0 5.990 5.975 6.000 5.935 6.040 1,117,600 6,675,577 5.9731 5.990 5.975 6.000 5.935 6.040 1,117,600 5.9731 -1.32%
2022-10-18 0 6.070 6.075 6.090 6.020 6.090 749,900 4,531,181 6.0424 6.070 6.075 6.090 6.020 6.090 749,900 6.0424 -0.08%
2022-10-17 0 6.075 6.055 6.100 6.015 6.080 584,893 3,533,923 6.0420 6.075 6.055 6.100 6.015 6.080 584,893 6.0420 -1.30%
2022-10-14 0 6.155 6.145 6.200 6.100 6.190 637,600 3,927,243 6.1594 6.155 6.145 6.200 6.100 6.190 637,600 6.1594 -0.57%
2022-10-13 0 6.190 6.175 6.200 6.160 6.200 720,300 4,445,870 6.1722 6.190 6.175 6.200 6.160 6.200 720,300 6.1722 0.32%
2022-10-12 0 6.170 6.175 6.220 6.115 6.220 1,274,100 7,852,134 6.1629 6.170 6.175 6.220 6.115 6.220 1,274,100 6.1629 0.49%
2022-10-11 0 6.140 6.130 6.180 6.125 6.200 858,300 5,283,119 6.1553 6.140 6.130 6.180 6.125 6.200 858,300 6.1553 -2.15%
2022-10-10 0 6.275 6.260 6.300 6.275 6.395 2,327,900 14,723,292 6.3247 6.275 6.260 6.300 6.275 6.395 2,327,900 6.3247 -3.39%
2022-10-07 0 6.495 6.495 6.500 6.480 6.510 929,600 6,035,028 6.4921 6.495 6.495 6.500 6.480 6.510 929,600 6.4921 -1.59%
2022-10-06 0 6.600 6.580 6.600 6.535 6.600 1,088,200 7,165,783 6.5850 6.600 6.580 6.600 6.535 6.600 1,088,200 6.5850 1.07%
2022-10-05 0 6.530 6.530 6.535 6.335 6.625 3,670,900 24,116,232 6.5696 6.530 6.530 6.535 6.335 6.625 3,670,900 6.5696 6.27%
2022-10-03 0 6.145 6.145 6.190 6.140 6.190 680,100 4,193,442 6.1659 6.145 6.145 6.190 6.140 6.190 680,100 6.1659 -1.29%
2022-09-30 0 6.225 6.200 6.220 6.080 6.230 1,305,900 8,044,717 6.1603 6.225 6.200 6.220 6.080 6.230 1,305,900 6.1603 4.27%
2022-09-29 0 5.970 5.950 5.970 5.940 6.120 1,909,500 11,569,614 6.0590 5.970 5.950 5.970 5.940 6.120 1,909,500 6.0590 1.96%
2022-09-28 0 5.855 5.850 5.870 5.800 5.960 2,730,300 15,960,332 5.8456 5.855 5.850 5.870 5.800 5.960 2,730,300 5.8456 -1.76%
2022-09-27 0 5.960 5.950 5.960 5.900 5.985 1,247,600 7,388,192 5.9219 5.960 5.950 5.960 5.900 5.985 1,247,600 5.9219 -0.67%
2022-09-26 0 6.000 6.000 6.020 5.940 6.140 3,319,000 19,856,097 5.9826 6.000 6.000 6.020 5.940 6.140 3,319,000 5.9826 -3.07%
2022-09-23 0 6.190 6.180 6.190 6.175 6.235 2,940,600 18,235,475 6.2013 6.190 6.180 6.190 6.175 6.235 2,940,600 6.2013 1.14%
2022-09-22 0 6.120 6.120 6.150 6.100 6.160 1,424,546 8,726,409 6.1257 6.120 6.120 6.150 6.100 6.160 1,424,546 6.1257 -1.53%
2022-09-21 0 6.215 6.215 6.230 6.145 6.250 1,468,200 9,081,738 6.1856 6.215 6.215 6.230 6.145 6.250 1,468,200 6.1856 -0.16%
2022-09-20 0 6.225 6.220 6.275 6.215 6.265 930,219 5,806,796 6.2424 6.225 6.220 6.275 6.215 6.265 930,219 6.2424 1.22%
2022-09-19 0 6.150 6.150 6.175 6.135 6.235 1,471,200 9,116,208 6.1964 6.150 6.150 6.175 6.135 6.235 1,471,200 6.1964 0.74%
2022-09-16 0 6.105 6.110 6.135 6.095 6.225 5,345,300 32,914,640 6.1577 6.105 6.110 6.135 6.095 6.225 5,345,300 6.1577 -4.39%
2022-09-15 0 6.385 6.365 6.385 6.335 6.450 2,970,000 18,924,272 6.3718 6.385 6.365 6.385 6.335 6.450 2,970,000 6.3718 -1.24%
2022-09-14 0 6.465 6.465 6.480 6.420 6.480 1,100,702 7,102,705 6.4529 6.465 6.465 6.480 6.420 6.480 1,100,702 6.4529 -2.49%
2022-09-13 0 6.630 6.635 6.650 6.600 6.685 809,400 5,357,589 6.6192 6.630 6.635 6.650 6.600 6.685 809,400 6.6192 -0.53%
2022-09-09 0 6.665 6.655 6.665 6.570 6.670 812,200 5,371,659 6.6137 6.665 6.655 6.665 6.570 6.670 812,200 6.6137 1.21%
2022-09-08 0 6.585 6.585 6.610 6.565 6.630 1,674,900 11,043,650 6.5936 6.585 6.585 6.610 6.565 6.630 1,674,900 6.5936 1.31%
2022-09-07 0 6.500 6.500 6.560 6.400 6.570 2,000,600 12,867,215 6.4317 6.500 6.500 6.560 6.400 6.570 2,000,600 6.4317 -1.22%
2022-09-06 0 6.580 6.575 6.600 6.565 6.610 1,038,700 6,844,115 6.5891 6.580 6.575 6.600 6.565 6.610 1,038,700 6.5891 0.69%
2022-09-05 0 6.535 6.535 6.540 6.520 6.560 1,097,600 7,178,612 6.5403 6.535 6.535 6.540 6.520 6.560 1,097,600 6.5403 0.69%
2022-09-02 0 6.490 6.485 6.500 6.435 6.495 2,224,800 14,375,168 6.4613 6.490 6.485 6.500 6.435 6.495 2,224,800 6.4613 -0.23%
2022-09-01 0 6.505 6.500 6.530 6.480 6.600 3,431,400 22,307,419 6.5010 6.505 6.500 6.530 6.480 6.600 3,431,400 6.5010 -1.81%
2022-08-31 0 6.625 6.625 6.690 6.615 6.690 1,686,900 11,180,961 6.6281 6.625 6.625 6.690 6.615 6.690 1,686,900 6.6281 -1.27%
2022-08-30 0 6.710 6.710 6.720 6.680 6.760 858,100 5,776,202 6.7314 6.710 6.710 6.720 6.680 6.760 858,100 6.7314 1.28%
2022-08-29 0 6.625 6.630 6.640 6.620 6.740 2,551,100 16,970,049 6.6521 6.625 6.630 6.640 6.620 6.740 2,551,100 6.6521 -3.71%
2022-08-26 0 6.880 6.880 6.900 6.865 6.920 1,201,000 8,278,432 6.8929 6.880 6.880 6.900 6.865 6.920 1,201,000 6.8929 -1.15%
2022-08-25 0 6.960 6.960 6.990 6.900 6.965 730,200 5,059,578 6.9290 6.960 6.960 6.990 6.900 6.965 730,200 6.9290 1.75%
2022-08-24 0 6.840 6.835 6.840 6.800 6.840 825,600 5,627,779 6.8166 6.840 6.835 6.840 6.800 6.840 825,600 6.8166 1.03%
2022-08-23 0 6.770 6.770 6.780 6.735 6.785 708,100 4,787,737 6.7614 6.770 6.770 6.780 6.735 6.785 708,100 6.7614 0.22%
2022-08-22 0 6.755 6.755 6.770 6.750 6.850 1,006,900 6,856,339 6.8094 6.755 6.755 6.770 6.750 6.850 1,006,900 6.8094 -1.82%
2022-08-19 0 6.880 6.880 6.905 6.870 6.910 1,244,700 8,579,796 6.8931 6.880 6.880 6.905 6.870 6.910 1,244,700 6.8931 -1.08%
2022-08-18 0 6.955 6.945 6.960 6.940 7.050 922,300 6,424,272 6.9655 6.955 6.945 6.960 6.940 7.050 922,300 6.9655 -1.35%
2022-08-17 0 7.050 7.050 7.055 7.050 7.100 294,400 2,078,673 7.0607 7.050 7.050 7.055 7.050 7.100 294,400 7.0607 -0.42%
2022-08-16 0 7.080 7.070 7.100 7.075 7.115 806,100 5,719,195 7.0949 7.080 7.070 7.100 7.075 7.115 806,100 7.0949 -1.05%
2022-08-15 0 7.155 7.155 7.190 7.150 7.255 478,000 3,450,679 7.2190 7.155 7.155 7.190 7.150 7.255 478,000 7.2190 -0.21%
2022-08-12 0 7.170 7.170 7.210 7.100 7.220 1,026,800 7,369,253 7.1769 7.170 7.170 7.210 7.100 7.220 1,026,800 7.1769 -0.14%
2022-08-11 0 7.180 7.180 7.200 7.135 7.180 1,015,800 7,276,688 7.1635 7.180 7.180 7.200 7.135 7.180 1,015,800 7.1635 -0.28%
2022-08-10 0 7.200 7.200 7.210 7.175 7.235 1,488,200 10,727,346 7.2083 7.200 7.200 7.210 7.175 7.235 1,488,200 7.2083 0.28%
2022-08-09 0 7.180 7.155 7.180 7.140 7.185 767,000 5,492,723 7.1613 7.180 7.155 7.180 7.140 7.185 767,000 7.1613 1.06%
2022-08-08 0 7.105 7.095 7.105 7.020 7.155 2,246,700 15,891,590 7.0733 7.105 7.095 7.105 7.020 7.155 2,246,700 7.0733 -1.52%
2022-08-05 0 7.215 7.200 7.230 7.195 7.290 3,278,600 23,651,324 7.2138 7.215 7.200 7.230 7.195 7.290 3,278,600 7.2138 1.98%
2022-08-04 0 7.075 7.070 7.075 7.025 7.085 1,674,100 11,816,754 7.0586 7.075 7.070 7.075 7.025 7.085 1,674,100 7.0586 0.86%
2022-08-03 0 7.015 7.010 7.040 6.980 7.055 1,151,900 8,083,856 7.0178 7.015 7.010 7.040 6.980 7.055 1,151,900 7.0178 -0.78%
2022-08-02 0 7.070 7.070 7.075 7.045 7.130 3,315,000 23,523,951 7.0962 7.070 7.070 7.075 7.045 7.130 3,315,000 7.0962 0.93%
2022-08-01 0 7.005 7.005 7.010 6.960 7.030 1,591,800 11,139,761 6.9982 7.005 7.005 7.010 6.960 7.030 1,591,800 6.9982 -0.28%
2022-07-29 0 7.025 7.020 7.025 6.920 7.035 3,987,600 27,860,568 6.9868 7.025 7.020 7.025 6.920 7.035 3,987,600 6.9868 2.55%
2022-07-28 0 6.850 6.850 6.855 6.770 6.850 1,825,200 12,446,379 6.8192 6.850 6.850 6.855 6.770 6.850 1,825,200 6.8192 2.85%
2022-07-27 0 6.660 6.650 6.665 6.625 6.670 957,300 6,363,805 6.6477 6.660 6.650 6.665 6.625 6.670 957,300 6.6477 -0.60%
2022-07-26 0 6.700 6.700 6.715 6.680 6.730 1,259,700 8,453,952 6.7111 6.700 6.700 6.715 6.680 6.730 1,259,700 6.7111 -0.22%
2022-07-25 0 6.715 6.720 6.735 6.665 6.740 2,458,300 16,508,250 6.7153 6.715 6.720 6.735 6.665 6.740 2,458,300 6.7153 0.83%
2022-07-22 0 6.660 6.640 6.660 6.625 6.670 1,570,400 10,438,742 6.6472 6.660 6.640 6.660 6.625 6.670 1,570,400 6.6472 3.50%
2022-07-21 0 6.435 6.430 6.435 6.405 6.545 2,141,500 13,798,920 6.4436 6.435 6.430 6.435 6.405 6.545 2,141,500 6.4436 -2.20%
2022-07-20 0 6.580 6.570 6.580 6.555 6.620 1,070,874 7,051,485 6.5848 6.580 6.570 6.580 6.555 6.620 1,070,874 6.5848 -0.23%
2022-07-19 0 6.595 6.600 6.605 6.555 6.660 1,710,000 11,239,986 6.5731 6.595 6.600 6.605 6.555 6.660 1,710,000 6.5731 -1.05%
2022-07-18 0 6.665 6.665 6.670 6.615 6.670 1,643,900 10,910,397 6.6369 6.665 6.665 6.670 6.615 6.670 1,643,900 6.6369 1.83%
2022-07-15 0 6.545 6.550 6.595 6.520 6.640 3,729,400 24,548,720 6.5825 6.545 6.550 6.595 6.520 6.640 3,729,400 6.5825 -1.80%
2022-07-14 0 6.665 6.660 6.740 6.630 6.780 2,869,100 19,256,571 6.7117 6.665 6.660 6.740 6.630 6.780 2,869,100 6.7117 -1.04%
2022-07-13 0 6.735 6.720 6.760 6.695 6.740 1,754,600 11,794,599 6.7221 6.735 6.720 6.760 6.695 6.740 1,754,600 6.7221 -0.81%
2022-07-12 0 6.790 6.790 6.810 6.725 6.845 3,042,500 20,627,424 6.7798 6.790 6.790 6.810 6.725 6.845 3,042,500 6.7798 -0.29%
2022-07-11 0 6.810 6.810 6.815 6.805 6.860 3,156,500 21,580,593 6.8369 6.810 6.810 6.815 6.805 6.860 3,156,500 6.8369 0.07%
2022-07-08 0 6.805 6.805 6.840 6.780 6.885 3,355,400 22,938,120 6.8362 6.805 6.805 6.840 6.780 6.885 3,355,400 6.8362 -1.02%
2022-07-07 0 6.875 6.880 6.890 6.810 7.000 8,792,100 60,226,037 6.8500 6.875 6.880 6.890 6.810 7.000 8,792,100 6.8500 -2.62%
