Greentown Management Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09979  2020-07-10    
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
2026-08-24 0 1.735 1.735 1.760 1.735 1.815 654,000 1,148,385 1.7559 1.735 1.735 1.760 1.735 1.815 654,000 1.7559 -4.14%
2026-08-21 0 1.810 1.810 1.815 1.745 1.840 1,944,000 3,517,315 1.8093 1.810 1.810 1.815 1.745 1.840 1,944,000 1.8093 -2.16%
2026-08-20 0 1.850 1.850 1.855 1.710 1.850 4,507,000 8,194,910 1.8183 1.850 1.850 1.855 1.710 1.850 4,507,000 1.8183 6.32%
2026-08-19 0 1.740 1.740 1.750 1.645 1.770 807,000 1,359,330 1.6844 1.740 1.740 1.750 1.645 1.770 807,000 1.6844 2.96%
2026-08-18 0 1.690 1.670 1.695 1.670 1.705 444,000 745,640 1.6794 1.690 1.670 1.695 1.670 1.705 444,000 1.6794 0.30%
2026-08-17 0 1.685 1.685 1.695 1.680 1.745 559,000 950,230 1.6999 1.685 1.685 1.695 1.680 1.745 559,000 1.6999 -1.75%
2026-08-14 0 1.715 1.715 1.720 1.700 1.725 803,000 1,373,195 1.7101 1.715 1.715 1.720 1.700 1.725 803,000 1.7101 0.59%
2026-08-13 0 1.705 1.705 1.730 1.705 1.740 649,000 1,120,040 1.7258 1.705 1.705 1.730 1.705 1.740 649,000 1.7258 -0.58%
2026-08-12 0 1.715 1.710 1.735 1.700 1.805 897,000 1,541,116 1.7181 1.715 1.710 1.735 1.700 1.805 897,000 1.7181 -0.29%
2026-08-11 0 1.720 1.715 1.725 1.710 1.740 370,000 637,244 1.7223 1.720 1.715 1.725 1.710 1.740 370,000 1.7223 0.58%
2026-08-10 0 1.710 1.710 1.735 1.710 1.740 262,000 451,145 1.7219 1.710 1.710 1.735 1.710 1.740 262,000 1.7219 -0.58%
2026-08-07 0 1.720 1.705 1.720 1.700 1.730 377,580 646,067 1.7111 1.720 1.705 1.720 1.700 1.730 377,580 1.7111 -0.58%
2026-08-06 0 1.730 1.720 1.735 1.720 1.760 500,000 865,585 1.7312 1.730 1.720 1.735 1.720 1.760 500,000 1.7312 0.00%
2026-08-05 0 1.730 1.730 1.760 1.715 1.760 1,066,000 1,857,010 1.7420 1.730 1.730 1.760 1.715 1.760 1,066,000 1.7420 -0.57%
2026-08-04 0 1.740 1.740 1.745 1.735 1.775 622,000 1,087,745 1.7488 1.740 1.740 1.745 1.735 1.775 622,000 1.7488 -3.60%
2026-08-03 0 1.805 1.780 1.820 1.775 1.820 466,000 836,947 1.7960 1.805 1.780 1.820 1.775 1.820 466,000 1.7960 0.84%
2026-07-31 0 1.790 1.770 1.790 1.710 1.810 836,000 1,487,740 1.7796 1.790 1.770 1.790 1.710 1.810 836,000 1.7796 1.70%
2026-07-30 0 1.760 1.760 1.780 1.760 1.790 949,000 1,686,050 1.7767 1.760 1.760 1.780 1.760 1.790 949,000 1.7767 -1.68%
2026-07-29 0 1.790 1.770 1.790 1.760 1.790 391,000 691,880 1.7695 1.790 1.770 1.790 1.760 1.790 391,000 1.7695 1.13%
2026-07-28 0 1.770 1.760 1.770 1.760 1.800 100,000 176,980 1.7698 1.770 1.760 1.770 1.760 1.800 100,000 1.7698 -2.75%
2026-07-27 0 1.820 1.770 1.820 1.750 1.820 905,000 1,606,715 1.7754 1.820 1.770 1.820 1.750 1.820 905,000 1.7754 3.41%
2026-07-24 0 1.760 1.740 1.760 1.730 1.800 761,000 1,338,070 1.7583 1.760 1.740 1.760 1.730 1.800 761,000 1.7583 -2.76%
2026-07-23 0 1.810 1.800 1.810 1.810 1.840 128,000 233,520 1.8244 1.810 1.800 1.810 1.810 1.840 128,000 1.8244 -0.55%
2026-07-22 0 1.820 1.820 1.840 1.800 1.890 1,016,000 1,886,981 1.8573 1.820 1.820 1.840 1.800 1.890 1,016,000 1.8573 0.00%
2026-07-21 0 1.820 1.800 1.820 1.750 1.830 1,782,113 3,223,492 1.8088 1.820 1.800 1.820 1.750 1.830 1,782,113 1.8088 1.68%
2026-07-20 0 1.790 1.780 1.790 1.730 1.800 1,703,000 3,021,830 1.7744 1.790 1.780 1.790 1.730 1.800 1,703,000 1.7744 5.29%
2026-07-17 0 1.700 1.700 1.720 1.680 1.730 1,067,000 1,819,525 1.7053 1.700 1.700 1.720 1.680 1.730 1,067,000 1.7053 -2.86%
2026-07-16 0 1.750 1.720 1.750 1.690 1.750 651,000 1,124,280 1.7270 1.750 1.720 1.750 1.690 1.750 651,000 1.7270 3.55%
2026-07-15 0 1.690 1.690 1.710 1.690 1.720 664,000 1,129,280 1.7007 1.690 1.690 1.710 1.690 1.720 664,000 1.7007 0.60%
2026-07-14 0 1.680 1.680 1.720 1.680 1.720 828,000 1,407,230 1.6996 1.680 1.680 1.720 1.680 1.720 828,000 1.6996 -0.59%
2026-07-13 0 1.690 1.680 1.690 1.660 1.710 613,000 1,033,744 1.6864 1.690 1.680 1.690 1.660 1.710 613,000 1.6864 0.00%
2026-07-10 0 1.690 1.680 1.690 1.680 1.730 443,000 752,070 1.6977 1.690 1.680 1.690 1.680 1.730 443,000 1.6977 -0.59%
2026-07-09 0 1.700 1.680 1.700 1.670 1.710 1,022,000 1,725,135 1.6880 1.700 1.680 1.700 1.670 1.710 1,022,000 1.6880 0.00%
2026-07-08 0 1.700 1.690 1.700 1.670 1.720 947,587 1,598,837 1.6873 1.700 1.690 1.700 1.670 1.720 947,587 1.6873 0.00%
2026-07-07 0 1.700 1.700 1.710 1.680 1.730 954,000 1,619,310 1.6974 1.700 1.700 1.710 1.680 1.730 954,000 1.6974 -1.73%
2026-07-06 0 1.730 1.730 1.740 1.680 1.780 2,184,000 3,776,890 1.7293 1.730 1.730 1.740 1.680 1.780 2,184,000 1.7293 1.38%
2026-07-03 0 1.860 1.860 1.870 1.840 1.900 1,267,000 2,364,580 1.8663 1.706 1.706 1.716 1.688 1.743 1,380,969 1.7123 1.64%
2026-07-02 0 1.830 1.830 1.840 1.790 1.870 1,166,094 2,147,810 1.8419 1.679 1.679 1.688 1.642 1.716 1,270,987 1.6899 1.67%
2026-06-30 0 1.800 1.790 1.800 1.720 1.810 1,382,000 2,452,900 1.7749 1.651 1.642 1.651 1.578 1.661 1,506,314 1.6284 0.00%
2026-06-29 0 1.800 1.790 1.800 1.690 1.810 2,684,000 4,764,440 1.7751 1.651 1.642 1.651 1.551 1.661 2,925,431 1.6286 7.14%
2026-06-26 0 1.680 1.680 1.690 1.660 1.730 974,000 1,652,634 1.6967 1.541 1.541 1.551 1.523 1.587 1,061,613 1.5567 -1.18%
2026-06-25 0 1.700 1.690 1.700 1.680 1.720 2,595,000 4,407,119 1.6983 1.560 1.551 1.560 1.541 1.578 2,828,426 1.5582 -1.16%
2026-06-24 0 1.720 1.720 1.730 1.720 1.770 2,031,000 3,529,648 1.7379 1.578 1.578 1.587 1.578 1.624 2,213,693 1.5945 -2.82%
2026-06-23 0 1.770 1.760 1.770 1.750 1.790 2,026,000 3,587,505 1.7707 1.624 1.615 1.624 1.606 1.642 2,208,243 1.6246 -1.12%
2026-06-22 0 1.790 1.790 1.800 1.770 1.930 3,759,558 6,752,823 1.7962 1.642 1.642 1.651 1.624 1.771 4,097,738 1.6479 -3.24%
2026-06-18 0 1.850 1.850 1.880 1.840 1.900 2,694,000 5,010,830 1.8600 1.697 1.697 1.725 1.688 1.743 2,936,331 1.7065 -2.12%
2026-06-17 0 1.890 1.890 1.910 1.880 1.940 1,569,000 2,988,319 1.9046 1.734 1.734 1.752 1.725 1.780 1,710,135 1.7474 -2.07%
2026-06-16 0 1.930 1.930 1.940 1.860 1.940 3,768,666 7,143,451 1.8955 1.771 1.771 1.780 1.706 1.780 4,107,665 1.7391 3.21%
2026-06-15 0 1.870 1.870 1.890 1.840 1.940 13,175,709 24,630,964 1.8694 1.716 1.716 1.734 1.688 1.780 14,360,892 1.7151 1.63%
2026-06-12 0 1.840 1.840 1.850 1.820 1.880 8,147,814 15,024,502 1.8440 1.688 1.688 1.697 1.670 1.725 8,880,727 1.6918 0.00%
2026-06-11 0 1.840 1.830 1.840 1.820 1.930 20,776,306 38,445,956 1.8505 1.688 1.679 1.688 1.670 1.771 22,645,178 1.6978 -2.65%
2026-06-10 0 1.890 1.890 1.900 1.860 1.950 8,183,000 15,475,698 1.8912 1.734 1.734 1.743 1.706 1.789 8,919,078 1.7351 1.07%
2026-06-09 0 1.870 1.860 1.870 1.850 1.980 12,832,000 24,431,270 1.9039 1.716 1.706 1.716 1.697 1.817 13,986,265 1.7468 -5.08%
2026-06-08 0 1.970 1.970 1.980 1.940 2.000 1,670,000 3,294,060 1.9725 1.807 1.807 1.817 1.780 1.835 1,820,220 1.8097 -1.50%
2026-06-05 0 2.000 2.000 2.020 2.000 2.020 624,220 1,254,095 2.0091 1.835 1.835 1.853 1.835 1.853 680,370 1.8433 -1.48%
2026-06-04 0 2.030 2.000 2.030 1.980 2.030 2,441,000 4,891,700 2.0040 1.862 1.835 1.862 1.817 1.862 2,660,573 1.8386 -0.49%
2026-06-03 0 2.040 2.040 2.060 2.010 2.070 3,677,000 7,473,140 2.0324 1.872 1.872 1.890 1.844 1.899 4,007,754 1.8647 2.00%
2026-06-02 0 2.000 2.000 2.020 2.000 2.140 14,229,580 28,988,943 2.0372 1.835 1.835 1.853 1.835 1.963 15,509,561 1.8691 -5.66%
2026-06-01 0 2.120 2.090 2.120 2.040 2.120 2,771,000 5,757,585 2.0778 1.945 1.918 1.945 1.872 1.945 3,020,257 1.9063 4.95%
2026-05-29 0 2.020 2.020 2.030 2.000 2.110 13,913,267 28,161,159 2.0241 1.853 1.853 1.862 1.835 1.936 15,164,795 1.8570 0.00%
2026-05-28 0 2.020 2.010 2.020 1.990 2.020 2,312,000 4,637,285 2.0057 1.853 1.844 1.853 1.826 1.853 2,519,969 1.8402 0.50%
2026-05-27 0 2.010 2.010 2.020 2.000 2.080 2,254,000 4,602,945 2.0421 1.844 1.844 1.853 1.835 1.908 2,456,752 1.8736 -3.83%
2026-05-26 0 2.090 2.090 2.120 2.070 2.190 2,171,000 4,563,750 2.1021 1.918 1.918 1.945 1.899 2.009 2,366,286 1.9287 0.97%
2026-05-22 0 2.070 2.070 2.100 2.020 2.140 5,994,475 12,552,498 2.0940 1.899 1.899 1.927 1.853 1.963 6,533,691 1.9212 1.97%
2026-05-21 0 2.030 2.010 2.030 1.990 2.100 7,393,158 15,043,383 2.0348 1.862 1.844 1.862 1.826 1.927 8,058,188 1.8668 -3.33%
2026-05-20 0 2.100 2.090 2.100 2.060 2.140 5,366,044 11,203,011 2.0878 1.927 1.918 1.927 1.890 1.963 5,848,731 1.9155 -1.87%
2026-05-19 0 2.140 2.140 2.150 2.140 2.190 3,029,000 6,511,426 2.1497 1.963 1.963 1.973 1.963 2.009 3,301,465 1.9723 -2.28%
2026-05-18 0 2.190 2.160 2.190 2.130 2.200 3,897,084 8,417,201 2.1599 2.009 1.982 2.009 1.954 2.018 4,247,635 1.9816 -0.45%
2026-05-15 0 2.200 2.190 2.200 2.130 2.210 3,133,350 6,758,561 2.1570 2.018 2.009 2.018 1.954 2.028 3,415,201 1.9790 2.33%
2026-05-14 0 2.150 2.150 2.190 2.140 2.210 4,707,920 10,193,316 2.1651 1.973 1.973 2.009 1.963 2.028 5,131,407 1.9865 -0.46%
2026-05-13 0 2.160 2.130 2.160 2.120 2.200 4,362,180 9,356,785 2.1450 1.982 1.954 1.982 1.945 2.018 4,754,567 1.9680 -2.26%
2026-05-12 0 2.210 2.200 2.210 2.200 2.270 4,110,514 9,198,689 2.2378 2.028 2.018 2.028 2.018 2.083 4,480,263 2.0532 -2.64%
2026-05-11 0 2.270 2.260 2.270 2.230 2.300 2,768,846 6,259,929 2.2608 2.083 2.073 2.083 2.046 2.110 3,017,910 2.0743 -0.87%
2026-05-08 0 2.290 2.280 2.290 2.260 2.300 1,796,296 4,105,074 2.2853 2.101 2.092 2.101 2.073 2.110 1,957,877 2.0967 -0.43%
2026-05-07 0 2.300 2.280 2.300 2.260 2.300 2,053,050 4,700,240 2.2894 2.110 2.092 2.110 2.073 2.110 2,237,726 2.1005 1.77%
2026-05-06 0 2.260 2.230 2.260 2.210 2.260 1,676,360 3,759,270 2.2425 2.073 2.046 2.073 2.028 2.073 1,827,152 2.0574 1.35%
2026-05-05 0 2.230 2.220 2.230 2.220 2.240 510,000 1,138,980 2.2333 2.046 2.037 2.046 2.037 2.055 555,876 2.0490 -1.76%
2026-05-04 0 2.270 2.250 2.270 2.220 2.290 1,159,316 2,625,447 2.2647 2.083 2.064 2.083 2.037 2.101 1,263,599 2.0778 1.34%
2026-04-30 0 2.240 2.220 2.240 2.220 2.290 1,135,000 2,550,669 2.2473 2.055 2.037 2.055 2.037 2.101 1,237,096 2.0618 -2.18%
2026-04-29 0 2.290 2.280 2.290 2.230 2.290 2,651,994 5,996,974 2.2613 2.101 2.092 2.101 2.046 2.101 2,890,546 2.0747 3.62%
2026-04-28 0 2.210 2.200 2.210 2.180 2.220 1,203,186 2,645,614 2.1988 2.028 2.018 2.028 2.000 2.037 1,311,415 2.0174 0.45%
2026-04-27 0 2.200 2.190 2.200 2.190 2.240 1,384,812 3,070,755 2.2175 2.018 2.009 2.018 2.009 2.055 1,509,379 2.0344 -1.35%
2026-04-24 0 2.230 2.230 2.240 2.210 2.230 1,352,445 3,006,136 2.2227 2.046 2.046 2.055 2.028 2.046 1,474,100 2.0393 0.45%
2026-04-23 0 2.220 2.200 2.220 2.190 2.230 1,552,000 3,429,730 2.2099 2.037 2.018 2.037 2.009 2.046 1,691,606 2.0275 0.00%
2026-04-22 0 2.220 2.200 2.220 2.170 2.250 3,929,870 8,608,742 2.1906 2.037 2.018 2.037 1.991 2.064 4,283,370 2.0098 -1.33%
2026-04-21 0 2.250 2.240 2.250 2.240 2.290 4,375,000 9,873,480 2.2568 2.064 2.055 2.064 2.055 2.101 4,768,540 2.0705 -1.32%
2026-04-20 0 2.280 2.260 2.280 2.260 2.330 1,951,101 4,440,391 2.2758 2.092 2.073 2.092 2.073 2.138 2,126,607 2.0880 -2.15%
2026-04-17 0 2.330 2.320 2.330 2.300 2.360 1,750,350 4,061,774 2.3205 2.138 2.129 2.138 2.110 2.165 1,907,798 2.1290 -0.43%
2026-04-16 0 2.340 2.330 2.340 2.280 2.360 2,217,758 5,157,548 2.3256 2.147 2.138 2.147 2.092 2.165 2,417,250 2.1336 0.00%
2026-04-15 0 2.340 2.330 2.340 2.330 2.370 2,078,823 4,888,089 2.3514 2.147 2.138 2.147 2.138 2.174 2,265,818 2.1573 0.00%
2026-04-14 0 2.340 2.330 2.340 2.300 2.370 2,406,740 5,612,079 2.3318 2.147 2.138 2.147 2.110 2.174 2,623,231 2.1394 0.86%
2026-04-13 0 2.320 2.300 2.320 2.240 2.320 2,978,592 6,855,403 2.3016 2.129 2.110 2.129 2.055 2.129 3,246,523 2.1116 1.31%
2026-04-10 0 2.290 2.260 2.290 2.260 2.320 4,533,353 10,359,151 2.2851 2.101 2.073 2.101 2.073 2.129 4,941,138 2.0965 0.88%
2026-04-09 0 2.270 2.270 2.280 2.270 2.350 1,708,480 3,916,649 2.2925 2.083 2.083 2.092 2.083 2.156 1,862,161 2.1033 -3.81%
2026-04-08 0 2.360 2.350 2.360 2.300 2.390 6,117,000 14,324,894 2.3418 2.165 2.156 2.165 2.110 2.193 6,667,237 2.1486 2.16%
2026-04-02 0 2.310 2.300 2.310 2.230 2.320 4,745,379 10,830,363 2.2823 2.119 2.110 2.119 2.046 2.129 5,172,236 2.0939 2.67%
2026-04-01 0 2.250 2.250 2.270 2.130 2.280 5,903,740 13,181,949 2.2328 2.064 2.064 2.083 1.954 2.092 6,434,794 2.0485 5.63%
2026-03-31 0 2.130 2.130 2.160 2.020 2.220 13,541,184 29,007,485 2.1422 1.954 1.954 1.982 1.853 2.037 14,759,242 1.9654 4.41%
2026-03-30 0 2.040 2.030 2.040 1.970 2.050 2,887,000 5,822,740 2.0169 1.872 1.862 1.872 1.807 1.881 3,146,692 1.8504 0.49%
2026-03-27 0 2.030 2.020 2.030 1.990 2.060 3,902,000 7,867,800 2.0164 1.862 1.853 1.862 1.826 1.890 4,252,993 1.8499 -0.98%
2026-03-26 0 2.050 2.040 2.050 2.030 2.150 4,945,610 10,206,220 2.0637 1.881 1.872 1.881 1.862 1.973 5,390,478 1.8934 -4.21%
2026-03-25 0 2.140 2.130 2.140 2.110 2.140 1,390,000 2,956,650 2.1271 1.963 1.954 1.963 1.936 1.963 1,515,033 1.9515 2.39%
2026-03-24 0 2.090 2.090 2.130 2.020 2.140 4,613,200 9,586,907 2.0781 1.918 1.918 1.954 1.853 1.963 5,028,167 1.9066 0.00%
2026-03-23 0 2.090 2.090 2.100 2.090 2.130 3,142,444 6,611,346 2.1039 1.918 1.918 1.927 1.918 1.954 3,425,113 1.9303 -1.88%
2026-03-20 0 2.130 2.130 2.140 2.120 2.210 7,210,877 15,528,888 2.1535 1.954 1.954 1.963 1.945 2.028 7,859,511 1.9758 -3.62%
2026-03-19 0 2.210 2.200 2.210 2.200 2.290 2,505,249 5,578,002 2.2265 2.028 2.018 2.028 2.018 2.101 2,730,601 2.0428 -3.49%
2026-03-18 0 2.290 2.280 2.290 2.250 2.350 5,533,480 12,654,543 2.2869 2.101 2.092 2.101 2.064 2.156 6,031,228 2.0982 -2.14%
2026-03-17 0 2.340 2.330 2.340 2.340 2.420 3,139,000 7,462,266 2.3773 2.147 2.138 2.147 2.147 2.220 3,421,360 2.1811 -3.31%
2026-03-16 0 2.420 2.410 2.420 2.320 2.420 4,557,906 10,804,554 2.3705 2.220 2.211 2.220 2.129 2.220 4,967,899 2.1749 0.41%
2026-03-13 0 2.410 2.400 2.410 2.360 2.440 5,806,498 13,936,419 2.4001 2.211 2.202 2.211 2.165 2.239 6,328,805 2.2021 -1.23%
2026-03-12 0 2.440 2.440 2.450 2.320 2.470 14,877,924 35,756,772 2.4033 2.239 2.239 2.248 2.129 2.266 16,216,225 2.2050 2.09%
2026-03-11 0 2.390 2.370 2.390 2.170 2.450 44,351,064 101,083,303 2.2792 2.193 2.174 2.193 1.991 2.248 48,340,536 2.0911 -3.63%
2026-03-10 0 2.480 2.470 2.480 2.410 2.700 22,407,621 56,408,450 2.5174 2.275 2.266 2.275 2.211 2.477 24,423,234 2.3096 -8.49%
2026-03-09 0 2.710 2.670 2.710 2.560 2.710 11,842,000 31,674,288 2.6747 2.486 2.450 2.486 2.349 2.486 12,907,213 2.4540 2.26%
2026-03-06 0 2.650 2.640 2.650 2.590 2.690 10,309,776 27,257,634 2.6439 2.431 2.422 2.431 2.376 2.468 11,237,162 2.4257 0.38%
2026-03-05 0 2.640 2.620 2.640 2.570 2.640 9,836,000 25,702,750 2.6131 2.422 2.404 2.422 2.358 2.422 10,720,769 2.3975 1.93%
2026-03-04 0 2.590 2.580 2.590 2.570 2.680 14,027,000 36,497,720 2.6020 2.376 2.367 2.376 2.358 2.459 15,288,758 2.3872 -4.43%
2026-03-03 0 2.710 2.690 2.710 2.690 2.780 9,983,800 27,209,310 2.7253 2.486 2.468 2.486 2.468 2.551 10,881,864 2.5004 -2.52%
2026-03-02 0 2.780 2.750 2.780 2.750 2.810 11,591,000 32,160,322 2.7746 2.551 2.523 2.551 2.523 2.578 12,633,635 2.5456 -1.42%
2026-02-27 0 2.820 2.800 2.820 2.770 2.820 5,264,000 14,721,999 2.7967 2.587 2.569 2.587 2.541 2.587 5,737,508 2.5659 1.44%
2026-02-26 0 2.780 2.770 2.780 2.770 2.840 12,758,000 35,723,645 2.8001 2.551 2.541 2.551 2.541 2.606 13,905,609 2.5690 -1.42%
2026-02-25 0 2.820 2.810 2.820 2.800 2.900 10,994,930 31,157,727 2.8338 2.587 2.578 2.587 2.569 2.661 11,983,947 2.6000 0.00%
2026-02-24 0 2.820 2.800 2.820 2.800 2.920 12,740,283 36,079,757 2.8319 2.587 2.569 2.587 2.569 2.679 13,886,298 2.5982 -3.75%
2026-02-23 0 2.930 2.920 2.930 2.870 2.930 1,807,000 5,268,230 2.9155 2.688 2.679 2.688 2.633 2.688 1,969,543 2.6748 2.09%
2026-02-20 0 2.870 2.860 2.870 2.850 2.890 2,405,230 6,898,747 2.8682 2.633 2.624 2.633 2.615 2.651 2,621,586 2.6315 -1.37%
2026-02-16 0 2.910 2.900 2.910 2.860 2.920 1,132,000 3,282,710 2.8999 2.670 2.661 2.670 2.624 2.679 1,233,826 2.6606 0.69%
2026-02-13 0 2.890 2.890 2.900 2.890 2.970 6,247,895 18,163,708 2.9072 2.651 2.651 2.661 2.651 2.725 6,809,906 2.6672 -3.02%
2026-02-12 0 2.980 2.970 2.980 2.960 3.010 2,123,860 6,311,612 2.9718 2.734 2.725 2.734 2.716 2.762 2,314,906 2.7265 -0.33%
2026-02-11 0 2.990 2.980 2.990 2.960 3.040 5,063,474 15,092,249 2.9806 2.743 2.734 2.743 2.716 2.789 5,518,944 2.7346 -0.99%
2026-02-10 0 3.020 3.010 3.020 2.990 3.050 2,253,264 6,791,257 3.0140 2.771 2.762 2.771 2.743 2.798 2,455,950 2.7652 0.33%
2026-02-09 0 3.010 3.000 3.010 2.980 3.090 4,058,562 12,237,448 3.0152 2.762 2.752 2.762 2.734 2.835 4,423,638 2.7664 -0.66%
2026-02-06 0 3.030 3.030 3.040 3.010 3.060 987,029 2,999,211 3.0386 2.780 2.780 2.789 2.762 2.807 1,075,814 2.7879 -0.98%
2026-02-05 0 3.060 3.060 3.080 3.040 3.090 1,572,800 4,822,980 3.0665 2.807 2.807 2.826 2.789 2.835 1,714,277 2.8134 -0.97%
2026-02-04 0 3.090 3.070 3.090 3.030 3.110 6,129,795 18,776,364 3.0631 2.835 2.817 2.835 2.780 2.853 6,681,183 2.8103 -0.32%
2026-02-03 0 3.100 3.080 3.100 3.030 3.330 12,205,797 37,754,181 3.0931 2.844 2.826 2.844 2.780 3.055 13,303,734 2.8379 -4.02%
2026-02-02 0 3.230 3.230 3.260 3.140 3.280 11,043,632 35,472,277 3.2120 2.963 2.963 2.991 2.881 3.009 12,037,030 2.9469 -1.82%
2026-01-30 0 3.290 3.280 3.290 3.250 3.390 4,660,930 15,357,200 3.2949 3.018 3.009 3.018 2.982 3.110 5,080,190 3.0230 -2.37%
2026-01-29 0 3.370 3.360 3.370 3.320 3.390 4,059,400 13,634,670 3.3588 3.092 3.083 3.092 3.046 3.110 4,424,552 3.0816 -0.30%
2026-01-28 0 3.380 3.360 3.380 3.170 3.390 20,329,110 66,941,181 3.2929 3.101 3.083 3.101 2.908 3.110 22,157,756 3.0211 5.96%
2026-01-27 0 3.190 3.170 3.190 3.140 3.200 4,549,250 14,401,741 3.1657 2.927 2.908 2.927 2.881 2.936 4,958,465 2.9045 0.31%
2026-01-26 0 3.180 3.170 3.180 3.140 3.190 2,684,158 8,505,537 3.1688 2.918 2.908 2.918 2.881 2.927 2,925,604 2.9073 0.00%
2026-01-23 0 3.180 3.140 3.180 3.130 3.180 3,405,790 10,737,069 3.1526 2.918 2.881 2.918 2.872 2.918 3,712,148 2.8924 0.63%
2026-01-22 0 3.160 3.140 3.160 3.090 3.180 4,334,000 13,637,160 3.1466 2.899 2.881 2.899 2.835 2.918 4,723,852 2.8869 1.61%
2026-01-21 0 3.110 3.070 3.110 2.990 3.110 6,548,899 19,953,540 3.0469 2.853 2.817 2.853 2.743 2.853 7,137,986 2.7954 2.30%
2026-01-20 0 3.040 3.030 3.040 3.030 3.080 3,356,000 10,258,715 3.0568 2.789 2.780 2.789 2.780 2.826 3,657,879 2.8046 0.33%
2026-01-19 0 3.030 3.020 3.030 2.970 3.030 2,650,000 7,974,920 3.0094 2.780 2.771 2.780 2.725 2.780 2,888,373 2.7610 0.00%
2026-01-16 0 3.030 3.030 3.040 3.010 3.050 2,672,523 8,071,189 3.0201 2.780 2.780 2.789 2.762 2.798 2,912,922 2.7708 -0.66%