2022-07-06 0 7.060 7.060 7.075 7.015 7.200 7,820,000 55,301,430 7.0718 7.060 7.060 7.075 7.015 7.200 7,820,000 7.0718 -4.40%
2022-07-05 0 7.385 7.385 7.425 7.380 7.435 935,700 6,929,649 7.4058 7.385 7.385 7.425 7.380 7.435 935,700 7.4058 -0.40%
2022-07-04 0 7.415 7.410 7.430 7.380 7.460 937,300 6,950,781 7.4157 7.415 7.410 7.430 7.380 7.460 937,300 7.4157 -0.60%
2022-06-30 0 7.460 7.455 7.480 7.445 7.515 932,400 6,973,594 7.4792 7.460 7.455 7.480 7.445 7.515 932,400 7.4792 -0.20%
2022-06-29 0 7.475 7.475 7.490 7.470 7.555 2,254,800 16,883,740 7.4879 7.475 7.475 7.490 7.470 7.555 2,254,800 7.4879 -1.19%
2022-06-28 0 7.565 7.560 7.590 7.525 7.610 1,172,400 8,843,470 7.5430 7.565 7.560 7.590 7.525 7.610 1,172,400 7.5430 -0.92%
2022-06-27 0 7.635 7.630 7.645 7.625 7.675 992,400 7,580,586 7.6386 7.635 7.630 7.645 7.625 7.675 992,400 7.6386 0.46%
2022-06-24 0 7.600 7.565 7.600 7.525 7.610 915,400 6,906,695 7.5450 7.600 7.565 7.600 7.525 7.610 915,400 7.5450 -0.78%
2022-06-23 0 7.660 7.655 7.660 7.605 7.660 540,600 4,123,701 7.6280 7.660 7.655 7.660 7.605 7.660 540,600 7.6280 1.12%
2022-06-22 0 7.575 7.570 7.650 7.550 7.605 1,005,700 7,615,803 7.5726 7.575 7.570 7.650 7.550 7.605 1,005,700 7.5726 -1.30%
2022-06-21 0 7.675 7.665 7.675 7.620 7.700 470,100 3,602,754 7.6638 7.675 7.665 7.675 7.620 7.700 470,100 7.6638 -0.07%
2022-06-20 0 7.680 7.685 7.700 7.635 7.725 385,900 2,964,609 7.6823 7.680 7.685 7.700 7.635 7.725 385,900 7.6823 -1.09%
2022-06-17 0 7.765 7.760 7.770 7.705 7.770 1,272,400 9,842,093 7.7351 7.765 7.760 7.770 7.705 7.770 1,272,400 7.7351 2.17%
2022-06-16 0 7.600 7.600 7.605 7.570 7.630 728,800 5,539,868 7.6014 7.600 7.600 7.605 7.570 7.630 728,800 7.6014 0.93%
2022-06-15 0 7.530 7.530 7.570 7.460 7.585 3,502,000 26,238,881 7.4925 7.530 7.530 7.570 7.460 7.585 3,502,000 7.4925 -0.86%
2022-06-14 0 7.595 7.580 7.650 7.535 7.730 2,011,200 15,224,264 7.5697 7.595 7.580 7.650 7.535 7.730 2,011,200 7.5697 -3.13%
2022-06-13 0 7.840 7.840 7.905 7.830 7.945 1,308,600 10,346,602 7.9066 7.840 7.840 7.905 7.830 7.945 1,308,600 7.9066 1.36%
2022-06-10 0 7.735 7.735 7.780 7.725 7.760 631,000 4,882,248 7.7373 7.735 7.735 7.780 7.725 7.760 631,000 7.7373 -0.51%
2022-06-09 0 7.775 7.770 7.790 7.775 7.820 562,500 4,387,000 7.7991 7.775 7.770 7.790 7.775 7.820 562,500 7.7991 0.00%
2022-06-08 0 7.775 7.755 7.780 7.735 7.785 675,800 5,245,203 7.7615 7.775 7.755 7.780 7.735 7.785 675,800 7.7615 0.71%
2022-06-07 0 7.720 7.710 7.730 7.680 7.750 693,100 5,336,810 7.6999 7.720 7.710 7.730 7.680 7.750 693,100 7.6999 -0.96%
2022-06-06 0 7.795 7.790 7.805 7.795 7.830 585,300 4,572,153 7.8116 7.795 7.790 7.805 7.795 7.830 585,300 7.8116 0.13%
2022-06-02 0 7.785 7.785 7.795 7.735 7.800 448,700 3,476,606 7.7482 7.785 7.785 7.795 7.735 7.800 448,700 7.7482 1.96%
2022-06-01 0 7.635 7.630 7.695 7.605 7.700 1,105,400 8,446,932 7.6415 7.635 7.630 7.695 7.605 7.700 1,105,400 7.6415 -2.49%
2022-05-31 0 7.830 7.820 7.835 7.755 7.845 560,400 4,368,225 7.7948 7.830 7.820 7.835 7.755 7.845 560,400 7.7948 -0.45%
2022-05-30 0 7.865 7.860 7.870 7.805 7.900 826,200 6,506,744 7.8755 7.865 7.860 7.870 7.805 7.900 826,200 7.8755 0.13%
2022-05-27 0 7.855 7.845 7.860 7.780 7.855 631,229 4,939,435 7.8251 7.855 7.845 7.860 7.780 7.855 631,229 7.8251 0.90%
2022-05-26 0 7.785 7.780 7.785 7.735 7.830 434,200 3,379,746 7.7838 7.785 7.780 7.785 7.735 7.830 434,200 7.7838 -0.26%
2022-05-25 0 7.805 7.805 7.870 7.805 7.915 6,371,300 50,209,313 7.8805 7.805 7.805 7.870 7.805 7.915 6,371,300 7.8805 -1.08%
2022-05-24 0 7.890 7.880 7.890 7.800 7.890 948,000 7,416,825 7.8237 7.890 7.880 7.890 7.800 7.890 948,000 7.8237 0.19%
2022-05-23 0 7.875 7.875 7.885 7.810 7.875 1,108,800 8,695,684 7.8424 7.875 7.875 7.885 7.810 7.875 1,108,800 7.8424 1.48%
2022-05-20 0 7.760 7.750 7.770 7.700 7.800 2,094,100 16,223,647 7.7473 7.760 7.750 7.770 7.700 7.800 2,094,100 7.7473 3.40%
2022-05-19 0 7.505 7.505 7.540 7.485 7.540 662,100 4,974,951 7.5139 7.505 7.505 7.540 7.485 7.540 662,100 7.5139 -0.27%
2022-05-18 0 7.525 7.510 7.530 7.465 7.595 1,581,600 11,848,078 7.4912 7.525 7.510 7.530 7.465 7.595 1,581,600 7.4912 -1.05%
2022-05-17 0 7.605 7.595 7.640 7.590 7.655 1,800,500 13,722,730 7.6216 7.605 7.595 7.640 7.590 7.655 1,800,500 7.6216 3.61%
2022-05-16 0 7.340 7.340 7.390 7.300 7.615 2,583,800 19,274,187 7.4596 7.340 7.340 7.390 7.300 7.615 2,583,800 7.4596 -3.61%
2022-05-13 0 7.615 7.605 7.630 7.585 7.800 3,723,500 28,337,683 7.6105 7.615 7.605 7.630 7.585 7.800 3,723,500 7.6105 -2.93%
2022-05-12 0 7.845 7.780 7.845 7.790 7.900 1,227,500 9,623,879 7.8402 7.845 7.780 7.845 7.790 7.900 1,227,500 7.8402 0.32%
2022-05-11 0 7.820 7.820 8.200 7.685 7.835 1,757,000 13,607,301 7.7446 7.820 7.820 8.200 7.685 7.835 1,757,000 7.7446 -1.14%
2022-05-10 0 7.910 7.910 7.920 7.865 7.955 1,189,700 9,399,648 7.9009 7.910 7.910 7.920 7.865 7.955 1,189,700 7.9009 -1.74%
2022-05-06 0 8.050 8.045 8.050 7.970 8.070 1,684,300 13,536,792 8.0370 8.050 8.045 8.050 7.970 8.070 1,684,300 8.0370 -2.13%
2022-05-05 0 8.225 8.220 8.230 8.180 8.295 1,745,400 14,424,059 8.2640 8.225 8.220 8.230 8.180 8.295 1,745,400 8.2640 2.56%
2022-05-04 0 8.020 8.020 8.270 7.935 8.025 977,300 7,791,191 7.9722 8.020 8.020 8.270 7.935 8.025 977,300 7.9722 1.65%
2022-05-03 0 7.890 7.900 8.000 7.870 8.300 5,435,420 43,088,754 7.9274 7.890 7.900 8.000 7.870 8.300 5,435,420 7.9274 -6.29%
2022-04-29 0 8.420 8.420 8.500 8.260 8.440 1,779,600 14,858,074 8.3491 8.420 8.420 8.500 8.260 8.440 1,779,600 8.3491 3.38%
2022-04-28 0 8.145 8.145 8.150 8.035 8.200 3,668,100 29,687,108 8.0933 8.145 8.145 8.150 8.035 8.200 3,668,100 8.0933 -1.45%
2022-04-27 0 8.265 8.260 8.265 8.255 8.315 1,147,700 9,506,054 8.2827 8.265 8.260 8.265 8.255 8.315 1,147,700 8.2827 0.12%
2022-04-26 0 8.255 8.250 8.255 8.245 8.350 2,245,500 18,623,508 8.2937 8.255 8.250 8.255 8.245 8.350 2,245,500 8.2937 -1.96%
2022-04-25 0 8.420 8.420 8.450 8.390 8.540 1,752,200 14,814,104 8.4546 8.420 8.420 8.450 8.390 8.540 1,752,200 8.4546 -3.88%
2022-04-22 0 8.760 8.750 8.760 8.700 8.785 554,900 4,856,220 8.7515 8.760 8.750 8.760 8.700 8.785 554,900 8.7515 -0.06%
2022-04-21 0 8.765 8.735 8.765 8.740 8.790 1,113,800 9,753,239 8.7567 8.765 8.735 8.765 8.740 8.790 1,113,800 8.7567 0.92%
2022-04-20 0 8.685 8.685 8.695 8.600 8.800 1,368,100 11,875,579 8.6803 8.685 8.685 8.695 8.600 8.800 1,368,100 8.6803 -3.55%
2022-04-19 0 9.005 9.000 9.015 8.950 9.020 1,383,300 12,434,081 8.9887 9.005 9.000 9.015 8.950 9.020 1,383,300 8.9887 0.28%
2022-04-14 0 8.980 8.960 8.980 8.935 9.020 1,758,300 15,792,839 8.9819 8.980 8.960 8.980 8.935 9.020 1,758,300 8.9819 0.34%
2022-04-13 0 8.950 8.935 8.950 8.870 8.965 2,318,100 20,692,029 8.9263 8.950 8.935 8.950 8.870 8.965 2,318,100 8.9263 1.82%
2022-04-12 0 8.790 8.790 8.800 8.720 8.840 1,935,300 17,047,573 8.8087 8.790 8.790 8.800 8.720 8.840 1,935,300 8.8087 0.80%
2022-04-11 0 8.720 8.700 8.720 8.670 8.720 1,623,400 14,112,571 8.6932 8.720 8.700 8.720 8.670 8.720 1,623,400 8.6932 1.51%
2022-04-08 0 8.590 8.585 8.600 8.550 8.680 785,700 6,739,133 8.5772 8.590 8.585 8.600 8.550 8.680 785,700 8.5772 0.70%
2022-04-07 0 8.530 8.510 8.550 8.490 8.540 1,215,500 10,343,240 8.5095 8.530 8.510 8.550 8.490 8.540 1,215,500 8.5095 0.35%
2022-04-06 0 8.500 8.470 8.530 8.435 8.530 1,014,100 8,597,190 8.4777 8.500 8.470 8.530 8.435 8.530 1,014,100 8.4777 -0.87%
2022-04-04 0 8.575 8.570 8.575 8.460 8.575 981,800 8,351,031 8.5058 8.575 8.570 8.575 8.460 8.575 981,800 8.5058 -0.17%
2022-04-01 0 8.590 8.500 8.640 8.580 8.665 831,600 7,179,058 8.6328 8.590 8.500 8.640 8.580 8.665 831,600 8.6328 0.00%
2022-03-31 0 8.590 8.590 8.600 8.485 8.600 614,000 5,247,388 8.5462 8.590 8.590 8.600 8.485 8.600 614,000 8.5462 1.00%
2022-03-30 0 8.505 8.500 8.505 8.485 8.555 1,036,800 8,834,385 8.5208 8.505 8.500 8.505 8.485 8.555 1,036,800 8.5208 0.29%
2022-03-29 0 8.480 8.470 8.500 8.450 8.565 1,014,200 8,647,309 8.5262 8.480 8.470 8.500 8.450 8.565 1,014,200 8.5262 -1.62%
2022-03-28 0 8.620 8.610 8.635 8.600 8.805 1,167,200 10,133,200 8.6816 8.620 8.610 8.635 8.600 8.805 1,167,200 8.6816 -2.16%
2022-03-25 0 8.810 8.785 8.810 8.800 8.900 2,082,600 18,426,936 8.8480 8.810 8.785 8.810 8.800 8.900 2,082,600 8.8480 1.15%
2022-03-24 0 8.710 8.705 8.710 8.630 8.725 1,198,100 10,418,607 8.6959 8.710 8.705 8.710 8.630 8.725 1,198,100 8.6959 2.35%
2022-03-23 0 8.510 8.510 8.520 8.480 8.545 788,100 6,709,347 8.5133 8.510 8.510 8.520 8.480 8.545 788,100 8.5133 -1.45%
2022-03-22 0 8.635 8.630 8.660 8.600 8.675 1,012,500 8,751,273 8.6432 8.635 8.630 8.660 8.600 8.675 1,012,500 8.6432 1.11%
2022-03-21 0 8.540 8.540 8.555 8.530 8.590 976,500 8,352,920 8.5539 8.540 8.540 8.555 8.530 8.590 976,500 8.5539 -1.10%
2022-03-18 0 8.635 8.635 8.650 8.580 8.700 1,824,100 15,746,365 8.6324 8.635 8.635 8.650 8.580 8.700 1,824,100 8.6324 0.00%
2022-03-17 0 8.635 8.635 8.640 8.600 8.675 2,926,700 25,275,828 8.6363 8.635 8.635 8.640 8.600 8.675 2,926,700 8.6363 1.89%
2022-03-16 0 8.475 8.475 8.500 8.455 8.555 3,391,500 28,801,670 8.4923 8.475 8.475 8.500 8.455 8.555 3,391,500 8.4923 -1.45%