2026-01-15 0 3.050 3.040 3.050 2.900 3.050 6,562,515 19,750,374 3.0096 2.798 2.789 2.798 2.661 2.798 7,152,827 2.7612 3.39%
2026-01-14 0 2.950 2.940 2.950 2.890 2.970 3,245,772 9,505,789 2.9287 2.707 2.697 2.707 2.651 2.725 3,537,736 2.6870 1.72%
2026-01-13 0 2.900 2.890 2.900 2.860 2.930 4,643,486 13,484,729 2.9040 2.661 2.651 2.661 2.624 2.688 5,061,177 2.6643 0.69%
2026-01-12 0 2.880 2.880 2.890 2.880 3.020 6,039,000 17,772,342 2.9429 2.642 2.642 2.651 2.642 2.771 6,582,221 2.7001 -3.68%
2026-01-09 0 2.990 2.980 2.990 2.950 3.020 5,036,000 15,060,220 2.9905 2.743 2.734 2.743 2.707 2.771 5,488,999 2.7437 -0.33%
2026-01-08 0 3.000 2.990 3.000 2.850 3.000 11,986,339 35,333,596 2.9478 2.752 2.743 2.752 2.615 2.752 13,064,535 2.7045 4.53%
2026-01-07 0 2.870 2.860 2.870 2.770 2.880 11,195,948 31,622,415 2.8245 2.633 2.624 2.633 2.541 2.642 12,203,047 2.5914 2.50%
2026-01-06 0 2.800 2.790 2.800 2.770 2.810 9,528,000 26,623,360 2.7942 2.569 2.560 2.569 2.541 2.578 10,385,064 2.5636 0.36%
2026-01-05 0 2.790 2.780 2.790 2.770 2.860 8,664,720 24,381,366 2.8139 2.560 2.551 2.560 2.541 2.624 9,444,130 2.5816 -0.36%
2026-01-02 0 2.800 2.780 2.800 2.740 2.800 2,261,656 6,243,675 2.7607 2.569 2.551 2.569 2.514 2.569 2,465,097 2.5328 1.08%
2025-12-31 0 2.770 2.750 2.770 2.740 2.800 2,833,000 7,813,810 2.7581 2.541 2.523 2.541 2.514 2.569 3,087,834 2.5305 -0.72%
2025-12-30 0 2.790 2.780 2.790 2.780 2.830 2,375,736 6,667,961 2.8067 2.560 2.551 2.560 2.551 2.596 2,589,438 2.5751 -0.71%
2025-12-29 0 2.810 2.800 2.810 2.800 2.890 3,805,295 10,777,111 2.8321 2.578 2.569 2.578 2.569 2.651 4,147,589 2.5984 -2.43%
2025-12-24 0 2.880 2.860 2.880 2.840 2.880 726,609 2,080,192 2.8629 2.642 2.624 2.642 2.606 2.642 791,969 2.6266 0.70%
2025-12-23 0 2.860 2.840 2.860 2.840 2.900 2,646,000 7,591,905 2.8692 2.624 2.606 2.624 2.606 2.661 2,884,013 2.6324 0.70%
2025-12-22 0 2.840 2.830 2.840 2.820 2.920 4,332,386 12,363,230 2.8537 2.606 2.596 2.606 2.587 2.679 4,722,093 2.6182 -1.73%
2025-12-19 0 2.890 2.880 2.890 2.880 2.920 1,052,432 3,049,542 2.8976 2.651 2.642 2.651 2.642 2.679 1,147,100 2.6585 0.35%
2025-12-18 0 2.880 2.880 2.890 2.880 2.910 2,205,000 6,373,889 2.8907 2.642 2.642 2.651 2.642 2.670 2,403,344 2.6521 -1.03%
2025-12-17 0 2.910 2.900 2.910 2.900 2.950 2,188,000 6,378,815 2.9154 2.670 2.661 2.670 2.661 2.707 2,384,815 2.6748 0.00%
2025-12-16 0 2.910 2.900 2.920 2.900 2.990 3,405,000 9,992,165 2.9346 2.670 2.661 2.679 2.661 2.743 3,711,287 2.6924 -2.35%
2025-12-15 0 2.980 2.970 2.980 2.980 3.010 1,524,000 4,558,335 2.9910 2.734 2.725 2.734 2.734 2.762 1,661,087 2.7442 -0.33%
2025-12-12 0 2.990 2.990 3.000 2.990 3.030 934,000 2,805,750 3.0040 2.743 2.743 2.752 2.743 2.780 1,018,015 2.7561 -0.33%
2025-12-11 0 3.000 2.990 3.000 2.990 3.030 614,000 1,845,050 3.0050 2.752 2.743 2.752 2.743 2.780 669,231 2.7570 -1.32%
2025-12-10 0 3.040 3.030 3.040 2.970 3.050 2,374,790 7,140,341 3.0067 2.789 2.780 2.789 2.725 2.798 2,588,407 2.7586 0.66%
2025-12-09 0 3.020 3.000 3.020 2.970 3.040 3,885,274 11,655,575 2.9999 2.771 2.752 2.771 2.725 2.789 4,234,763 2.7524 -0.33%
2025-12-08 0 3.030 3.030 3.040 3.020 3.060 2,212,702 6,726,634 3.0400 2.780 2.780 2.789 2.771 2.807 2,411,739 2.7891 -1.30%
2025-12-05 0 3.070 3.050 3.070 3.020 3.080 1,026,896 3,130,989 3.0490 2.817 2.798 2.817 2.771 2.826 1,119,267 2.7974 0.33%
2025-12-04 0 3.060 3.040 3.060 3.010 3.070 1,332,000 4,059,000 3.0473 2.807 2.789 2.807 2.762 2.817 1,451,816 2.7958 1.32%
2025-12-03 0 3.020 3.010 3.020 3.000 3.100 1,465,299 4,440,322 3.0303 2.771 2.762 2.771 2.752 2.844 1,597,106 2.7802 -2.27%
2025-12-02 0 3.090 3.080 3.090 3.020 3.100 2,991,000 9,195,235 3.0743 2.835 2.826 2.835 2.771 2.844 3,260,047 2.8206 0.32%
2025-12-01 0 3.080 3.050 3.080 3.010 3.080 2,330,160 7,120,781 3.0559 2.826 2.798 2.826 2.762 2.826 2,539,763 2.8037 2.67%
2025-11-28 0 3.000 3.000 3.020 2.950 3.110 6,003,000 17,983,720 2.9958 2.752 2.752 2.771 2.707 2.853 6,542,982 2.7486 -0.88%
2025-11-27 0 3.110 3.100 3.110 3.090 3.150 3,414,679 10,624,427 3.1114 2.777 2.768 2.777 2.759 2.813 3,824,278 2.7782 -1.89%
2025-11-26 0 3.170 3.150 3.180 3.120 3.240 3,830,954 12,145,239 3.1703 2.830 2.813 2.839 2.786 2.893 4,290,486 2.8307 -0.63%
2025-11-25 0 3.190 3.170 3.190 3.170 3.210 1,358,000 4,331,845 3.1899 2.848 2.830 2.848 2.830 2.866 1,520,895 2.8482 -0.62%
2025-11-24 0 3.210 3.190 3.210 3.120 3.220 3,108,060 9,887,802 3.1813 2.866 2.848 2.866 2.786 2.875 3,480,879 2.8406 2.88%
2025-11-21 0 3.120 3.110 3.120 3.110 3.240 2,863,074 8,969,865 3.1329 2.786 2.777 2.786 2.777 2.893 3,206,507 2.7974 -2.50%
2025-11-20 0 3.200 3.190 3.200 3.100 3.230 2,895,052 9,188,665 3.1739 2.857 2.848 2.857 2.768 2.884 3,242,321 2.8340 1.59%
2025-11-19 0 3.150 3.130 3.150 3.110 3.170 2,474,630 7,768,185 3.1391 2.813 2.795 2.813 2.777 2.830 2,771,468 2.8029 -0.32%
2025-11-18 0 3.160 3.150 3.160 3.150 3.280 2,842,000 9,057,490 3.1870 2.822 2.813 2.822 2.813 2.929 3,182,905 2.8457 -3.66%
2025-11-17 0 3.280 3.270 3.280 3.150 3.280 5,321,720 17,210,400 3.2340 2.929 2.920 2.929 2.813 2.929 5,960,073 2.8876 3.14%
2025-11-14 0 3.180 3.170 3.180 3.170 3.250 3,510,000 11,231,540 3.1999 2.839 2.830 2.839 2.830 2.902 3,931,033 2.8571 -1.85%
2025-11-13 0 3.240 3.230 3.240 3.200 3.260 2,997,000 9,673,480 3.2277 2.893 2.884 2.893 2.857 2.911 3,356,497 2.8820 0.00%
2025-11-12 0 3.240 3.240 3.250 3.200 3.290 3,112,000 10,144,470 3.2598 2.893 2.893 2.902 2.857 2.938 3,485,292 2.9107 0.62%
2025-11-11 0 3.220 3.200 3.220 3.190 3.250 3,248,000 10,449,450 3.2172 2.875 2.857 2.875 2.848 2.902 3,637,605 2.8726 0.62%
2025-11-10 0 3.200 3.180 3.200 3.080 3.210 3,233,000 10,217,250 3.1603 2.857 2.839 2.857 2.750 2.866 3,620,806 2.8218 3.23%
2025-11-07 0 3.100 3.090 3.100 3.060 3.100 2,440,390 7,511,780 3.0781 2.768 2.759 2.768 2.732 2.768 2,733,121 2.7484 -0.64%
2025-11-06 0 3.120 3.110 3.120 3.090 3.150 3,535,654 11,034,610 3.1210 2.786 2.777 2.786 2.759 2.813 3,959,764 2.7867 1.30%
2025-11-05 0 3.080 3.060 3.080 2.970 3.080 2,609,000 7,920,770 3.0359 2.750 2.732 2.750 2.652 2.750 2,921,956 2.7108 1.65%
2025-11-04 0 3.030 3.030 3.040 3.010 3.050 1,827,000 5,540,870 3.0328 2.705 2.705 2.714 2.688 2.723 2,046,153 2.7079 1.00%
2025-11-03 0 3.000 3.000 3.020 2.990 3.050 2,917,000 8,779,820 3.0099 2.679 2.679 2.697 2.670 2.723 3,266,901 2.6875 -0.66%
2025-10-31 0 3.020 3.020 3.040 3.000 3.070 3,696,000 11,252,215 3.0444 2.697 2.697 2.714 2.679 2.741 4,139,344 2.7184 -0.66%
2025-10-30 0 3.040 3.020 3.040 3.010 3.090 2,424,000 7,366,220 3.0389 2.714 2.697 2.714 2.688 2.759 2,714,765 2.7134 -0.33%
2025-10-28 0 3.050 3.040 3.050 3.030 3.080 1,494,000 4,566,796 3.0568 2.723 2.714 2.723 2.705 2.750 1,673,209 2.7294 -0.65%
2025-10-27 0 3.070 3.060 3.070 3.040 3.110 2,916,377 8,968,438 3.0752 2.741 2.732 2.741 2.714 2.777 3,266,203 2.7458 0.33%
2025-10-24 0 3.060 3.050 3.060 3.030 3.060 2,181,998 6,661,023 3.0527 2.732 2.723 2.732 2.705 2.732 2,443,734 2.7258 0.66%
2025-10-23 0 3.040 3.020 3.040 2.990 3.040 3,736,885 11,223,200 3.0034 2.714 2.697 2.714 2.670 2.714 4,185,133 2.6817 0.33%
2025-10-22 0 3.030 3.020 3.030 3.000 3.050 1,025,020 3,104,838 3.0291 2.705 2.697 2.705 2.679 2.723 1,147,974 2.7046 0.33%
2025-10-21 0 3.020 3.020 3.030 3.000 3.070 2,028,550 6,182,015 3.0475 2.697 2.697 2.705 2.679 2.741 2,271,879 2.7211 0.33%
2025-10-20 0 3.010 3.000 3.010 2.950 3.020 1,329,000 3,988,240 3.0009 2.688 2.679 2.688 2.634 2.697 1,488,417 2.6795 2.03%
2025-10-17 0 2.950 2.940 2.950 2.940 3.020 4,783,000 14,172,870 2.9632 2.634 2.625 2.634 2.625 2.697 5,356,732 2.6458 -1.99%
2025-10-16 0 3.010 3.010 3.020 2.970 3.040 3,935,000 11,825,530 3.0052 2.688 2.688 2.697 2.652 2.714 4,407,013 2.6833 -0.33%
2025-10-15 0 3.020 3.020 3.030 3.000 3.060 3,833,330 11,600,959 3.0263 2.697 2.697 2.705 2.679 2.732 4,293,147 2.7022 -0.33%
2025-10-14 0 3.030 3.030 3.040 3.020 3.120 2,594,326 7,929,704 3.0566 2.705 2.705 2.714 2.697 2.786 2,905,522 2.7292 -1.62%
2025-10-13 0 3.080 3.060 3.080 3.010 3.080 4,766,521 14,574,585 3.0577 2.750 2.732 2.750 2.688 2.750 5,338,277 2.7302 -1.28%
2025-10-10 0 3.120 3.110 3.120 3.090 3.170 6,133,558 19,133,626 3.1195 2.786 2.777 2.786 2.759 2.830 6,869,293 2.7854 -0.32%
2025-10-09 0 3.130 3.120 3.130 3.040 3.140 5,014,063 15,606,881 3.1126 2.795 2.786 2.795 2.714 2.804 5,615,512 2.7792 2.96%
2025-10-08 0 3.040 3.030 3.040 3.000 3.060 2,627,483 7,937,461 3.0209 2.714 2.705 2.714 2.679 2.732 2,942,656 2.6974 -0.65%
2025-10-06 0 3.060 3.060 3.070 3.060 3.180 4,397,000 13,574,240 3.0872 2.732 2.732 2.741 2.732 2.839 4,924,431 2.7565 -2.55%
2025-10-03 0 3.140 3.120 3.140 3.090 3.180 1,909,790 5,960,969 3.1213 2.804 2.786 2.804 2.759 2.839 2,138,874 2.7870 0.96%
2025-10-02 0 3.110 3.110 3.130 3.110 3.190 2,663,733 8,349,336 3.1344 2.777 2.777 2.795 2.777 2.848 2,983,254 2.7987 -1.58%
2025-09-30 0 3.160 3.150 3.160 3.130 3.180 3,946,130 12,438,650 3.1521 2.822 2.813 2.822 2.795 2.839 4,419,478 2.8145 0.32%
2025-09-29 0 3.150 3.150 3.160 3.080 3.190 2,002,000 6,309,010 3.1514 2.813 2.813 2.822 2.750 2.848 2,242,145 2.8138 2.27%
2025-09-26 0 3.080 3.070 3.080 3.030 3.130 2,997,993 9,269,388 3.0919 2.750 2.741 2.750 2.705 2.795 3,357,610 2.7607 0.33%
2025-09-25 0 3.070 3.060 3.070 3.060 3.130 3,211,000 9,917,720 3.0887 2.741 2.732 2.741 2.732 2.795 3,596,167 2.7579 -0.32%
2025-09-24 0 3.080 3.060 3.080 3.050 3.120 3,446,585 10,592,486 3.0733 2.750 2.732 2.750 2.723 2.786 3,860,011 2.7442 0.33%
2025-09-23 0 3.070 3.070 3.080 3.060 3.140 3,328,136 10,249,658 3.0797 2.741 2.741 2.750 2.732 2.804 3,727,354 2.7498 -1.92%
2025-09-22 0 3.130 3.120 3.130 3.100 3.180 2,221,964 6,940,647 3.1237 2.795 2.786 2.795 2.768 2.839 2,488,494 2.7891 -1.88%
2025-09-19 0 3.190 3.180 3.190 3.130 3.210 2,743,452 8,707,666 3.1740 2.848 2.839 2.848 2.795 2.866 3,072,536 2.8340 1.27%
2025-09-18 0 3.150 3.150 3.160 3.130 3.230 5,144,804 16,422,355 3.1920 2.813 2.813 2.822 2.795 2.884 5,761,936 2.8501 -2.48%
2025-09-17 0 3.230 3.210 3.230 3.160 3.250 5,909,733 19,009,712 3.2167 2.884 2.866 2.884 2.822 2.902 6,618,620 2.8722 0.62%
2025-09-16 0 3.210 3.180 3.210 3.130 3.220 6,982,130 22,168,357 3.1750 2.866 2.839 2.866 2.795 2.875 7,819,653 2.8350 0.94%
2025-09-15 0 3.180 3.180 3.190 3.070 3.210 10,488,000 32,869,120 3.1340 2.839 2.839 2.848 2.741 2.866 11,746,061 2.7983 -0.31%
2025-09-12 0 3.190 3.190 3.200 3.190 3.300 6,421,260 20,703,094 3.2241 2.848 2.848 2.857 2.848 2.947 7,191,506 2.8788 -1.85%
2025-09-11 0 3.250 3.240 3.250 3.220 3.330 8,373,114 27,185,122 3.2467 2.902 2.893 2.902 2.875 2.973 9,377,489 2.8990 -2.69%
2025-09-10 0 3.340 3.320 3.340 3.210 3.400 13,210,260 43,402,023 3.2855 2.982 2.964 2.982 2.866 3.036 14,794,863 2.9336 -1.18%
2025-09-09 0 3.380 3.380 3.390 3.130 3.400 26,136,490 86,868,236 3.3236 3.018 3.018 3.027 2.795 3.036 29,271,625 2.9677 7.30%
2025-09-08 0 3.150 3.140 3.150 3.060 3.160 10,146,000 31,704,370 3.1248 2.813 2.804 2.813 2.732 2.822 11,363,037 2.7901 2.94%
2025-09-05 0 3.060 3.050 3.060 2.930 3.060 13,413,419 40,526,981 3.0214 2.732 2.723 2.732 2.616 2.732 15,022,391 2.6978 3.73%
2025-09-04 0 2.950 2.940 2.950 2.890 2.960 9,322,791 27,311,120 2.9295 2.634 2.625 2.634 2.580 2.643 10,441,082 2.6157 0.68%
2025-09-03 0 2.930 2.910 2.930 2.880 2.930 9,362,000 27,207,170 2.9061 2.616 2.598 2.616 2.572 2.616 10,484,995 2.5949 1.38%
2025-09-02 0 2.890 2.880 2.890 2.840 2.930 8,093,000 23,355,070 2.8858 2.580 2.572 2.580 2.536 2.616 9,063,775 2.5767 0.35%
2025-09-01 0 2.880 2.870 2.880 2.870 2.950 5,782,000 16,777,990 2.9018 2.572 2.563 2.572 2.563 2.634 6,475,565 2.5910 -0.35%
2025-08-29 0 2.890 2.880 2.890 2.800 2.910 8,067,000 23,200,680 2.8760 2.580 2.572 2.580 2.500 2.598 9,034,656 2.5680 4.33%
2025-08-28 0 2.770 2.760 2.770 2.750 2.830 10,917,000 30,302,260 2.7757 2.473 2.464 2.473 2.455 2.527 12,226,521 2.4784 -2.46%
2025-08-27 0 2.840 2.830 2.840 2.820 2.900 6,898,000 19,672,999 2.8520 2.536 2.527 2.536 2.518 2.589 7,725,432 2.5465 -2.41%
2025-08-26 0 2.910 2.890 2.910 2.870 2.960 8,967,000 26,143,840 2.9156 2.598 2.580 2.598 2.563 2.643 10,042,613 2.6033 -2.35%
2025-08-25 0 2.980 2.970 2.980 2.880 3.000 10,081,464 29,908,442 2.9667 2.661 2.652 2.661 2.572 2.679 11,290,760 2.6489 2.76%
2025-08-22 0 2.900 2.900 2.910 2.850 2.910 3,979,215 11,499,842 2.8900 2.589 2.589 2.598 2.545 2.598 4,456,531 2.5804 -0.34%
2025-08-21 0 2.910 2.900 2.910 2.860 2.910 5,441,201 15,730,351 2.8910 2.598 2.589 2.598 2.554 2.598 6,093,886 2.5813 1.39%
2025-08-20 0 2.870 2.860 2.870 2.790 2.870 3,312,133 9,389,382 2.8348 2.563 2.554 2.563 2.491 2.563 3,709,431 2.5312 0.70%
2025-08-19 0 2.850 2.850 2.860 2.840 2.920 2,651,000 7,632,070 2.8789 2.545 2.545 2.554 2.536 2.607 2,968,994 2.5706 -0.70%
2025-08-18 0 2.870 2.860 2.870 2.840 2.900 5,537,000 15,868,494 2.8659 2.563 2.554 2.563 2.536 2.589 6,201,177 2.5589 0.35%
2025-08-15 0 2.860 2.860 2.870 2.800 2.930 5,096,000 14,725,397 2.8896 2.554 2.554 2.563 2.500 2.616 5,707,278 2.5801 0.70%
2025-08-14 0 2.840 2.840 2.850 2.830 2.900 6,816,000 19,518,530 2.8636 2.536 2.536 2.545 2.527 2.589 7,633,596 2.5569 0.35%
2025-08-13 0 2.830 2.820 2.830 2.770 2.850 7,210,072 20,270,931 2.8115 2.527 2.518 2.527 2.473 2.545 8,074,938 2.5104 0.00%
2025-08-12 0 2.830 2.820 2.830 2.700 2.840 10,075,000 28,045,701 2.7837 2.527 2.518 2.527 2.411 2.536 11,283,521 2.4855 3.66%
2025-08-11 0 2.730 2.730 2.740 2.600 2.790 26,690,000 72,529,450 2.7175 2.438 2.438 2.447 2.322 2.491 29,891,530 2.4264 -5.54%
2025-08-08 0 2.890 2.890 2.900 2.880 2.920 2,067,000 5,983,080 2.8946 2.580 2.580 2.589 2.572 2.607 2,314,942 2.5845 -1.03%
2025-08-07 0 2.920 2.920 2.930 2.890 2.930 4,679,620 13,641,701 2.9151 2.607 2.607 2.616 2.580 2.616 5,240,952 2.6029 0.34%
2025-08-06 0 2.910 2.900 2.910 2.880 2.930 1,979,475 5,740,459 2.9000 2.598 2.589 2.598 2.572 2.616 2,216,918 2.5894 0.00%
2025-08-05 0 2.910 2.910 2.920 2.870 2.920 3,396,120 9,852,734 2.9012 2.598 2.598 2.607 2.563 2.607 3,803,493 2.5904 1.75%
2025-08-04 0 2.860 2.850 2.860 2.810 2.860 2,350,888 6,688,030 2.8449 2.554 2.545 2.554 2.509 2.554 2,632,883 2.5402 1.06%
2025-08-01 0 2.830 2.830 2.840 2.810 2.880 9,772,000 27,766,040 2.8414 2.527 2.527 2.536 2.509 2.572 10,944,175 2.5371 -0.70%
2025-07-31 0 2.850 2.850 2.860 2.830 2.940 10,663,000 30,566,390 2.8666 2.545 2.545 2.554 2.527 2.625 11,942,053 2.5596 -3.06%
2025-07-30 0 2.940 2.930 2.940 2.910 3.010 5,038,000 14,941,590 2.9658 2.625 2.616 2.625 2.598 2.688 5,642,320 2.6481 -1.01%
2025-07-29 0 2.970 2.970 2.980 2.890 3.000 6,947,000 20,317,720 2.9247 2.652 2.652 2.661 2.580 2.679 7,780,310 2.6114 0.34%
2025-07-28 0 2.960 2.960 2.970 2.960 3.040 7,109,000 21,278,650 2.9932 2.643 2.643 2.652 2.643 2.714 7,961,742 2.6726 -1.66%
2025-07-25 0 3.010 3.010 3.020 2.980 3.090 8,537,280 25,799,683 3.0220 2.688 2.688 2.697 2.661 2.759 9,561,347 2.6983 0.00%
2025-07-24 0 3.010 3.000 3.010 2.970 3.030 5,256,000 15,804,540 3.0070 2.688 2.679 2.688 2.652 2.705 5,886,470 2.6849 0.67%
2025-07-23 0 2.990 2.980 2.990 2.970 3.050 5,832,280 17,515,277 3.0032 2.670 2.661 2.670 2.652 2.723 6,531,876 2.6815 0.34%
2025-07-22 0 2.980 2.980 2.990 2.930 3.040 19,345,802 57,701,530 2.9826 2.661 2.661 2.670 2.616 2.714 21,666,378 2.6632 1.36%
2025-07-21 0 2.940 2.930 2.940 2.860 2.950 5,904,000 17,273,050 2.9257 2.625 2.616 2.625 2.554 2.634 6,612,199 2.6123 2.44%
2025-07-18 0 2.870 2.870 2.880 2.860 2.920 3,011,000 8,672,800 2.8804 2.563 2.563 2.572 2.554 2.607 3,372,177 2.5719 0.35%
2025-07-17 0 2.860 2.850 2.860 2.830 2.890 3,726,000 10,622,825 2.8510 2.554 2.545 2.554 2.527 2.580 4,172,943 2.5456 -1.04%
2025-07-16 0 2.890 2.890 2.900 2.890 2.940 4,070,059 11,856,572 2.9131 2.580 2.580 2.589 2.580 2.625 4,558,272 2.6011 -1.03%
2025-07-15 0 2.920 2.910 2.920 2.880 2.940 4,766,000 13,822,190 2.9002 2.607 2.598 2.607 2.572 2.625 5,337,693 2.5895 -0.68%
2025-07-14 0 2.940 2.930 2.940 2.900 2.960 5,783,000 16,978,276 2.9359 2.625 2.616 2.625 2.589 2.643 6,476,685 2.6214 0.68%
2025-07-11 0 2.920 2.910 2.920 2.890 2.970 5,156,000 15,084,829 2.9257 2.607 2.598 2.607 2.580 2.652 5,774,475 2.6123 0.69%
2025-07-10 0 2.900 2.900 2.910 2.780 2.950 12,549,840 36,216,259 2.8858 2.589 2.589 2.598 2.482 2.634 14,055,224 2.5767 4.69%
2025-07-09 0 2.770 2.770 2.780 2.770 2.820 3,743,566 10,439,727 2.7887 2.473 2.473 2.482 2.473 2.518 4,192,616 2.4900 -2.12%
2025-07-08 0 2.830 2.820 2.830 2.770 2.870 8,359,000 23,413,820 2.8010 2.527 2.518 2.527 2.473 2.563 9,361,682 2.5010 3.28%
2025-07-07 0 2.740 2.730 2.740 2.690 2.760 6,345,000 17,350,820 2.7346 2.447 2.438 2.447 2.402 2.464 7,106,098 2.4417 1.57%
2025-07-04 0 2.960 2.950 2.960 2.940 3.000 10,519,000 31,230,355 2.9689 2.409 2.401 2.409 2.392 2.441 12,926,802 2.4159 -1.00%
2025-07-03 0 2.990 2.990 3.000 2.980 3.030 8,841,213 26,523,363 3.0000 2.433 2.433 2.441 2.425 2.466 10,864,969 2.4412 0.00%
2025-07-02 0 2.990 2.980 2.990 2.950 3.030 5,608,956 16,700,458 2.9775 2.433 2.425 2.433 2.401 2.466 6,892,847 2.4229 1.01%
2025-06-30 0 2.960 2.960 2.970 2.960 3.040 4,286,486 12,780,728 2.9816 2.409 2.409 2.417 2.409 2.474 5,267,664 2.4263 -1.66%
2025-06-27 0 3.010 3.010 3.030 3.010 3.050 4,045,960 12,254,501 3.0288 2.449 2.449 2.466 2.449 2.482 4,972,081 2.4647 -0.33%
2025-06-26 0 3.020 3.010 3.020 2.980 3.040 6,987,000 20,999,230 3.0055 2.457 2.449 2.457 2.425 2.474 8,586,326 2.4457 0.00%
2025-06-25 0 3.020 3.020 3.030 2.870 3.040 16,703,000 49,612,370 2.9703 2.457 2.457 2.466 2.335 2.474 20,526,321 2.4170 5.23%
2025-06-24 0 2.870 2.870 2.880 2.830 2.890 5,689,545 16,351,684 2.8740 2.335 2.335 2.344 2.303 2.352 6,991,883 2.3387 1.41%
2025-06-23 0 2.830 2.820 2.830 2.780 2.840 2,785,000 7,841,410 2.8156 2.303 2.295 2.303 2.262 2.311 3,422,487 2.2911 0.71%
2025-06-20 0 2.810 2.810 2.820 2.800 2.850 3,010,000 8,508,230 2.8267 2.287 2.287 2.295 2.278 2.319 3,698,990 2.3001 0.36%
2025-06-19 0 2.800 2.800 2.810 2.780 2.880 7,062,000 19,956,580 2.8259 2.278 2.278 2.287 2.262 2.344 8,678,494 2.2995 -2.78%
2025-06-18 0 2.880 2.870 2.880 2.850 2.910 3,582,000 10,289,225 2.8725 2.344 2.335 2.344 2.319 2.368 4,401,921 2.3374 -1.71%
2025-06-17 0 2.930 2.910 2.930 2.900 2.950 2,232,999 6,516,207 2.9181 2.384 2.368 2.384 2.360 2.401 2,744,133 2.3746 0.00%
2025-06-16 0 2.930 2.930 2.940 2.890 2.970 6,009,000 17,590,515 2.9274 2.384 2.384 2.392 2.352 2.417 7,384,462 2.3821 0.69%
2025-06-13 0 2.910 2.900 2.910 2.870 2.930 3,664,440 10,603,126 2.8935 2.368 2.360 2.368 2.335 2.384 4,503,231 2.3546 -0.68%
2025-06-12 0 2.930 2.920 2.930 2.900 2.940 2,705,000 7,896,450 2.9192 2.384 2.376 2.384 2.360 2.392 3,324,175 2.3755 0.00%
2025-06-11 0 2.930 2.920 2.930 2.910 2.950 2,630,000 7,689,836 2.9239 2.384 2.376 2.384 2.368 2.401 3,232,008 2.3793 0.00%
2025-06-10 0 2.930 2.920 2.930 2.860 2.950 6,409,144 18,714,750 2.9200 2.384 2.376 2.384 2.327 2.401 7,876,199 2.3761 2.45%
2025-06-09 0 2.860 2.860 2.870 2.850 2.880 4,356,000 12,460,840 2.8606 2.327 2.327 2.335 2.319 2.344 5,353,089 2.3278 1.06%
2025-06-06 0 2.830 2.820 2.830 2.780 2.840 4,674,500 13,200,925 2.8240 2.303 2.295 2.303 2.262 2.311 5,744,494 2.2980 1.80%
2025-06-05 0 2.780 2.770 2.780 2.760 2.840 7,763,500 21,772,150 2.8044 2.262 2.254 2.262 2.246 2.311 9,540,567 2.2821 0.36%
2025-06-04 0 2.770 2.770 2.790 2.740 2.790 4,792,000 13,278,740 2.7710 2.254 2.254 2.270 2.230 2.270 5,888,890 2.2549 1.09%
2025-06-03 0 2.740 2.730 2.740 2.690 2.750 6,004,877 16,414,597 2.7335 2.230 2.221 2.230 2.189 2.238 7,379,395 2.2244 2.24%
2025-06-02 0 2.680 2.670 2.680 2.610 2.740 3,820,000 10,138,795 2.6541 2.181 2.173 2.181 2.124 2.230 4,694,399 2.1598 -1.47%
2025-05-30 0 2.720 2.720 2.730 2.700 2.750 3,972,000 10,836,479 2.7282 2.213 2.213 2.221 2.197 2.238 4,881,192 2.2200 0.00%
2025-05-29 0 2.720 2.710 2.720 2.640 2.720 6,541,000 17,584,130 2.6883 2.213 2.205 2.213 2.148 2.213 8,038,237 2.1876 2.64%
2025-05-28 0 2.650 2.650 2.660 2.650 2.700 3,495,000 9,318,170 2.6661 2.156 2.156 2.165 2.156 2.197 4,295,006 2.1695 0.00%
2025-05-27 0 2.650 2.650 2.660 2.640 2.670 3,896,000 10,324,150 2.6499 2.156 2.156 2.165 2.148 2.173 4,787,795 2.1563 -0.38%
2025-05-26 0 2.660 2.660 2.670 2.650 2.680 4,023,000 10,714,365 2.6633 2.165 2.165 2.173 2.156 2.181 4,943,866 2.1672 -0.37%
2025-05-23 0 2.670 2.660 2.670 2.660 2.710 4,328,830 11,604,812 2.6808 2.173 2.165 2.173 2.165 2.205 5,319,700 2.1815 -0.74%
2025-05-22 0 2.690 2.680 2.690 2.670 2.740 4,219,135 11,382,314 2.6978 2.189 2.181 2.189 2.173 2.230 5,184,896 2.1953 -1.47%
2025-05-21 0 2.730 2.720 2.730 2.700 2.750 5,378,000 14,682,270 2.7301 2.221 2.213 2.221 2.197 2.238 6,609,026 2.2215 -0.36%
2025-05-20 0 2.740 2.730 2.740 2.680 2.750 4,250,330 11,559,279 2.7196 2.230 2.221 2.230 2.181 2.238 5,223,232 2.2131 1.48%
2025-05-19 0 2.700 2.690 2.700 2.650 2.720 3,300,220 8,883,531 2.6918 2.197 2.189 2.197 2.156 2.213 4,055,641 2.1904 1.12%
2025-05-16 0 2.670 2.660 2.670 2.650 2.680 5,459,000 14,540,925 2.6637 2.173 2.165 2.173 2.156 2.181 6,708,566 2.1675 -0.37%
2025-05-15 0 2.680 2.680 2.690 2.680 2.750 3,843,624 10,415,298 2.7098 2.181 2.181 2.189 2.181 2.238 4,723,430 2.2050 -2.19%
2025-05-14 0 2.740 2.730 2.740 2.680 2.740 7,008,660 19,023,880 2.7143 2.230 2.221 2.230 2.181 2.230 8,612,944 2.2088 0.00%
2025-05-13 0 2.740 2.720 2.740 2.700 2.740 3,987,000 10,839,483 2.7187 2.230 2.213 2.230 2.197 2.230 4,899,625 2.2123 0.74%
2025-05-12 0 2.720 2.710 2.720 2.650 2.720 5,047,000 13,573,146 2.6893 2.213 2.205 2.213 2.156 2.213 6,202,260 2.1884 2.64%
2025-05-09 0 2.650 2.650 2.660 2.630 2.670 4,122,610 10,907,706 2.6458 2.156 2.156 2.165 2.140 2.173 5,066,276 2.1530 -0.38%
2025-05-08 0 2.660 2.650 2.660 2.640 2.680 4,987,220 13,247,213 2.6562 2.165 2.156 2.165 2.148 2.181 6,128,796 2.1615 -0.37%
2025-05-07 0 2.670 2.650 2.670 2.640 2.810 14,820,682 39,976,856 2.6974 2.173 2.156 2.173 2.148 2.287 18,213,140 2.1949 -1.84%
2025-05-06 0 2.720 2.710 2.720 2.680 2.740 6,290,000 17,073,175 2.7143 2.213 2.205 2.213 2.181 2.230 7,729,783 2.2088 0.00%
2025-05-02 0 2.720 2.710 2.720 2.620 2.720 2,846,000 7,651,698 2.6886 2.213 2.205 2.213 2.132 2.213 3,497,450 2.1878 2.26%
2025-04-30 0 2.660 2.650 2.660 2.630 2.660 3,797,000 10,050,940 2.6471 2.165 2.156 2.165 2.140 2.165 4,666,134 2.1540 0.38%
2025-04-29 0 2.650 2.640 2.650 2.630 2.680 5,670,437 15,049,398 2.6540 2.156 2.148 2.156 2.140 2.181 6,968,401 2.1597 -0.38%
2025-04-28 0 2.660 2.650 2.660 2.640 2.720 7,587,000 20,178,420 2.6596 2.165 2.156 2.165 2.148 2.213 9,323,666 2.1642 -1.85%
2025-04-25 0 2.710 2.700 2.710 2.690 2.770 7,338,000 20,070,375 2.7351 2.205 2.197 2.205 2.189 2.254 9,017,670 2.2257 0.37%
2025-04-24 0 2.700 2.690 2.700 2.690 2.750 4,388,000 11,900,085 2.7120 2.197 2.189 2.197 2.189 2.238 5,392,414 2.2068 -1.46%
2025-04-23 0 2.740 2.730 2.740 2.690 2.750 9,776,030 26,578,716 2.7188 2.230 2.221 2.230 2.189 2.238 12,013,766 2.2124 2.62%
2025-04-22 0 2.670 2.660 2.670 2.610 2.670 7,223,487 19,081,816 2.6416 2.173 2.165 2.173 2.124 2.173 8,876,945 2.1496 1.52%
2025-04-17 0 2.630 2.630 2.640 2.590 2.680 9,225,827 24,390,203 2.6437 2.140 2.140 2.148 2.108 2.181 11,337,621 2.1513 0.77%
2025-04-16 0 2.610 2.600 2.610 2.560 2.680 13,168,179 34,237,327 2.6000 2.124 2.116 2.124 2.083 2.181 16,182,378 2.1157 -2.61%
2025-04-15 0 2.680 2.670 2.680 2.660 2.760 6,781,830 18,212,680 2.6855 2.181 2.173 2.181 2.165 2.246 8,334,193 2.1853 -2.19%
2025-04-14 0 2.740 2.730 2.750 2.710 2.800 24,179,500 66,562,595 2.7529 2.230 2.221 2.238 2.205 2.278 29,714,194 2.2401 1.11%
2025-04-11 0 2.710 2.710 2.720 2.700 2.750 4,283,417 11,658,704 2.7218 2.205 2.205 2.213 2.197 2.238 5,263,892 2.2148 -1.09%
2025-04-10 0 2.740 2.720 2.740 2.710 2.790 9,282,000 25,478,880 2.7450 2.230 2.213 2.230 2.205 2.270 11,406,652 2.2337 1.48%
2025-04-09 0 2.700 2.700 2.710 2.570 2.720 8,320,000 22,117,270 2.6583 2.197 2.197 2.205 2.091 2.213 10,224,450 2.1632 1.50%
2025-04-08 0 2.660 2.650 2.660 2.600 2.720 10,179,408 27,154,892 2.6676 2.165 2.156 2.165 2.116 2.213 12,509,477 2.1707 1.92%
2025-04-07 0 2.610 2.600 2.610 2.560 2.840 24,646,000 66,134,870 2.6834 2.124 2.116 2.124 2.083 2.311 30,287,475 2.1836 -11.53%
2025-04-03 0 2.950 2.950 2.960 2.890 2.960 9,605,250 28,086,662 2.9241 2.401 2.401 2.409 2.352 2.409 11,803,894 2.3794 -0.67%
2025-04-02 0 2.970 2.960 2.970 2.940 3.030 15,986,000 47,686,805 2.9830 2.417 2.409 2.417 2.392 2.466 19,645,199 2.4274 0.00%
2025-04-01 0 2.970 2.960 2.970 2.850 3.010 12,587,000 37,147,380 2.9512 2.417 2.409 2.417 2.319 2.449 15,468,167 2.4015 3.12%
2025-03-31 0 2.880 2.880 2.890 2.840 2.930 34,658,000 99,769,219 2.8787 2.344 2.344 2.352 2.311 2.384 42,591,225 2.3425 -8.28%
2025-03-28 0 3.140 3.140 3.150 3.100 3.260 7,754,500 24,554,659 3.1665 2.555 2.555 2.563 2.523 2.653 9,529,507 2.5767 -2.18%
2025-03-27 0 3.210 3.210 3.220 3.180 3.320 11,771,000 38,061,410 3.2335 2.612 2.612 2.620 2.588 2.702 14,465,385 2.6312 -1.53%
2025-03-26 0 3.260 3.250 3.260 3.160 3.270 5,897,000 18,987,240 3.2198 2.653 2.645 2.653 2.571 2.661 7,246,825 2.6201 3.16%
2025-03-25 0 3.160 3.160 3.170 3.140 3.230 4,918,000 15,567,720 3.1655 2.571 2.571 2.580 2.555 2.628 6,043,731 2.5758 -0.94%
2025-03-24 0 3.190 3.190 3.200 3.150 3.270 7,627,000 24,428,890 3.2029 2.596 2.596 2.604 2.563 2.661 9,372,822 2.6064 -1.54%
2025-03-21 0 3.240 3.230 3.240 3.220 3.400 15,958,000 52,666,000 3.3003 2.637 2.628 2.637 2.620 2.767 19,610,790 2.6856 -4.71%
2025-03-20 0 3.400 3.390 3.410 3.290 3.560 17,536,500 60,067,300 3.4253 2.767 2.759 2.775 2.677 2.897 21,550,609 2.7873 1.49%
2025-03-19 0 3.350 3.330 3.350 3.290 3.350 4,672,250 15,544,545 3.3270 2.726 2.710 2.726 2.677 2.726 5,741,729 2.7073 0.30%
2025-03-18 0 3.340 3.340 3.350 3.310 3.380 5,512,000 18,367,925 3.3324 2.718 2.718 2.726 2.693 2.750 6,773,698 2.7117 -0.30%
2025-03-17 0 3.350 3.330 3.350 3.300 3.380 6,569,000 21,918,280 3.3366 2.726 2.710 2.726 2.685 2.750 8,072,646 2.7151 2.13%
2025-03-14 0 3.280 3.280 3.290 3.210 3.340 6,365,274 20,956,202 3.2923 2.669 2.669 2.677 2.612 2.718 7,822,287 2.6790 0.92%
2025-03-13 0 3.250 3.220 3.250 3.160 3.300 12,245,774 39,649,011 3.2378 2.645 2.620 2.645 2.571 2.685 15,048,835 2.6347 -1.81%
2025-03-12 0 3.310 3.260 3.310 3.240 3.360 13,930,838 46,020,930 3.3035 2.693 2.653 2.693 2.637 2.734 17,119,610 2.6882 1.22%
2025-03-11 0 3.270 3.260 3.270 3.120 3.270 11,668,714 37,720,398 3.2326 2.661 2.653 2.661 2.539 2.661 14,339,686 2.6305 1.87%
2025-03-10 0 3.210 3.170 3.210 3.110 3.210 12,447,620 39,464,146 3.1704 2.612 2.580 2.612 2.531 2.612 15,296,883 2.5799 0.63%
2025-03-07 0 3.190 3.180 3.190 3.160 3.260 10,661,035 34,308,406 3.2181 2.596 2.588 2.596 2.571 2.653 13,101,349 2.6187 -3.04%
2025-03-06 0 3.290 3.280 3.290 3.120 3.290 21,374,105 68,850,586 3.2212 2.677 2.669 2.677 2.539 2.677 26,266,643 2.6212 6.47%
2025-03-05 0 3.090 3.090 3.100 3.040 3.120 5,027,000 15,473,805 3.0781 2.514 2.514 2.523 2.474 2.539 6,177,682 2.5048 1.98%
2025-03-04 0 3.030 3.030 3.060 2.960 3.060 3,945,000 11,838,015 3.0008 2.466 2.466 2.490 2.409 2.490 4,848,011 2.4418 1.00%
2025-03-03 0 3.000 2.990 3.000 2.990 3.130 8,748,940 26,757,104 3.0583 2.441 2.433 2.441 2.433 2.547 10,751,575 2.4887 0.67%
2025-02-28 0 2.980 2.970 2.980 2.950 3.200 16,496,000 50,077,475 3.0357 2.425 2.417 2.425 2.401 2.604 20,271,938 2.4703 -6.88%
2025-02-27 0 3.200 3.180 3.200 3.050 3.210 20,630,000 64,668,785 3.1347 2.604 2.588 2.604 2.482 2.612 25,352,212 2.5508 4.23%
2025-02-26 0 3.070 3.070 3.080 2.900 3.100 13,713,000 41,460,615 3.0235 2.498 2.498 2.506 2.360 2.523 16,851,909 2.4603 6.23%
2025-02-25 0 2.890 2.870 2.890 2.870 2.910 8,069,377 23,254,180 2.8818 2.352 2.335 2.352 2.335 2.368 9,916,459 2.3450 -1.37%
2025-02-24 0 2.930 2.930 2.940 2.840 2.960 10,392,188 30,378,460 2.9232 2.384 2.384 2.392 2.311 2.409 12,770,962 2.3787 2.09%
2025-02-21 0 2.870 2.840 2.870 2.810 2.900 12,486,000 35,524,420 2.8451 2.335 2.311 2.335 2.287 2.360 15,344,048 2.3152 0.35%
2025-02-20 0 2.860 2.860 2.870 2.840 2.910 5,327,000 15,253,424 2.8634 2.327 2.327 2.335 2.311 2.368 6,546,352 2.3301 -1.72%
2025-02-19 0 2.910 2.900 2.910 2.840 2.910 8,012,000 23,038,950 2.8756 2.368 2.360 2.368 2.311 2.368 9,845,949 2.3399 0.34%
2025-02-18 0 2.900 2.900 2.910 2.880 2.930 3,437,000 9,961,545 2.8983 2.360 2.360 2.368 2.344 2.384 4,223,730 2.3585 0.00%
2025-02-17 0 2.900 2.900 2.910 2.860 2.990 15,199,000 44,327,400 2.9165 2.360 2.360 2.368 2.327 2.433 18,678,055 2.3732 -3.01%
2025-02-14 0 2.990 2.960 2.990 2.910 3.010 7,906,000 23,341,635 2.9524 2.433 2.409 2.433 2.368 2.449 9,715,685 2.4025 1.01%
2025-02-13 0 2.960 2.960 2.970 2.960 3.080 5,940,881 18,014,124 3.0322 2.409 2.409 2.417 2.409 2.506 7,300,750 2.4674 -3.58%
2025-02-12 0 3.070 3.060 3.070 2.970 3.080 8,816,450 26,618,732 3.0192 2.498 2.490 2.498 2.417 2.506 10,834,538 2.4568 3.37%
2025-02-11 0 2.970 2.970 2.980 2.970 3.010 2,269,000 6,774,230 2.9856 2.417 2.417 2.425 2.417 2.449 2,788,375 2.4295 -1.33%
2025-02-10 0 3.010 3.010 3.020 2.940 3.020 4,307,000 12,869,230 2.9880 2.449 2.449 2.457 2.392 2.457 5,292,873 2.4314 2.03%
2025-02-07 0 2.950 2.950 2.960 2.910 2.990 5,593,470 16,517,837 2.9531 2.401 2.401 2.409 2.368 2.433 6,873,817 2.4030 0.68%
2025-02-06 0 2.930 2.920 2.930 2.870 2.950 4,534,000 13,214,977 2.9146 2.384 2.376 2.384 2.335 2.401 5,571,834 2.3717 0.34%
2025-02-05 0 2.920 2.920 2.930 2.900 2.980 5,344,000 15,707,643 2.9393 2.376 2.376 2.384 2.360 2.425 6,567,243 2.3918 0.69%
2025-02-04 0 2.900 2.900 2.910 2.840 2.920 2,155,000 6,220,875 2.8867 2.360 2.360 2.368 2.311 2.376 2,648,280 2.3490 1.40%
2025-02-03 0 2.860 2.860 2.870 2.820 2.900 2,204,940 6,277,542 2.8470 2.327 2.327 2.335 2.295 2.360 2,709,651 2.3167 -2.05%
2025-01-28 0 2.920 2.920 2.930 2.910 3.040 1,588,000 4,658,030 2.9333 2.376 2.376 2.384 2.368 2.474 1,951,494 2.3869 -2.01%
2025-01-27 0 2.980 2.980 2.990 2.960 3.090 10,515,000 31,538,680 2.9994 2.425 2.425 2.433 2.409 2.514 12,921,886 2.4407 -1.65%
2025-01-24 0 3.030 3.030 3.040 2.990 3.060 5,815,000 17,570,935 3.0217 2.466 2.466 2.474 2.433 2.490 7,146,055 2.4588 0.33%
2025-01-23 0 3.020 3.020 3.040 3.010 3.150 7,513,120 22,962,560 3.0563 2.457 2.457 2.474 2.449 2.563 9,232,875 2.4870 -2.27%
2025-01-22 0 3.090 3.080 3.090 3.080 3.180 2,447,000 7,615,480 3.1122 2.514 2.506 2.514 2.506 2.588 3,007,119 2.5325 -2.52%
2025-01-21 0 3.170 3.170 3.180 3.160 3.280 5,319,000 17,120,255 3.2187 2.580 2.580 2.588 2.571 2.669 6,536,520 2.6192 -2.16%
2025-01-20 0 3.240 3.220 3.240 3.190 3.290 4,930,541 15,992,756 3.2436 2.637 2.620 2.637 2.596 2.677 6,059,143 2.6394 0.62%
2025-01-17 0 3.220 3.210 3.220 3.160 3.260 4,298,000 13,862,065 3.2252 2.620 2.612 2.620 2.571 2.653 5,281,813 2.6245 -1.53%
2025-01-16 0 3.270 3.250 3.270 3.210 3.320 5,974,000 19,539,085 3.2707 2.661 2.645 2.661 2.612 2.702 7,341,450 2.6615 2.51%
2025-01-15 0 3.190 3.190 3.200 3.160 3.220 4,134,000 13,171,810 3.1862 2.596 2.596 2.604 2.571 2.620 5,080,274 2.5927 0.31%
2025-01-14 0 3.180 3.180 3.190 3.070 3.220 3,593,000 11,352,580 3.1596 2.588 2.588 2.596 2.498 2.620 4,415,439 2.5711 2.58%
2025-01-13 0 3.100 3.090 3.100 3.030 3.100 3,435,230 10,516,506 3.0614 2.523 2.514 2.523 2.466 2.523 4,221,555 2.4911 1.64%
2025-01-10 0 3.050 3.040 3.050 3.030 3.100 3,234,000 9,896,069 3.0600 2.482 2.474 2.482 2.466 2.523 3,974,263 2.4900 -0.97%
2025-01-09 0 3.080 3.070 3.080 3.040 3.090 4,200,000 12,885,634 3.0680 2.506 2.498 2.506 2.474 2.514 5,161,381 2.4965 0.98%
2025-01-08 0 3.050 3.050 3.060 3.030 3.180 7,066,000 21,628,549 3.0609 2.482 2.482 2.490 2.466 2.588 8,683,409 2.4908 -1.93%
2025-01-07 0 3.110 3.100 3.110 3.080 3.180 7,460,000 23,277,130 3.1203 2.531 2.523 2.531 2.506 2.588 9,167,596 2.5391 -1.27%
2025-01-06 0 3.150 3.150 3.160 3.150 3.210 3,377,000 10,735,950 3.1791 2.563 2.563 2.571 2.563 2.612 4,149,996 2.5870 -1.87%
2025-01-03 0 3.210 3.190 3.210 3.180 3.280 7,218,000 23,194,360 3.2134 2.612 2.596 2.612 2.588 2.669 8,870,202 2.6149 -0.31%
2025-01-02 0 3.220 3.220 3.230 3.210 3.330 5,777,000 18,921,810 3.2754 2.620 2.620 2.628 2.612 2.710 7,099,357 2.6653 -2.42%
2024-12-31 0 3.300 3.300 3.310 3.210 3.320 3,581,000 11,804,595 3.2965 2.685 2.685 2.693 2.612 2.702 4,400,692 2.6824 3.77%
2024-12-30 0 3.180 3.180 3.210 3.180 3.280 3,772,000 12,144,930 3.2198 2.588 2.588 2.612 2.588 2.669 4,635,412 2.6200 -2.15%
2024-12-27 0 3.250 3.240 3.250 3.150 3.250 4,631,000 14,893,635 3.2161 2.645 2.637 2.645 2.563 2.645 5,691,037 2.6170 2.20%
2024-12-24 0 3.180 3.180 3.190 3.160 3.210 1,157,000 3,691,940 3.1910 2.588 2.588 2.596 2.571 2.612 1,421,838 2.5966 0.00%
2024-12-23 0 3.180 3.170 3.180 3.160 3.240 4,575,000 14,579,139 3.1867 2.588 2.580 2.588 2.571 2.637 5,622,219 2.5931 0.32%
2024-12-20 0 3.170 3.170 3.180 3.140 3.220 6,871,111 21,712,430 3.1600 2.580 2.580 2.588 2.555 2.620 8,443,910 2.5714 0.00%
2024-12-19 0 3.170 3.160 3.170 3.130 3.230 7,058,000 22,367,735 3.1691 2.580 2.571 2.580 2.547 2.628 8,673,578 2.5788 -2.16%
2024-12-18 0 3.240 3.240 3.250 3.180 3.250 7,271,000 23,367,645 3.2138 2.637 2.637 2.645 2.588 2.645 8,935,334 2.6152 1.25%
2024-12-17 0 3.200 3.200 3.220 3.160 3.270 6,594,000 21,132,160 3.2048 2.604 2.604 2.620 2.571 2.661 8,103,368 2.6078 0.31%
2024-12-16 0 3.190 3.190 3.200 3.180 3.370 8,226,000 26,587,594 3.2321 2.596 2.596 2.604 2.588 2.742 10,108,933 2.6301 -2.15%
2024-12-13 0 3.260 3.260 3.300 3.240 3.350 7,191,283 23,670,611 3.2916 2.653 2.653 2.685 2.637 2.726 8,837,369 2.6785 -2.98%
2024-12-12 0 3.360 3.360 3.370 3.270 3.390 6,324,000 21,126,814 3.3407 2.734 2.734 2.742 2.661 2.759 7,771,565 2.7185 1.82%
2024-12-11 0 3.300 3.300 3.320 3.260 3.380 5,941,000 19,770,385 3.3278 2.685 2.685 2.702 2.653 2.750 7,300,896 2.7079 -0.30%
2024-12-10 0 3.310 3.310 3.320 3.300 3.550 7,908,000 26,992,513 3.4133 2.693 2.693 2.702 2.685 2.889 9,718,143 2.7775 -2.07%
2024-12-09 0 3.380 3.370 3.380 3.220 3.380 6,960,668 22,845,775 3.2821 2.750 2.742 2.750 2.620 2.750 8,553,967 2.6708 2.42%
2024-12-06 0 3.300 3.290 3.300 3.080 3.420 20,751,000 68,634,363 3.3075 2.685 2.677 2.685 2.506 2.783 25,500,909 2.6914 8.20%
2024-12-05 0 3.050 3.040 3.050 2.990 3.100 3,727,000 11,272,058 3.0244 2.482 2.474 2.482 2.433 2.523 4,580,111 2.4611 -0.33%
2024-12-04 0 3.060 3.040 3.060 3.040 3.160 2,798,000 8,608,173 3.0765 2.490 2.474 2.490 2.474 2.571 3,438,463 2.5035 -3.47%
2024-12-03 0 3.170 3.130 3.170 3.060 3.170 3,005,000 9,389,190 3.1245 2.580 2.547 2.580 2.490 2.580 3,692,845 2.5425 2.92%
2024-12-02 0 3.080 3.060 3.080 2.980 3.110 5,414,000 16,573,480 3.0612 2.506 2.490 2.506 2.425 2.531 6,653,266 2.4910 2.33%
2024-11-29 0 3.010 3.010 3.020 2.930 3.030 6,016,000 17,954,465 2.9845 2.449 2.449 2.457 2.384 2.466 7,393,064 2.4286 2.73%
2024-11-28 0 2.930 2.930 2.940 2.920 3.010 3,728,000 11,009,790 2.9533 2.384 2.384 2.392 2.376 2.449 4,581,340 2.4032 -3.30%
2024-11-27 0 3.030 3.020 3.030 2.910 3.040 4,043,000 12,064,820 2.9841 2.466 2.457 2.466 2.368 2.474 4,968,444 2.4283 2.71%
2024-11-26 0 2.950 2.940 2.950 2.910 2.980 3,066,000 9,072,600 2.9591 2.401 2.392 2.401 2.368 2.425 3,767,808 2.4079 0.34%
2024-11-25 0 2.940 2.920 2.940 2.890 3.010 3,536,000 10,412,250 2.9446 2.392 2.376 2.392 2.352 2.449 4,345,391 2.3962 0.00%
2024-11-22 0 2.940 2.930 2.940 2.890 3.030 5,916,000 17,423,380 2.9451 2.392 2.384 2.392 2.352 2.466 7,270,174 2.3966 -2.33%
2024-11-21 0 3.010 3.010 3.020 2.980 3.050 4,329,000 13,018,690 3.0073 2.449 2.449 2.457 2.425 2.482 5,319,909 2.4472 -1.31%
2024-11-20 0 3.050 3.050 3.060 3.020 3.060 4,700,150 14,281,222 3.0385 2.482 2.482 2.490 2.457 2.490 5,776,015 2.4725 -0.65%
2024-11-19 0 3.070 3.060 3.070 3.020 3.100 4,191,537 12,841,696 3.0637 2.498 2.490 2.498 2.457 2.523 5,150,981 2.4931 0.99%
2024-11-18 0 3.040 3.030 3.040 3.030 3.200 5,233,071 16,210,063 3.0976 2.474 2.466 2.474 2.466 2.604 6,430,922 2.5206 -2.25%
2024-11-15 0 3.110 3.100 3.110 3.030 3.140 5,702,000 17,525,720 3.0736 2.531 2.523 2.531 2.466 2.555 7,007,189 2.5011 1.63%
2024-11-14 0 3.060 3.050 3.060 3.040 3.200 6,964,359 21,510,290 3.0886 2.490 2.482 2.490 2.474 2.604 8,558,502 2.5133 -3.47%
2024-11-13 0 3.170 3.170 3.180 3.090 3.200 8,324,000 26,163,200 3.1431 2.580 2.580 2.588 2.514 2.604 10,229,366 2.5577 -0.63%
2024-11-12 0 3.190 3.190 3.200 3.180 3.350 7,078,889 22,889,598 3.2335 2.596 2.596 2.604 2.588 2.726 8,699,248 2.6312 -3.92%
2024-11-11 0 3.320 3.320 3.330 3.290 3.460 7,553,800 25,106,566 3.3237 2.702 2.702 2.710 2.677 2.816 9,282,867 2.7046 -3.49%
2024-11-08 0 3.440 3.440 3.450 3.440 3.680 5,402,008 18,901,757 3.4990 2.799 2.799 2.807 2.799 2.995 6,638,529 2.8473 -4.97%