2022-03-15 0 8.600 8.590 8.600 8.570 8.875 4,491,200 38,885,298 8.6581 8.600 8.590 8.600 8.570 8.875 4,491,200 8.6581 -4.76%
2022-03-14 0 9.030 9.030 9.040 9.010 9.070 3,980,000 35,957,032 9.0344 9.030 9.030 9.040 9.010 9.070 3,980,000 9.0344 -1.85%
2022-03-11 0 9.200 9.190 9.200 9.100 9.250 2,377,100 21,821,537 9.1799 9.200 9.190 9.200 9.100 9.250 2,377,100 9.1799 1.55%
2022-03-10 0 9.060 9.055 9.060 9.000 9.195 5,379,300 48,743,654 9.0613 9.060 9.055 9.060 9.000 9.195 5,379,300 9.0613 -6.98%
2022-03-09 0 9.740 9.740 9.745 9.635 9.860 10,109,950 98,614,234 9.7542 9.740 9.740 9.745 9.635 9.860 10,109,950 9.7542 3.18%
2022-03-08 0 9.440 9.435 9.440 9.110 9.490 8,811,200 81,761,045 9.2792 9.440 9.435 9.440 9.110 9.490 8,811,200 9.2792 2.39%
2022-03-07 0 9.220 9.190 9.220 9.070 9.265 14,861,800 136,391,998 9.1774 9.220 9.190 9.220 9.070 9.265 14,861,800 9.1774 6.10%
2022-03-04 0 8.690 8.680 8.690 8.640 8.760 1,981,400 17,235,683 8.6987 8.690 8.680 8.690 8.640 8.760 1,981,400 8.6987 0.46%
2022-03-03 0 8.650 8.610 8.650 8.550 8.680 1,526,200 13,129,013 8.6024 8.650 8.610 8.650 8.550 8.680 1,526,200 8.6024 -1.37%
2022-03-02 0 8.770 8.750 8.770 8.650 8.800 4,451,300 38,793,163 8.7150 8.770 8.750 8.770 8.650 8.800 4,451,300 8.7150 3.97%
2022-03-01 0 8.435 8.400 8.430 8.360 8.440 2,283,100 19,186,821 8.4038 8.435 8.400 8.430 8.360 8.440 2,283,100 8.4038 1.02%
2022-02-28 0 8.350 8.350 8.355 8.320 8.495 2,289,400 19,298,730 8.4296 8.350 8.350 8.355 8.320 8.495 2,289,400 8.4296 -1.53%
2022-02-25 0 8.480 8.460 8.490 8.415 8.595 2,597,300 21,995,574 8.4686 8.480 8.460 8.490 8.415 8.595 2,597,300 8.4686 -3.20%
2022-02-24 0 8.760 8.750 8.760 8.400 8.760 7,788,400 67,431,510 8.6579 8.760 8.750 8.760 8.400 8.760 7,788,400 8.6579 5.42%
2022-02-23 0 8.310 8.300 8.310 8.305 8.370 1,250,200 10,422,771 8.3369 8.310 8.300 8.310 8.305 8.370 1,250,200 8.3369 -1.54%
2022-02-22 0 8.440 8.435 8.440 8.400 8.480 2,936,400 24,795,572 8.4442 8.440 8.435 8.440 8.400 8.480 2,936,400 8.4442 1.81%
2022-02-21 0 8.290 8.280 8.290 8.250 8.345 2,159,600 17,920,862 8.2982 8.290 8.280 8.290 8.250 8.345 2,159,600 8.2982 0.12%
2022-02-18 0 8.280 8.280 8.285 8.255 8.355 4,402,900 36,499,494 8.2899 8.280 8.280 8.285 8.255 8.355 4,402,900 8.2899 1.66%
2022-02-17 0 8.145 8.135 8.145 8.080 8.165 2,231,800 18,137,504 8.1269 8.145 8.135 8.145 8.080 8.165 2,231,800 8.1269 2.32%
2022-02-16 0 7.960 7.960 7.965 7.825 7.980 2,446,200 19,438,201 7.9463 7.960 7.960 7.965 7.825 7.980 2,446,200 7.9463 -2.39%
2022-02-15 0 8.155 8.145 8.150 8.050 8.190 5,768,200 47,008,468 8.1496 8.155 8.145 8.150 8.050 8.190 5,768,200 8.1496 2.39%
2022-02-14 0 7.965 7.960 7.965 7.940 8.010 2,820,400 22,496,898 7.9765 7.965 7.960 7.965 7.940 8.010 2,820,400 7.9765 3.17%
2022-02-11 0 7.720 7.715 7.720 7.685 7.720 777,600 5,989,008 7.7019 7.720 7.715 7.720 7.685 7.720 777,600 7.7019 -0.90%
2022-02-10 0 7.790 7.775 7.790 7.750 7.795 846,200 6,586,408 7.7835 7.790 7.775 7.790 7.750 7.795 846,200 7.7835 0.97%
2022-02-09 0 7.715 7.710 7.720 7.700 7.740 1,206,400 9,314,853 7.7212 7.715 7.710 7.720 7.700 7.740 1,206,400 7.7212 0.98%
2022-02-08 0 7.640 7.640 7.650 7.635 7.690 402,100 3,082,350 7.6656 7.640 7.640 7.650 7.635 7.690 402,100 7.6656 0.53%
2022-02-07 0 7.600 7.600 7.650 7.560 7.600 471,000 3,571,078 7.5819 7.600 7.600 7.650 7.560 7.600 471,000 7.5819 0.60%
2022-02-04 0 7.555 7.550 7.555 7.545 7.570 557,700 4,213,314 7.5548 7.555 7.550 7.555 7.545 7.570 557,700 7.5548 2.09%
2022-01-31 0 7.400 7.400 7.430 7.400 7.440 717,800 5,317,339 7.4078 7.400 7.400 7.430 7.400 7.440 717,800 7.4078 -0.94%
2022-01-28 0 7.470 7.470 7.490 7.470 7.570 844,000 6,315,779 7.4832 7.470 7.470 7.490 7.470 7.570 844,000 7.4832 -1.65%
2022-01-27 0 7.595 7.595 7.600 7.580 7.660 1,120,500 8,548,525 7.6292 7.595 7.595 7.600 7.580 7.660 1,120,500 7.6292 -3.49%
2022-01-26 0 7.870 7.860 7.870 7.870 7.915 914,100 7,228,205 7.9075 7.870 7.860 7.870 7.870 7.915 914,100 7.9075 0.06%
2022-01-25 0 7.865 7.850 7.860 7.850 7.880 909,700 7,154,082 7.8642 7.865 7.850 7.860 7.850 7.880 909,700 7.8642 0.38%
2022-01-24 0 7.835 7.830 7.835 7.810 7.850 677,700 5,301,107 7.8222 7.835 7.830 7.835 7.810 7.850 677,700 7.8222 0.00%
2022-01-21 0 7.835 7.830 7.850 7.825 7.875 1,298,300 10,199,427 7.8560 7.835 7.830 7.850 7.825 7.875 1,298,300 7.8560 -0.13%
2022-01-20 0 7.845 7.820 7.860 7.815 7.885 1,976,200 15,532,918 7.8600 7.845 7.820 7.860 7.815 7.885 1,976,200 7.8600 3.02%
2022-01-19 0 7.615 7.605 7.625 7.605 7.640 208,400 1,588,294 7.6214 7.615 7.605 7.625 7.605 7.640 208,400 7.6214 -0.52%
2022-01-18 0 7.655 7.640 7.700 7.630 7.710 447,100 3,430,718 7.6733 7.655 7.640 7.700 7.630 7.710 447,100 7.6733 -0.52%
2022-01-17 0 7.695 7.680 7.720 7.620 7.730 421,400 3,230,256 7.6655 7.695 7.680 7.720 7.620 7.730 421,400 7.6655 -0.58%
2022-01-14 0 7.740 7.735 7.740 7.700 7.750 536,000 4,146,549 7.7361 7.740 7.735 7.740 7.700 7.750 536,000 7.7361 -0.06%
2022-01-13 0 7.745 7.720 7.745 7.720 7.755 1,541,000 11,921,684 7.7363 7.745 7.720 7.745 7.720 7.755 1,541,000 7.7363 0.98%
2022-01-12 0 7.670 7.670 7.680 7.660 7.710 1,346,800 10,356,657 7.6898 7.670 7.670 7.680 7.660 7.710 1,346,800 7.6898 0.79%
2022-01-11 0 7.610 7.610 7.615 7.550 7.610 770,300 5,848,040 7.5919 7.610 7.610 7.615 7.550 7.610 770,300 7.5919 1.67%
2022-01-10 0 7.485 7.460 7.490 7.455 7.500 527,700 3,944,844 7.4755 7.485 7.460 7.490 7.455 7.500 527,700 7.4755 0.47%
2022-01-07 0 7.450 7.445 7.495 7.435 7.485 1,179,200 8,797,498 7.4606 7.450 7.445 7.495 7.435 7.485 1,179,200 7.4606 -1.26%
2022-01-06 0 7.545 7.540 7.555 7.540 7.630 1,751,400 13,278,129 7.5814 7.545 7.540 7.555 7.540 7.630 1,751,400 7.5814 -1.31%
2022-01-05 0 7.645 7.605 7.670 7.605 7.675 771,400 5,910,479 7.6620 7.645 7.605 7.670 7.605 7.675 771,400 7.6620 0.66%
2022-01-04 0 7.595 7.570 7.600 7.560 7.600 409,200 3,101,896 7.5804 7.595 7.570 7.600 7.560 7.600 409,200 7.5804 -2.00%
2022-01-03 0 7.750 7.735 7.750 7.735 7.815 1,048,700 8,142,189 7.7641 7.750 7.735 7.750 7.735 7.815 1,048,700 7.7641 0.71%
2021-12-31 0 7.695 7.695 7.700 7.550 7.710 825,100 6,345,852 7.6910 7.695 7.695 7.700 7.550 7.710 825,100 7.6910 2.12%
2021-12-30 0 7.535 7.505 7.510 7.515 7.570 672,800 5,079,020 7.5491 7.535 7.505 7.510 7.515 7.570 672,800 7.5491 -0.66%
2021-12-29 0 7.585 7.585 7.590 7.585 7.610 451,800 3,431,222 7.5946 7.585 7.585 7.590 7.585 7.610 451,800 7.5946 -1.11%
2021-12-28 0 7.670 7.650 7.670 7.615 7.685 605,100 4,628,307 7.6488 7.670 7.650 7.670 7.615 7.685 605,100 7.6488 0.85%
2021-12-24 0 7.605 7.605 7.610 7.600 7.630 172,900 1,316,698 7.6154 7.605 7.605 7.610 7.600 7.630 172,900 7.6154 -0.07%
2021-12-23 0 7.610 7.580 7.610 7.530 7.625 960,700 7,304,482 7.6033 7.610 7.580 7.610 7.530 7.625 960,700 7.6033 2.28%
2021-12-22 0 7.440 7.440 7.450 7.440 7.470 318,400 2,374,525 7.4577 7.440 7.440 7.450 7.440 7.470 318,400 7.4577 -0.67%
2021-12-21 0 7.490 7.450 7.500 7.460 7.525 403,800 3,019,328 7.4773 7.490 7.450 7.500 7.460 7.525 403,800 7.4773 -0.79%
2021-12-20 0 7.550 7.545 7.560 7.540 7.590 1,170,000 8,854,638 7.5681 7.550 7.545 7.560 7.540 7.590 1,170,000 7.5681 -1.18%
2021-12-17 0 7.640 7.625 7.640 7.545 7.640 1,823,100 13,842,034 7.5926 7.640 7.625 7.640 7.545 7.640 1,823,100 7.5926 2.76%
2021-12-16 0 7.435 7.430 7.435 7.380 7.445 1,240,700 9,207,647 7.4213 7.435 7.430 7.435 7.380 7.445 1,240,700 7.4213 1.99%
2021-12-15 0 7.290 7.290 7.305 7.290 7.350 894,300 6,541,155 7.3143 7.290 7.290 7.305 7.290 7.350 894,300 7.3143 -2.02%
2021-12-14 0 7.440 7.400 7.440 7.430 7.470 485,800 3,621,806 7.4553 7.440 7.400 7.440 7.430 7.470 485,800 7.4553 -0.07%
2021-12-13 0 7.445 7.435 7.455 7.425 7.465 1,086,100 8,087,275 7.4462 7.445 7.435 7.455 7.425 7.465 1,086,100 7.4462 1.43%
2021-12-10 0 7.340 7.340 7.380 7.330 7.400 620,200 4,560,860 7.3539 7.340 7.340 7.380 7.330 7.400 620,200 7.3539 -1.48%
2021-12-09 0 7.450 7.435 7.500 7.415 7.455 281,400 2,092,200 7.4350 7.450 7.435 7.500 7.415 7.455 281,400 7.4350 -0.40%
2021-12-08 0 7.480 7.480 7.495 7.445 7.495 633,900 4,737,025 7.4728 7.480 7.480 7.495 7.445 7.495 633,900 7.4728 0.67%
2021-12-07 0 7.430 7.420 7.465 7.380 7.435 371,000 2,745,633 7.4006 7.430 7.420 7.465 7.380 7.435 371,000 7.4006 0.13%
2021-12-06 0 7.420 7.420 7.430 7.400 7.460 434,400 3,230,395 7.4365 7.420 7.420 7.430 7.400 7.460 434,400 7.4365 1.44%
2021-12-03 0 7.315 7.310 7.315 7.300 7.365 785,900 5,754,869 7.3226 7.315 7.310 7.315 7.300 7.365 785,900 7.3226 -0.54%
2021-12-02 0 7.355 7.360 7.395 7.355 7.415 1,014,100 7,483,396 7.3793 7.355 7.360 7.395 7.355 7.415 1,014,100 7.3793 -1.21%
2021-12-01 0 7.445 7.440 7.480 7.360 7.510 1,273,200 9,457,958 7.4285 7.445 7.440 7.480 7.360 7.510 1,273,200 7.4285 -1.00%
2021-11-30 0 7.520 7.500 7.535 7.465 7.550 696,800 5,228,993 7.5043 7.520 7.500 7.535 7.465 7.550 696,800 7.5043 -0.27%
2021-11-29 0 7.540 7.540 7.570 7.520 7.555 958,600 7,227,844 7.5400 7.540 7.540 7.570 7.520 7.555 958,600 7.5400 -1.57%
2021-11-26 0 7.660 7.660 7.695 7.520 7.665 2,573,700 19,549,722 7.5960 7.660 7.660 7.695 7.520 7.665 2,573,700 7.5960 1.66%