2024-11-07 0 3.620 3.620 3.630 3.460 3.640 5,111,000 18,132,980 3.5478 2.946 2.946 2.954 2.816 2.962 6,280,909 2.8870 4.32%
2024-11-06 0 3.470 3.460 3.470 3.460 3.650 3,808,000 13,399,210 3.5187 2.824 2.816 2.824 2.816 2.970 4,679,652 2.8633 -3.61%
2024-11-05 0 3.600 3.600 3.610 3.540 3.650 3,515,996 12,631,965 3.5927 2.929 2.929 2.938 2.881 2.970 4,320,808 2.9235 1.69%
2024-11-04 0 3.540 3.540 3.550 3.510 3.700 5,284,000 18,794,940 3.5570 2.881 2.881 2.889 2.856 3.011 6,493,509 2.8944 -3.01%
2024-11-01 0 3.650 3.650 3.660 3.510 3.690 8,102,000 29,245,525 3.6097 2.970 2.970 2.978 2.856 3.003 9,956,550 2.9373 4.58%
2024-10-31 0 3.490 3.490 3.500 3.400 3.560 6,223,000 21,763,030 3.4972 2.840 2.840 2.848 2.767 2.897 7,647,446 2.8458 0.87%
2024-10-30 0 3.460 3.420 3.460 3.360 3.480 4,427,000 15,132,530 3.4182 2.816 2.783 2.816 2.734 2.832 5,440,341 2.7815 1.17%
2024-10-29 0 3.420 3.420 3.430 3.400 3.560 5,369,000 18,540,040 3.4532 2.783 2.783 2.791 2.767 2.897 6,597,965 2.8100 -1.72%
2024-10-28 0 3.480 3.460 3.480 3.370 3.500 4,452,000 15,407,240 3.4607 2.832 2.816 2.832 2.742 2.848 5,471,064 2.8161 3.26%
2024-10-25 0 3.370 3.370 3.380 3.350 3.410 2,017,000 6,817,270 3.3799 2.742 2.742 2.750 2.726 2.775 2,478,692 2.7504 0.90%
2024-10-24 0 3.340 3.330 3.340 3.330 3.470 5,288,000 17,887,110 3.3826 2.718 2.710 2.718 2.710 2.824 6,498,425 2.7525 -3.75%
2024-10-23 0 3.470 3.460 3.470 3.410 3.510 5,268,736 18,297,434 3.4728 2.824 2.816 2.824 2.775 2.856 6,474,751 2.8260 1.76%
2024-10-22 0 3.410 3.410 3.420 3.340 3.470 7,377,000 25,071,540 3.3986 2.775 2.775 2.783 2.718 2.824 9,065,597 2.7656 -1.16%
2024-10-21 0 3.450 3.440 3.450 3.430 3.530 5,290,000 18,370,865 3.4728 2.807 2.799 2.807 2.791 2.872 6,500,882 2.8259 -0.86%
2024-10-18 0 3.480 3.480 3.490 3.360 3.520 5,837,900 20,113,147 3.4453 2.832 2.832 2.840 2.734 2.864 7,174,197 2.8035 2.96%
2024-10-17 0 3.380 3.380 3.390 3.380 3.650 10,418,458 36,591,215 3.5122 2.750 2.750 2.759 2.750 2.970 12,803,246 2.8580 -4.79%
2024-10-16 0 3.550 3.550 3.570 3.360 3.600 19,363,458 68,402,369 3.5325 2.889 2.889 2.905 2.734 2.929 23,795,758 2.8746 5.65%
2024-10-15 0 3.360 3.330 3.360 3.320 3.560 14,370,000 49,418,502 3.4390 2.734 2.710 2.734 2.702 2.897 17,659,297 2.7984 -2.33%
2024-10-14 0 3.440 3.440 3.460 3.420 3.630 16,964,000 59,178,940 3.4885 2.799 2.799 2.816 2.783 2.954 20,847,064 2.8387 -0.29%
2024-10-10 0 3.450 3.440 3.450 3.390 3.630 31,095,264 108,404,342 3.4862 2.807 2.799 2.807 2.759 2.954 38,212,978 2.8368 -0.29%
2024-10-09 0 3.460 3.450 3.460 3.420 3.950 25,302,000 90,806,468 3.5889 2.816 2.807 2.816 2.783 3.214 31,093,634 2.9204 -9.42%
2024-10-08 0 3.820 3.820 3.830 3.640 4.070 44,069,000 170,919,424 3.8785 3.108 3.108 3.117 2.962 3.312 54,156,405 3.1560 -3.54%
2024-10-07 0 3.960 3.950 3.960 3.790 4.000 10,361,538 40,253,320 3.8849 3.222 3.214 3.222 3.084 3.255 12,733,297 3.1613 4.49%
2024-10-04 0 3.790 3.770 3.790 3.700 3.900 7,426,874 28,208,975 3.7982 3.084 3.068 3.084 3.011 3.174 9,126,887 3.0908 0.00%
2024-10-03 0 3.790 3.790 3.800 3.670 4.150 14,433,334 55,438,651 3.8410 3.084 3.084 3.092 2.986 3.377 17,737,128 3.1256 -5.96%
2024-10-02 0 4.030 4.030 4.040 3.740 4.130 20,783,047 82,981,017 3.9927 3.279 3.279 3.287 3.043 3.361 25,540,292 3.2490 8.63%
2024-09-30 0 3.710 3.700 3.710 3.690 4.000 41,989,000 161,091,265 3.8365 3.019 3.011 3.019 3.003 3.255 51,600,292 3.1219 6.00%
2024-09-27 0 3.500 3.490 3.500 3.350 3.640 39,854,218 138,407,865 3.4729 2.848 2.840 2.848 2.726 2.962 48,976,858 2.8260 3.55%
2024-09-26 0 3.380 3.370 3.380 2.990 3.380 24,208,894 78,637,522 3.2483 2.750 2.742 2.750 2.433 2.750 29,750,316 2.6432 11.92%
2024-09-25 0 3.020 3.020 3.030 3.020 3.170 13,798,000 42,457,160 3.0771 2.457 2.457 2.466 2.457 2.580 16,956,366 2.5039 -0.98%
2024-09-24 0 3.050 3.040 3.050 2.930 3.170 13,749,000 41,774,214 3.0383 2.482 2.474 2.482 2.384 2.580 16,896,149 2.4724 2.69%
2024-09-23 0 2.970 2.970 2.980 2.970 3.070 4,867,500 14,687,970 3.0176 2.417 2.417 2.425 2.417 2.498 5,981,672 2.4555 -2.30%
2024-09-20 0 3.040 3.040 3.050 2.950 3.140 8,140,000 24,855,200 3.0535 2.474 2.474 2.482 2.401 2.555 10,003,248 2.4847 1.00%
2024-09-19 0 3.010 3.010 3.030 2.850 3.100 11,250,000 33,995,318 3.0218 2.449 2.449 2.466 2.319 2.523 13,825,128 2.4590 6.36%
2024-09-17 0 2.830 2.830 2.840 2.810 2.920 1,256,005 3,587,562 2.8563 2.303 2.303 2.311 2.287 2.376 1,543,505 2.3243 -2.08%
2024-09-16 0 2.890 2.880 2.890 2.800 2.890 1,851,000 5,257,300 2.8402 2.352 2.344 2.352 2.278 2.352 2,274,694 2.3112 0.70%
2024-09-13 0 2.870 2.860 2.870 2.850 2.980 7,552,000 21,951,440 2.9067 2.335 2.327 2.335 2.319 2.425 9,280,655 2.3653 -1.71%
2024-09-12 0 2.920 2.910 2.930 2.900 3.020 6,334,000 18,611,620 2.9384 2.376 2.368 2.384 2.360 2.457 7,783,854 2.3911 -2.01%
2024-09-11 0 2.980 2.980 2.990 2.870 3.030 7,214,000 21,146,630 2.9313 2.425 2.425 2.433 2.335 2.466 8,865,286 2.3853 -1.32%
2024-09-10 0 3.020 3.010 3.020 2.990 3.160 9,686,000 29,441,515 3.0396 2.457 2.449 2.457 2.433 2.571 11,903,128 2.4734 -4.43%
2024-09-09 0 3.160 3.160 3.170 3.150 3.400 9,462,000 30,542,530 3.2279 2.571 2.571 2.580 2.563 2.767 11,627,854 2.6267 -6.23%
2024-09-05 0 3.370 3.370 3.380 3.330 3.470 17,287,000 58,583,100 3.3889 2.742 2.742 2.750 2.710 2.824 21,243,999 2.7576 -0.88%
2024-09-04 0 3.400 3.390 3.400 3.160 3.490 35,008,000 116,976,400 3.3414 2.767 2.759 2.767 2.571 2.840 43,021,340 2.7190 4.94%
2024-09-03 0 3.240 3.240 3.250 3.030 3.260 27,457,000 86,488,950 3.1500 2.637 2.637 2.645 2.466 2.653 33,741,914 2.5632 6.93%
2024-09-02 0 3.030 3.020 3.030 2.840 3.030 28,443,757 83,771,296 2.9452 2.466 2.457 2.466 2.311 2.466 34,954,540 2.3966 7.83%
2024-08-30 0 2.810 2.810 2.820 2.730 2.920 25,049,563 71,198,298 2.8423 2.287 2.287 2.295 2.221 2.376 30,783,414 2.3129 3.31%
2024-08-29 0 2.720 2.710 2.720 2.570 2.740 17,381,594 46,657,736 2.6843 2.213 2.205 2.213 2.091 2.230 21,360,245 2.1843 3.42%
2024-08-28 0 2.630 2.620 2.630 2.590 2.780 24,333,000 64,896,838 2.6670 2.140 2.132 2.140 2.108 2.262 29,902,830 2.1703 -3.66%
2024-08-27 0 2.730 2.720 2.730 2.590 2.790 44,694,910 121,778,638 2.7247 2.221 2.213 2.221 2.108 2.270 54,925,586 2.2172 0.00%
2024-08-26 0 2.730 2.720 2.730 2.700 3.790 115,207,294 335,780,777 2.9146 2.221 2.213 2.221 2.197 3.084 141,578,272 2.3717 -31.75%
2024-08-23 0 4.000 3.990 4.000 3.990 4.190 3,437,000 13,963,590 4.0627 3.255 3.247 3.255 3.247 3.410 4,223,730 3.3060 -2.44%
2024-08-22 0 4.100 4.070 4.100 3.960 4.200 6,604,000 26,531,000 4.0174 3.336 3.312 3.336 3.222 3.418 8,115,657 3.2691 -1.44%
2024-08-21 0 4.160 4.160 4.170 4.140 4.320 3,888,005 16,259,048 4.1818 3.385 3.385 3.393 3.369 3.515 4,777,970 3.4029 -3.48%
2024-08-20 0 4.310 4.300 4.310 4.260 4.610 3,639,000 15,678,423 4.3084 3.507 3.499 3.507 3.467 3.751 4,471,968 3.5059 -2.49%
2024-08-19 0 4.420 4.420 4.430 4.420 4.550 1,645,000 7,363,909 4.4765 3.597 3.597 3.605 3.597 3.702 2,021,541 3.6427 -0.90%
2024-08-16 0 4.460 4.450 4.460 4.460 4.630 3,183,726 14,444,027 4.5368 3.629 3.621 3.629 3.629 3.768 3,912,482 3.6918 -0.89%
2024-08-15 0 4.500 4.500 4.530 4.490 4.590 3,087,000 13,997,756 4.5344 3.662 3.662 3.686 3.654 3.735 3,793,615 3.6898 0.45%
2024-08-14 0 4.480 4.470 4.490 4.450 4.560 563,000 2,533,215 4.4995 3.646 3.637 3.654 3.621 3.711 691,871 3.6614 0.67%
2024-08-13 0 4.450 4.450 4.490 4.430 4.550 1,113,000 4,980,421 4.4748 3.621 3.621 3.654 3.605 3.702 1,367,766 3.6413 -2.20%
2024-08-12 0 4.550 4.550 4.560 4.530 4.700 1,086,000 4,981,079 4.5866 3.702 3.702 3.711 3.686 3.825 1,334,586 3.7323 -2.15%
2024-08-09 0 4.650 4.650 4.670 4.620 4.760 2,127,000 10,017,810 4.7098 3.784 3.784 3.800 3.759 3.873 2,613,871 3.8326 0.87%
2024-08-08 0 4.610 4.610 4.630 4.570 4.750 3,916,000 18,265,514 4.6643 3.751 3.751 3.768 3.719 3.865 4,812,373 3.7955 -0.43%
2024-08-07 0 4.630 4.630 4.650 4.390 4.690 4,618,000 21,272,232 4.6064 3.768 3.768 3.784 3.572 3.816 5,675,061 3.7484 4.75%
2024-08-06 0 4.420 4.410 4.420 4.210 4.470 3,737,000 16,440,569 4.3994 3.597 3.589 3.597 3.426 3.637 4,592,400 3.5800 5.24%
2024-08-05 0 4.200 4.200 4.230 4.100 4.270 3,812,000 15,962,130 4.1873 3.418 3.418 3.442 3.336 3.475 4,684,568 3.4074 -1.64%
2024-08-02 0 4.270 4.260 4.300 4.260 4.390 2,255,600 9,724,076 4.3111 3.475 3.467 3.499 3.467 3.572 2,771,907 3.5081 -1.39%
2024-08-01 0 4.330 4.320 4.330 4.280 4.500 2,888,000 12,506,171 4.3304 3.523 3.515 3.523 3.483 3.662 3,549,064 3.5238 -2.91%
2024-07-31 0 4.460 4.450 4.460 4.240 4.480 2,511,000 11,080,475 4.4128 3.629 3.621 3.629 3.450 3.646 3,085,769 3.5908 3.48%
2024-07-30 0 4.310 4.300 4.350 4.250 4.540 2,294,000 9,868,600 4.3019 3.507 3.499 3.540 3.458 3.694 2,819,097 3.5006 -2.49%
2024-07-29 0 4.420 4.420 4.440 4.310 4.470 2,893,000 12,741,444 4.4042 3.597 3.597 3.613 3.507 3.637 3,555,208 3.5839 2.55%
2024-07-26 0 4.310 4.310 4.330 4.240 4.370 2,224,548 9,551,644 4.2937 3.507 3.507 3.523 3.450 3.556 2,733,748 3.4940 0.70%
2024-07-25 0 4.280 4.280 4.290 4.260 4.400 3,320,000 14,273,792 4.2993 3.483 3.483 3.491 3.467 3.580 4,079,949 3.4985 -2.06%
2024-07-24 0 4.370 4.360 4.370 4.310 4.430 2,771,000 12,103,869 4.3681 3.556 3.548 3.556 3.507 3.605 3,405,283 3.5544 -0.68%
2024-07-23 0 4.400 4.400 4.420 4.350 4.540 4,099,000 18,062,588 4.4066 3.580 3.580 3.597 3.540 3.694 5,037,262 3.5858 -2.22%
2024-07-22 0 4.500 4.500 4.530 4.470 4.570 1,402,000 6,316,120 4.5051 3.662 3.662 3.686 3.637 3.719 1,722,918 3.6659 -0.88%
2024-07-19 0 4.540 4.530 4.540 4.520 4.650 4,180,000 19,093,075 4.5677 3.694 3.686 3.694 3.678 3.784 5,136,803 3.7169 -2.78%
2024-07-18 0 4.670 4.670 4.690 4.620 4.730 2,172,000 10,166,045 4.6805 3.800 3.800 3.816 3.759 3.849 2,669,171 3.8087 -1.06%
2024-07-17 0 4.720 4.720 4.750 4.670 4.860 4,409,000 20,977,090 4.7578 3.841 3.841 3.865 3.800 3.955 5,418,221 3.8716 0.00%
2024-07-16 0 4.720 4.720 4.730 4.720 4.820 1,218,000 5,793,994 4.7570 3.841 3.841 3.849 3.841 3.922 1,496,800 3.8709 -2.68%
2024-07-15 0 4.850 4.840 4.850 4.750 4.920 3,613,000 17,505,950 4.8453 3.947 3.938 3.947 3.865 4.004 4,440,017 3.9428 -0.61%
2024-07-12 0 4.880 4.880 4.920 4.700 4.920 5,236,000 25,575,050 4.8845 3.971 3.971 4.004 3.825 4.004 6,434,522 3.9747 3.83%
2024-07-11 0 4.700 4.700 4.710 4.610 4.710 3,536,000 16,500,319 4.6664 3.825 3.825 3.833 3.751 3.833 4,345,391 3.7972 1.08%
2024-07-10 0 4.650 4.650 4.660 4.610 4.850 6,723,268 31,563,347 4.6946 3.784 3.784 3.792 3.751 3.947 8,262,226 3.8202 -3.53%
2024-07-09 0 4.820 4.820 4.860 4.700 4.880 4,981,207 24,021,436 4.8224 3.922 3.922 3.955 3.825 3.971 6,121,407 3.9242 1.47%
2024-07-08 0 4.750 4.730 4.750 4.600 4.780 6,816,000 32,220,690 4.7272 3.865 3.849 3.865 3.743 3.890 8,376,184 3.8467 1.28%
2024-07-05 0 4.690 4.670 4.700 4.390 4.750 11,466,000 51,672,700 4.5066 3.816 3.800 3.825 3.572 3.865 14,090,570 3.6672 -1.05%
2024-07-04 0 4.740 4.730 4.740 4.710 5.220 12,970,497 63,593,742 4.9030 3.857 3.849 3.857 3.833 4.248 15,939,447 3.9897 -9.89%
2024-07-03 0 5.260 5.260 5.270 5.000 5.320 7,726,000 40,362,144 5.2242 4.280 4.280 4.288 4.069 4.329 9,494,483 4.2511 4.37%
2024-07-02 0 5.040 5.040 5.070 4.800 5.300 7,749,524 38,918,670 5.0221 4.101 4.101 4.126 3.906 4.313 9,523,392 4.0866 3.47%
2024-06-28 0 5.420 5.420 5.460 5.330 5.510 5,452,000 29,533,318 5.4170 3.964 3.964 3.993 3.898 4.029 7,455,308 3.9614 1.12%
2024-06-27 0 5.360 5.360 5.370 5.330 5.530 6,185,731 33,269,037 5.3784 3.920 3.920 3.927 3.898 4.044 8,458,644 3.9331 -1.65%
2024-06-26 0 5.450 5.450 5.460 5.410 5.600 7,009,000 38,510,910 5.4945 3.986 3.986 3.993 3.956 4.095 9,584,419 4.0181 -2.85%
2024-06-25 0 5.610 5.600 5.610 5.560 5.890 8,344,000 47,304,338 5.6693 4.103 4.095 4.103 4.066 4.307 11,409,958 4.1459 -3.77%
2024-06-24 0 5.830 5.820 5.830 5.690 5.950 9,704,509 55,875,560 5.7577 4.263 4.256 4.263 4.161 4.351 13,270,378 4.2105 -1.85%
2024-06-21 0 5.940 5.930 5.940 5.860 6.070 7,180,000 42,799,920 5.9610 4.344 4.337 4.344 4.285 4.439 9,818,252 4.3592 -0.34%
2024-06-20 0 5.960 5.950 5.960 5.860 6.400 24,294,830 145,538,947 5.9905 4.358 4.351 4.358 4.285 4.680 33,221,834 4.3808 -7.02%
2024-06-19 0 6.410 6.410 6.420 6.270 6.530 10,828,224 69,160,044 6.3870 4.688 4.688 4.695 4.585 4.775 14,806,996 4.6708 0.16%
2024-06-18 0 6.400 6.400 6.410 6.370 6.920 9,323,000 60,186,420 6.4557 4.680 4.680 4.688 4.658 5.061 12,748,686 4.7210 -4.90%
2024-06-17 0 6.730 6.730 6.750 6.730 6.990 1,989,478 13,663,281 6.8678 4.922 4.922 4.936 4.922 5.112 2,720,501 5.0223 -3.03%
2024-06-14 0 6.940 6.940 6.980 6.760 7.030 2,517,615 17,508,210 6.9543 5.075 5.075 5.104 4.944 5.141 3,442,699 5.0856 2.21%
2024-06-13 0 6.790 6.780 6.790 6.660 6.860 2,116,000 14,247,260 6.7331 4.965 4.958 4.965 4.870 5.017 2,893,513 4.9239 -0.44%
2024-06-12 0 6.820 6.800 6.820 6.750 6.890 2,056,000 14,049,650 6.8335 4.987 4.973 4.987 4.936 5.039 2,811,466 4.9973 -0.29%
2024-06-11 0 6.840 6.840 6.880 6.730 6.980 3,218,005 21,923,830 6.8129 5.002 5.002 5.031 4.922 5.104 4,400,444 4.9822 -2.01%
2024-06-07 0 6.980 6.970 7.000 6.950 7.130 1,749,000 12,237,440 6.9968 5.104 5.097 5.119 5.082 5.214 2,391,661 5.1167 -0.43%
2024-06-06 0 7.010 7.000 7.030 6.930 7.070 1,649,000 11,568,590 7.0155 5.126 5.119 5.141 5.068 5.170 2,254,916 5.1304 0.29%
2024-06-05 0 6.990 6.950 6.990 6.930 7.190 2,305,308 16,245,224 7.0469 5.112 5.082 5.112 5.068 5.258 3,152,381 5.1533 -1.13%
2024-06-04 0 7.070 7.060 7.080 7.000 7.160 2,824,302 20,047,149 7.0981 5.170 5.163 5.178 5.119 5.236 3,862,076 5.1908 0.71%
2024-06-03 0 7.020 6.980 7.020 6.900 7.170 2,175,000 15,395,472 7.0784 5.134 5.104 5.134 5.046 5.243 2,974,192 5.1764 2.03%
2024-05-31 0 6.880 6.870 6.880 6.800 6.960 3,502,528 24,158,370 6.8974 5.031 5.024 5.031 4.973 5.090 4,789,513 5.0440 2.53%
2024-05-30 0 6.710 6.700 6.770 6.710 6.940 1,308,999 8,868,502 6.7750 4.907 4.900 4.951 4.907 5.075 1,789,984 4.9545 -1.61%
2024-05-29 0 6.820 6.820 6.860 6.800 7.100 4,419,563 30,583,584 6.9200 4.987 4.987 5.017 4.973 5.192 6,043,507 5.0606 -3.12%
2024-05-28 0 7.040 7.040 7.090 6.960 7.170 5,287,000 37,601,310 7.1120 5.148 5.148 5.185 5.090 5.243 7,229,680 5.2010 1.44%
2024-05-27 0 6.940 6.930 6.940 6.820 7.040 4,415,206 30,586,045 6.9274 5.075 5.068 5.075 4.987 5.148 6,037,550 5.0660 -0.43%
2024-05-24 0 6.970 6.920 6.970 6.840 7.360 11,174,754 78,205,925 6.9984 5.097 5.061 5.097 5.002 5.382 15,280,857 5.1179 -3.46%
2024-05-23 0 7.220 7.210 7.220 7.170 7.910 10,029,267 73,833,451 7.3618 5.280 5.273 5.280 5.243 5.785 13,714,467 5.3836 -8.26%
2024-05-22 0 7.870 7.870 7.880 7.610 7.920 4,976,000 38,858,379 7.8092 5.755 5.755 5.763 5.565 5.792 6,804,404 5.7108 -0.13%
2024-05-21 0 7.880 7.880 7.890 7.760 7.980 3,707,100 29,304,326 7.9049 5.763 5.763 5.770 5.675 5.836 5,069,254 5.7808 0.25%
2024-05-20 0 7.860 7.860 7.900 7.540 7.970 10,292,400 80,240,801 7.7961 5.748 5.748 5.777 5.514 5.828 14,074,287 5.7012 4.11%
2024-05-17 0 7.550 7.550 7.560 7.400 7.770 10,173,000 76,088,590 7.4795 5.521 5.521 5.529 5.412 5.682 13,911,014 5.4697 0.13%
2024-05-16 0 7.540 7.530 7.540 7.390 7.700 12,294,348 92,590,705 7.5312 5.514 5.507 5.514 5.404 5.631 16,811,840 5.5075 0.80%
2024-05-14 0 7.480 7.480 7.490 7.180 7.490 5,011,526 37,354,092 7.4536 5.470 5.470 5.477 5.251 5.477 6,852,984 5.4508 2.33%
2024-05-13 0 7.310 7.310 7.320 7.120 7.330 5,885,000 42,771,855 7.2679 5.346 5.346 5.353 5.207 5.360 8,047,411 5.3150 2.81%
2024-05-10 0 7.110 7.110 7.120 6.930 7.320 4,127,900 29,223,160 7.0794 5.199 5.199 5.207 5.068 5.353 5,644,675 5.1771 1.57%
2024-05-09 0 7.000 7.000 7.020 6.750 7.030 5,591,498 38,902,217 6.9574 5.119 5.119 5.134 4.936 5.141 7,646,064 5.0879 2.34%
2024-05-08 0 6.840 6.800 6.840 6.700 7.000 2,017,000 13,725,500 6.8049 5.002 4.973 5.002 4.900 5.119 2,758,136 4.9764 -2.29%
2024-05-07 0 7.000 6.980 7.000 6.770 7.030 4,198,200 29,109,922 6.9339 5.119 5.104 5.119 4.951 5.141 5,740,806 5.0707 0.00%
2024-05-06 0 7.000 6.980 7.000 6.750 7.030 5,577,000 38,657,556 6.9316 5.119 5.104 5.119 4.936 5.141 7,626,238 5.0690 2.94%
2024-05-03 0 6.800 6.790 6.800 6.690 6.860 4,717,390 31,908,994 6.7641 4.973 4.965 4.973 4.892 5.017 6,450,769 4.9465 -0.73%
2024-05-02 0 6.850 6.810 6.850 6.680 6.890 1,663,389 11,350,157 6.8235 5.009 4.980 5.009 4.885 5.039 2,274,592 4.9900 1.63%
2024-04-30 0 6.740 6.720 6.740 6.420 6.760 6,158,000 40,847,523 6.6332 4.929 4.914 4.929 4.695 4.944 8,420,724 4.8508 2.90%
2024-04-29 0 6.550 6.520 6.550 6.350 6.650 11,100,000 72,428,319 6.5251 4.790 4.768 4.790 4.644 4.863 15,178,635 4.7717 0.92%
2024-04-26 0 6.490 6.490 6.500 6.350 6.560 4,268,000 27,578,990 6.4618 4.746 4.746 4.753 4.644 4.797 5,836,253 4.7255 1.56%
2024-04-25 0 6.390 6.350 6.400 6.320 6.500 1,437,000 9,162,280 6.3760 4.673 4.644 4.680 4.622 4.753 1,965,018 4.6627 -0.93%
2024-04-24 0 6.450 6.430 6.450 6.340 6.470 2,914,000 18,698,820 6.4169 4.717 4.702 4.717 4.636 4.731 3,984,734 4.6926 2.06%
2024-04-23 0 6.320 6.320 6.350 6.210 6.480 3,795,000 23,975,750 6.3177 4.622 4.622 4.644 4.541 4.739 5,189,452 4.6201 -1.71%
2024-04-22 0 6.430 6.390 6.430 6.190 6.460 3,522,206 22,471,657 6.3800 4.702 4.673 4.702 4.527 4.724 4,816,422 4.6656 2.88%
2024-04-19 0 6.250 6.250 6.280 6.160 6.300 1,799,000 11,267,770 6.2634 4.571 4.571 4.593 4.505 4.607 2,460,033 4.5803 0.64%
2024-04-18 0 6.210 6.200 6.210 6.200 6.360 2,997,234 18,739,516 6.2523 4.541 4.534 4.541 4.534 4.651 4,098,551 4.5722 -2.82%
2024-04-17 0 6.390 6.390 6.410 6.320 6.450 876,000 5,606,007 6.3996 4.673 4.673 4.688 4.622 4.717 1,197,881 4.6799 0.31%
2024-04-16 0 6.370 6.360 6.370 6.350 6.580 2,215,000 14,340,590 6.4743 4.658 4.651 4.658 4.644 4.812 3,028,890 4.7346 -0.93%
2024-04-15 0 6.430 6.400 6.430 6.330 6.510 3,737,205 23,891,569 6.3929 4.702 4.680 4.702 4.629 4.761 5,110,421 4.6751 -0.77%
2024-04-12 0 6.480 6.470 6.480 6.450 6.630 2,440,556 15,962,097 6.5404 4.739 4.731 4.739 4.717 4.848 3,337,325 4.7829 -1.52%
2024-04-11 0 6.580 6.560 6.580 6.430 6.600 2,505,000 16,348,090 6.5262 4.812 4.797 4.812 4.702 4.827 3,425,449 4.7725 0.00%
2024-04-10 0 6.580 6.560 6.580 6.500 6.730 2,642,000 17,385,909 6.5806 4.812 4.797 4.812 4.753 4.922 3,612,789 4.8123 0.30%
2024-04-09 0 6.560 6.540 6.560 6.520 6.700 1,596,468 10,485,119 6.5677 4.797 4.783 4.797 4.768 4.900 2,183,082 4.8029 -0.76%
2024-04-08 0 6.610 6.610 6.620 6.530 6.660 1,179,516 7,773,931 6.5908 4.834 4.834 4.841 4.775 4.870 1,612,923 4.8198 -0.15%
2024-04-05 0 6.620 6.610 6.620 6.300 6.750 1,221,000 8,118,382 6.6490 4.841 4.834 4.841 4.607 4.936 1,669,650 4.8623 -1.19%
2024-04-03 0 6.700 6.680 6.700 6.470 6.790 7,740,113 52,017,625 6.7205 4.900 4.885 4.900 4.731 4.965 10,584,176 4.9147 1.98%
2024-04-02 0 6.570 6.570 6.580 6.400 6.600 5,131,000 33,480,310 6.5251 4.805 4.805 4.812 4.680 4.827 7,016,358 4.7718 2.02%
2024-03-28 0 6.440 6.440 6.450 6.240 6.470 1,711,000 10,975,696 6.4148 4.710 4.710 4.717 4.563 4.731 2,339,698 4.6911 1.10%
2024-03-27 0 6.370 6.370 6.390 6.160 6.430 3,818,000 24,070,440 6.3045 4.658 4.658 4.673 4.505 4.702 5,220,903 4.6104 0.95%
2024-03-26 0 6.310 6.300 6.310 6.230 6.540 7,876,000 50,174,007 6.3705 4.614 4.607 4.614 4.556 4.783 10,769,994 4.6587 -1.71%
2024-03-25 0 6.420 6.420 6.430 6.300 6.550 9,853,738 63,537,380 6.4480 4.695 4.695 4.702 4.607 4.790 13,474,441 4.7154 3.72%
2024-03-22 0 6.190 6.160 6.190 5.670 6.200 15,936,076 95,005,422 5.9617 4.527 4.505 4.527 4.146 4.534 21,791,701 4.3597 8.41%
2024-03-21 0 5.710 5.700 5.710 5.510 5.720 2,848,000 16,159,800 5.6741 4.176 4.168 4.176 4.029 4.183 3,894,482 4.1494 2.70%
2024-03-20 0 5.560 5.560 5.570 5.490 5.600 2,261,000 12,574,850 5.5616 4.066 4.066 4.073 4.015 4.095 3,091,792 4.0672 0.91%
2024-03-19 0 5.510 5.510 5.520 5.450 5.530 2,143,000 11,802,097 5.5073 4.029 4.029 4.037 3.986 4.044 2,930,434 4.0274 -0.18%
2024-03-18 0 5.520 5.510 5.520 5.410 5.550 2,491,000 13,698,853 5.4993 4.037 4.029 4.037 3.956 4.059 3,406,304 4.0216 2.03%
2024-03-15 0 5.410 5.400 5.410 5.220 5.440 1,889,954 10,130,552 5.3602 3.956 3.949 3.956 3.817 3.978 2,584,407 3.9199 1.88%
2024-03-14 0 5.310 5.310 5.340 5.200 5.490 2,883,580 15,313,253 5.3105 3.883 3.883 3.905 3.803 4.015 3,943,136 3.8835 0.76%
2024-03-13 0 5.270 5.270 5.290 5.200 5.400 1,712,000 9,062,610 5.2936 3.854 3.854 3.869 3.803 3.949 2,341,065 3.8711 0.19%
2024-03-12 0 5.260 5.250 5.260 5.050 5.330 2,248,000 11,701,982 5.2055 3.847 3.839 3.847 3.693 3.898 3,074,015 3.8067 4.16%
2024-03-11 0 5.050 5.010 5.050 4.930 5.090 655,603 3,280,204 5.0033 3.693 3.664 3.693 3.605 3.722 896,501 3.6589 1.81%
2024-03-08 0 4.960 4.960 4.980 4.930 5.030 494,000 2,454,120 4.9679 3.627 3.627 3.642 3.605 3.678 675,518 3.6329 -0.80%
2024-03-07 0 5.000 5.000 5.010 4.900 5.040 1,052,000 5,201,790 4.9447 3.656 3.656 3.664 3.583 3.686 1,438,552 3.6160 1.42%
2024-03-06 0 4.930 4.900 4.930 4.830 5.010 1,156,000 5,689,004 4.9213 3.605 3.583 3.605 3.532 3.664 1,580,766 3.5989 2.49%
2024-03-05 0 4.810 4.790 4.810 4.750 4.970 1,215,452 5,879,228 4.8371 3.518 3.503 3.518 3.474 3.635 1,662,063 3.5373 -3.02%
2024-03-04 0 4.960 4.950 4.960 4.900 5.000 517,462 2,557,379 4.9422 3.627 3.620 3.627 3.583 3.656 707,601 3.6142 0.40%
2024-03-01 0 4.940 4.910 4.940 4.870 5.000 925,000 4,552,421 4.9215 3.613 3.591 3.613 3.561 3.656 1,264,886 3.5991 0.20%
2024-02-29 0 4.930 4.920 4.930 4.900 5.000 2,289,000 11,312,855 4.9423 3.605 3.598 3.605 3.583 3.656 3,130,081 3.6142 -0.40%
2024-02-28 0 4.950 4.950 4.980 4.950 5.130 770,000 3,872,476 5.0292 3.620 3.620 3.642 3.620 3.752 1,052,932 3.6778 -1.98%
2024-02-27 0 5.050 5.020 5.050 4.970 5.080 459,000 2,310,840 5.0345 3.693 3.671 3.693 3.635 3.715 627,657 3.6817 0.20%
2024-02-26 0 5.040 5.020 5.040 4.970 5.160 947,000 4,766,530 5.0333 3.686 3.671 3.686 3.635 3.773 1,294,970 3.6808 -2.14%
2024-02-23 0 5.150 5.150 5.200 5.090 5.240 838,000 4,316,180 5.1506 3.766 3.766 3.803 3.722 3.832 1,145,919 3.7666 -0.58%
2024-02-22 0 5.180 5.180 5.190 5.010 5.210 1,267,000 6,492,440 5.1243 3.788 3.788 3.795 3.664 3.810 1,732,552 3.7473 0.19%
2024-02-21 0 5.170 5.160 5.170 4.860 5.310 3,154,000 16,247,220 5.1513 3.781 3.773 3.781 3.554 3.883 4,312,920 3.7671 5.73%
2024-02-20 0 4.890 4.890 4.910 4.860 4.970 991,000 4,871,975 4.9162 3.576 3.576 3.591 3.554 3.635 1,355,138 3.5952 0.00%
2024-02-19 0 4.890 4.890 4.900 4.860 5.030 1,006,000 4,940,710 4.9112 3.576 3.576 3.583 3.554 3.678 1,375,649 3.5915 -3.17%
2024-02-16 0 5.050 5.040 5.050 4.710 5.070 554,000 2,769,604 4.9993 3.693 3.686 3.693 3.444 3.708 757,564 3.6559 5.43%
2024-02-15 0 4.790 4.790 4.830 4.690 4.880 613,000 2,942,140 4.7996 3.503 3.503 3.532 3.430 3.569 838,244 3.5099 0.42%
2024-02-14 0 4.770 4.730 4.790 4.610 4.800 434,000 2,049,500 4.7224 3.488 3.459 3.503 3.371 3.510 593,471 3.4534 0.42%
2024-02-09 0 4.750 4.750 4.770 4.590 4.860 439,000 2,077,640 4.7327 3.474 3.474 3.488 3.357 3.554 600,308 3.4610 -1.86%
2024-02-08 0 4.840 4.840 4.860 4.690 4.890 869,000 4,198,134 4.8310 3.539 3.539 3.554 3.430 3.576 1,188,309 3.5329 2.33%
2024-02-07 0 4.730 4.730 4.740 4.720 4.930 823,000 3,969,750 4.8235 3.459 3.459 3.466 3.452 3.605 1,125,407 3.5274 -3.67%
2024-02-06 0 4.910 4.890 4.960 4.590 4.970 2,331,000 11,357,150 4.8722 3.591 3.576 3.627 3.357 3.635 3,187,513 3.5630 3.15%
2024-02-05 0 4.760 4.760 4.780 4.610 4.900 1,394,000 6,620,115 4.7490 3.481 3.481 3.496 3.371 3.583 1,906,218 3.4729 -1.04%
2024-02-02 0 4.810 4.770 4.810 4.750 5.000 4,151,200 20,332,570 4.8980 3.518 3.488 3.518 3.474 3.656 5,676,536 3.5819 0.42%
2024-02-01 0 4.790 4.760 4.790 4.580 4.820 2,589,000 12,323,615 4.7600 3.503 3.481 3.503 3.349 3.525 3,540,314 3.4809 0.84%
2024-01-31 0 4.750 4.750 4.760 4.550 4.780 3,330,000 15,606,640 4.6867 3.474 3.474 3.481 3.327 3.496 4,553,590 3.4273 0.64%
2024-01-30 0 4.720 4.700 4.720 4.690 5.040 1,817,600 8,645,290 4.7564 3.452 3.437 3.452 3.430 3.686 2,485,467 3.4783 -5.41%
2024-01-29 0 4.990 4.970 5.000 4.840 5.070 3,933,800 19,593,426 4.9808 3.649 3.635 3.656 3.539 3.708 5,379,254 3.6424 1.63%
2024-01-26 0 4.910 4.900 4.910 4.820 5.040 5,052,448 24,914,186 4.9311 3.591 3.583 3.591 3.525 3.686 6,908,943 3.6061 1.66%
2024-01-25 0 4.830 4.820 4.830 4.550 4.830 3,499,580 16,554,680 4.7305 3.532 3.525 3.532 3.327 3.532 4,785,482 3.4594 7.10%
2024-01-24 0 4.510 4.510 4.530 4.300 4.590 3,028,000 13,465,994 4.4472 3.298 3.298 3.313 3.145 3.357 4,140,622 3.2522 1.12%
2024-01-23 0 4.460 4.440 4.460 4.350 4.530 3,742,000 16,634,062 4.4452 3.262 3.247 3.262 3.181 3.313 5,116,978 3.2508 1.83%
2024-01-22 0 4.380 4.350 4.380 4.350 4.800 3,964,000 17,856,774 4.5047 3.203 3.181 3.203 3.181 3.510 5,420,550 3.2943 -8.18%
2024-01-19 0 4.770 4.760 4.780 4.680 4.880 2,731,000 13,023,980 4.7689 3.488 3.481 3.496 3.422 3.569 3,734,491 3.4875 -0.63%
2024-01-18 0 4.800 4.760 4.800 4.720 4.880 1,833,000 8,822,080 4.8129 3.510 3.481 3.510 3.452 3.569 2,506,526 3.5196 -1.03%
2024-01-17 0 4.850 4.850 4.870 4.710 5.060 2,283,700 11,146,015 4.8807 3.547 3.547 3.561 3.444 3.700 3,122,833 3.5692 -5.09%
2024-01-16 0 5.110 5.110 5.120 5.110 5.420 2,384,000 12,582,740 5.2780 3.737 3.737 3.744 3.737 3.964 3,259,988 3.8598 -1.54%
2024-01-15 0 5.190 5.140 5.190 5.120 5.320 791,000 4,134,630 5.2271 3.795 3.759 3.795 3.744 3.890 1,081,649 3.8225 -3.17%
2024-01-12 0 5.360 5.310 5.360 5.270 5.390 1,016,000 5,419,124 5.3338 3.920 3.883 3.920 3.854 3.942 1,389,324 3.9005 1.13%
2024-01-11 0 5.300 5.230 5.300 5.200 5.340 1,635,000 8,602,490 5.2615 3.876 3.825 3.876 3.803 3.905 2,235,772 3.8477 1.15%
2024-01-10 0 5.240 5.210 5.240 5.220 5.430 2,485,000 13,264,900 5.3380 3.832 3.810 3.832 3.817 3.971 3,398,100 3.9036 -2.60%
2024-01-09 0 5.380 5.380 5.390 5.250 5.380 1,436,000 7,652,520 5.3291 3.934 3.934 3.942 3.839 3.934 1,963,650 3.8971 2.67%
2024-01-08 0 5.240 5.220 5.250 5.210 5.530 2,571,300 13,706,663 5.3306 3.832 3.817 3.839 3.810 4.044 3,516,110 3.8982 -2.96%
2024-01-05 0 5.400 5.390 5.400 5.390 5.590 1,367,165 7,450,265 5.4494 3.949 3.942 3.949 3.942 4.088 1,869,522 3.9851 -1.64%
2024-01-04 0 5.490 5.430 5.490 5.390 5.500 861,000 4,678,350 5.4336 4.015 3.971 4.015 3.942 4.022 1,177,370 3.9736 0.92%
2024-01-03 0 5.440 5.410 5.440 5.380 5.480 1,150,000 6,248,760 5.4337 3.978 3.956 3.978 3.934 4.007 1,572,561 3.9736 0.00%
2024-01-02 0 5.440 5.410 5.440 5.320 5.460 1,387,000 7,482,010 5.3944 3.978 3.956 3.978 3.890 3.993 1,896,646 3.9449 1.30%
2023-12-29 0 5.370 5.360 5.370 5.220 5.410 2,297,000 12,218,069 5.3191 3.927 3.920 3.927 3.817 3.956 3,141,020 3.8898 -1.47%
2023-12-28 0 5.450 5.410 5.450 5.260 5.480 2,961,000 15,903,505 5.3710 3.986 3.956 3.986 3.847 4.007 4,049,003 3.9278 2.83%
2023-12-27 0 5.300 5.250 5.300 5.240 5.410 3,387,070 17,979,046 5.3081 3.876 3.839 3.876 3.832 3.956 4,631,631 3.8818 -2.75%
2023-12-22 0 5.450 5.450 5.460 5.300 5.500 3,017,285 16,403,483 5.4365 3.986 3.986 3.993 3.876 4.022 4,125,970 3.9757 -0.18%
2023-12-21 0 5.460 5.430 5.460 5.270 5.470 1,680,946 9,093,343 5.4097 3.993 3.971 3.993 3.854 4.000 2,298,601 3.9560 3.61%
2023-12-20 0 5.270 5.240 5.270 5.200 5.310 1,925,106 10,106,701 5.2499 3.854 3.832 3.854 3.803 3.883 2,632,476 3.8392 1.35%
2023-12-19 0 5.200 5.200 5.220 5.190 5.390 1,169,000 6,150,852 5.2616 3.803 3.803 3.817 3.795 3.942 1,598,543 3.8478 -3.70%
2023-12-18 0 5.400 5.380 5.410 5.360 5.580 1,121,000 6,092,634 5.4350 3.949 3.934 3.956 3.920 4.081 1,532,905 3.9746 -1.82%
2023-12-15 0 5.500 5.490 5.500 5.370 5.540 2,614,377 14,342,305 5.4859 4.022 4.015 4.022 3.927 4.051 3,575,016 4.0118 2.61%
2023-12-14 0 5.360 5.350 5.360 5.270 5.600 3,271,000 17,678,585 5.4046 3.920 3.912 3.920 3.854 4.095 4,472,911 3.9524 -2.55%
2023-12-13 0 5.500 5.500 5.520 5.450 5.590 1,411,000 7,789,345 5.5204 4.022 4.022 4.037 3.986 4.088 1,929,464 4.0371 -1.08%
2023-12-12 0 5.560 5.540 5.590 5.260 5.650 2,634,000 14,588,780 5.5386 4.066 4.051 4.088 3.847 4.132 3,601,849 4.0504 5.70%
2023-12-11 0 5.260 5.250 5.260 5.090 5.350 5,003,000 25,974,095 5.1917 3.847 3.839 3.847 3.722 3.912 6,841,325 3.7966 -0.75%
2023-12-08 0 5.300 5.290 5.300 5.300 5.720 2,160,000 11,691,840 5.4129 3.876 3.869 3.876 3.876 4.183 2,953,680 3.9584 -6.19%
2023-12-07 0 5.650 5.630 5.650 5.510 5.690 957,000 5,355,042 5.5957 4.132 4.117 4.132 4.029 4.161 1,308,644 4.0921 0.53%
2023-12-06 0 5.620 5.580 5.620 5.490 5.660 2,799,000 15,589,400 5.5696 4.110 4.081 4.110 4.015 4.139 3,827,477 4.0730 1.63%
2023-12-05 0 5.530 5.530 5.540 5.470 5.650 2,655,000 14,683,380 5.5305 4.044 4.044 4.051 4.000 4.132 3,630,565 4.0444 -0.90%
2023-12-04 0 5.580 5.570 5.590 5.580 5.750 2,410,313 13,613,219 5.6479 4.081 4.073 4.088 4.081 4.205 3,295,969 4.1303 0.00%
2023-12-01 0 5.580 5.580 5.590 5.560 5.700 1,293,000 7,283,040 5.6327 4.081 4.081 4.088 4.066 4.168 1,768,106 4.1191 -1.76%
2023-11-30 0 5.680 5.680 5.690 5.630 5.790 1,013,284 5,773,411 5.6977 4.154 4.154 4.161 4.117 4.234 1,385,610 4.1667 -0.18%
2023-11-29 0 5.690 5.630 5.700 5.600 5.960 2,456,000 14,053,584 5.7221 4.161 4.117 4.168 4.095 4.358 3,358,444 4.1846 -5.17%
2023-11-28 0 6.000 5.970 6.000 5.960 6.150 831,000 4,991,255 6.0063 4.388 4.366 4.388 4.358 4.497 1,136,346 4.3924 -1.80%
2023-11-27 0 6.110 6.100 6.120 6.020 6.210 839,000 5,106,650 6.0866 4.468 4.461 4.476 4.402 4.541 1,147,286 4.4511 0.66%
2023-11-24 0 6.070 6.060 6.070 6.050 6.300 1,986,000 12,072,575 6.0788 4.439 4.432 4.439 4.424 4.607 2,715,745 4.4454 -4.56%
2023-11-23 0 6.360 6.350 6.360 6.030 6.360 2,846,000 17,729,298 6.2295 4.651 4.644 4.651 4.410 4.651 3,891,747 4.5556 4.26%
2023-11-22 0 6.100 6.070 6.100 5.970 6.160 431,000 2,631,225 6.1049 4.461 4.439 4.461 4.366 4.505 589,369 4.4645 0.83%
2023-11-21 0 6.050 6.030 6.060 5.940 6.310 4,183,000 25,402,670 6.0728 4.424 4.410 4.432 4.344 4.614 5,720,021 4.4410 -2.73%
2023-11-20 0 6.220 6.220 6.230 6.100 6.240 1,141,200 7,049,873 6.1776 4.549 4.549 4.556 4.461 4.563 1,560,528 4.5176 2.30%
2023-11-17 0 6.080 6.060 6.080 5.960 6.090 906,000 5,460,355 6.0269 4.446 4.432 4.446 4.358 4.454 1,238,905 4.4074 0.66%
2023-11-16 0 6.040 6.000 6.050 6.000 6.180 985,000 5,946,919 6.0375 4.417 4.388 4.424 4.388 4.519 1,346,933 4.4152 -1.47%
2023-11-15 0 6.130 6.120 6.130 6.020 6.190 1,355,000 8,280,365 6.1110 4.483 4.476 4.483 4.402 4.527 1,852,887 4.4689 1.49%
2023-11-14 0 6.040 6.020 6.050 5.890 6.100 1,276,000 7,630,708 5.9802 4.417 4.402 4.424 4.307 4.461 1,744,859 4.3733 1.34%
2023-11-13 0 5.960 5.940 5.960 5.840 6.100 555,000 3,300,065 5.9461 4.358 4.344 4.358 4.271 4.461 758,932 4.3483 -1.00%
2023-11-10 0 6.020 6.020 6.030 6.000 6.130 1,095,000 6,631,340 6.0560 4.402 4.402 4.410 4.388 4.483 1,497,352 4.4287 -1.31%
2023-11-09 0 6.100 6.090 6.100 5.910 6.170 1,204,000 7,306,985 6.0689 4.461 4.454 4.461 4.322 4.512 1,646,403 4.4382 1.16%
2023-11-08 0 6.030 6.030 6.040 5.850 6.180 1,846,009 11,151,906 6.0411 4.410 4.410 4.417 4.278 4.519 2,524,315 4.4178 0.50%
2023-11-07 0 6.000 5.990 6.000 5.900 6.160 2,972,000 17,956,340 6.0418 4.388 4.380 4.388 4.315 4.505 4,064,045 4.4183 -2.60%
2023-11-06 0 6.160 6.150 6.160 5.990 6.180 995,000 6,058,625 6.0891 4.505 4.497 4.505 4.380 4.519 1,360,607 4.4529 3.36%
2023-11-03 0 5.960 5.950 5.960 5.880 6.020 1,428,789 8,507,605 5.9544 4.358 4.351 4.358 4.300 4.402 1,953,790 4.3544 0.17%
2023-11-02 0 5.950 5.940 5.950 5.640 6.060 4,995,000 29,345,626 5.8750 4.351 4.344 4.351 4.124 4.432 6,830,386 4.2963 4.20%
2023-11-01 0 5.710 5.710 5.720 5.690 5.850 1,377,000 7,929,759 5.7587 4.176 4.176 4.183 4.161 4.278 1,882,971 4.2113 -1.04%
2023-10-31 0 5.770 5.770 5.790 5.760 5.940 1,387,600 8,064,466 5.8118 4.220 4.220 4.234 4.212 4.344 1,897,466 4.2501 -3.19%
2023-10-30 0 5.960 5.940 5.960 5.870 6.080 1,314,000 7,775,613 5.9175 4.358 4.344 4.358 4.293 4.446 1,796,822 4.3274 -1.32%
2023-10-27 0 6.040 6.040 6.050 5.880 6.040 2,086,000 12,435,190 5.9613 4.417 4.417 4.424 4.300 4.417 2,852,489 4.3594 4.50%
2023-10-26 0 5.780 5.780 5.790 5.700 5.850 918,000 5,292,110 5.7648 4.227 4.227 4.234 4.168 4.278 1,255,314 4.2158 -0.86%
2023-10-25 0 5.830 5.790 5.830 5.750 5.930 848,000 4,916,190 5.7974 4.263 4.234 4.263 4.205 4.337 1,159,593 4.2396 1.75%
2023-10-24 0 5.730 5.680 5.730 5.550 5.850 2,427,000 13,727,395 5.6561 4.190 4.154 4.190 4.059 4.278 3,318,788 4.1363 1.42%
2023-10-20 0 5.650 5.600 5.650 5.460 5.650 961,330 5,356,901 5.5724 4.132 4.095 4.132 3.993 4.132 1,314,566 4.0750 2.54%
2023-10-19 0 5.510 5.490 5.510 5.480 5.800 1,567,000 8,694,580 5.5486 4.029 4.015 4.029 4.007 4.241 2,142,786 4.0576 -3.16%
2023-10-18 0 5.690 5.660 5.690 5.520 5.800 6,283,831 35,691,187 5.6798 4.161 4.139 4.161 4.037 4.241 8,592,791 4.1536 -2.23%
2023-10-17 0 5.820 5.790 5.820 5.740 5.930 1,889,000 10,964,496 5.8044 4.256 4.234 4.256 4.198 4.337 2,583,103 4.2447 -0.17%
2023-10-16 0 5.830 5.800 5.840 5.750 5.990 1,917,000 11,187,610 5.8360 4.263 4.241 4.271 4.205 4.380 2,621,391 4.2678 -1.69%
2023-10-13 0 5.930 5.930 5.940 5.890 6.100 815,000 4,863,650 5.9677 4.337 4.337 4.344 4.307 4.461 1,114,467 4.3641 -2.47%
2023-10-12 0 6.080 6.040 6.090 5.960 6.150 1,444,000 8,756,306 6.0639 4.446 4.417 4.454 4.358 4.497 1,974,590 4.4345 3.05%
2023-10-11 0 5.900 5.900 5.950 5.550 5.980 2,727,000 15,710,860 5.7612 4.315 4.315 4.351 4.059 4.373 3,729,021 4.2131 4.24%
2023-10-10 0 5.660 5.650 5.660 5.580 5.800 2,326,000 13,257,280 5.6996 4.139 4.132 4.139 4.081 4.241 3,180,676 4.1681 -0.35%
2023-10-09 0 5.680 5.670 5.680 5.560 5.700 1,446,000 8,153,050 5.6383 4.154 4.146 4.154 4.066 4.168 1,977,325 4.1233 2.16%
2023-10-06 0 5.560 5.540 5.560 5.440 5.590 297,000 1,643,000 5.5320 4.066 4.051 4.066 3.978 4.088 406,131 4.0455 1.46%
2023-10-05 0 5.480 5.450 5.490 5.400 5.560 657,000 3,601,285 5.4814 4.007 3.986 4.015 3.949 4.066 898,411 4.0085 0.37%
2023-10-04 0 5.460 5.410 5.460 5.390 5.470 556,000 3,010,693 5.4149 3.993 3.956 3.993 3.942 4.000 760,299 3.9599 -0.18%
2023-10-03 0 5.470 5.470 5.500 5.420 5.670 533,000 2,921,180 5.4806 4.000 4.000 4.022 3.964 4.146 728,848 4.0079 -3.53%
2023-09-29 0 5.670 5.640 5.670 5.540 5.740 434,839 2,457,441 5.6514 4.146 4.124 4.146 4.051 4.198 594,618 4.1328 2.90%
2023-09-28 0 5.510 5.510 5.520 5.450 5.800 1,396,000 7,737,835 5.5429 4.029 4.029 4.037 3.986 4.241 1,908,953 4.0534 -2.82%
2023-09-27 0 5.670 5.650 5.670 5.530 5.670 2,061,000 11,564,586 5.6112 4.146 4.132 4.146 4.044 4.146 2,818,303 4.1034 2.72%
2023-09-26 0 5.520 5.490 5.520 5.450 5.660 4,859,100 26,840,084 5.5237 4.037 4.015 4.037 3.986 4.139 6,644,550 4.0394 -0.18%
2023-09-25 0 5.530 5.510 5.530 5.460 5.680 3,130,000 17,406,464 5.5612 4.044 4.029 4.044 3.993 4.154 4,280,102 4.0668 -4.33%
2023-09-22 0 5.780 5.760 5.780 5.650 5.820 1,048,000 6,019,417 5.7437 4.227 4.212 4.227 4.132 4.256 1,433,082 4.2003 0.87%
2023-09-21 0 5.730 5.730 5.760 5.690 5.900 2,019,000 11,670,265 5.7802 4.190 4.190 4.212 4.161 4.315 2,760,871 4.2270 -1.38%
2023-09-20 0 5.810 5.800 5.820 5.800 5.940 1,443,000 8,425,820 5.8391 4.249 4.241 4.256 4.241 4.344 1,973,223 4.2701 -2.19%
2023-09-19 0 5.940 5.930 5.980 5.930 6.060 790,000 4,728,792 5.9858 4.344 4.337 4.373 4.337 4.432 1,080,281 4.3774 -1.82%
2023-09-18 0 6.050 6.040 6.050 5.940 6.190 752,000 4,563,130 6.0680 4.424 4.417 4.424 4.344 4.527 1,028,318 4.4375 -0.82%
2023-09-15 0 6.100 6.100 6.110 6.100 6.350 1,105,000 6,786,243 6.1414 4.461 4.461 4.468 4.461 4.644 1,511,026 4.4911 -0.81%
2023-09-14 0 6.150 6.140 6.150 6.050 6.230 1,925,000 11,832,200 6.1466 4.497 4.490 4.497 4.424 4.556 2,632,331 4.4950 -1.28%
2023-09-13 0 6.230 6.200 6.230 6.050 6.260 1,013,000 6,259,973 6.1796 4.556 4.534 4.556 4.424 4.578 1,385,221 4.5191 1.30%
2023-09-12 0 6.150 6.140 6.150 6.100 6.250 1,020,775 6,287,499 6.1595 4.497 4.490 4.497 4.461 4.571 1,395,853 4.5044 -2.07%
2023-09-11 0 6.280 6.280 6.290 6.150 6.490 4,372,000 27,635,195 6.3210 4.593 4.593 4.600 4.497 4.746 5,978,468 4.6225 0.80%
2023-09-07 0 6.230 6.210 6.230 6.150 6.310 1,414,159 8,824,767 6.2403 4.556 4.541 4.556 4.497 4.614 1,933,784 4.5635 -0.16%
2023-09-06 0 6.240 6.200 6.240 6.070 6.280 2,242,000 13,948,972 6.2217 4.563 4.534 4.563 4.439 4.593 3,065,811 4.5498 0.16%
2023-09-05 0 6.230 6.220 6.230 6.130 6.370 1,444,545 8,932,338 6.1835 4.556 4.549 4.556 4.483 4.658 1,975,335 4.5219 -2.20%
2023-09-04 0 6.370 6.350 6.370 6.090 6.500 5,197,298 33,122,181 6.3730 4.658 4.644 4.658 4.454 4.753 7,107,017 4.6605 4.26%
2023-08-31 0 6.110 6.080 6.110 6.030 6.130 1,996,141 12,153,862 6.0887 4.468 4.446 4.468 4.410 4.483 2,729,612 4.4526 0.33%
2023-08-30 0 6.090 6.070 6.090 6.010 6.210 1,022,000 6,225,850 6.0918 4.454 4.439 4.454 4.395 4.541 1,397,528 4.4549 -2.09%
2023-08-29 0 6.220 6.200 6.220 6.000 6.220 1,954,574 12,000,521 6.1397 4.549 4.534 4.549 4.388 4.549 2,672,772 4.4899 3.15%
2023-08-28 0 6.030 6.010 6.030 6.010 6.190 932,000 5,654,921 6.0675 4.410 4.395 4.410 4.395 4.527 1,274,458 4.4371 1.34%