2021-11-25 0 7.535 7.530 7.540 7.515 7.540 443,700 3,340,791 7.5294 7.535 7.530 7.540 7.515 7.540 443,700 7.5294 0.00%
2021-11-24 0 7.535 7.530 7.545 7.500 7.595 1,512,700 11,389,831 7.5295 7.535 7.530 7.545 7.500 7.595 1,512,700 7.5295 -1.50%
2021-11-23 0 7.650 7.650 7.670 7.610 7.785 2,880,100 22,073,468 7.6641 7.650 7.650 7.670 7.610 7.785 2,880,100 7.6641 -4.02%
2021-11-22 0 7.970 7.965 7.975 7.945 8.015 815,800 6,510,115 7.9800 7.970 7.965 7.975 7.945 8.015 815,800 7.9800 -1.42%
2021-11-19 0 8.085 8.080 8.100 8.085 8.180 1,108,700 8,998,282 8.1161 8.085 8.080 8.100 8.085 8.180 1,108,700 8.1161 -1.28%
2021-11-18 0 8.190 8.170 8.195 8.145 8.210 1,991,600 16,295,533 8.1821 8.190 8.170 8.195 8.145 8.210 1,991,600 8.1821 1.24%
2021-11-17 0 8.090 8.085 8.090 8.030 8.095 1,338,700 10,796,951 8.0653 8.090 8.085 8.090 8.030 8.095 1,338,700 8.0653 -0.74%
2021-11-16 0 8.150 8.150 8.155 8.140 8.190 1,528,000 12,480,510 8.1679 8.150 8.150 8.155 8.140 8.190 1,528,000 8.1679 0.18%
2021-11-15 0 8.135 8.130 8.135 8.095 8.150 1,597,900 12,970,051 8.1169 8.135 8.130 8.135 8.095 8.150 1,597,900 8.1169 0.56%
2021-11-12 0 8.090 8.090 8.095 8.075 8.150 2,029,000 16,438,551 8.1018 8.090 8.090 8.095 8.075 8.150 2,029,000 8.1018 0.06%
2021-11-11 0 8.085 8.085 8.095 7.970 8.090 3,756,000 30,153,794 8.0282 8.085 8.085 8.095 7.970 8.090 3,756,000 8.0282 3.65%
2021-11-10 0 7.800 7.795 7.800 7.795 7.860 1,053,600 8,248,237 7.8286 7.800 7.795 7.800 7.795 7.860 1,053,600 7.8286 0.26%
2021-11-09 0 7.780 7.775 7.785 7.770 7.830 1,925,100 15,041,258 7.8132 7.780 7.775 7.785 7.770 7.830 1,925,100 7.8132 0.45%
2021-11-08 0 7.745 7.745 7.760 7.720 7.780 2,409,600 18,680,278 7.7524 7.745 7.745 7.760 7.720 7.780 2,409,600 7.7524 2.31%
2021-11-05 0 7.570 7.560 7.570 7.505 7.580 1,274,500 9,629,732 7.5557 7.570 7.560 7.570 7.505 7.580 1,274,500 7.5557 2.64%
2021-11-04 0 7.375 7.375 7.400 7.350 7.405 419,700 3,098,318 7.3822 7.375 7.375 7.400 7.350 7.405 419,700 7.3822 -0.81%
2021-11-03 0 7.435 7.435 7.450 7.415 7.475 502,200 3,740,021 7.4473 7.435 7.435 7.450 7.415 7.475 502,200 7.4473 -1.59%
2021-11-02 0 7.555 7.520 7.570 7.505 7.570 599,400 4,518,976 7.5392 7.555 7.520 7.570 7.505 7.570 599,400 7.5392 1.41%
2021-11-01 0 7.450 7.450 7.470 7.450 7.530 674,000 5,033,568 7.4682 7.450 7.450 7.470 7.450 7.530 674,000 7.4682 -1.46%
2021-10-29 0 7.560 7.560 7.565 7.540 7.590 743,400 5,622,668 7.5634 7.560 7.560 7.565 7.540 7.590 743,400 7.5634 -0.79%
2021-10-28 0 7.620 7.590 7.620 7.510 7.635 1,166,200 8,871,255 7.6070 7.620 7.590 7.620 7.510 7.635 1,166,200 7.6070 1.67%
2021-10-27 0 7.495 7.495 7.500 7.480 7.540 455,400 3,416,295 7.5017 7.495 7.495 7.500 7.480 7.540 455,400 7.5017 -1.45%
2021-10-26 0 7.605 7.605 7.620 7.605 7.655 938,800 7,165,932 7.6331 7.605 7.605 7.620 7.605 7.655 938,800 7.6331 0.20%
2021-10-25 0 7.590 7.590 7.600 7.535 7.600 889,700 6,735,331 7.5703 7.590 7.590 7.600 7.535 7.600 889,700 7.5703 0.73%
2021-10-22 0 7.535 7.530 7.535 7.410 7.545 827,600 6,208,867 7.5023 7.535 7.530 7.535 7.410 7.545 827,600 7.5023 1.14%
2021-10-21 0 7.450 7.445 7.475 7.440 7.500 359,400 2,684,779 7.4702 7.450 7.445 7.475 7.440 7.500 359,400 7.4702 0.74%
2021-10-20 0 7.395 7.380 7.405 7.340 7.405 399,100 2,943,354 7.3750 7.395 7.380 7.405 7.340 7.405 399,100 7.3750 -0.67%
2021-10-19 0 7.445 7.445 7.450 7.330 7.450 617,600 4,567,300 7.3952 7.445 7.445 7.450 7.330 7.450 617,600 7.3952 1.99%
2021-10-18 0 7.300 7.300 7.305 7.280 7.410 577,500 4,228,356 7.3218 7.300 7.300 7.305 7.280 7.410 577,500 7.3218 -2.47%
2021-10-15 0 7.485 7.485 7.490 7.475 7.570 2,298,600 17,349,153 7.5477 7.485 7.485 7.490 7.475 7.570 2,298,600 7.5477 3.31%
2021-10-12 0 7.245 7.245 7.290 7.215 7.290 776,100 5,632,634 7.2576 7.245 7.245 7.290 7.215 7.290 776,100 7.2576 0.07%
2021-10-11 0 7.240 7.235 7.240 7.210 7.280 360,700 2,614,737 7.2491 7.240 7.235 7.240 7.210 7.280 360,700 7.2491 -0.07%
2021-10-08 0 7.245 7.240 7.265 7.230 7.300 1,063,100 7,715,974 7.2580 7.245 7.240 7.265 7.230 7.300 1,063,100 7.2580 -1.16%
2021-10-07 0 7.330 7.320 7.330 7.250 7.335 822,400 5,992,272 7.2863 7.330 7.320 7.330 7.250 7.335 822,400 7.2863 2.09%
2021-10-06 0 7.180 7.175 7.205 7.175 7.260 662,300 4,776,801 7.2124 7.180 7.175 7.205 7.175 7.260 662,300 7.2124 -1.17%
2021-10-05 0 7.265 7.270 7.290 7.235 7.325 1,001,900 7,300,817 7.2870 7.265 7.270 7.290 7.235 7.325 1,001,900 7.2870 0.48%
2021-10-04 0 7.230 7.230 7.235 7.150 7.315 1,243,800 9,059,327 7.2836 7.230 7.230 7.235 7.150 7.315 1,243,800 7.2836 2.48%
2021-09-30 0 7.055 7.050 7.070 7.000 7.070 2,051,100 14,438,623 7.0395 7.055 7.050 7.070 7.000 7.070 2,051,100 7.0395 -0.84%
2021-09-29 0 7.115 7.115 7.130 7.080 7.130 1,193,200 8,477,015 7.1044 7.115 7.115 7.130 7.080 7.130 1,193,200 7.1044 -0.49%
2021-09-28 0 7.150 7.145 7.195 7.085 7.230 1,839,500 13,158,682 7.1534 7.150 7.145 7.195 7.085 7.230 1,839,500 7.1534 -1.17%
2021-09-27 0 7.235 7.230 7.285 7.235 7.280 749,800 5,445,590 7.2627 7.235 7.230 7.285 7.235 7.280 749,800 7.2627 -0.14%
2021-09-24 0 7.245 7.220 7.245 7.190 7.295 1,268,000 9,141,173 7.2091 7.245 7.220 7.245 7.190 7.295 1,268,000 7.2091 -1.16%
2021-09-23 0 7.330 7.325 7.340 7.280 7.340 809,800 5,922,892 7.3140 7.330 7.325 7.340 7.280 7.340 809,800 7.3140 0.55%
2021-09-21 0 7.290 7.290 7.325 7.275 7.345 639,400 4,672,957 7.3083 7.290 7.290 7.325 7.275 7.345 639,400 7.3083 0.62%
2021-09-20 0 7.245 7.220 7.245 7.150 7.280 1,520,600 10,956,361 7.2053 7.245 7.220 7.245 7.150 7.280 1,520,600 7.2053 -0.75%
2021-09-17 0 7.300 7.300 7.330 7.245 7.330 2,808,300 20,432,999 7.2759 7.300 7.300 7.330 7.245 7.330 2,808,300 7.2759 -2.73%
2021-09-16 0 7.505 7.505 7.530 7.480 7.595 648,800 4,892,935 7.5415 7.505 7.505 7.530 7.480 7.595 648,800 7.5415 -1.90%
2021-09-15 0 7.650 7.600 7.650 7.630 7.665 762,800 5,837,979 7.6534 7.650 7.600 7.650 7.630 7.665 762,800 7.6534 1.26%
2021-09-14 0 7.555 7.555 7.595 7.545 7.575 452,500 3,421,226 7.5607 7.555 7.555 7.595 7.545 7.575 452,500 7.5607 0.13%
2021-09-13 0 7.545 7.545 7.560 7.525 7.580 1,453,800 10,975,482 7.5495 7.545 7.545 7.560 7.525 7.580 1,453,800 7.5495 -1.37%
2021-09-10 0 7.650 7.645 7.650 7.580 7.660 448,200 3,419,836 7.6302 7.650 7.645 7.650 7.580 7.660 448,200 7.6302 0.99%
2021-09-09 0 7.575 7.530 7.590 7.525 7.575 429,400 3,237,899 7.5405 7.575 7.530 7.590 7.525 7.575 429,400 7.5405 -0.66%
2021-09-08 0 7.625 7.620 7.680 7.590 7.770 1,045,000 7,961,792 7.6189 7.625 7.620 7.680 7.590 7.770 1,045,000 7.6189 -2.12%
2021-09-07 0 7.790 7.770 7.785 7.775 7.870 772,000 6,029,888 7.8107 7.790 7.770 7.785 7.775 7.870 772,000 7.8107 -0.89%
2021-09-06 0 7.860 7.860 7.865 7.850 7.875 915,500 7,200,843 7.8655 7.860 7.860 7.865 7.850 7.875 915,500 7.8655 1.68%
2021-09-03 0 7.730 7.720 7.745 7.720 7.760 474,600 3,671,745 7.7365 7.730 7.720 7.745 7.720 7.760 474,600 7.7365 -0.51%
2021-09-02 0 7.770 7.730 7.770 7.730 7.775 393,300 3,049,859 7.7545 7.770 7.730 7.770 7.730 7.775 393,300 7.7545 0.45%
2021-09-01 0 7.735 7.690 7.750 7.735 7.785 1,070,200 8,301,053 7.7565 7.735 7.690 7.750 7.735 7.785 1,070,200 7.7565 -0.58%
2021-08-31 0 7.780 7.775 7.790 7.755 7.810 775,500 6,036,309 7.7838 7.780 7.775 7.790 7.755 7.810 775,500 7.7838 0.00%
2021-08-30 0 7.780 7.775 7.795 7.715 7.840 1,075,400 8,384,742 7.7969 7.780 7.775 7.795 7.715 7.840 1,075,400 7.7969 1.43%
2021-08-27 0 7.670 7.660 7.670 7.575 7.700 996,100 7,635,324 7.6652 7.670 7.660 7.670 7.575 7.700 996,100 7.6652 1.66%
2021-08-26 0 7.545 7.540 7.550 7.520 7.570 831,500 6,272,153 7.5432 7.545 7.540 7.550 7.520 7.570 831,500 7.5432 -0.72%
2021-08-25 0 7.600 7.600 7.620 7.580 7.630 1,357,300 10,324,426 7.6066 7.600 7.600 7.620 7.580 7.630 1,357,300 7.6066 -0.98%
2021-08-24 0 7.675 7.655 7.690 7.625 7.710 1,614,900 12,410,515 7.6850 7.675 7.655 7.690 7.625 7.710 1,614,900 7.6850 1.66%
2021-08-23 0 7.550 7.535 7.560 7.460 7.560 1,559,500 11,740,265 7.5282 7.550 7.535 7.560 7.460 7.560 1,559,500 7.5282 0.13%
2021-08-20 0 7.540 7.485 7.540 7.510 7.575 1,643,600 12,385,546 7.5356 7.540 7.485 7.540 7.510 7.575 1,643,600 7.5356 0.47%
2021-08-19 0 7.505 7.490 7.520 7.445 7.540 2,795,120 20,904,773 7.4790 7.505 7.490 7.520 7.445 7.540 2,795,120 7.4790 -0.86%
2021-08-18 0 7.570 7.560 7.570 7.560 7.605 2,147,600 16,279,607 7.5804 7.570 7.560 7.570 7.560 7.605 2,147,600 7.5804 -0.33%
2021-08-17 0 7.595 7.595 7.600 7.520 7.620 2,826,000 21,372,415 7.5628 7.595 7.595 7.600 7.520 7.620 2,826,000 7.5628 1.95%
2021-08-16 0 7.450 7.445 7.450 7.420 7.510 1,942,600 14,494,107 7.4612 7.450 7.445 7.450 7.420 7.510 1,942,600 7.4612 1.98%
2021-08-13 0 7.305 7.300 7.310 7.265 7.315 1,340,900 9,771,533 7.2873 7.305 7.300 7.310 7.265 7.315 1,340,900 7.2873 0.14%
2021-08-12 0 7.295 7.295 7.300 7.225 7.300 2,227,800 16,139,513 7.2446 7.295 7.295 7.300 7.225 7.300 2,227,800 7.2446 2.82%
2021-08-11 0 7.095 7.095 7.110 7.055 7.120 1,613,500 11,431,606 7.0850 7.095 7.095 7.110 7.055 7.120 1,613,500 7.0850 -0.35%
2021-08-10 0 7.120 7.115 7.120 7.100 7.180 5,090,700 36,210,349 7.1130 7.120 7.115 7.120 7.100 7.180 5,090,700 7.1130 -1.66%