2023-08-25 0 5.950 5.940 5.960 5.870 6.010 1,811,000 10,764,880 5.9442 4.351 4.344 4.358 4.293 4.395 2,476,442 4.3469 -0.50%
2023-08-24 0 5.980 5.970 5.980 5.820 6.000 2,951,000 17,551,230 5.9476 4.373 4.366 4.373 4.256 4.388 4,035,329 4.3494 3.28%
2023-08-23 0 5.790 5.770 5.810 5.720 5.940 2,189,103 12,715,901 5.8087 4.234 4.220 4.249 4.183 4.344 2,993,477 4.2479 -0.86%
2023-08-22 0 5.840 5.800 5.840 5.680 6.060 5,930,968 34,296,262 5.7826 4.271 4.241 4.271 4.154 4.432 8,110,270 4.2287 2.10%
2023-08-21 0 5.720 5.690 5.720 5.670 5.940 2,954,000 16,989,975 5.7515 4.183 4.161 4.183 4.146 4.344 4,039,431 4.2060 -3.54%
2023-08-18 0 5.930 5.930 5.950 5.930 6.120 2,019,800 12,184,844 6.0327 4.337 4.337 4.351 4.337 4.476 2,761,965 4.4117 -2.15%
2023-08-17 0 6.060 6.020 6.070 5.850 6.100 2,815,800 16,954,260 6.0211 4.432 4.402 4.439 4.278 4.461 3,850,450 4.4032 0.17%
2023-08-16 0 6.050 6.030 6.050 5.950 6.150 2,958,000 17,954,047 6.0697 4.424 4.410 4.424 4.351 4.497 4,044,901 4.4387 -2.10%
2023-08-15 0 6.180 6.160 6.180 6.170 6.310 1,113,000 6,935,247 6.2311 4.519 4.505 4.519 4.512 4.614 1,521,966 4.5568 -1.28%
2023-08-14 0 6.260 6.230 6.260 6.080 6.330 3,703,000 22,898,350 6.1837 4.578 4.556 4.578 4.446 4.629 5,063,647 4.5221 -0.48%
2023-08-11 0 6.290 6.260 6.300 6.240 6.500 2,001,000 12,627,520 6.3106 4.600 4.578 4.607 4.563 4.753 2,736,257 4.6149 -2.33%
2023-08-10 0 6.440 6.440 6.450 6.270 6.490 2,744,000 17,556,032 6.3980 4.710 4.710 4.717 4.585 4.746 3,752,268 4.6788 0.47%
2023-08-09 0 6.410 6.410 6.440 6.350 6.460 1,208,000 7,729,400 6.3985 4.688 4.688 4.710 4.644 4.724 1,651,873 4.6792 0.16%
2023-08-08 0 6.400 6.380 6.400 6.280 6.560 3,912,000 24,952,258 6.3784 4.680 4.666 4.680 4.593 4.797 5,349,443 4.6645 -2.74%
2023-08-07 0 6.580 6.530 6.580 6.510 6.650 1,489,151 9,790,035 6.5742 4.812 4.775 4.812 4.761 4.863 2,036,331 4.8077 -0.60%
2023-08-04 0 6.620 6.620 6.630 6.600 6.850 5,158,000 34,733,306 6.7339 4.841 4.841 4.848 4.827 5.009 7,053,279 4.9244 -0.45%
2023-08-03 0 6.650 6.610 6.650 6.500 6.690 2,930,000 19,389,106 6.6174 4.863 4.834 4.863 4.753 4.892 4,006,613 4.8393 -0.15%
2023-08-02 0 6.660 6.650 6.660 6.440 6.690 6,178,000 40,758,045 6.5973 4.870 4.863 4.870 4.710 4.892 8,448,073 4.8245 2.94%
2023-08-01 0 6.470 6.460 6.470 6.200 6.910 26,722,863 172,342,648 6.4493 4.731 4.724 4.731 4.534 5.053 36,542,034 4.7163 -6.10%
2023-07-31 0 6.890 6.860 6.890 6.840 7.100 5,910,605 40,973,250 6.9322 5.039 5.017 5.039 5.002 5.192 8,082,425 5.0694 -1.43%
2023-07-28 0 6.990 6.940 6.990 6.730 7.000 4,149,275 28,736,972 6.9258 5.112 5.075 5.112 4.922 5.119 5,673,904 5.0648 1.45%
2023-07-27 0 6.890 6.850 6.890 6.800 6.990 2,897,000 20,021,060 6.9110 5.039 5.009 5.039 4.973 5.112 3,961,487 5.0539 -0.29%
2023-07-26 0 6.910 6.910 6.920 6.610 6.920 3,110,000 21,164,507 6.8053 5.053 5.053 5.061 4.834 5.061 4,252,753 4.9767 2.98%
2023-07-25 0 6.710 6.680 6.710 6.450 6.730 3,848,672 25,487,500 6.6224 4.907 4.885 4.907 4.717 4.922 5,262,846 4.8429 6.51%
2023-07-24 0 6.300 6.290 6.350 6.300 6.450 2,762,000 17,590,048 6.3686 4.607 4.600 4.644 4.607 4.717 3,776,882 4.6573 -2.17%
2023-07-21 0 6.440 6.360 6.440 6.160 6.450 2,111,349 13,455,828 6.3731 4.710 4.651 4.710 4.505 4.717 2,887,153 4.6606 3.04%
2023-07-20 0 6.250 6.250 6.280 6.230 6.360 1,733,000 10,896,245 6.2875 4.571 4.571 4.593 4.556 4.651 2,369,781 4.5980 0.16%
2023-07-19 0 6.240 6.210 6.240 6.120 6.280 2,454,000 15,267,640 6.2215 4.563 4.541 4.563 4.476 4.593 3,355,709 4.5498 0.65%
2023-07-18 0 6.200 6.200 6.230 5.850 6.260 5,048,402 31,011,366 6.1428 4.534 4.534 4.556 4.278 4.578 6,903,410 4.4922 3.33%
2023-07-14 0 6.000 5.990 6.000 5.900 6.050 638,000 3,813,509 5.9773 4.388 4.380 4.388 4.315 4.424 872,430 4.3711 0.17%
2023-07-13 0 5.990 5.980 5.990 5.910 6.080 3,949,000 23,662,475 5.9920 4.380 4.373 4.380 4.322 4.446 5,400,039 4.3819 1.53%
2023-07-12 0 5.900 5.860 5.900 5.700 5.900 3,219,000 18,830,404 5.8498 4.315 4.285 4.315 4.168 4.315 4,401,804 4.2779 3.51%
2023-07-11 0 5.700 5.680 5.700 5.590 5.730 2,132,645 12,084,476 5.6664 4.168 4.154 4.168 4.088 4.190 2,916,274 4.1438 3.13%
2023-07-10 0 5.950 5.940 5.950 5.920 6.090 3,101,000 18,460,215 5.9530 4.042 4.035 4.042 4.021 4.137 4,565,159 4.0437 0.68%
2023-07-07 0 5.910 5.880 5.910 5.870 6.200 2,714,000 16,119,045 5.9392 4.015 3.994 4.015 3.987 4.212 3,995,434 4.0344 -2.96%
2023-07-06 0 6.090 6.090 6.130 6.010 6.180 1,634,260 9,966,510 6.0985 4.137 4.137 4.164 4.082 4.198 2,405,887 4.1426 -0.81%
2023-07-05 0 6.140 6.100 6.140 6.100 6.330 1,148,000 7,049,850 6.1410 4.171 4.144 4.171 4.144 4.300 1,690,036 4.1714 -1.29%
2023-07-04 0 6.220 6.200 6.220 6.130 6.330 1,424,000 8,822,104 6.1953 4.225 4.212 4.225 4.164 4.300 2,096,352 4.2083 0.00%
2023-07-03 0 6.220 6.200 6.220 6.080 6.330 2,462,000 15,296,070 6.2129 4.225 4.212 4.225 4.130 4.300 3,624,451 4.2202 0.00%
2023-06-30 0 6.220 6.200 6.220 6.110 6.330 3,776,000 23,692,465 6.2745 4.225 4.212 4.225 4.150 4.300 5,558,865 4.2621 1.97%
2023-06-29 0 6.100 6.050 6.100 6.030 6.340 2,577,000 15,706,445 6.0949 4.144 4.110 4.144 4.096 4.307 3,793,749 4.1401 -1.45%
2023-06-28 0 6.190 6.190 6.200 6.100 6.270 2,525,000 15,635,535 6.1923 4.205 4.205 4.212 4.144 4.259 3,717,196 4.2063 0.98%
2023-06-27 0 6.130 6.130 6.140 5.840 6.140 1,975,126 11,954,130 6.0523 4.164 4.164 4.171 3.967 4.171 2,907,696 4.1112 3.37%
2023-06-26 0 5.930 5.920 5.930 5.900 6.040 2,270,000 13,511,130 5.9520 4.028 4.021 4.028 4.008 4.103 3,341,796 4.0431 0.51%
2023-06-23 0 5.900 5.880 5.910 5.850 6.030 587,000 3,475,525 5.9208 4.008 3.994 4.015 3.974 4.096 864,156 4.0219 -1.83%
2023-06-21 0 6.010 6.000 6.010 5.920 6.150 2,638,000 15,827,125 5.9997 4.082 4.076 4.082 4.021 4.178 3,883,550 4.0754 -2.28%
2023-06-20 0 6.150 6.130 6.150 6.020 6.260 3,051,694 18,722,289 6.1350 4.178 4.164 4.178 4.089 4.252 4,492,573 4.1674 -1.44%
2023-06-19 0 6.240 6.240 6.250 6.210 6.730 5,152,000 32,486,369 6.3056 4.239 4.239 4.245 4.218 4.572 7,584,553 4.2832 -5.88%
2023-06-16 0 6.630 6.610 6.630 6.500 6.660 4,151,000 27,388,250 6.5980 4.504 4.490 4.504 4.415 4.524 6,110,924 4.4819 2.63%
2023-06-15 0 6.460 6.430 6.470 6.340 6.520 1,761,123 11,291,186 6.4114 4.388 4.368 4.395 4.307 4.429 2,592,650 4.3551 0.78%
2023-06-14 0 6.410 6.390 6.410 6.330 6.560 1,026,452 6,576,933 6.4074 4.354 4.341 4.354 4.300 4.456 1,511,099 4.3524 -0.62%
2023-06-13 0 6.450 6.420 6.450 6.380 6.630 2,846,000 18,336,632 6.4429 4.381 4.361 4.381 4.334 4.504 4,189,759 4.3765 -0.77%
2023-06-12 0 6.500 6.490 6.500 6.490 6.650 927,000 6,064,645 6.5422 4.415 4.408 4.415 4.408 4.517 1,364,690 4.4440 -2.40%
2023-06-09 0 6.660 6.620 6.660 6.600 6.710 546,000 3,627,799 6.6443 4.524 4.497 4.524 4.483 4.558 803,798 4.5133 0.91%
2023-06-08 0 6.600 6.600 6.640 6.490 6.670 1,459,000 9,620,925 6.5942 4.483 4.483 4.510 4.408 4.531 2,147,877 4.4793 -0.45%
2023-06-07 0 6.630 6.610 6.640 6.540 6.760 1,670,000 11,067,299 6.6271 4.504 4.490 4.510 4.442 4.592 2,458,502 4.5016 -1.04%
2023-06-06 0 6.700 6.690 6.700 6.640 6.990 2,352,000 15,897,635 6.7592 4.551 4.544 4.551 4.510 4.748 3,462,513 4.5914 0.15%
2023-06-05 0 6.690 6.670 6.690 6.530 6.720 1,909,019 12,667,031 6.6354 4.544 4.531 4.544 4.436 4.565 2,810,376 4.5072 -0.59%
2023-06-02 0 6.730 6.630 6.730 6.400 6.750 1,469,000 9,730,159 6.6237 4.572 4.504 4.572 4.347 4.585 2,162,599 4.4993 6.32%
2023-06-01 0 6.330 6.270 6.330 6.250 6.510 3,982,000 25,337,688 6.3631 4.300 4.259 4.300 4.245 4.422 5,862,129 4.3223 -2.16%
2023-05-31 0 6.470 6.450 6.470 6.280 6.640 3,001,000 19,248,972 6.4142 4.395 4.381 4.395 4.266 4.510 4,417,943 4.3570 -2.56%
2023-05-30 0 6.640 6.640 6.650 6.570 6.820 2,175,000 14,480,439 6.6577 4.510 4.510 4.517 4.463 4.633 3,201,941 4.5224 0.00%
2023-05-29 0 6.640 6.630 6.650 6.530 6.930 5,966,943 39,812,091 6.6721 4.510 4.504 4.517 4.436 4.707 8,784,277 4.5322 -2.78%
2023-05-25 0 6.830 6.830 6.850 6.660 6.880 2,594,000 17,606,408 6.7874 4.639 4.639 4.653 4.524 4.673 3,818,775 4.6105 -1.16%
2023-05-24 0 6.910 6.910 6.920 6.810 7.190 5,211,000 36,042,714 6.9167 4.694 4.694 4.701 4.626 4.884 7,671,410 4.6983 -5.34%
2023-05-23 0 7.300 7.290 7.300 7.220 7.440 1,279,000 9,360,102 7.3183 4.959 4.952 4.959 4.904 5.054 1,882,889 4.9711 -1.35%
2023-05-22 0 7.400 7.370 7.400 7.130 7.450 2,633,000 19,333,601 7.3428 5.027 5.006 5.027 4.843 5.061 3,876,189 4.9878 1.79%
2023-05-19 0 7.270 7.270 7.310 7.220 7.420 1,939,000 14,146,390 7.2957 4.938 4.938 4.966 4.904 5.040 2,854,512 4.9558 -0.95%
2023-05-18 0 7.340 7.340 7.390 7.100 7.460 2,769,842 20,293,628 7.3266 4.986 4.986 5.020 4.823 5.067 4,077,642 4.9768 1.94%
2023-05-17 0 7.200 7.150 7.200 7.050 7.310 2,305,000 16,518,220 7.1663 4.891 4.857 4.891 4.789 4.966 3,393,322 4.8679 0.84%
2023-05-16 0 7.140 7.100 7.140 7.050 7.230 1,184,000 8,429,245 7.1193 4.850 4.823 4.850 4.789 4.911 1,743,034 4.8360 -1.24%
2023-05-15 0 7.230 7.210 7.230 6.970 7.300 642,000 4,592,850 7.1540 4.911 4.898 4.911 4.735 4.959 945,125 4.8595 1.83%
2023-05-12 0 7.100 7.100 7.130 7.050 7.260 1,287,136 9,179,440 7.1317 4.823 4.823 4.843 4.789 4.932 1,894,866 4.8444 -0.98%
2023-05-11 0 7.170 7.160 7.170 7.030 7.210 1,211,285 8,623,576 7.1194 4.870 4.864 4.870 4.775 4.898 1,783,202 4.8360 0.14%
2023-05-10 0 7.160 7.160 7.190 7.110 7.410 1,258,150 9,019,333 7.1687 4.864 4.864 4.884 4.830 5.033 1,852,194 4.8695 -1.92%
2023-05-09 0 7.300 7.300 7.320 7.140 7.430 2,480,000 18,177,030 7.3294 4.959 4.959 4.972 4.850 5.047 3,650,949 4.9787 1.11%
2023-05-08 0 7.220 7.160 7.230 7.110 7.380 1,788,486 12,797,517 7.1555 4.904 4.864 4.911 4.830 5.013 2,632,932 4.8606 -0.96%
2023-05-05 0 7.290 7.250 7.290 7.200 7.350 1,533,000 11,135,127 7.2636 4.952 4.925 4.952 4.891 4.993 2,256,817 4.9340 -0.14%
2023-05-04 0 7.300 7.260 7.300 7.180 7.340 2,320,500 16,865,369 7.2680 4.959 4.932 4.959 4.877 4.986 3,416,140 4.9370 0.55%
2023-05-03 0 7.260 7.260 7.280 7.040 7.280 1,084,000 7,784,256 7.1810 4.932 4.932 4.945 4.782 4.945 1,595,818 4.8779 0.83%
2023-05-02 0 7.200 7.160 7.200 7.110 7.470 1,550,000 11,169,699 7.2063 4.891 4.864 4.891 4.830 5.074 2,281,843 4.8950 -3.74%
2023-04-28 0 7.480 7.480 7.530 7.320 7.540 2,095,000 15,547,020 7.4210 5.081 5.081 5.115 4.972 5.122 3,084,169 5.0409 1.77%
2023-04-27 0 7.350 7.340 7.350 7.170 7.450 1,432,000 10,499,360 7.3320 4.993 4.986 4.993 4.870 5.061 2,108,129 4.9804 0.27%
2023-04-26 0 7.330 7.330 7.340 7.160 7.390 1,500,000 10,951,297 7.3009 4.979 4.979 4.986 4.864 5.020 2,208,236 4.9593 0.27%
2023-04-25 0 7.310 7.280 7.310 7.170 7.500 1,563,000 11,360,954 7.2687 4.966 4.945 4.966 4.870 5.095 2,300,981 4.9374 -1.35%
2023-04-24 0 7.410 7.410 7.420 7.320 7.540 912,000 6,762,706 7.4152 5.033 5.033 5.040 4.972 5.122 1,342,607 5.0370 -1.33%
2023-04-21 0 7.510 7.490 7.510 7.400 7.580 1,376,849 10,304,681 7.4842 5.101 5.088 5.101 5.027 5.149 2,026,938 5.0839 0.54%
2023-04-20 0 7.470 7.470 7.480 7.400 7.590 3,015,000 22,549,104 7.4790 5.074 5.074 5.081 5.027 5.156 4,438,553 5.0803 -1.58%
2023-04-19 0 7.590 7.550 7.590 7.540 7.800 2,290,925 17,428,547 7.6076 5.156 5.129 5.156 5.122 5.298 3,372,601 5.1677 -2.69%
2023-04-18 0 7.800 7.790 7.800 7.770 7.970 2,125,000 16,642,695 7.8319 5.298 5.292 5.298 5.278 5.414 3,128,334 5.3200 -0.76%
2023-04-17 0 7.860 7.810 7.860 7.810 7.960 1,674,962 13,172,200 7.8642 5.339 5.305 5.339 5.305 5.407 2,465,807 5.3419 -0.63%
2023-04-14 0 7.910 7.900 7.910 7.810 7.970 3,208,000 25,346,660 7.9011 5.373 5.366 5.373 5.305 5.414 4,722,680 5.3670 0.38%
2023-04-13 0 7.880 7.880 7.890 7.640 7.900 4,956,038 38,660,876 7.8008 5.353 5.353 5.359 5.190 5.366 7,296,066 5.2989 1.68%
2023-04-12 0 7.750 7.750 7.760 7.620 7.820 2,197,237 16,967,005 7.7220 5.264 5.264 5.271 5.176 5.312 3,234,678 5.2453 0.91%
2023-04-11 0 7.680 7.640 7.680 7.550 7.770 4,395,038 33,558,546 7.6356 5.217 5.190 5.217 5.129 5.278 6,470,186 5.1866 1.72%
2023-04-06 0 7.550 7.520 7.550 7.320 7.590 4,284,972 32,042,984 7.4780 5.129 5.108 5.129 4.972 5.156 6,308,152 5.0796 1.89%
2023-04-04 0 7.410 7.410 7.420 7.270 7.490 3,394,764 25,226,050 7.4309 5.033 5.033 5.040 4.938 5.088 4,997,626 5.0476 0.68%
2023-04-03 0 7.360 7.300 7.360 7.150 7.360 2,273,000 16,561,961 7.2864 4.999 4.959 4.999 4.857 4.999 3,346,213 4.9495 0.00%
2023-03-31 0 7.360 7.320 7.360 7.160 7.360 2,726,000 19,830,473 7.2746 4.999 4.972 4.999 4.864 4.999 4,013,100 4.9414 2.22%
2023-03-30 0 7.200 7.190 7.200 7.020 7.340 3,309,000 23,692,545 7.1600 4.891 4.884 4.891 4.769 4.986 4,871,368 4.8636 -1.37%
2023-03-29 0 7.300 7.230 7.300 7.190 7.500 2,671,132 19,384,205 7.2569 4.959 4.911 4.959 4.884 5.095 3,932,326 4.9295 -1.62%
2023-03-28 0 7.420 7.400 7.420 7.270 7.480 2,779,000 20,405,565 7.3428 5.040 5.027 5.040 4.938 5.081 4,091,124 4.9878 0.82%
2023-03-27 0 7.360 7.350 7.390 7.210 7.530 3,791,000 28,156,203 7.4271 4.999 4.993 5.020 4.898 5.115 5,580,947 5.0451 0.27%
2023-03-24 0 7.340 7.320 7.340 7.100 7.360 3,193,950 23,222,127 7.2707 4.986 4.972 4.986 4.823 4.999 4,701,996 4.9388 1.38%
2023-03-23 0 7.240 7.200 7.240 7.020 7.380 4,737,000 33,920,516 7.1608 4.918 4.891 4.918 4.769 5.013 6,973,608 4.8641 -1.23%
2023-03-22 0 7.330 7.330 7.350 7.270 7.460 4,378,002 32,192,394 7.3532 4.979 4.979 4.993 4.938 5.067 6,445,106 4.9949 0.55%
2023-03-21 0 7.290 7.280 7.300 7.210 7.500 7,093,495 52,009,701 7.3320 4.952 4.945 4.959 4.898 5.095 10,442,738 4.9805 0.55%
2023-03-20 0 7.250 7.250 7.260 7.090 7.670 7,508,300 54,800,683 7.2987 4.925 4.925 4.932 4.816 5.210 11,053,396 4.9578 2.98%
2023-03-17 0 7.040 7.020 7.040 6.650 7.070 3,360,471 23,409,424 6.9661 4.782 4.769 4.782 4.517 4.802 4,947,141 4.7319 4.61%
2023-03-16 0 6.730 6.720 6.730 6.650 6.850 1,263,000 8,511,490 6.7391 4.572 4.565 4.572 4.517 4.653 1,859,334 4.5777 -0.74%
2023-03-15 0 6.780 6.780 6.790 6.540 6.830 3,692,000 24,958,278 6.7601 4.605 4.605 4.612 4.442 4.639 5,435,204 4.5920 4.95%
2023-03-14 0 6.460 6.460 6.490 6.370 6.650 1,665,000 10,761,330 6.4633 4.388 4.388 4.408 4.327 4.517 2,451,141 4.3903 -1.82%
2023-03-13 0 6.580 6.550 6.580 6.360 6.600 2,097,000 13,549,705 6.4615 4.470 4.449 4.470 4.320 4.483 3,087,113 4.3891 3.13%
2023-03-10 0 6.380 6.350 6.380 6.220 6.570 2,514,000 16,200,435 6.4441 4.334 4.313 4.334 4.225 4.463 3,701,003 4.3773 -0.31%
2023-03-09 0 6.400 6.400 6.430 6.400 6.630 1,294,000 8,414,332 6.5026 4.347 4.347 4.368 4.347 4.504 1,904,971 4.4170 -1.99%
2023-03-08 0 6.530 6.520 6.530 6.450 6.640 1,816,000 11,827,750 6.5131 4.436 4.429 4.436 4.381 4.510 2,673,437 4.4242 -2.25%
2023-03-07 0 6.680 6.630 6.680 6.500 6.830 1,552,000 10,266,570 6.6151 4.538 4.504 4.538 4.415 4.639 2,284,788 4.4934 -1.62%
2023-03-06 0 6.790 6.720 6.790 6.630 6.850 1,584,000 10,741,440 6.7812 4.612 4.565 4.612 4.504 4.653 2,331,897 4.6063 0.15%
2023-03-03 0 6.780 6.750 6.780 6.610 6.840 1,649,000 11,145,440 6.7589 4.605 4.585 4.605 4.490 4.646 2,427,587 4.5912 1.65%
2023-03-02 0 6.670 6.610 6.670 6.510 6.690 558,000 3,685,805 6.6054 4.531 4.490 4.531 4.422 4.544 821,464 4.4869 0.45%
2023-03-01 0 6.640 6.610 6.640 6.310 6.680 3,228,000 21,137,374 6.5481 4.510 4.490 4.510 4.286 4.538 4,752,123 4.4480 5.23%
2023-02-28 0 6.310 6.310 6.330 6.310 6.730 2,148,000 13,795,390 6.4224 4.286 4.286 4.300 4.286 4.572 3,162,193 4.3626 -2.32%
2023-02-27 0 6.460 6.390 6.460 6.220 6.470 3,802,000 24,127,937 6.3461 4.388 4.341 4.388 4.225 4.395 5,597,141 4.3108 0.47%
2023-02-24 0 6.430 6.420 6.430 6.360 6.680 2,914,980 18,844,570 6.4647 4.368 4.361 4.368 4.320 4.538 4,291,308 4.3913 -2.58%
2023-02-23 0 6.600 6.600 6.650 6.510 6.860 4,238,000 28,123,868 6.6361 4.483 4.483 4.517 4.422 4.660 6,239,001 4.5078 -1.93%
2023-02-22 0 6.730 6.700 6.740 6.680 6.930 1,492,000 10,067,728 6.7478 4.572 4.551 4.578 4.538 4.707 2,196,458 4.5836 -1.75%
2023-02-21 0 6.850 6.850 6.860 6.700 6.930 2,657,000 18,250,460 6.8688 4.653 4.653 4.660 4.551 4.707 3,911,521 4.6658 0.00%
2023-02-20 0 6.850 6.820 6.850 6.510 6.880 3,553,000 24,047,665 6.7683 4.653 4.633 4.653 4.422 4.673 5,230,574 4.5975 1.63%
2023-02-17 0 6.740 6.740 6.750 6.710 6.880 1,057,355 7,177,795 6.7884 4.578 4.578 4.585 4.558 4.673 1,556,593 4.6112 -1.75%
2023-02-16 0 6.860 6.850 6.860 6.770 6.960 1,474,500 10,155,270 6.8873 4.660 4.653 4.660 4.599 4.728 2,170,696 4.6783 -0.58%
2023-02-15 0 6.900 6.860 6.900 6.670 6.910 2,822,000 19,286,178 6.8342 4.687 4.660 4.687 4.531 4.694 4,154,427 4.6423 0.73%
2023-02-14 0 6.850 6.800 6.850 6.810 6.990 2,093,171 14,396,407 6.8778 4.653 4.619 4.653 4.626 4.748 3,081,476 4.6719 -0.72%
2023-02-13 0 6.900 6.900 6.940 6.770 7.060 5,329,000 37,057,603 6.9540 4.687 4.687 4.714 4.599 4.796 7,845,125 4.7236 1.17%
2023-02-10 0 6.820 6.820 6.840 6.690 6.850 2,923,000 19,824,200 6.7821 4.633 4.633 4.646 4.544 4.653 4,303,115 4.6069 0.29%
2023-02-09 0 6.800 6.800 6.840 6.770 6.890 2,316,251 15,817,884 6.8291 4.619 4.619 4.646 4.599 4.680 3,409,885 4.6388 -0.87%
2023-02-08 0 6.860 6.840 6.860 6.590 6.940 3,958,000 27,119,458 6.8518 4.660 4.646 4.660 4.476 4.714 5,826,797 4.6543 1.63%
2023-02-07 0 6.750 6.750 6.770 6.590 6.780 2,560,000 17,201,261 6.7192 4.585 4.585 4.599 4.476 4.605 3,768,722 4.5642 1.05%
2023-02-06 0 6.680 6.660 6.680 6.330 6.700 4,534,094 29,859,266 6.5855 4.538 4.524 4.538 4.300 4.551 6,674,898 4.4734 2.77%
2023-02-03 0 6.500 6.500 6.510 6.430 6.620 1,628,000 10,557,645 6.4850 4.415 4.415 4.422 4.368 4.497 2,396,672 4.4051 -1.52%
2023-02-02 0 6.600 6.560 6.600 6.560 6.770 1,594,000 10,539,200 6.6118 4.483 4.456 4.483 4.456 4.599 2,346,618 4.4912 -1.20%
2023-02-01 0 6.680 6.670 6.700 6.350 6.770 3,325,433 21,916,033 6.5904 4.538 4.531 4.551 4.313 4.599 4,895,560 4.4767 3.41%
2023-01-31 0 6.460 6.450 6.460 6.310 6.500 5,099,000 32,633,504 6.4000 4.388 4.381 4.388 4.286 4.415 7,506,529 4.3473 1.25%
2023-01-30 0 6.380 6.360 6.380 6.330 6.800 5,854,000 37,661,180 6.4334 4.334 4.320 4.334 4.300 4.619 8,618,007 4.3701 -6.18%
2023-01-27 0 6.800 6.760 6.800 6.540 6.800 2,081,528 13,952,592 6.7031 4.619 4.592 4.619 4.442 4.619 3,064,336 4.5532 3.19%
2023-01-26 0 6.590 6.580 6.610 6.430 6.630 1,719,459 11,262,948 6.5503 4.476 4.470 4.490 4.368 4.504 2,531,314 4.4494 2.97%
2023-01-20 0 6.400 6.400 6.410 6.210 6.420 1,394,000 8,856,039 6.3530 4.347 4.347 4.354 4.218 4.361 2,052,187 4.3154 3.39%
2023-01-19 0 6.190 6.190 6.200 6.190 6.290 586,000 3,651,280 6.2309 4.205 4.205 4.212 4.205 4.273 862,684 4.2325 -1.59%
2023-01-18 0 6.290 6.270 6.290 6.260 6.390 1,182,000 7,449,800 6.3027 4.273 4.259 4.273 4.252 4.341 1,740,090 4.2813 0.16%
2023-01-17 0 6.280 6.260 6.300 6.080 6.380 2,986,000 18,753,912 6.2806 4.266 4.252 4.279 4.130 4.334 4,395,861 4.2663 2.45%
2023-01-16 0 6.130 6.130 6.200 6.120 6.280 3,093,000 19,073,600 6.1667 4.164 4.164 4.212 4.157 4.266 4,553,382 4.1889 -1.13%
2023-01-13 0 6.200 6.200 6.210 6.080 6.300 2,036,000 12,597,380 6.1873 4.212 4.212 4.218 4.130 4.279 2,997,312 4.2029 -0.48%
2023-01-12 0 6.230 6.190 6.230 6.110 6.360 2,030,000 12,651,483 6.2323 4.232 4.205 4.232 4.150 4.320 2,988,479 4.2334 -0.64%
2023-01-11 0 6.270 6.250 6.270 6.080 6.390 2,896,000 18,242,560 6.2992 4.259 4.245 4.259 4.130 4.341 4,263,367 4.2789 2.12%
2023-01-10 0 6.140 6.140 6.150 6.110 6.250 1,930,000 11,968,825 6.2015 4.171 4.171 4.178 4.150 4.245 2,841,263 4.2125 -0.65%
2023-01-09 0 6.180 6.130 6.180 6.080 6.400 2,350,000 14,534,455 6.1849 4.198 4.164 4.198 4.130 4.347 3,459,569 4.2012 -1.90%
2023-01-06 0 6.300 6.300 6.310 6.230 6.430 3,071,000 19,333,360 6.2955 4.279 4.279 4.286 4.232 4.368 4,520,994 4.2764 0.64%
2023-01-05 0 6.260 6.250 6.260 6.200 6.480 3,469,915 22,073,768 6.3615 4.252 4.245 4.252 4.212 4.402 5,108,260 4.3212 0.32%
2023-01-04 0 6.240 6.210 6.240 6.120 6.360 3,359,000 20,895,638 6.2208 4.239 4.218 4.239 4.157 4.320 4,944,975 4.2256 1.96%
2023-01-03 0 6.120 6.080 6.120 5.890 6.230 2,919,000 17,853,267 6.1162 4.157 4.130 4.157 4.001 4.232 4,297,226 4.1546 2.00%
2022-12-30 0 6.000 6.000 6.010 5.800 6.040 4,377,000 26,053,175 5.9523 4.076 4.076 4.082 3.940 4.103 6,443,631 4.0432 1.69%
2022-12-29 0 5.900 5.900 5.920 5.650 6.090 4,156,000 24,042,863 5.7851 4.008 4.008 4.021 3.838 4.137 6,118,285 3.9297 -1.17%
2022-12-28 0 5.970 5.950 5.970 5.900 6.140 4,065,200 24,284,562 5.9738 4.055 4.042 4.055 4.008 4.171 5,984,613 4.0578 1.19%
2022-12-23 0 5.900 5.900 5.990 5.860 6.050 1,293,000 7,672,822 5.9341 4.008 4.008 4.069 3.981 4.110 1,903,499 4.0309 0.17%
2022-12-22 0 5.890 5.890 5.900 5.770 6.050 3,791,000 22,191,422 5.8537 4.001 4.001 4.008 3.919 4.110 5,580,947 3.9763 -0.51%
2022-12-21 0 5.920 5.910 5.920 5.850 5.980 1,935,505 11,453,932 5.9178 4.021 4.015 4.021 3.974 4.062 2,849,367 4.0198 -0.17%
2022-12-20 0 5.930 5.880 5.940 5.830 6.070 2,894,000 17,070,654 5.8986 4.028 3.994 4.035 3.960 4.123 4,260,422 4.0068 -2.31%
2022-12-19 0 6.070 5.990 6.070 5.910 6.190 2,904,000 17,416,150 5.9973 4.123 4.069 4.123 4.015 4.205 4,275,144 4.0738 1.17%
2022-12-16 0 6.000 6.000 6.050 5.800 6.090 2,150,000 12,798,848 5.9530 4.076 4.076 4.110 3.940 4.137 3,165,138 4.0437 1.69%
2022-12-15 0 5.900 5.860 5.900 5.860 6.140 2,665,000 15,849,240 5.9472 4.008 3.981 4.008 3.981 4.171 3,923,298 4.0398 -2.80%
2022-12-14 0 6.070 6.060 6.070 6.010 6.290 2,751,000 16,726,029 6.0800 4.123 4.116 4.123 4.082 4.273 4,049,904 4.1300 -2.10%
2022-12-13 0 6.200 6.200 6.220 6.080 6.250 3,456,000 21,289,837 6.1603 4.212 4.212 4.225 4.130 4.245 5,087,775 4.1845 0.98%
2022-12-12 0 6.140 6.140 6.150 6.110 6.430 2,973,000 18,550,745 6.2397 4.171 4.171 4.178 4.150 4.368 4,376,723 4.2385 -4.06%
2022-12-09 0 6.400 6.370 6.400 6.130 6.470 8,556,000 54,231,180 6.3384 4.347 4.327 4.347 4.164 4.395 12,595,775 4.3055 1.27%
2022-12-08 0 6.320 6.310 6.320 6.110 6.350 4,018,000 25,168,611 6.2640 4.293 4.286 4.293 4.150 4.313 5,915,127 4.2550 3.61%
2022-12-07 0 6.100 6.100 6.110 6.090 6.630 4,583,000 28,905,340 6.3071 4.144 4.144 4.150 4.137 4.504 6,746,896 4.2842 -6.73%
2022-12-06 0 6.540 6.500 6.560 6.340 6.670 4,252,000 27,555,220 6.4805 4.442 4.415 4.456 4.307 4.531 6,259,612 4.4021 -2.10%
2022-12-05 0 6.680 6.680 6.690 6.480 6.800 3,779,502 24,947,090 6.6006 4.538 4.538 4.544 4.402 4.619 5,564,020 4.4836 1.21%
2022-12-02 0 6.600 6.540 6.600 6.440 6.700 1,952,727 12,837,714 6.5742 4.483 4.442 4.483 4.375 4.551 2,874,721 4.4657 1.07%
2022-12-01 0 6.530 6.530 6.550 6.490 6.940 6,341,000 41,920,634 6.6110 4.436 4.436 4.449 4.408 4.714 9,334,948 4.4907 -5.09%
2022-11-30 0 6.880 6.860 6.880 6.480 6.890 6,502,000 43,662,755 6.7153 4.673 4.660 4.673 4.402 4.680 9,571,965 4.5615 2.23%
2022-11-29 0 6.730 6.720 6.730 6.200 6.770 9,295,300 61,626,643 6.6299 4.572 4.565 4.572 4.212 4.599 13,684,141 4.5035 10.51%
2022-11-28 0 6.090 6.090 6.120 5.840 6.190 2,934,000 17,805,991 6.0688 4.137 4.137 4.157 3.967 4.205 4,319,309 4.1224 -0.98%
2022-11-25 0 6.150 6.150 6.180 5.810 6.240 6,915,000 41,988,754 6.0721 4.178 4.178 4.198 3.947 4.239 10,179,966 4.1246 4.59%
2022-11-24 0 5.880 5.880 5.890 5.650 5.980 3,559,300 20,839,510 5.8549 3.994 3.994 4.001 3.838 4.062 5,239,848 3.9771 4.44%
2022-11-23 0 5.630 5.630 5.650 5.450 5.730 2,565,000 14,321,980 5.5836 3.824 3.824 3.838 3.702 3.892 3,776,083 3.7928 0.36%
2022-11-22 0 5.610 5.610 5.620 5.520 5.870 2,612,000 14,668,935 5.6160 3.811 3.811 3.818 3.750 3.987 3,845,274 3.8148 -2.26%
2022-11-21 0 5.740 5.700 5.740 5.460 5.780 1,572,041 8,820,597 5.6109 3.899 3.872 3.899 3.709 3.926 2,314,291 3.8114 0.17%
2022-11-18 0 5.730 5.720 5.730 5.670 5.920 2,395,000 13,872,025 5.7921 3.892 3.885 3.892 3.851 4.021 3,525,816 3.9344 1.60%
2022-11-17 0 5.640 5.640 5.650 5.560 5.740 3,987,914 22,470,799 5.6347 3.831 3.831 3.838 3.777 3.899 5,870,836 3.8275 -1.91%
2022-11-16 0 5.750 5.740 5.750 5.700 6.020 2,137,000 12,374,555 5.7906 3.906 3.899 3.906 3.872 4.089 3,146,000 3.9334 -2.71%
2022-11-15 0 5.910 5.900 5.910 5.580 5.940 4,227,000 24,701,100 5.8436 4.015 4.008 4.015 3.790 4.035 6,222,808 3.9694 2.25%
2022-11-14 0 5.780 5.780 5.810 5.500 6.100 8,388,000 49,289,675 5.8762 3.926 3.926 3.947 3.736 4.144 12,348,453 3.9916 1.23%
2022-11-11 0 5.710 5.710 5.800 5.410 5.840 6,378,000 36,648,895 5.7461 3.879 3.879 3.940 3.675 3.967 9,389,417 3.9032 7.74%
2022-11-10 0 5.300 5.300 5.310 5.200 5.440 2,934,000 15,647,263 5.3331 3.600 3.600 3.607 3.532 3.695 4,319,309 3.6226 -2.93%
2022-11-09 0 5.460 5.450 5.460 5.400 5.620 5,392,000 29,614,715 5.4923 3.709 3.702 3.709 3.668 3.818 7,937,871 3.7308 2.63%
2022-11-08 0 5.320 5.300 5.320 5.210 5.410 2,498,000 13,241,675 5.3009 3.614 3.600 3.614 3.539 3.675 3,677,448 3.6008 -1.85%
2022-11-07 0 5.420 5.420 5.440 5.310 5.620 3,617,000 19,825,175 5.4811 3.682 3.682 3.695 3.607 3.818 5,324,792 3.7232 1.88%
2022-11-04 0 5.320 5.310 5.320 5.000 5.580 11,356,000 61,392,880 5.4062 3.614 3.607 3.614 3.396 3.790 16,717,815 3.6723 7.04%
2022-11-03 0 4.970 4.950 4.970 4.860 5.120 6,967,188 34,808,970 4.9961 3.376 3.362 3.376 3.301 3.478 10,256,795 3.3937 0.40%
2022-11-02 0 4.950 4.920 4.950 4.540 4.990 4,890,000 23,424,988 4.7904 3.362 3.342 3.362 3.084 3.390 7,198,848 3.2540 4.87%
2022-11-01 0 4.720 4.700 4.720 4.300 4.800 10,896,000 49,936,640 4.5830 3.206 3.193 3.206 2.921 3.261 16,040,623 3.1131 4.89%
2022-10-31 0 4.500 4.500 4.510 4.190 4.700 21,804,070 96,812,897 4.4401 3.057 3.057 3.064 2.846 3.193 32,099,014 3.0161 1.12%
2022-10-28 0 4.450 4.450 4.460 4.400 4.940 7,737,000 34,858,115 4.5054 3.023 3.023 3.030 2.989 3.356 11,390,079 3.0604 -7.29%
2022-10-27 0 4.800 4.790 4.800 4.720 5.200 9,049,000 44,280,790 4.8934 3.261 3.254 3.261 3.206 3.532 13,321,549 3.3240 -5.33%
2022-10-26 0 5.070 5.000 5.070 4.970 5.230 3,390,000 17,269,838 5.0943 3.444 3.396 3.444 3.376 3.553 4,990,612 3.4605 0.80%
2022-10-25 0 5.030 5.020 5.030 4.930 5.210 7,099,559 35,733,167 5.0332 3.417 3.410 3.417 3.349 3.539 10,451,666 3.4189 0.40%
2022-10-24 0 5.010 5.000 5.010 4.930 5.500 4,219,000 21,460,115 5.0865 3.403 3.396 3.403 3.349 3.736 6,211,030 3.4552 -6.88%
2022-10-21 0 5.380 5.370 5.380 5.320 5.750 5,445,000 29,748,360 5.4634 3.655 3.648 3.655 3.614 3.906 8,015,895 3.7112 -4.78%
2022-10-20 0 5.650 5.650 5.670 5.500 5.970 10,138,935 57,324,293 5.6539 3.838 3.838 3.851 3.736 4.055 14,926,104 3.8405 -5.36%
2022-10-19 0 5.970 5.900 5.970 5.840 6.070 3,816,000 22,894,780 5.9997 4.055 4.008 4.055 3.967 4.123 5,617,751 4.0754 0.17%
2022-10-18 0 5.960 5.950 5.960 5.910 6.160 3,935,000 23,523,285 5.9780 4.048 4.042 4.048 4.015 4.184 5,792,938 4.0607 -2.61%
2022-10-17 0 6.120 6.100 6.120 5.910 6.150 4,302,762 25,903,368 6.0202 4.157 4.144 4.157 4.015 4.178 6,334,341 4.0894 -1.61%
2022-10-14 0 6.220 6.200 6.220 6.060 6.300 5,244,629 32,520,540 6.2007 4.225 4.212 4.225 4.116 4.279 7,720,917 4.2120 3.67%
2022-10-13 0 6.000 6.000 6.020 5.910 6.450 5,514,000 33,494,278 6.0744 4.076 4.076 4.089 4.015 4.381 8,117,474 4.1262 -5.06%
2022-10-12 0 6.320 6.320 6.340 6.120 6.400 5,139,714 32,237,460 6.2722 4.293 4.293 4.307 4.157 4.347 7,566,466 4.2606 0.64%
2022-10-11 0 6.280 6.270 6.280 6.160 6.460 2,692,075 16,974,438 6.3053 4.266 4.259 4.266 4.184 4.388 3,963,157 4.2831 -2.94%
2022-10-10 0 6.470 6.460 6.480 6.410 6.730 2,344,000 15,340,420 6.5445 4.395 4.388 4.402 4.354 4.572 3,450,736 4.4456 -5.13%
2022-10-07 0 6.820 6.810 6.820 6.700 7.050 650,768 4,423,607 6.7975 4.633 4.626 4.633 4.551 4.789 958,033 4.6174 -2.99%
2022-10-06 0 7.030 7.030 7.050 6.920 7.120 505,000 3,549,082 7.0279 4.775 4.775 4.789 4.701 4.836 743,439 4.7739 -0.85%
2022-10-05 0 7.090 7.050 7.100 6.720 7.100 1,832,000 12,814,857 6.9950 4.816 4.789 4.823 4.565 4.823 2,696,992 4.7515 4.26%
2022-10-03 0 6.800 6.800 6.830 6.710 6.890 452,373 3,069,619 6.7856 4.619 4.619 4.639 4.558 4.680 665,964 4.6093 1.49%
2022-09-30 0 6.700 6.700 6.710 6.280 6.780 4,495,781 29,594,029 6.5826 4.551 4.551 4.558 4.266 4.605 6,618,496 4.4714 4.69%
2022-09-29 0 6.400 6.390 6.400 6.330 6.950 5,600,500 36,425,992 6.5041 4.347 4.341 4.347 4.300 4.721 8,244,815 4.4180 -5.47%
2022-09-28 0 6.770 6.770 6.790 6.640 7.150 4,982,720 33,766,189 6.7767 4.599 4.599 4.612 4.510 4.857 7,335,346 4.6032 -2.59%
2022-09-27 0 6.950 6.940 6.950 6.580 6.970 2,594,000 17,682,554 6.8167 4.721 4.714 4.721 4.470 4.735 3,818,775 4.6304 2.96%
2022-09-26 0 6.750 6.730 6.750 6.700 6.850 2,920,762 19,765,590 6.7673 4.585 4.572 4.585 4.551 4.653 4,299,820 4.5968 -1.32%
2022-09-23 0 6.840 6.800 6.840 6.700 7.040 2,492,000 16,999,486 6.8216 4.646 4.619 4.646 4.551 4.782 3,668,615 4.6338 -2.15%
2022-09-22 0 6.990 6.950 6.990 6.840 7.150 2,978,000 20,809,835 6.9879 4.748 4.721 4.748 4.646 4.857 4,384,084 4.7467 -1.27%
2022-09-21 0 7.080 7.070 7.080 6.860 7.160 4,084,000 28,926,600 7.0829 4.809 4.802 4.809 4.660 4.864 6,012,289 4.8112 0.57%
2022-09-20 0 7.040 7.010 7.040 6.710 7.040 4,302,000 29,750,190 6.9154 4.782 4.762 4.782 4.558 4.782 6,333,219 4.6975 2.77%
2022-09-19 0 6.850 6.800 6.850 6.800 6.960 1,223,000 8,394,540 6.8639 4.653 4.619 4.653 4.619 4.728 1,800,448 4.6625 -1.72%
2022-09-16 0 6.970 6.960 6.970 6.920 7.040 1,028,000 7,187,150 6.9914 4.735 4.728 4.735 4.701 4.782 1,513,377 4.7491 -0.99%
2022-09-15 0 7.040 7.030 7.040 6.920 7.190 2,461,000 17,350,660 7.0502 4.782 4.775 4.782 4.701 4.884 3,622,978 4.7891 1.73%
2022-09-14 0 6.920 6.910 6.920 6.650 7.000 1,239,693 8,564,177 6.9083 4.701 4.694 4.701 4.517 4.755 1,825,023 4.6926 -2.54%
2022-09-13 0 7.100 7.090 7.100 6.950 7.180 3,037,000 21,455,200 7.0646 4.823 4.816 4.823 4.721 4.877 4,470,941 4.7988 2.16%
2022-09-09 0 6.950 6.940 6.950 5.710 6.970 3,817,000 25,814,327 6.7630 4.721 4.714 4.721 3.879 4.735 5,619,223 4.5939 3.73%
2022-09-08 0 6.700 6.700 6.730 6.690 6.990 1,308,000 8,814,920 6.7392 4.551 4.551 4.572 4.544 4.748 1,925,581 4.5778 -2.62%
2022-09-07 0 6.880 6.870 6.890 6.800 6.960 1,677,000 11,533,430 6.8774 4.673 4.667 4.680 4.619 4.728 2,468,807 4.6717 0.15%
2022-09-06 0 6.870 6.840 6.870 6.710 6.990 2,004,000 13,677,705 6.8252 4.667 4.646 4.667 4.558 4.748 2,950,203 4.6362 1.33%
2022-09-05 0 6.780 6.760 6.780 6.700 7.000 806,000 5,453,090 6.7656 4.605 4.592 4.605 4.551 4.755 1,186,559 4.5957 -0.88%
2022-09-02 0 6.840 6.840 6.850 6.750 6.940 2,435,000 16,680,763 6.8504 4.646 4.646 4.653 4.585 4.714 3,584,702 4.6533 -0.87%
2022-09-01 0 6.900 6.900 6.910 6.660 7.060 5,487,000 37,892,354 6.9058 4.687 4.687 4.694 4.524 4.796 8,077,726 4.6910 3.45%
2022-08-31 0 6.670 6.650 6.670 6.550 6.750 2,428,000 16,151,100 6.6520 4.531 4.517 4.531 4.449 4.585 3,574,397 4.5186 -0.74%
2022-08-30 0 6.720 6.670 6.720 6.540 6.870 4,481,000 29,957,960 6.6856 4.565 4.531 4.565 4.442 4.667 6,596,736 4.5413 2.60%
2022-08-29 0 6.550 6.550 6.560 6.360 6.660 2,135,000 13,846,911 6.4857 4.449 4.449 4.456 4.320 4.524 3,143,055 4.4056 -0.30%
2022-08-26 0 6.570 6.550 6.570 6.340 6.690 3,853,000 25,197,980 6.5398 4.463 4.449 4.463 4.307 4.544 5,672,221 4.4423 2.34%
2022-08-25 0 6.420 6.360 6.420 6.130 6.420 1,552,000 9,765,620 6.2923 4.361 4.320 4.361 4.164 4.361 2,284,788 4.2742 4.39%
2022-08-24 0 6.150 6.150 6.170 6.130 6.370 1,503,000 9,291,001 6.1816 4.178 4.178 4.191 4.164 4.327 2,212,652 4.1990 -3.45%
2022-08-23 0 6.370 6.340 6.370 6.250 6.510 2,792,000 17,827,480 6.3852 4.327 4.307 4.327 4.245 4.422 4,110,262 4.3373 -1.70%
2022-08-22 0 6.480 6.430 6.480 6.240 6.500 2,683,000 17,240,566 6.4259 4.402 4.368 4.402 4.239 4.415 3,949,797 4.3649 3.51%
2022-08-19 0 6.260 6.260 6.270 6.030 6.380 1,771,000 11,131,870 6.2856 4.252 4.252 4.259 4.096 4.334 2,607,190 4.2697 1.79%
2022-08-18 0 6.150 6.140 6.150 6.040 6.260 2,217,211 13,602,541 6.1350 4.178 4.171 4.178 4.103 4.252 3,264,083 4.1673 -0.97%
2022-08-17 0 6.210 6.190 6.210 6.100 6.300 2,217,000 13,694,295 6.1769 4.218 4.205 4.218 4.144 4.279 3,263,772 4.1958 0.16%
2022-08-16 0 6.200 6.150 6.200 5.930 6.420 5,305,968 33,247,693 6.2661 4.212 4.178 4.212 4.028 4.361 7,811,218 4.2564 4.55%
2022-08-15 0 5.930 5.900 5.930 5.850 5.970 1,740,000 10,293,245 5.9157 4.028 4.008 4.028 3.974 4.055 2,561,553 4.0184 0.51%
2022-08-12 0 5.900 5.900 5.920 5.850 5.950 1,005,000 5,944,090 5.9145 4.008 4.008 4.021 3.974 4.042 1,479,518 4.0176 -1.01%
2022-08-11 0 5.960 5.950 5.960 5.930 6.170 1,326,000 7,936,615 5.9854 4.048 4.042 4.048 4.028 4.191 1,952,080 4.0657 -0.17%
2022-08-10 0 5.970 5.960 5.970 5.930 6.260 2,367,000 14,211,130 6.0039 4.055 4.048 4.055 4.028 4.252 3,484,596 4.0783 -3.24%
2022-08-09 0 6.170 6.160 6.170 6.110 6.260 1,167,000 7,218,191 6.1853 4.191 4.184 4.191 4.150 4.252 1,718,007 4.2015 -0.64%
2022-08-08 0 6.210 6.200 6.210 6.060 6.370 2,654,000 16,405,085 6.1813 4.218 4.212 4.218 4.116 4.327 3,907,105 4.1988 -1.27%
2022-08-05 0 6.290 6.280 6.290 6.180 6.380 2,729,000 17,130,090 6.2771 4.273 4.266 4.273 4.198 4.334 4,017,516 4.2639 -0.16%
2022-08-04 0 6.300 6.260 6.300 6.260 6.590 4,966,949 31,536,791 6.3493 4.279 4.252 4.279 4.252 4.476 7,312,129 4.3129 -3.23%
2022-08-03 0 6.510 6.480 6.510 6.330 6.560 8,213,000 53,110,960 6.4667 4.422 4.402 4.422 4.300 4.456 12,090,826 4.3927 0.00%
2022-08-02 0 6.510 6.500 6.510 6.240 6.610 5,110,000 32,869,975 6.4325 4.422 4.415 4.422 4.239 4.490 7,522,722 4.3694 -2.40%
2022-08-01 0 6.670 6.610 6.670 6.360 6.700 4,481,000 29,441,725 6.5703 4.531 4.490 4.531 4.320 4.551 6,596,736 4.4631 2.46%
2022-07-29 0 6.510 6.510 6.530 6.400 6.700 7,036,000 46,068,162 6.5475 4.422 4.422 4.436 4.347 4.551 10,358,097 4.4476 0.93%
2022-07-28 0 6.450 6.440 6.450 6.060 6.640 12,282,084 78,129,375 6.3612 4.381 4.375 4.381 4.116 4.510 18,081,156 4.3210 7.14%
2022-07-27 0 6.020 6.010 6.020 5.920 6.140 725,000 4,339,305 5.9852 4.089 4.082 4.089 4.021 4.171 1,067,314 4.0656 -1.15%
2022-07-26 0 6.090 6.080 6.090 5.860 6.130 2,502,362 15,066,126 6.0208 4.137 4.130 4.137 3.981 4.164 3,683,870 4.0898 3.40%
2022-07-25 0 5.890 5.890 5.940 5.840 6.000 2,233,000 13,259,125 5.9378 4.001 4.001 4.035 3.967 4.076 3,287,327 4.0334 0.68%
2022-07-22 0 5.850 5.830 5.850 5.630 5.920 2,507,000 14,552,145 5.8046 3.974 3.960 3.974 3.824 4.021 3,690,698 3.9429 2.45%
2022-07-21 0 5.710 5.700 5.710 5.710 5.970 2,413,000 13,968,230 5.7887 3.879 3.872 3.879 3.879 4.055 3,552,315 3.9321 -4.19%
2022-07-20 0 5.960 5.920 5.960 5.860 6.070 1,745,000 10,314,270 5.9108 4.048 4.021 4.048 3.981 4.123 2,568,914 4.0150 0.68%
2022-07-19 0 5.920 5.860 5.920 5.840 5.950 1,010,000 5,945,520 5.8867 4.021 3.981 4.021 3.967 4.042 1,486,879 3.9987 -1.66%
2022-07-18 0 6.020 6.010 6.020 5.810 6.080 1,695,000 10,144,960 5.9852 4.089 4.082 4.089 3.947 4.130 2,495,306 4.0656 2.21%
2022-07-15 0 5.890 5.890 5.900 5.790 6.160 2,554,000 15,183,433 5.9450 4.001 4.001 4.008 3.933 4.184 3,759,889 4.0383 -4.38%
2022-07-14 0 6.160 6.140 6.160 5.900 6.240 3,290,000 20,098,610 6.1090 4.184 4.171 4.184 4.008 4.239 4,843,397 4.1497 0.16%
2022-07-13 0 6.150 6.140 6.150 6.110 6.340 2,442,000 15,181,850 6.2170 4.178 4.171 4.178 4.150 4.307 3,595,007 4.2230 -2.07%
2022-07-12 0 6.280 6.260 6.280 6.060 6.350 1,937,000 12,052,650 6.2223 4.266 4.252 4.266 4.116 4.313 2,851,568 4.2267 1.45%
2022-07-11 0 6.190 6.190 6.210 5.980 6.390 3,483,000 21,393,470 6.1423 4.205 4.205 4.218 4.062 4.341 5,127,523 4.1723 -3.28%
2022-07-08 0 6.400 6.390 6.400 6.050 6.400 5,930,000 36,914,733 6.2251 4.347 4.341 4.347 4.110 4.347 8,729,891 4.2285 6.67%
2022-07-07 0 6.000 6.000 6.030 5.770 6.160 3,364,000 20,054,670 5.9616 4.076 4.076 4.096 3.919 4.184 4,952,336 4.0495 2.04%
2022-07-06 0 5.880 5.880 5.920 5.730 6.040 3,911,000 23,057,160 5.8955 3.994 3.994 4.021 3.892 4.103 5,757,606 4.0046 -0.68%
2022-07-05 0 5.920 5.900 5.920 5.820 6.310 1,673,000 9,946,290 5.9452 4.021 4.008 4.021 3.953 4.286 2,462,919 4.0384 -2.15%
2022-07-04 0 6.050 6.040 6.050 5.800 6.360 3,439,382 20,776,914 6.0409 4.110 4.103 4.110 3.940 4.320 5,063,310 4.1034 -0.17%
2022-06-30 0 6.060 6.010 6.060 5.760 6.090 3,337,400 19,857,934 5.9501 4.116 4.082 4.116 3.913 4.137 4,913,177 4.0418 2.19%
2022-06-29 0 5.930 5.930 5.940 5.850 6.070 2,186,000 12,938,740 5.9189 4.028 4.028 4.035 3.974 4.123 3,218,135 4.0206 0.00%
2022-06-28 0 5.930 5.930 5.940 5.740 5.980 1,234,000 7,256,500 5.8805 4.028 4.028 4.035 3.899 4.062 1,816,642 3.9945 2.42%
2022-06-27 0 5.790 5.780 5.800 5.340 5.890 5,108,029 29,189,349 5.7144 3.933 3.926 3.940 3.627 4.001 7,519,821 3.8817 5.27%
2022-06-24 0 5.500 5.480 5.510 5.310 5.520 3,602,000 19,636,833 5.4516 3.736 3.722 3.743 3.607 3.750 5,302,710 3.7032 3.38%
2022-06-23 0 5.320 5.320 5.360 5.060 5.380 4,555,986 24,023,083 5.2729 3.614 3.614 3.641 3.437 3.655 6,707,127 3.5817 4.52%
2022-06-22 0 5.090 5.090 5.120 5.090 5.470 4,135,000 21,862,108 5.2871 3.458 3.458 3.478 3.458 3.716 6,087,369 3.5914 -2.86%
2022-06-21 0 5.240 5.210 5.240 5.100 5.290 2,137,000 11,093,295 5.1911 3.559 3.539 3.559 3.464 3.593 3,146,000 3.5262 0.00%