2021-08-09 0 7.240 7.235 7.260 7.120 7.270 9,416,400 67,463,938 7.1645 7.240 7.235 7.260 7.120 7.270 9,416,400 7.1645 -5.61%
2021-08-06 0 7.670 7.670 7.700 7.645 7.690 1,446,500 11,086,510 7.6644 7.670 7.670 7.700 7.645 7.690 1,446,500 7.6644 -1.54%
2021-08-05 0 7.790 7.765 7.800 7.740 7.790 415,200 3,220,859 7.7574 7.790 7.765 7.800 7.740 7.790 415,200 7.7574 -0.06%
2021-08-04 0 7.795 7.795 7.800 7.755 7.805 1,767,600 13,777,745 7.7946 7.795 7.795 7.800 7.755 7.805 1,767,600 7.7946 0.58%
2021-08-03 0 7.750 7.750 7.755 7.745 7.790 357,700 2,779,153 7.7695 7.750 7.750 7.755 7.745 7.790 357,700 7.7695 0.13%
2021-08-02 0 7.740 7.730 7.740 7.730 7.820 2,242,400 17,413,059 7.7654 7.740 7.730 7.740 7.730 7.820 2,242,400 7.7654 -2.46%
2021-07-30 0 7.935 7.930 7.950 7.910 7.950 2,345,500 18,601,328 7.9306 7.935 7.930 7.950 7.910 7.950 2,345,500 7.9306 1.34%
2021-07-29 0 7.830 7.830 7.840 7.815 7.855 2,043,000 16,004,704 7.8339 7.830 7.830 7.840 7.815 7.855 2,043,000 7.8339 1.56%
2021-07-28 0 7.710 7.710 7.720 7.675 7.755 2,183,200 16,855,072 7.7204 7.710 7.710 7.720 7.675 7.755 2,183,200 7.7204 0.46%
2021-07-27 0 7.675 7.680 7.690 7.635 7.690 2,455,200 18,806,892 7.6600 7.675 7.680 7.690 7.635 7.690 2,455,200 7.6600 -1.03%
2021-07-26 0 7.755 7.735 7.770 7.725 7.795 1,615,800 12,521,190 7.7492 7.755 7.735 7.770 7.725 7.795 1,615,800 7.7492 -0.26%
2021-07-23 0 7.775 7.750 7.790 7.705 7.775 1,708,400 13,235,143 7.7471 7.775 7.750 7.790 7.705 7.775 1,708,400 7.7471 0.97%
2021-07-22 0 7.700 7.690 7.710 7.665 7.750 880,700 6,767,605 7.6843 7.700 7.690 7.710 7.665 7.750 880,700 7.6843 -0.77%
2021-07-21 0 7.760 7.760 7.800 7.735 7.805 565,900 4,391,486 7.7602 7.760 7.760 7.800 7.735 7.805 565,900 7.7602 -0.70%
2021-07-20 0 7.815 7.810 7.820 7.800 7.855 1,430,700 11,202,257 7.8299 7.815 7.810 7.820 7.800 7.855 1,430,700 7.8299 1.03%
2021-07-19 0 7.735 7.730 7.745 7.710 7.825 2,004,200 15,571,872 7.7696 7.735 7.730 7.745 7.710 7.825 2,004,200 7.7696 -1.96%
2021-07-16 0 7.890 7.890 7.900 7.880 7.965 1,038,900 8,209,169 7.9018 7.890 7.890 7.900 7.880 7.965 1,038,900 7.9018 -0.94%
2021-07-15 0 7.965 7.965 7.970 7.900 7.985 2,427,900 19,284,213 7.9428 7.965 7.965 7.970 7.900 7.985 2,427,900 7.9428 2.12%
2021-07-14 0 7.800 7.800 7.810 7.765 7.815 981,700 7,652,479 7.7951 7.800 7.800 7.810 7.765 7.815 981,700 7.7951 0.26%
2021-07-13 0 7.780 7.770 7.780 7.745 7.800 1,909,300 14,856,654 7.7812 7.780 7.770 7.780 7.745 7.800 1,909,300 7.7812 0.65%
2021-07-12 0 7.730 7.710 7.750 7.685 7.765 1,018,700 7,874,496 7.7299 7.730 7.710 7.750 7.685 7.765 1,018,700 7.7299 0.06%
2021-07-09 0 7.725 7.720 7.735 7.660 7.765 1,170,300 9,037,084 7.7220 7.725 7.720 7.735 7.660 7.765 1,170,300 7.7220 -0.52%
2021-07-08 0 7.765 7.765 7.775 7.660 7.790 2,088,700 16,054,883 7.6865 7.765 7.765 7.775 7.660 7.790 2,088,700 7.6865 0.32%
2021-07-07 0 7.740 7.730 7.750 7.675 7.755 1,855,600 14,295,507 7.7040 7.740 7.730 7.750 7.675 7.755 1,855,600 7.7040 -0.32%
2021-07-06 0 7.765 7.755 7.780 7.645 7.775 3,436,200 26,498,950 7.7117 7.765 7.755 7.780 7.645 7.775 3,436,200 7.7117 1.64%
2021-07-05 0 7.640 7.635 7.650 7.550 7.645 2,228,903 16,955,609 7.6072 7.640 7.635 7.650 7.550 7.645 2,228,903 7.6072 1.66%
2021-07-02 0 7.515 7.510 7.515 7.440 7.525 1,710,600 12,849,001 7.5114 7.515 7.510 7.515 7.440 7.525 1,710,600 7.5114 2.59%
2021-06-30 0 7.325 7.325 7.345 7.320 7.400 3,730,200 27,441,346 7.3565 7.325 7.325 7.345 7.320 7.400 3,730,200 7.3565 -1.81%
2021-06-29 0 7.460 7.460 7.500 7.460 7.550 2,142,800 16,047,931 7.4892 7.460 7.460 7.500 7.460 7.550 2,142,800 7.4892 -1.26%
2021-06-28 0 7.555 7.550 7.570 7.545 7.575 1,501,200 11,345,837 7.5578 7.555 7.550 7.570 7.545 7.575 1,501,200 7.5578 0.07%
2021-06-25 0 7.550 7.540 7.550 7.490 7.550 2,251,600 16,931,250 7.5197 7.550 7.540 7.550 7.490 7.550 2,251,600 7.5197 0.53%
2021-06-24 0 7.510 7.505 7.510 7.480 7.550 2,011,800 15,079,781 7.4957 7.510 7.505 7.510 7.480 7.550 2,011,800 7.4957 -0.53%
2021-06-23 0 7.550 7.540 7.550 7.520 7.565 1,733,100 13,070,635 7.5418 7.550 7.540 7.550 7.520 7.565 1,733,100 7.5418 0.27%
2021-06-22 0 7.530 7.530 7.535 7.510 7.620 2,505,900 18,972,363 7.5711 7.530 7.530 7.535 7.510 7.620 2,505,900 7.5711 0.07%
2021-06-21 0 7.525 7.525 7.540 7.420 7.535 5,945,000 44,487,656 7.4832 7.525 7.525 7.540 7.420 7.535 5,945,000 7.4832 -1.63%
2021-06-18 0 7.650 7.650 7.660 7.555 7.655 8,561,000 64,932,732 7.5847 7.650 7.650 7.660 7.555 7.655 8,561,000 7.5847 -2.17%
2021-06-17 0 7.820 7.810 7.820 7.770 7.980 7,884,500 62,089,074 7.8748 7.820 7.810 7.820 7.770 7.980 7,884,500 7.8748 -5.27%
2021-06-16 0 8.255 8.250 8.255 8.190 8.265 1,144,500 9,408,210 8.2204 8.255 8.250 8.255 8.190 8.265 1,144,500 8.2204 -0.66%
2021-06-15 0 8.310 8.305 8.320 8.235 8.435 4,261,500 35,283,897 8.2797 8.310 8.305 8.320 8.235 8.435 4,261,500 8.2797 -3.60%
2021-06-11 0 8.620 8.620 8.625 8.500 8.645 3,349,700 28,866,554 8.6177 8.620 8.620 8.625 8.500 8.645 3,349,700 8.6177 2.50%
2021-06-10 0 8.410 8.410 8.430 8.400 8.595 2,340,900 19,845,381 8.4777 8.410 8.410 8.430 8.400 8.595 2,340,900 8.4777 -1.46%
2021-06-09 0 8.535 8.520 8.535 8.525 8.575 1,175,000 10,045,268 8.5492 8.535 8.520 8.535 8.525 8.575 1,175,000 8.5492 -0.23%
2021-06-08 0 8.555 8.550 8.565 8.555 8.640 1,777,800 15,274,357 8.5917 8.555 8.550 8.565 8.555 8.640 1,777,800 8.5917 1.00%
2021-06-07 0 8.470 8.470 8.490 8.450 8.515 2,084,300 17,690,621 8.4876 8.470 8.470 8.490 8.450 8.515 2,084,300 8.4876 1.32%
2021-06-04 0 8.360 8.350 8.365 8.230 8.470 7,114,200 59,195,683 8.3208 8.360 8.350 8.365 8.230 8.470 7,114,200 8.3208 -2.34%
2021-06-03 0 8.560 8.555 8.580 8.540 8.700 1,686,700 14,588,006 8.6488 8.560 8.555 8.580 8.540 8.700 1,686,700 8.6488 -0.52%
2021-06-02 0 8.605 8.605 8.615 8.575 8.690 1,818,700 15,649,792 8.6049 8.605 8.605 8.615 8.575 8.690 1,818,700 8.6049 -1.49%
2021-06-01 0 8.735 8.735 8.745 8.710 8.775 2,241,200 19,595,293 8.7432 8.735 8.735 8.745 8.710 8.775 2,241,200 8.7432 0.69%
2021-05-31 0 8.675 8.665 8.675 8.660 8.725 1,686,300 14,664,163 8.6961 8.675 8.665 8.675 8.660 8.725 1,686,300 8.6961 1.70%
2021-05-28 0 8.530 8.530 8.540 8.515 8.595 2,480,000 21,196,531 8.5470 8.530 8.530 8.540 8.515 8.595 2,480,000 8.5470 -1.22%
2021-05-27 0 8.635 8.635 8.640 8.565 8.660 3,209,880 27,604,642 8.5999 8.635 8.635 8.640 8.565 8.660 3,209,880 8.5999 -0.86%
2021-05-26 0 8.710 8.710 8.715 8.550 8.720 4,221,600 36,634,966 8.6780 8.710 8.710 8.715 8.550 8.720 4,221,600 8.6780 2.71%
2021-05-25 0 8.480 8.475 8.480 8.385 8.510 3,619,000 30,522,533 8.4340 8.480 8.475 8.480 8.385 8.510 3,619,000 8.4340 0.12%
2021-05-24 0 8.470 8.470 8.475 8.465 8.520 2,401,700 20,406,188 8.4966 8.470 8.470 8.475 8.465 8.520 2,401,700 8.4966 0.59%
2021-05-21 0 8.420 8.415 8.420 8.365 8.425 2,640,800 22,165,834 8.3936 8.420 8.415 8.420 8.365 8.425 2,640,800 8.3936 0.24%
2021-05-20 0 8.400 8.400 8.405 8.330 8.440 3,419,000 28,700,155 8.3943 8.400 8.400 8.405 8.330 8.440 3,419,000 8.3943 0.42%
2021-05-18 0 8.365 8.365 8.370 8.300 8.400 4,638,100 38,819,537 8.3697 8.365 8.365 8.370 8.300 8.400 4,638,100 8.3697 1.76%
2021-05-17 0 8.220 8.215 8.225 8.120 8.240 3,430,500 28,160,632 8.2089 8.220 8.215 8.225 8.120 8.240 3,430,500 8.2089 2.18%
2021-05-14 0 8.045 8.045 8.055 7.860 8.065 1,688,000 13,505,624 8.0010 8.045 8.045 8.055 7.860 8.065 1,688,000 8.0010 2.09%
2021-05-13 0 7.880 7.880 7.885 7.875 7.955 2,335,100 18,504,257 7.9244 7.880 7.880 7.885 7.875 7.955 2,335,100 7.9244 -2.17%
2021-05-12 0 8.055 8.020 8.055 7.980 8.065 2,204,700 17,679,945 8.0192 8.055 8.020 8.055 7.980 8.065 2,204,700 8.0192 -0.06%
2021-05-11 0 8.060 8.050 8.060 8.045 8.100 3,044,700 24,583,871 8.0743 8.060 8.050 8.060 8.045 8.100 3,044,700 8.0743 -0.12%
2021-05-10 0 8.070 8.070 8.090 8.025 8.105 3,234,800 26,081,133 8.0627 8.070 8.070 8.090 8.025 8.105 3,234,800 8.0627 1.77%
2021-05-07 0 7.930 7.925 7.930 7.855 7.950 5,091,200 40,302,013 7.9160 7.930 7.925 7.930 7.855 7.950 5,091,200 7.9160 3.12%
2021-05-06 0 7.690 7.685 7.695 7.635 7.730 1,829,500 14,064,849 7.6878 7.690 7.685 7.695 7.635 7.730 1,829,500 7.6878 1.65%
2021-05-05 0 7.565 7.560 7.565 7.560 7.615 1,561,200 11,843,903 7.5864 7.565 7.560 7.565 7.560 7.615 1,561,200 7.5864 -1.24%
2021-05-04 0 7.660 7.660 7.670 7.630 7.685 2,165,900 16,593,041 7.6610 7.660 7.660 7.670 7.630 7.685 2,165,900 7.6610 1.19%
2021-05-03 0 7.570 7.570 7.580 7.505 7.610 1,198,300 9,057,461 7.5586 7.570 7.570 7.580 7.505 7.610 1,198,300 7.5586 0.93%
2021-04-30 0 7.500 7.495 7.505 7.470 7.580 991,800 7,431,900 7.4933 7.500 7.495 7.505 7.470 7.580 991,800 7.4933 -1.19%
2021-04-29 0 7.590 7.590 7.620 7.570 7.670 1,371,600 10,470,791 7.6340 7.590 7.590 7.620 7.570 7.670 1,371,600 7.6340 1.20%
2021-04-28 0 7.500 7.495 7.505 7.475 7.580 1,777,500 13,323,858 7.4958 7.500 7.495 7.505 7.475 7.580 1,777,500 7.4958 -1.06%
2021-04-27 0 7.580 7.580 7.610 7.550 7.620 831,700 6,305,671 7.5817 7.580 7.580 7.610 7.550 7.620 831,700 7.5817 0.07%
2021-04-26 0 7.575 7.565 7.580 7.555 7.615 1,106,900 8,398,467 7.5874 7.575 7.565 7.580 7.555 7.615 1,106,900 7.5874 -0.66%
2021-04-23 0 7.625 7.625 7.630 7.600 7.670 1,104,700 8,438,447 7.6387 7.625 7.625 7.630 7.600 7.670 1,104,700 7.6387 -0.85%
2021-04-22 0 7.690 7.690 7.700 7.665 7.740 1,836,400 14,163,277 7.7125 7.690 7.690 7.700 7.665 7.740 1,836,400 7.7125 1.12%
2021-04-21 0 7.605 7.610 7.625 7.595 7.665 2,512,200 19,159,859 7.6267 7.605 7.610 7.625 7.595 7.665 2,512,200 7.6267 0.93%
2021-04-20 0 7.535 7.530 7.535 7.480 7.590 1,653,600 12,441,149 7.5237 7.535 7.530 7.535 7.480 7.590 1,653,600 7.5237 -1.70%
2021-04-19 0 7.665 7.665 7.670 7.560 7.670 2,200,500 16,726,162 7.6011 7.665 7.665 7.670 7.560 7.670 2,200,500 7.6011 2.61%
2021-04-16 0 7.470 7.470 7.475 7.400 7.490 2,070,000 15,450,089 7.4638 7.470 7.470 7.475 7.400 7.490 2,070,000 7.4638 2.05%
2021-04-15 0 7.320 7.305 7.330 7.220 7.330 581,000 4,225,349 7.2725 7.320 7.305 7.330 7.220 7.330 581,000 7.2725 0.21%
2021-04-14 0 7.305 7.300 7.320 7.280 7.345 2,291,600 16,774,383 7.3199 7.305 7.300 7.320 7.280 7.345 2,291,600 7.3199 1.81%
2021-04-13 0 7.175 7.165 7.175 7.140 7.240 1,673,400 11,997,413 7.1695 7.175 7.165 7.175 7.140 7.240 1,673,400 7.1695 -1.31%
2021-04-12 0 7.270 7.270 7.280 7.250 7.430 1,174,100 8,546,982 7.2796 7.270 7.270 7.280 7.250 7.430 1,174,100 7.2796 -0.89%
2021-04-09 0 7.335 7.330 7.335 7.305 7.420 1,499,100 11,064,569 7.3808 7.335 7.330 7.335 7.305 7.420 1,499,100 7.3808 -0.07%
2021-04-08 0 7.340 7.330 7.340 7.240 7.350 3,333,400 24,323,398 7.2969 7.340 7.330 7.340 7.240 7.350 3,333,400 7.2969 0.62%
2021-04-07 0 7.295 7.285 7.295 7.250 7.300 2,979,100 21,680,958 7.2777 7.295 7.285 7.295 7.250 7.300 2,979,100 7.2777 2.67%
2021-04-01 0 7.105 7.095 7.105 7.000 7.110 2,938,200 20,714,975 7.0502 7.105 7.095 7.105 7.000 7.110 2,938,200 7.0502 3.95%
2021-03-31 0 6.835 6.830 6.835 6.785 6.890 4,955,500 33,745,788 6.8098 6.835 6.830 6.835 6.785 6.890 4,955,500 6.8098 -1.51%
2021-03-30 0 6.940 6.940 7.000 6.920 7.100 4,029,600 28,211,590 7.0011 6.940 6.940 7.000 6.920 7.100 4,029,600 7.0011 -3.34%
2021-03-29 0 7.180 7.180 7.200 7.170 7.230 710,000 5,108,988 7.1958 7.180 7.180 7.200 7.170 7.230 710,000 7.1958 0.00%
2021-03-26 0 7.180 7.165 7.190 7.145 7.200 989,900 7,100,438 7.1729 7.180 7.165 7.190 7.145 7.200 989,900 7.1729 -0.76%
2021-03-25 0 7.235 7.225 7.255 7.225 7.285 1,565,700 11,343,254 7.2448 7.235 7.225 7.255 7.225 7.285 1,565,700 7.2448 0.63%
2021-03-24 0 7.190 7.190 7.200 7.180 7.245 2,011,100 14,499,313 7.2096 7.190 7.190 7.200 7.180 7.245 2,011,100 7.2096 -1.24%
2021-03-23 0 7.280 7.250 7.295 7.215 7.295 1,323,200 9,616,926 7.2679 7.280 7.250 7.295 7.215 7.295 1,323,200 7.2679 1.11%
2021-03-22 0 7.200 7.195 7.215 7.195 7.310 1,121,100 8,126,711 7.2489 7.200 7.195 7.215 7.195 7.310 1,121,100 7.2489 -1.64%
2021-03-19 0 7.320 7.315 7.320 7.200 7.340 1,538,700 11,190,860 7.2729 7.320 7.315 7.320 7.200 7.340 1,538,700 7.2729 0.41%
2021-03-18 0 7.290 7.290 7.305 7.250 7.415 4,578,300 33,525,017 7.3226 7.290 7.290 7.305 7.250 7.415 4,578,300 7.3226 0.48%
2021-03-17 0 7.255 7.255 7.260 7.210 7.295 2,016,700 14,620,247 7.2496 7.255 7.255 7.260 7.210 7.295 2,016,700 7.2496 0.76%
2021-03-16 0 7.200 7.200 7.245 7.180 7.270 2,160,400 15,618,107 7.2293 7.200 7.200 7.245 7.180 7.270 2,160,400 7.2293 0.77%
2021-03-15 0 7.145 7.145 7.150 7.135 7.245 8,207,800 58,988,152 7.1868 7.145 7.145 7.150 7.135 7.245 8,207,800 7.1868 1.56%
2021-03-12 0 7.035 7.035 7.060 7.015 7.180 2,096,000 14,854,087 7.0869 7.035 7.035 7.060 7.015 7.180 2,096,000 7.0869 -3.10%
2021-03-11 0 7.260 7.255 7.260 7.100 7.265 3,471,000 25,061,271 7.2202 7.260 7.255 7.260 7.100 7.265 3,471,000 7.2202 2.47%
2021-03-10 0 7.085 7.085 7.090 7.035 7.100 2,305,800 16,281,904 7.0613 7.085 7.085 7.090 7.035 7.100 2,305,800 7.0613 2.02%
2021-03-09 0 6.945 6.940 6.950 6.805 6.950 4,124,900 28,344,732 6.8716 6.945 6.940 6.950 6.805 6.950 4,124,900 6.8716 -0.14%
2021-03-08 0 6.955 6.955 6.960 6.945 7.075 3,887,300 27,256,704 7.0117 6.955 6.955 6.960 6.945 7.075 3,887,300 7.0117 0.36%
2021-03-05 0 6.930 6.955 6.960 6.870 6.960 8,099,700 55,959,331 6.9088 6.930 6.955 6.960 6.870 6.960 8,099,700 6.9088 -2.67%
2021-03-04 0 7.120 7.120 7.130 7.035 7.140 3,711,600 26,307,777 7.0880 7.120 7.120 7.130 7.035 7.140 3,711,600 7.0880 -1.66%
2021-03-03 0 7.240 7.235 7.245 7.200 7.260 2,650,300 19,180,801 7.2372 7.240 7.235 7.245 7.200 7.260 2,650,300 7.2372 1.61%
2021-03-02 0 7.125 7.115 7.125 7.025 7.210 12,557,400 89,005,775 7.0879 7.125 7.115 7.125 7.025 7.210 12,557,400 7.0879 -4.10%
2021-03-01 0 7.430 7.430 7.435 7.320 7.460 7,634,100 56,201,576 7.3619 7.430 7.430 7.435 7.320 7.460 7,634,100 7.3619 -0.60%
2021-02-26 0 7.475 7.480 7.515 7.440 7.690 8,317,100 62,485,251 7.5129 7.475 7.480 7.515 7.440 7.690 8,317,100 7.5129 -3.67%
2021-02-25 0 7.760 7.750 7.790 7.735 7.865 3,859,100 30,015,418 7.7778 7.760 7.750 7.790 7.735 7.865 3,859,100 7.7778 -1.40%
2021-02-24 0 7.870 7.860 7.870 7.850 7.940 2,537,800 20,032,773 7.8938 7.870 7.860 7.870 7.850 7.940 2,537,800 7.8938 -0.38%
2021-02-23 0 7.900 7.885 7.900 7.880 7.960 4,449,000 35,260,901 7.9256 7.900 7.885 7.900 7.880 7.960 4,449,000 7.9256 1.54%
2021-02-22 0 7.780 7.775 7.780 7.630 7.780 7,399,100 57,216,624 7.7329 7.780 7.775 7.780 7.630 7.780 7,399,100 7.7329 2.37%
2021-02-19 0 7.600 7.590 7.600 7.490 7.665 5,386,700 40,667,821 7.5497 7.600 7.590 7.600 7.490 7.665 5,386,700 7.5497 -1.04%
2021-02-18 0 7.680 7.680 7.700 7.640 7.755 4,475,900 34,348,547 7.6741 7.680 7.680 7.700 7.640 7.755 4,475,900 7.6741 -0.97%
2021-02-17 0 7.755 7.750 7.755 7.740 7.830 11,916,200 92,507,495 7.7632 7.755 7.750 7.755 7.740 7.830 11,916,200 7.7632 -3.36%
2021-02-16 0 8.025 8.020 8.025 8.010 8.080 3,341,500 26,884,970 8.0458 8.025 8.020 8.025 8.010 8.080 3,341,500 8.0458 -1.71%
2021-02-11 0 8.165 8.165 8.175 8.150 8.230 896,700 7,324,130 8.1679 8.165 8.165 8.175 8.150 8.230 896,700 8.1679 -0.97%
2021-02-10 0 8.245 8.235 8.245 8.160 8.245 1,575,000 12,937,401 8.2142 8.245 8.235 8.245 8.160 8.245 1,575,000 8.2142 0.24%
2021-02-09 0 8.225 8.225 8.230 8.170 8.230 2,395,300 19,640,194 8.1995 8.225 8.225 8.230 8.170 8.230 2,395,300 8.1995 3.07%
2021-02-08 0 7.980 7.970 7.980 7.920 8.000 1,752,400 13,953,480 7.9625 7.980 7.970 7.980 7.920 8.000 1,752,400 7.9625 1.72%
2021-02-05 0 7.845 7.845 7.855 7.790 7.855 7,688,700 60,122,335 7.8196 7.845 7.845 7.855 7.790 7.855 7,688,700 7.8196 -2.85%
2021-02-04 0 8.075 8.070 8.080 7.990 8.150 4,401,300 35,445,700 8.0535 8.075 8.070 8.080 7.990 8.150 4,401,300 8.0535 -1.40%
2021-02-03 0 8.190 8.185 8.190 8.165 8.285 1,969,000 16,152,974 8.2036 8.190 8.185 8.190 8.165 8.285 1,969,000 8.2036 -1.15%
2021-02-02 0 8.285 8.280 8.300 8.275 8.435 4,737,000 39,601,038 8.3599 8.285 8.280 8.300 8.275 8.435 4,737,000 8.3599 -1.84%
2021-02-01 0 8.440 8.440 8.455 8.290 8.465 4,123,800 34,700,582 8.4147 8.440 8.440 8.455 8.290 8.465 4,123,800 8.4147 1.99%
2021-01-29 0 8.275 8.265 8.275 8.190 8.315 1,732,900 14,318,138 8.2625 8.275 8.265 8.275 8.190 8.315 1,732,900 8.2625 1.04%
2021-01-28 0 8.190 8.190 8.200 8.170 8.250 2,887,600 23,646,842 8.1891 8.190 8.190 8.200 8.170 8.250 2,887,600 8.1891 -1.56%
2021-01-27 0 8.320 8.330 8.335 8.255 8.325 2,757,100 22,861,949 8.2920 8.320 8.330 8.335 8.255 8.325 2,757,100 8.2920 0.06%
2021-01-26 0 8.315 8.315 8.325 8.310 8.415 2,910,700 24,357,084 8.3681 8.315 8.315 8.325 8.310 8.415 2,910,700 8.3681 -0.36%
2021-01-25 0 8.345 8.335 8.350 8.305 8.385 5,596,500 46,774,154 8.3578 8.345 8.335 8.350 8.305 8.385 5,596,500 8.3578 -0.89%
2021-01-22 0 8.420 8.420 8.430 8.395 8.475 3,189,300 26,869,961 8.4250 8.420 8.420 8.430 8.395 8.475 3,189,300 8.4250 -0.94%
2021-01-21 0 8.500 8.480 8.500 8.415 8.555 4,462,400 38,008,092 8.5174 8.500 8.480 8.500 8.415 8.555 4,462,400 8.5174 1.43%
2021-01-20 0 8.380 8.375 8.400 8.250 8.390 2,281,100 18,991,181 8.3254 8.380 8.375 8.400 8.250 8.390 2,281,100 8.3254 1.82%
2021-01-19 0 8.230 8.220 8.230 8.210 8.275 3,482,100 28,673,944 8.2347 8.230 8.220 8.230 8.210 8.275 3,482,100 8.2347 0.37%
2021-01-18 0 8.200 8.195 8.200 8.090 8.240 6,218,900 50,731,166 8.1576 8.200 8.195 8.200 8.090 8.240 6,218,900 8.1576 -1.91%
2021-01-15 0 8.360 8.350 8.365 8.305 8.375 3,024,400 25,213,814 8.3368 8.360 8.350 8.365 8.305 8.375 3,024,400 8.3368 1.21%
2021-01-14 0 8.260 8.260 8.270 8.150 8.450 5,549,700 45,778,361 8.2488 8.260 8.260 8.270 8.150 8.450 5,549,700 8.2488 -1.84%
2021-01-13 0 8.415 8.410 8.415 8.405 8.460 2,701,000 22,773,502 8.4315 8.415 8.410 8.415 8.405 8.460 2,701,000 8.4315 -0.30%
2021-01-12 0 8.440 8.430 8.440 8.275 8.440 3,530,000 29,503,001 8.3578 8.440 8.430 8.440 8.275 8.440 3,530,000 8.3578 1.44%
2021-01-11 0 8.320 8.320 8.330 8.060 8.345 12,729,500 104,299,280 8.1935 8.320 8.320 8.330 8.060 8.345 12,729,500 8.1935 -6.09%
2021-01-08 0 8.860 8.855 8.860 8.860 8.995 4,493,400 40,000,054 8.9020 8.860 8.855 8.860 8.860 8.995 4,493,400 8.9020 -1.83%
2021-01-07 0 9.025 9.015 9.040 8.960 9.085 4,152,500 37,390,946 9.0044 9.025 9.015 9.040 8.960 9.085 4,152,500 9.0044 -2.90%
2021-01-06 0 9.295 9.285 9.300 9.235 9.330 5,828,300 54,140,761 9.2893 9.295 9.285 9.300 9.235 9.330 5,828,300 9.2893 0.70%
2021-01-05 0 9.230 9.220 9.240 9.150 9.265 5,799,600 53,455,910 9.2172 9.230 9.220 9.240 9.150 9.265 5,799,600 9.2172 1.48%
2021-01-04 0 9.095 9.095 9.100 8.950 9.100 6,883,300 62,239,869 9.0422 9.095 9.095 9.100 8.950 9.100 6,883,300 9.0422 3.76%
2020-12-31 0 8.765 8.760 8.765 8.735 8.850 2,896,300 25,527,301 8.8138 8.765 8.760 8.765 8.735 8.850 2,896,300 8.8138 1.15%
2020-12-30 0 8.665 8.660 8.665 8.610 8.730 1,530,600 13,312,776 8.6977 8.665 8.660 8.665 8.610 8.730 1,530,600 8.6977 -0.12%
2020-12-29 0 8.675 8.665 8.675 8.635 8.750 2,278,700 19,727,082 8.6572 8.675 8.665 8.675 8.635 8.750 2,278,700 8.6572 -0.74%
2020-12-28 0 8.740 8.740 8.750 8.685 8.860 2,991,200 26,319,945 8.7991 8.740 8.740 8.750 8.685 8.860 2,991,200 8.7991 1.04%
2020-12-24 0 8.650 8.640 8.650 8.630 8.690 1,325,000 11,478,805 8.6632 8.650 8.640 8.650 8.630 8.690 1,325,000 8.6632 0.99%
2020-12-23 0 8.565 8.560 8.600 8.525 8.580 2,256,100 19,308,913 8.5585 8.565 8.560 8.600 8.525 8.580 2,256,100 8.5585 -0.29%
2020-12-22 0 8.590 8.585 8.590 8.570 8.730 3,997,700 34,584,158 8.6510 8.590 8.585 8.590 8.570 8.730 3,997,700 8.6510 -2.72%
2020-12-21 0 8.830 8.825 8.830 8.820 8.940 7,231,600 64,129,055 8.8679 8.830 8.825 8.830 8.820 8.940 7,231,600 8.8679 1.44%
2020-12-18 0 8.705 8.695 8.705 8.685 8.750 5,341,600 46,505,109 8.7062 8.705 8.695 8.705 8.685 8.750 5,341,600 8.7062 0.69%
2020-12-17 0 8.645 8.640 8.645 8.500 8.645 4,386,200 37,643,057 8.5822 8.645 8.640 8.645 8.500 8.645 4,386,200 8.5822 2.31%
2020-12-16 0 8.450 8.445 8.480 8.400 8.485 2,260,600 19,125,220 8.4602 8.450 8.445 8.480 8.400 8.485 2,260,600 8.4602 1.20%
2020-12-15 0 8.350 8.340 8.350 8.195 8.350 3,904,000 32,374,146 8.2926 8.350 8.340 8.350 8.195 8.350 3,904,000 8.2926 1.09%
2020-12-14 0 8.260 8.255 8.260 8.245 8.295 1,534,000 12,685,696 8.2697 8.260 8.255 8.260 8.245 8.295 1,534,000 8.2697 -0.06%
2020-12-11 0 8.265 8.265 8.270 8.260 8.325 2,794,700 23,159,925 8.2871 8.265 8.265 8.270 8.260 8.325 2,794,700 8.2871 -0.54%
2020-12-10 0 8.310 8.300 8.310 8.270 8.340 3,817,600 31,709,142 8.3060 8.310 8.300 8.310 8.270 8.340 3,817,600 8.3060 -2.24%
2020-12-09 0 8.500 8.500 8.510 8.490 8.600 4,582,200 39,087,947 8.5304 8.500 8.500 8.510 8.490 8.600 4,582,200 8.5304 -0.76%
2020-12-08 0 8.565 8.560 8.565 8.515 8.615 6,331,500 54,245,433 8.5675 8.565 8.560 8.565 8.515 8.615 6,331,500 8.5675 3.07%
2020-12-07 0 8.310 8.315 8.335 8.295 8.350 2,690,200 22,381,118 8.3195 8.310 8.315 8.335 8.295 8.350 2,690,200 8.3195 -0.36%
2020-12-04 0 8.340 8.340 8.345 8.310 8.370 5,072,500 42,303,885 8.3398 8.340 8.340 8.345 8.310 8.370 5,072,500 8.3398 -0.12%
2020-12-03 0 8.350 8.345 8.350 8.200 8.355 6,212,700 51,420,372 8.2767 8.350 8.345 8.350 8.200 8.355 6,212,700 8.2767 2.90%
2020-12-02 0 8.115 8.115 8.120 8.045 8.130 4,533,000 36,670,857 8.0898 8.115 8.115 8.120 8.045 8.130 4,533,000 8.0898 2.46%
2020-12-01 0 7.920 7.905 7.930 7.785 7.920 4,254,000 33,382,851 7.8474 7.920 7.905 7.930 7.785 7.920 4,254,000 7.8474 1.28%
2020-11-30 0 7.820 7.815 7.820 7.675 7.850 17,470,800 135,779,036 7.7718 7.820 7.815 7.820 7.675 7.850 17,470,800 7.7718 -3.34%
2020-11-27 0 8.090 8.090 8.120 8.015 8.130 5,890,200 47,514,260 8.0667 8.090 8.090 8.120 8.015 8.130 5,890,200 8.0667 -0.43%
2020-11-26 0 8.125 8.130 8.145 8.055 8.155 5,052,200 40,900,945 8.0957 8.125 8.130 8.145 8.055 8.155 5,052,200 8.0957 0.56%
2020-11-25 0 8.080 8.090 8.100 8.015 8.100 12,753,500 102,804,781 8.0609 8.080 8.090 8.100 8.015 8.100 12,753,500 8.0609 -1.94%
2020-11-24 0 8.240 8.240 8.245 8.185 8.395 15,299,100 126,008,967 8.2364 8.240 8.240 8.245 8.185 8.395 15,299,100 8.2364 -5.01%
2020-11-23 0 8.675 8.670 8.675 8.610 8.680 1,586,500 13,739,139 8.6600 8.675 8.670 8.675 8.610 8.680 1,586,500 8.6600 0.87%
2020-11-20 0 8.600 8.600 8.620 8.550 8.630 2,918,200 25,091,194 8.5982 8.600 8.600 8.620 8.550 8.630 2,918,200 8.5982 0.35%
2020-11-19 0 8.570 8.570 8.575 8.525 8.650 8,359,800 71,832,237 8.5926 8.570 8.570 8.575 8.525 8.650 8,359,800 8.5926 -2.00%
2020-11-18 0 8.745 8.745 8.750 8.680 8.745 4,036,000 35,159,248 8.7114 8.745 8.745 8.750 8.680 8.745 4,036,000 8.7114 -0.51%
2020-11-17 0 8.790 8.790 8.800 8.760 8.835 2,419,000 21,288,880 8.8007 8.790 8.790 8.800 8.760 8.835 2,419,000 8.8007 -0.51%
2020-11-16 0 8.835 8.835 8.840 8.780 8.905 4,116,200 36,429,870 8.8504 8.835 8.835 8.840 8.780 8.905 4,116,200 8.8504 1.26%
2020-11-13 0 8.725 8.725 8.730 8.670 8.745 3,143,300 27,402,985 8.7179 8.725 8.725 8.730 8.670 8.745 3,143,300 8.7179 1.22%
2020-11-12 0 8.620 8.620 8.625 8.600 8.655 8,340,500 71,902,466 8.6209 8.620 8.620 8.625 8.600 8.655 8,340,500 8.6209 -0.92%
2020-11-11 0 8.700 8.690 8.700 8.675 8.765 7,670,500 66,902,610 8.7221 8.700 8.690 8.700 8.675 8.765 7,670,500 8.7221 -1.25%
2020-11-10 0 8.810 8.800 8.810 8.650 8.820 35,457,900 309,062,828 8.7163 8.810 8.800 8.810 8.650 8.820 35,457,900 8.7163 -7.36%
2020-11-09 0 9.510 9.515 9.520 9.480 9.585 6,503,400 61,915,944 9.5205 9.510 9.515 9.520 9.480 9.585 6,503,400 9.5205 1.01%
2020-11-06 0 9.415 9.415 9.420 9.310 9.420 9,945,500 93,134,775 9.3645 9.415 9.415 9.420 9.310 9.420 9,945,500 9.3645 3.75%
2020-11-05 0 9.075 9.080 9.090 9.000 9.105 4,216,500 38,184,105 9.0559 9.075 9.080 9.090 9.000 9.105 4,216,500 9.0559 2.08%
2020-11-04 0 8.890 8.895 8.900 8.810 9.015 4,145,500 37,035,674 8.9339 8.890 8.895 8.900 8.810 9.015 4,145,500 8.9339 0.00%
2020-11-03 0 8.890 8.890 8.905 8.860 8.960 2,936,600 26,167,993 8.9110 8.890 8.890 8.905 8.860 8.960 2,936,600 8.9110 0.74%
2020-11-02 0 8.825 8.820 8.850 8.720 8.850 2,347,500 20,675,432 8.8074 8.825 8.820 8.850 8.720 8.850 2,347,500 8.8074 1.20%
2020-10-30 0 8.720 8.720 8.750 8.670 8.770 6,751,300 58,787,111 8.7075 8.720 8.720 8.750 8.670 8.770 6,751,300 8.7075 -1.02%
2020-10-29 0 8.810 8.810 8.825 8.755 8.860 11,996,400 105,413,920 8.7871 8.810 8.810 8.825 8.755 8.860 11,996,400 8.7871 -2.71%
2020-10-28 0 9.055 9.045 9.060 9.030 9.085 875,200 7,925,566 9.0557 9.055 9.045 9.060 9.030 9.085 875,200 9.0557 0.33%
2020-10-27 0 9.025 9.025 9.040 9.025 9.095 1,865,700 16,907,038 9.0620 9.025 9.025 9.040 9.025 9.095 1,865,700 9.0620 -0.66%
2020-10-23 0 9.085 9.085 9.100 9.015 9.090 3,760,700 34,024,298 9.0473 9.085 9.085 9.100 9.015 9.090 3,760,700 9.0473 -1.09%
2020-10-22 0 9.185 9.175 9.190 9.100 9.220 3,406,300 31,164,776 9.1492 9.185 9.175 9.190 9.100 9.220 3,406,300 9.1492 -0.16%
2020-10-21 0 9.200 9.200 9.210 9.130 9.210 4,145,000 38,013,218 9.1709 9.200 9.200 9.210 9.130 9.210 4,145,000 9.1709 2.11%
2020-10-20 0 9.010 9.010 9.030 8.950 9.095 2,306,200 20,765,715 9.0043 9.010 9.010 9.030 8.950 9.095 2,306,200 9.0043 -1.10%
2020-10-19 0 9.110 9.090 9.110 9.000 9.125 2,196,900 19,895,482 9.0562 9.110 9.090 9.110 9.000 9.125 2,196,900 9.0562 0.11%
2020-10-16 0 9.100 9.090 9.100 9.040 9.105 1,429,200 12,977,284 9.0801 9.100 9.090 9.100 9.040 9.105 1,429,200 9.0801 0.72%
2020-10-15 0 9.035 9.035 9.050 8.955 9.045 2,146,700 19,322,837 9.0012 9.035 9.035 9.050 8.955 9.045 2,146,700 9.0012 0.72%
2020-10-14 0 8.970 8.970 8.980 8.860 9.140 3,701,600 33,062,973 8.9321 8.970 8.970 8.980 8.860 9.140 3,701,600 8.9321 -3.18%
2020-10-12 0 9.265 9.265 9.275 9.205 9.330 3,060,800 28,444,019 9.2930 9.265 9.265 9.275 9.205 9.330 3,060,800 9.2930 1.26%
2020-10-09 0 9.150 9.140 9.150 9.020 9.150 3,616,400 32,949,850 9.1112 9.150 9.140 9.150 9.020 9.150 3,616,400 9.1112 2.41%
2020-10-08 0 8.935 8.935 8.945 8.855 8.975 1,745,100 15,537,013 8.9032 8.935 8.935 8.945 8.855 8.975 1,745,100 8.9032 -0.22%
2020-10-07 0 8.955 8.955 8.970 8.765 9.010 2,700,700 23,990,298 8.8830 8.955 8.955 8.970 8.765 9.010 2,700,700 8.8830 -1.81%
2020-10-06 0 9.120 9.110 9.130 9.085 9.170 2,157,900 19,712,451 9.1350 9.120 9.110 9.130 9.085 9.170 2,157,900 9.1350 1.90%
2020-10-05 0 8.950 8.955 8.985 8.915 9.050 2,169,200 19,524,726 9.0009 8.950 8.955 8.985 8.915 9.050 2,169,200 9.0009 0.34%
2020-09-30 0 8.920 8.920 8.930 8.890 9.020 3,385,100 30,300,720 8.9512 8.920 8.920 8.930 8.890 9.020 3,385,100 8.9512 0.45%
2020-09-29 0 8.880 8.885 8.890 8.805 8.920 2,621,100 23,271,910 8.8787 8.880 8.885 8.890 8.805 8.920 2,621,100 8.8787 2.84%
2020-09-28 0 8.635 8.630 8.650 8.610 8.785 1,759,800 15,219,636 8.6485 8.635 8.630 8.650 8.610 8.785 1,759,800 8.6485 -1.71%
2020-09-25 0 8.785 8.780 8.795 8.675 8.800 5,118,500 44,695,447 8.7321 8.785 8.780 8.795 8.675 8.800 5,118,500 8.7321 1.33%
2020-09-24 0 8.670 8.660 8.680 8.560 8.740 8,879,300 76,688,987 8.6368 8.670 8.660 8.680 8.560 8.740 8,879,300 8.6368 -1.76%
2020-09-23 0 8.825 8.825 8.830 8.795 9.080 9,252,500 82,241,384 8.8886 8.825 8.825 8.830 8.795 9.080 9,252,500 8.8886 -2.43%
2020-09-22 0 9.045 9.040 9.045 9.000 9.350 11,828,000 107,784,721 9.1127 9.045 9.040 9.045 9.000 9.350 11,828,000 9.1127 -5.04%
2020-09-21 0 9.525 9.520 9.535 9.525 9.585 1,283,900 12,272,390 9.5587 9.525 9.520 9.535 9.525 9.585 1,283,900 9.5587 -0.63%
2020-09-18 0 9.585 9.590 9.595 9.520 9.600 856,800 8,204,958 9.5763 9.585 9.590 9.595 9.520 9.600 856,800 9.5763 1.00%
2020-09-17 0 9.490 9.490 9.500 9.430 9.700 2,759,600 26,244,071 9.5101 9.490 9.490 9.500 9.430 9.700 2,759,600 9.5101 -2.22%
2020-09-16 0 9.705 9.705 9.710 9.590 9.720 1,884,800 18,237,611 9.6762 9.705 9.705 9.710 9.590 9.720 1,884,800 9.6762 0.15%
2020-09-15 0 9.690 9.680 9.690 9.560 9.750 2,931,000 28,435,081 9.7015 9.690 9.680 9.690 9.560 9.750 2,931,000 9.7015 1.84%
2020-09-14 0 9.515 9.515 9.520 9.465 9.585 1,039,000 9,918,664 9.5464 9.515 9.515 9.520 9.465 9.585 1,039,000 9.5464 0.53%
2020-09-11 0 9.465 9.455 9.470 9.435 9.545 933,200 8,850,387 9.4839 9.465 9.455 9.470 9.435 9.545 933,200 9.4839 -0.42%
2020-09-10 0 9.505 9.505 9.510 9.430 9.570 3,208,700 30,596,831 9.5356 9.505 9.505 9.510 9.430 9.570 3,208,700 9.5356 1.28%
2020-09-09 0 9.385 9.380 9.400 9.315 9.400 1,649,100 15,411,165 9.3452 9.385 9.380 9.400 9.315 9.400 1,649,100 9.3452 0.00%
2020-09-08 0 9.385 9.370 9.375 9.285 9.410 1,545,700 14,423,598 9.3314 9.385 9.370 9.375 9.285 9.410 1,545,700 9.3314 0.11%
2020-09-07 0 9.375 9.370 9.375 9.345 9.460 2,312,500 21,769,274 9.4137 9.375 9.370 9.375 9.345 9.460 2,312,500 9.4137 -0.48%
2020-09-04 0 9.420 9.415 9.420 9.380 9.480 2,770,000 26,120,894 9.4299 9.420 9.415 9.420 9.380 9.480 2,770,000 9.4299 0.00%
2020-09-03 0 9.420 9.415 9.425 9.330 9.600 7,244,499 68,341,405 9.4336 9.420 9.415 9.425 9.330 9.600 7,244,499 9.4336 -2.59%
2020-09-02 0 9.670 9.670 9.685 9.620 9.750 4,373,000 42,323,780 9.6784 9.670 9.670 9.685 9.620 9.750 4,373,000 9.6784 -3.20%
2020-09-01 0 9.990 9.980 9.995 9.685 9.995 6,308,400 62,546,826 9.9148 9.990 9.980 9.995 9.685 9.995 6,308,400 9.9148 3.42%
2020-08-31 0 9.660 9.650 9.665 9.620 9.790 4,359,100 42,494,664 9.7485 9.660 9.650 9.665 9.620 9.790 4,359,100 9.7485 1.05%
2020-08-28 0 9.560 9.550 9.560 9.355 9.595 2,378,400 22,566,243 9.4880 9.560 9.550 9.560 9.355 9.595 2,378,400 9.4880 0.10%
2020-08-27 0 9.550 9.545 9.550 9.455 9.565 4,872,200 46,374,352 9.5182 9.550 9.545 9.550 9.455 9.565 4,872,200 9.5182 3.24%
2020-08-26 0 9.250 9.250 9.260 9.210 9.420 4,296,900 39,912,737 9.2887 9.250 9.250 9.260 9.210 9.420 4,296,900 9.2887 -1.86%
2020-08-25 0 9.425 9.425 9.430 9.375 9.500 3,341,700 31,447,467 9.4106 9.425 9.425 9.430 9.375 9.500 3,341,700 9.4106 -1.21%
2020-08-24 0 9.540 9.530 9.545 9.405 9.580 3,220,900 30,459,346 9.4568 9.540 9.530 9.545 9.405 9.580 3,220,900 9.4568 0.53%
2020-08-21 0 9.490 9.480 9.505 9.430 9.590 5,857,000 55,877,455 9.5403 9.490 9.480 9.505 9.430 9.590 5,857,000 9.5403 0.64%
2020-08-20 0 9.430 9.425 9.430 9.400 9.610 15,303,300 145,362,524 9.4988 9.430 9.425 9.430 9.400 9.610 15,303,300 9.4988 -5.51%
2020-08-19 0 9.980 9.970 9.975 9.900 10.04 4,643,300 46,299,061 9.9712 9.980 9.970 9.975 9.900 10.04 4,643,300 9.9712 -1.67%
2020-08-18 0 10.15 10.15 10.16 9.930 10.19 9,374,700 94,423,051 10.072 10.15 10.15 10.16 9.930 10.19 9,374,700 10.072 4.86%
2020-08-17 0 9.680 9.670 9.680 9.470 9.710 4,452,000 42,685,595 9.5880 9.680 9.670 9.680 9.470 9.710 4,452,000 9.5880 1.04%
2020-08-14 0 9.580 9.595 9.600 9.490 9.685 4,528,310 43,543,385 9.6158 9.580 9.595 9.600 9.490 9.685 4,528,310 9.6158 1.70%
2020-08-13 0 9.420 9.420 9.430 9.380 9.535 6,834,300 64,745,172 9.4736 9.420 9.420 9.430 9.380 9.535 6,834,300 9.4736 -0.63%
2020-08-12 0 9.480 9.480 9.490 8.905 9.510 37,224,800 340,171,679 9.1383 9.480 9.480 9.490 8.905 9.510 37,224,800 9.1383 -5.95%
2020-08-11 0 10.08 10.08 10.09 10.05 10.37 6,982,300 71,382,712 10.223 10.08 10.08 10.09 10.05 10.37 6,982,300 10.223 -3.63%
2020-08-10 0 10.46 10.46 10.47 10.42 10.52 4,603,900 48,150,106 10.459 10.46 10.46 10.47 10.42 10.52 4,603,900 10.459 -3.15%
2020-08-07 0 10.80 10.79 10.80 10.70 10.91 7,070,100 76,451,992 10.813 10.80 10.79 10.80 10.70 10.91 7,070,100 10.813 1.50%
2020-08-06 0 10.64 10.63 10.64 10.58 10.80 9,155,100 97,616,430 10.663 10.64 10.63 10.64 10.58 10.80 9,155,100 10.663 0.76%
2020-08-05 0 10.56 10.56 10.57 10.31 10.61 4,532,100 47,368,245 10.452 10.56 10.56 10.57 10.31 10.61 4,532,100 10.452 5.49%
2020-08-04 0 10.01 10.01 10.02 9.950 10.03 1,779,500 17,776,443 9.9896 10.01 10.01 10.02 9.950 10.03 1,779,500 9.9896 0.50%
2020-08-03 0 9.960 9.960 9.970 9.930 10.02 1,965,600 19,594,235 9.9686 9.960 9.960 9.970 9.930 10.02 1,965,600 9.9686 -0.80%
2020-07-31 0 10.04 10.04 10.05 9.790 10.05 4,654,600 46,347,484 9.9574 10.04 10.04 10.05 9.790 10.05 4,654,600 9.9574 2.55%
2020-07-30 0 9.790 9.760 9.795 9.705 9.915 3,929,400 38,672,819 9.8419 9.790 9.760 9.795 9.705 9.915 3,929,400 9.8419 0.00%
2020-07-29 0 9.790 9.780 9.795 9.710 9.835 3,467,300 33,891,079 9.7745 9.790 9.780 9.795 9.710 9.835 3,467,300 9.7745 4.15%
2020-07-28 0 9.400 9.400 9.420 9.360 10.05 10,462,800 101,909,473 9.7402 9.400 9.400 9.420 9.360 10.05 10,462,800 9.7402 -2.59%
2020-07-27 0 9.650 9.640 9.650 9.395 9.730 6,589,000 63,135,991 9.5820 9.650 9.640 9.650 9.395 9.730 6,589,000 9.5820 3.54%
2020-07-24 0 9.320 9.300 9.320 9.180 9.320 5,214,600 48,130,070 9.2299 9.320 9.300 9.320 9.180 9.320 5,214,600 9.2299 2.08%
2020-07-23 0 9.130 9.125 9.130 9.040 9.135 3,073,100 27,951,727 9.0956 9.130 9.125 9.130 9.040 9.135 3,073,100 9.0956 1.90%
2020-07-22 0 8.960 8.960 9.020 8.900 9.020 2,484,200 22,322,307 8.9857 8.960 8.960 9.020 8.900 9.020 2,484,200 8.9857 3.29%
2020-07-21 0 8.675 8.670 8.685 8.600 8.680 771,900 6,663,107 8.6321 8.675 8.670 8.685 8.600 8.680 771,900 8.6321 1.58%
2020-07-20 0 8.540 8.540 8.570 8.500 8.570 675,600 5,769,120 8.5393 8.540 8.540 8.570 8.500 8.570 675,600 8.5393 0.83%
2020-07-17 0 8.470 8.465 8.490 8.415 8.475 928,000 7,830,334 8.4379 8.470 8.465 8.490 8.415 8.475 928,000 8.4379 -0.70%
2020-07-16 0 8.530 8.525 8.540 8.520 8.585 755,600 6,463,915 8.5547 8.530 8.525 8.540 8.520 8.585 755,600 8.5547 -0.76%
2020-07-15 0 8.595 8.595 8.600 8.470 8.600 566,300 4,846,930 8.5589 8.595 8.595 8.600 8.470 8.600 566,300 8.5589 1.30%
2020-07-14 0 8.485 8.475 8.495 8.445 8.530 692,700 5,864,408 8.4660 8.485 8.475 8.495 8.445 8.530 692,700 8.4660 -0.64%
2020-07-13 0 8.540 8.530 8.615 8.510 8.570 1,235,000 10,546,795 8.5399 8.540 8.530 8.615 8.510 8.570 1,235,000 8.5399 0.35%
2020-07-10 0 8.510 8.505 8.560 8.455 8.670 1,554,900 13,243,965 8.5176 8.510 8.505 8.560 8.455 8.670 1,554,900 8.5176 -1.79%
2020-07-09 0 8.665 8.660 8.695 8.600 8.675 2,479,000 21,436,882 8.6474 8.665 8.660 8.695 8.600 8.675 2,479,000 8.6474 1.64%
2020-07-08 0 8.525 8.520 8.550 8.490 8.530 1,697,300 14,439,642 8.5074 8.525 8.520 8.550 8.490 8.530 1,697,300 8.5074 2.03%
2020-07-07 0 8.355 8.350 8.415 8.310 8.415 647,400 5,428,661 8.3853 8.355 8.350 8.415 8.310 8.415 647,400 8.3853 0.54%
2020-07-06 0 8.310 8.310 8.330 8.250 8.335 1,485,000 12,309,150 8.2890 8.310 8.310 8.330 8.250 8.335 1,485,000 8.2890 -0.24%
2020-07-03 0 8.330 8.325 8.340 8.300 8.345 523,900 4,362,531 8.3270 8.330 8.325 8.340 8.300 8.345 523,900 8.3270 0.79%
2020-07-02 0 8.265 8.260 8.280 8.200 8.335 825,500 6,803,624 8.2418 8.265 8.260 8.280 8.200 8.335 825,500 8.2418 -0.84%
2020-06-30 0 8.335 8.330 8.345 8.285 8.345 788,700 6,556,856 8.3135 8.335 8.330 8.345 8.285 8.345 788,700 8.3135 0.54%
2020-06-29 0 8.290 8.285 8.350 8.280 8.400 1,368,700 11,384,220 8.3175 8.290 8.285 8.350 8.280 8.400 1,368,700 8.3175 0.73%
2020-06-26 0 8.230 8.230 8.240 8.150 8.300 869,200 7,126,367 8.1988 8.230 8.230 8.240 8.150 8.300 869,200 8.1988 -1.32%
2020-06-24 0 8.340 8.335 8.350 8.300 8.370 1,017,000 8,476,800 8.3351 8.340 8.335 8.350 8.300 8.370 1,017,000 8.3351 2.14%
2020-06-23 0 8.165 8.165 8.190 8.090 8.225 473,900 3,858,055 8.1411 8.165 8.165 8.190 8.090 8.225 473,900 8.1411 1.30%
2020-06-22 0 8.060 8.060 8.100 8.015 8.230 636,200 5,195,547 8.1665 8.060 8.060 8.100 8.015 8.230 636,200 8.1665 1.96%
2020-06-19 0 7.905 7.905 7.910 7.845 7.935 118,500 935,354 7.8933 7.905 7.905 7.910 7.845 7.935 118,500 7.8933 0.25%
2020-06-18 0 7.885 7.860 7.890 7.850 7.895 114,500 901,327 7.8719 7.885 7.860 7.890 7.850 7.895 114,500 7.8719 0.51%
2020-06-17 0 7.845 7.800 7.900 7.800 7.880 459,200 3,608,137 7.8574 7.845 7.800 7.900 7.800 7.880 459,200 7.8574 -0.44%
2020-06-16 0 7.880 7.870 7.880 7.820 7.910 475,400 3,742,083 7.8714 7.880 7.870 7.880 7.820 7.910 475,400 7.8714 1.22%
2020-06-15 0 7.785 7.785 7.850 7.745 7.925 553,800 4,321,631 7.8036 7.785 7.785 7.850 7.745 7.925 553,800 7.8036 -1.39%
2020-06-12 0 7.895 7.880 7.985 7.805 7.930 434,500 3,408,401 7.8444 7.895 7.880 7.985 7.805 7.930 434,500 7.8444 -0.63%
2020-06-11 0 7.945 7.935 8.020 7.875 7.985 613,800 4,862,134 7.9214 7.945 7.935 8.020 7.875 7.985 613,800 7.9214 2.19%
2020-06-10 0 7.775 7.775 7.820 7.740 7.795 589,300 4,580,237 7.7723 7.775 7.775 7.820 7.740 7.795 589,300 7.7723 1.90%
2020-06-09 0 7.630 7.630 - 7.550 7.630 258,100 1,958,302 7.5874 7.630 7.630 - 7.550 7.630 258,100 7.5874 1.26%
2020-06-08 0 7.535 7.535 - 7.450 7.670 497,600 3,731,833 7.4997 7.535 7.535 - 7.450 7.670 497,600 7.4997 -1.76%
2020-06-05 0 7.670 7.655 - 7.655 7.800 452,100 3,487,945 7.7150 7.670 7.655 - 7.655 7.800 452,100 7.7150

Copyright & disclaimer, Privacy policy

Back to top