2022-06-20 0 5.240 5.220 5.240 4.910 5.290 3,543,000 18,309,730 5.1679 3.559 3.546 3.559 3.335 3.593 5,215,852 3.5104 5.86%
2022-06-17 0 4.950 4.950 4.970 4.890 5.060 1,069,000 5,322,178 4.9787 3.362 3.362 3.376 3.322 3.437 1,573,736 3.3819 -1.79%
2022-06-16 0 5.040 4.980 5.040 4.920 5.140 3,752,000 18,793,260 5.0089 3.424 3.383 3.424 3.342 3.491 5,523,533 3.4024 -2.89%
2022-06-15 0 5.190 5.150 5.190 5.080 5.300 4,171,238 21,586,558 5.1751 3.525 3.498 3.525 3.451 3.600 6,140,717 3.5153 0.00%
2022-06-14 0 5.190 5.190 5.240 5.130 5.240 1,101,893 5,707,109 5.1794 3.525 3.525 3.559 3.485 3.559 1,622,160 3.5182 0.39%
2022-06-13 0 5.170 5.170 5.180 5.120 5.260 1,477,000 7,670,630 5.1934 3.512 3.512 3.519 3.478 3.573 2,174,376 3.5277 -3.00%
2022-06-10 0 5.330 5.330 5.380 5.180 5.390 2,004,000 10,635,275 5.3070 3.621 3.621 3.655 3.519 3.661 2,950,203 3.6049 0.84%
2022-06-09 0 5.520 5.520 5.530 5.480 5.630 1,393,000 7,706,990 5.5327 3.590 3.590 3.597 3.564 3.662 2,141,643 3.5986 -0.36%
2022-06-08 0 5.540 5.540 5.550 5.450 5.570 1,697,489 9,349,255 5.5077 3.603 3.603 3.610 3.545 3.623 2,609,774 3.5824 0.54%
2022-06-07 0 5.510 5.490 5.510 5.450 5.630 1,850,000 10,179,408 5.5024 3.584 3.571 3.584 3.545 3.662 2,844,249 3.5789 -1.08%
2022-06-06 0 5.570 5.550 5.570 5.400 5.660 3,189,000 17,523,400 5.4950 3.623 3.610 3.623 3.512 3.681 4,902,870 3.5741 -1.76%
2022-06-02 0 5.670 5.650 5.670 5.310 5.690 2,923,000 16,283,020 5.5707 3.688 3.675 3.688 3.454 3.701 4,493,913 3.6233 4.42%
2022-06-01 0 5.430 5.420 5.430 5.340 5.620 6,351,000 34,657,965 5.4571 3.532 3.525 3.532 3.473 3.655 9,764,230 3.5495 -4.74%
2022-05-31 0 5.700 5.690 5.700 5.450 5.740 4,793,000 27,079,887 5.6499 3.707 3.701 3.707 3.545 3.733 7,368,911 3.6749 3.07%
2022-05-30 0 5.530 5.500 5.540 5.400 5.580 1,687,000 9,240,357 5.4774 3.597 3.577 3.603 3.512 3.629 2,593,648 3.5627 -0.90%
2022-05-27 0 5.580 5.560 5.580 5.470 5.600 1,593,000 8,845,575 5.5528 3.629 3.616 3.629 3.558 3.642 2,449,129 3.6117 2.39%
2022-05-26 0 5.450 5.420 5.450 5.320 5.450 2,108,000 11,371,050 5.3942 3.545 3.525 3.545 3.460 3.545 3,240,906 3.5086 1.49%
2022-05-25 0 5.370 5.370 5.410 5.250 5.420 2,008,000 10,736,096 5.3467 3.493 3.493 3.519 3.415 3.525 3,087,163 3.4777 -0.74%
2022-05-24 0 5.410 5.400 5.410 5.390 5.570 1,432,000 7,809,030 5.4532 3.519 3.512 3.519 3.506 3.623 2,201,602 3.5470 0.19%
2022-05-23 0 5.400 5.400 5.420 5.380 5.560 1,928,000 10,444,737 5.4174 3.512 3.512 3.525 3.499 3.616 2,964,169 3.5237 -3.40%
2022-05-20 0 5.590 5.580 5.590 5.450 5.650 1,432,000 7,921,380 5.5317 3.636 3.629 3.636 3.545 3.675 2,201,602 3.5980 0.54%
2022-05-19 0 5.560 5.530 5.560 5.470 5.670 2,910,000 16,113,045 5.5371 3.616 3.597 3.616 3.558 3.688 4,473,927 3.6015 -3.14%
2022-05-18 0 5.740 5.710 5.740 5.600 5.810 2,616,000 14,887,560 5.6910 3.733 3.714 3.733 3.642 3.779 4,021,922 3.7016 -0.86%
2022-05-17 0 5.790 5.740 5.790 5.710 5.880 2,041,000 11,814,658 5.7887 3.766 3.733 3.766 3.714 3.825 3,137,898 3.7651 0.52%
2022-05-16 0 5.760 5.720 5.760 5.520 5.780 2,746,000 15,585,348 5.6757 3.747 3.720 3.747 3.590 3.760 4,221,788 3.6916 3.60%
2022-05-13 0 5.560 5.550 5.560 5.400 5.620 2,955,000 16,345,936 5.5316 3.616 3.610 3.616 3.512 3.655 4,543,111 3.5980 3.54%
2022-05-12 0 5.370 5.330 5.370 5.230 5.540 4,187,091 22,248,532 5.3136 3.493 3.467 3.493 3.402 3.603 6,437,367 3.4562 -1.47%
2022-05-11 0 5.450 5.440 5.450 5.370 5.670 3,494,945 19,237,807 5.5045 3.545 3.538 3.545 3.493 3.688 5,373,240 3.5803 -0.91%
2022-05-10 0 5.500 5.460 5.500 5.180 5.500 6,097,659 32,929,673 5.4004 3.577 3.551 3.577 3.369 3.577 9,374,735 3.5126 -0.36%
2022-05-06 0 5.520 5.520 5.530 5.460 5.610 1,848,271 10,283,910 5.5641 3.590 3.590 3.597 3.551 3.649 2,841,591 3.6191 -4.00%
2022-05-05 0 5.750 5.720 5.750 5.700 5.920 2,106,000 12,222,934 5.8039 3.740 3.720 3.740 3.707 3.851 3,237,831 3.7750 1.41%
2022-05-04 0 5.670 5.670 5.720 5.660 5.990 1,480,000 8,556,890 5.7817 3.688 3.688 3.720 3.681 3.896 2,275,399 3.7606 -5.34%
2022-05-03 0 5.990 5.960 5.990 5.800 6.020 999,000 5,912,370 5.9183 3.896 3.877 3.896 3.773 3.916 1,535,894 3.8495 0.34%
2022-04-29 0 5.970 5.960 5.970 5.680 5.980 3,029,580 17,819,917 5.8820 3.883 3.877 3.883 3.694 3.890 4,657,773 3.8258 -0.33%
2022-04-28 0 5.990 5.950 5.990 5.780 5.990 4,038,000 23,846,520 5.9055 3.896 3.870 3.896 3.760 3.896 6,208,150 3.8412 3.10%
2022-04-27 0 5.810 5.800 5.810 5.450 5.850 4,924,000 28,086,571 5.7040 3.779 3.773 3.779 3.545 3.805 7,570,314 3.7101 6.22%
2022-04-26 0 5.470 5.460 5.470 5.370 5.720 3,364,800 18,593,770 5.5260 3.558 3.551 3.558 3.493 3.720 5,173,151 3.5943 1.11%
2022-04-25 0 5.410 5.400 5.410 5.330 5.580 4,289,000 23,320,198 5.4372 3.519 3.512 3.519 3.467 3.629 6,594,045 3.5366 -5.91%
2022-04-22 0 5.750 5.750 5.760 5.510 5.760 5,155,000 29,047,679 5.6349 3.740 3.740 3.747 3.584 3.747 7,925,461 3.6651 -0.17%
2022-04-21 0 5.760 5.760 5.770 5.650 5.940 4,599,000 26,373,135 5.7345 3.747 3.747 3.753 3.675 3.864 7,070,649 3.7299 -2.04%
2022-04-20 0 5.880 5.850 5.900 5.760 6.100 5,521,000 32,464,214 5.8801 3.825 3.805 3.838 3.747 3.968 8,488,161 3.8246 -1.18%
2022-04-19 0 5.950 5.950 5.960 5.610 6.240 12,355,000 72,013,372 5.8287 3.870 3.870 3.877 3.649 4.059 18,994,971 3.7912 -5.10%
2022-04-14 0 6.270 6.260 6.270 6.130 6.300 2,061,000 12,812,460 6.2166 4.078 4.072 4.078 3.987 4.098 3,168,647 4.0435 1.13%
2022-04-13 0 6.200 6.170 6.200 6.130 6.300 2,414,000 14,993,166 6.2109 4.033 4.013 4.033 3.987 4.098 3,711,360 4.0398 -1.43%
2022-04-12 0 6.290 6.280 6.290 6.200 6.730 6,071,000 38,523,754 6.3455 4.091 4.085 4.091 4.033 4.377 9,333,749 4.1274 -1.56%
2022-04-11 0 6.390 6.370 6.390 6.070 6.800 8,575,999 54,245,580 6.3253 4.156 4.143 4.156 3.948 4.423 13,185,014 4.1142 -6.58%
2022-04-08 0 6.840 6.800 6.850 6.730 7.050 4,448,000 30,456,620 6.8473 4.449 4.423 4.455 4.377 4.586 6,838,497 4.4537 -0.44%
2022-04-07 0 6.870 6.740 6.870 6.600 6.990 2,795,347 19,077,805 6.8248 4.468 4.384 4.468 4.293 4.547 4,297,656 4.4391 1.78%
2022-04-06 0 6.750 6.740 6.750 6.650 7.080 3,781,591 25,912,747 6.8523 4.390 4.384 4.390 4.325 4.605 5,813,938 4.4570 -2.74%
2022-04-04 0 6.940 6.930 6.940 6.610 6.990 2,049,000 14,095,640 6.8793 4.514 4.508 4.514 4.299 4.547 3,150,198 4.4745 3.89%
2022-04-01 0 6.680 6.660 6.680 6.550 6.740 910,338 6,044,622 6.6400 4.345 4.332 4.345 4.260 4.384 1,399,583 4.3189 -0.45%
2022-03-31 0 6.710 6.710 6.720 6.640 7.130 3,635,000 24,625,617 6.7746 4.364 4.364 4.371 4.319 4.638 5,588,565 4.4064 -3.73%
2022-03-30 0 6.970 6.970 7.020 6.800 7.150 5,708,056 40,129,748 7.0304 4.534 4.534 4.566 4.423 4.651 8,775,747 4.5728 2.50%
2022-03-29 0 6.800 6.790 6.800 6.720 7.120 8,732,000 60,368,420 6.9135 4.423 4.416 4.423 4.371 4.631 13,424,855 4.4968 -1.02%
2022-03-28 0 6.870 6.870 6.880 6.560 6.920 5,174,195 35,298,389 6.8220 4.468 4.468 4.475 4.267 4.501 7,954,972 4.4373 3.78%
2022-03-25 0 6.620 6.620 6.650 6.370 6.810 10,628,000 70,359,090 6.6202 4.306 4.306 4.325 4.143 4.429 16,339,826 4.3060 4.42%
2022-03-24 0 6.340 6.330 6.340 6.240 6.830 6,732,264 43,839,529 6.5119 4.124 4.117 4.124 4.059 4.442 10,350,397 4.2355 -0.94%
2022-03-23 0 6.400 6.400 6.420 6.300 6.700 6,875,000 44,179,715 6.4261 4.163 4.163 4.176 4.098 4.358 10,569,844 4.1798 -3.03%
2022-03-22 0 6.600 6.570 6.600 6.000 6.670 6,007,264 39,096,995 6.5083 4.293 4.273 4.293 3.903 4.338 9,235,759 4.2332 10.00%
2022-03-21 0 6.000 5.990 6.000 5.700 6.300 5,414,470 32,213,763 5.9496 3.903 3.896 3.903 3.707 4.098 8,324,379 3.8698 0.84%
2022-03-18 0 5.950 5.920 5.950 5.650 5.970 3,545,885 20,660,278 5.8266 3.870 3.851 3.870 3.675 3.883 5,451,557 3.7898 -0.67%
2022-03-17 0 5.990 5.970 5.990 5.320 6.010 15,369,000 87,861,583 5.7168 3.896 3.883 3.896 3.460 3.909 23,628,790 3.7184 16.31%
2022-03-16 0 5.150 5.120 5.150 4.610 5.170 11,881,170 58,387,274 4.9143 3.350 3.330 3.350 2.999 3.363 18,266,489 3.1964 10.75%
2022-03-15 0 4.650 4.620 4.650 4.430 4.990 9,355,000 44,604,876 4.7680 3.025 3.005 3.025 2.881 3.246 14,382,675 3.1013 -5.10%
2022-03-14 0 4.900 4.880 4.900 4.860 5.380 6,579,415 33,101,969 5.0311 3.187 3.174 3.187 3.161 3.499 10,115,402 3.2724 -9.76%
2022-03-11 0 5.430 5.390 5.430 5.160 5.710 5,534,000 29,842,090 5.3925 3.532 3.506 3.532 3.356 3.714 8,508,148 3.5075 -4.90%
2022-03-10 0 5.710 5.690 5.710 5.640 5.920 2,261,600 12,980,754 5.7396 3.714 3.701 3.714 3.668 3.851 3,477,056 3.7333 1.96%
2022-03-09 0 5.600 5.600 5.610 5.350 5.690 6,214,009 34,214,754 5.5061 3.642 3.642 3.649 3.480 3.701 9,553,615 3.5813 0.00%
2022-03-08 0 5.600 5.590 5.600 5.550 5.950 9,496,000 54,161,435 5.7036 3.642 3.636 3.642 3.610 3.870 14,599,453 3.7098 -6.04%
2022-03-07 0 5.960 5.940 5.960 5.850 6.350 3,935,000 23,574,535 5.9910 3.877 3.864 3.877 3.805 4.130 6,049,794 3.8967 -5.40%
2022-03-04 0 6.300 6.300 6.310 6.190 6.510 2,618,000 16,615,800 6.3468 4.098 4.098 4.104 4.026 4.234 4,024,997 4.1282 -1.87%
2022-03-03 0 6.420 6.410 6.420 6.160 6.550 4,359,000 28,165,753 6.4615 4.176 4.169 4.176 4.007 4.260 6,701,665 4.2028 3.38%
2022-03-02 0 6.210 6.200 6.210 6.160 6.490 3,158,000 19,888,105 6.2977 4.039 4.033 4.039 4.007 4.221 4,855,210 4.0962 -2.97%
2022-03-01 0 6.400 6.390 6.400 6.310 6.550 2,603,700 16,801,530 6.4529 4.163 4.156 4.163 4.104 4.260 4,003,011 4.1972 0.63%
2022-02-28 0 6.360 6.350 6.360 6.220 6.580 4,296,154 27,340,921 6.3640 4.137 4.130 4.137 4.046 4.280 6,605,044 4.1394 -0.62%
2022-02-25 0 6.400 6.380 6.400 6.230 6.580 5,540,000 35,742,085 6.4516 4.163 4.150 4.163 4.052 4.280 8,517,372 4.1964 2.56%
2022-02-24 0 6.240 6.240 6.250 6.130 6.880 11,443,000 73,546,337 6.4272 4.059 4.059 4.065 3.987 4.475 17,592,833 4.1805 -6.17%
2022-02-23 0 6.650 6.610 6.650 6.610 6.810 2,965,327 19,859,959 6.6974 4.325 4.299 4.325 4.299 4.429 4,558,988 4.3562 -0.60%
2022-02-22 0 6.690 6.660 6.690 6.550 6.770 3,705,188 24,655,854 6.6544 4.351 4.332 4.351 4.260 4.403 5,696,474 4.3283 -2.62%
2022-02-21 0 6.870 6.810 6.870 6.730 7.000 3,768,000 25,768,130 6.8387 4.468 4.429 4.468 4.377 4.553 5,793,043 4.4481 -0.72%
2022-02-18 0 6.920 6.910 6.940 6.910 7.170 4,159,000 29,144,050 7.0075 4.501 4.495 4.514 4.495 4.664 6,394,179 4.5579 -1.84%
2022-02-17 0 7.050 7.020 7.050 6.970 7.200 3,460,000 24,446,150 7.0654 4.586 4.566 4.586 4.534 4.683 5,319,514 4.5956 -1.40%
2022-02-16 0 7.150 7.130 7.150 6.940 7.150 2,507,000 17,775,540 7.0904 4.651 4.638 4.651 4.514 4.651 3,854,342 4.6118 2.14%
2022-02-15 0 7.000 7.000 7.010 6.820 7.170 5,834,000 41,059,910 7.0380 4.553 4.553 4.560 4.436 4.664 8,969,377 4.5778 2.94%
2022-02-14 0 6.800 6.780 6.800 6.710 6.900 2,834,000 19,284,660 6.8047 4.423 4.410 4.423 4.364 4.488 4,357,082 4.4260 1.80%
2022-02-11 0 6.680 6.650 6.680 6.600 6.970 6,935,371 46,457,811 6.6987 4.345 4.325 4.345 4.293 4.534 10,662,660 4.3571 -3.19%
2022-02-10 0 6.900 6.900 6.910 6.880 7.030 5,864,000 40,771,450 6.9528 4.488 4.488 4.495 4.475 4.573 9,015,500 4.5224 0.88%
2022-02-09 0 6.840 6.800 6.840 6.730 6.950 6,496,000 44,409,700 6.8365 4.449 4.423 4.449 4.377 4.521 9,987,157 4.4467 1.48%
2022-02-08 0 6.740 6.730 6.740 6.550 6.760 5,980,160 39,992,911 6.6876 4.384 4.377 4.384 4.260 4.397 9,194,088 4.3499 1.97%
2022-02-07 0 6.610 6.570 6.610 6.420 6.870 9,655,584 64,114,560 6.6402 4.299 4.273 4.299 4.176 4.468 14,844,802 4.3190 2.01%
2022-02-04 0 6.480 6.440 6.480 6.220 6.480 11,983,550 76,583,793 6.3907 4.215 4.189 4.215 4.046 4.215 18,423,891 4.1568 5.37%
2022-01-31 0 6.150 6.130 6.150 5.900 6.200 4,476,000 27,278,159 6.0943 4.000 3.987 4.000 3.838 4.033 6,881,545 3.9640 3.36%
2022-01-28 0 5.950 5.930 5.950 5.810 6.080 7,670,000 45,525,219 5.9355 3.870 3.857 3.870 3.779 3.955 11,792,102 3.8607 1.02%
2022-01-27 0 5.890 5.880 5.890 5.870 6.140 13,242,000 79,138,657 5.9763 3.831 3.825 3.831 3.818 3.994 20,358,673 3.8872 0.17%
2022-01-26 0 5.880 5.850 5.880 5.580 6.000 14,368,625 84,208,860 5.8606 3.825 3.805 3.825 3.629 3.903 22,090,782 3.8119 6.33%
2022-01-25 0 5.530 5.520 5.530 5.310 5.580 9,108,199 50,055,277 5.4956 3.597 3.590 3.597 3.454 3.629 14,003,235 3.5746 2.98%
2022-01-24 0 5.370 5.370 5.380 5.010 5.400 3,074,000 16,424,693 5.3431 3.493 3.493 3.499 3.259 3.512 4,726,066 3.4753 2.48%
2022-01-21 0 5.240 5.230 5.240 5.230 5.390 4,162,000 21,942,005 5.2720 3.408 3.402 3.408 3.402 3.506 6,398,791 3.4291 -2.96%
2022-01-20 0 5.400 5.370 5.400 5.300 5.450 2,372,566 12,717,702 5.3603 3.512 3.493 3.512 3.447 3.545 3,647,659 3.4865 0.93%
2022-01-19 0 5.350 5.320 5.350 5.210 5.400 4,705,887 25,138,151 5.3419 3.480 3.460 3.480 3.389 3.512 7,234,981 3.4745 3.08%
2022-01-18 0 5.190 5.150 5.190 5.060 5.270 3,298,000 17,017,830 5.1600 3.376 3.350 3.376 3.291 3.428 5,070,450 3.3563 1.96%
2022-01-17 0 5.090 5.090 5.100 5.000 5.150 2,002,000 10,128,948 5.0594 3.311 3.311 3.317 3.252 3.350 3,077,939 3.2908 -0.59%
2022-01-14 0 5.120 5.060 5.120 4.860 5.160 1,899,000 9,636,166 5.0743 3.330 3.291 3.330 3.161 3.356 2,919,583 3.3005 0.99%
2022-01-13 0 5.070 5.020 5.070 4.910 5.140 14,206,000 70,709,955 4.9775 3.298 3.265 3.298 3.194 3.343 21,840,757 3.2375 -1.93%
2022-01-12 0 5.170 5.140 5.170 5.100 5.220 10,986,000 56,657,940 5.1573 3.363 3.343 3.363 3.317 3.395 16,890,226 3.3545 0.39%
2022-01-11 0 5.150 5.130 5.150 4.980 5.230 9,014,000 46,083,234 5.1124 3.350 3.337 3.350 3.239 3.402 13,858,411 3.3253 3.41%
2022-01-10 0 4.980 4.920 4.980 4.850 5.070 5,687,715 28,253,077 4.9674 3.239 3.200 3.239 3.155 3.298 8,744,474 3.2310 -0.80%
2022-01-07 0 5.020 5.020 5.030 4.990 5.300 7,471,846 38,293,611 5.1251 3.265 3.265 3.272 3.246 3.447 11,487,454 3.3335 -0.59%
2022-01-06 0 5.050 5.000 5.050 4.870 5.100 7,786,000 38,926,251 4.9995 3.285 3.252 3.285 3.168 3.317 11,970,444 3.2519 0.20%
2022-01-05 0 5.040 5.020 5.040 5.010 5.290 2,908,686 14,792,336 5.0856 3.278 3.265 3.278 3.259 3.441 4,471,907 3.3078 -4.18%
2022-01-04 0 5.260 5.250 5.260 5.010 5.440 9,651,000 50,765,188 5.2601 3.421 3.415 3.421 3.259 3.538 14,837,755 3.4214 1.15%
2022-01-03 0 5.200 5.160 5.200 5.090 5.430 6,270,000 32,451,925 5.1757 3.382 3.356 3.382 3.311 3.532 9,639,698 3.3665 -2.62%
2021-12-31 0 5.340 5.320 5.340 5.110 5.370 3,518,524 18,523,514 5.2646 3.473 3.460 3.473 3.324 3.493 5,409,491 3.4243 2.30%
2021-12-30 0 5.220 5.190 5.220 4.980 5.220 4,339,000 22,211,245 5.1190 3.395 3.376 3.395 3.239 3.395 6,670,917 3.3296 0.77%
2021-12-29 0 5.180 5.170 5.180 5.040 5.190 3,607,000 18,357,410 5.0894 3.369 3.363 3.369 3.278 3.376 5,545,517 3.3103 0.78%
2021-12-28 0 5.140 5.120 5.140 4.950 5.270 5,254,621 26,818,511 5.1038 3.343 3.330 3.343 3.220 3.428 8,078,622 3.3197 3.01%
2021-12-24 0 4.990 4.990 5.010 4.940 5.090 1,426,000 7,136,635 5.0047 3.246 3.246 3.259 3.213 3.311 2,192,378 3.2552 -0.80%
2021-12-23 0 5.030 5.020 5.030 4.790 5.080 5,098,376 25,392,686 4.9805 3.272 3.265 3.272 3.116 3.304 7,838,406 3.2395 3.71%
2021-12-22 0 4.850 4.830 4.850 4.760 4.880 3,107,000 15,006,524 4.8299 3.155 3.142 3.155 3.096 3.174 4,776,801 3.1415 0.62%
2021-12-21 0 4.820 4.800 4.820 4.670 4.840 3,187,120 15,244,618 4.7832 3.135 3.122 3.135 3.038 3.148 4,899,980 3.1112 4.78%
2021-12-20 0 4.600 4.580 4.600 4.580 4.750 2,986,383 13,800,338 4.6211 2.992 2.979 2.992 2.979 3.090 4,591,360 3.0057 -1.92%
2021-12-17 0 4.690 4.690 4.700 4.690 4.870 2,149,000 10,255,915 4.7724 3.051 3.051 3.057 3.051 3.168 3,303,941 3.1041 -2.49%
2021-12-16 0 4.810 4.810 4.830 4.750 4.900 2,358,000 11,311,640 4.7971 3.129 3.129 3.142 3.090 3.187 3,625,264 3.1202 0.21%
2021-12-15 0 4.800 4.770 4.810 4.650 4.930 6,615,000 31,982,060 4.8348 3.122 3.103 3.129 3.025 3.207 10,170,112 3.1447 3.67%
2021-12-14 0 4.630 4.600 4.630 4.440 4.650 3,435,000 15,744,492 4.5835 3.012 2.992 3.012 2.888 3.025 5,281,078 2.9813 0.65%
2021-12-13 0 4.600 4.570 4.600 4.570 4.760 9,843,200 45,057,036 4.5775 2.992 2.972 2.992 2.972 3.096 15,133,249 2.9774 -1.71%
2021-12-10 0 4.680 4.680 4.690 4.670 4.940 8,697,000 41,464,343 4.7677 3.044 3.044 3.051 3.038 3.213 13,371,045 3.1011 0.43%
2021-12-09 0 4.660 4.630 4.660 4.320 4.660 6,717,000 30,263,939 4.5056 3.031 3.012 3.031 2.810 3.031 10,326,930 2.9306 5.91%
2021-12-08 0 4.400 4.380 4.400 4.240 4.500 5,359,000 23,262,205 4.3408 2.862 2.849 2.862 2.758 2.927 8,239,097 2.8234 -1.57%
2021-12-07 0 4.470 4.440 4.470 4.380 4.650 5,096,000 22,664,620 4.4475 2.907 2.888 2.907 2.849 3.025 7,834,753 2.8928 2.05%
2021-12-06 0 4.380 4.370 4.400 4.360 4.480 2,055,000 9,091,785 4.4242 2.849 2.842 2.862 2.836 2.914 3,159,422 2.8777 -2.67%
2021-12-03 0 4.500 4.490 4.500 4.370 4.530 3,375,000 15,146,220 4.4878 2.927 2.920 2.927 2.842 2.946 5,188,833 2.9190 1.12%
2021-12-02 0 4.450 4.440 4.450 4.320 4.490 3,242,000 14,422,735 4.4487 2.894 2.888 2.894 2.810 2.920 4,984,354 2.8936 2.06%
2021-12-01 0 4.360 4.360 4.370 4.340 4.520 3,979,000 17,533,435 4.4065 2.836 2.836 2.842 2.823 2.940 6,117,441 2.8661 -3.54%
2021-11-30 0 4.520 4.510 4.520 4.270 4.530 6,177,000 27,097,540 4.3868 2.940 2.933 2.940 2.777 2.946 9,496,717 2.8534 1.12%
2021-11-29 0 4.470 4.470 4.480 4.310 4.540 3,529,000 15,754,870 4.4644 2.907 2.907 2.914 2.803 2.953 5,425,597 2.9038 0.22%
2021-11-26 0 4.460 4.450 4.460 4.400 4.660 5,656,000 25,355,214 4.4829 2.901 2.894 2.901 2.862 3.031 8,695,715 2.9158 -0.89%
2021-11-25 0 4.500 4.460 4.500 4.350 4.600 10,163,100 45,625,781 4.4894 2.927 2.901 2.927 2.829 2.992 15,625,074 2.9200 5.39%
2021-11-24 0 4.270 4.270 4.310 4.240 4.500 5,116,000 22,339,130 4.3665 2.777 2.777 2.803 2.758 2.927 7,865,501 2.8401 0.00%
2021-11-23 0 4.270 4.270 4.280 3.870 4.270 12,244,000 50,773,435 4.1468 2.777 2.777 2.784 2.517 2.777 18,824,316 2.6972 9.49%
2021-11-22 0 3.900 3.900 3.910 3.740 4.030 15,145,000 58,145,770 3.8393 2.537 2.537 2.543 2.433 2.621 23,284,405 2.4972 1.83%
2021-11-19 0 3.830 3.830 3.840 3.700 3.850 2,439,000 9,228,050 3.7835 2.491 2.491 2.498 2.407 2.504 3,749,796 2.4609 3.79%
2021-11-18 0 3.690 3.690 3.730 3.690 3.830 1,570,000 5,868,530 3.7379 2.400 2.400 2.426 2.400 2.491 2,413,768 2.4313 -3.15%
2021-11-17 0 3.810 3.790 3.810 3.750 3.900 2,435,189 9,233,590 3.7917 2.478 2.465 2.478 2.439 2.537 3,743,937 2.4663 -1.80%
2021-11-16 0 3.880 3.860 3.880 3.570 3.880 5,438,000 20,578,940 3.7843 2.524 2.511 2.524 2.322 2.524 8,360,554 2.4614 6.59%
2021-11-15 0 3.640 3.630 3.640 3.610 3.700 1,346,057 4,899,665 3.6400 2.368 2.361 2.368 2.348 2.407 2,069,471 2.3676 -1.36%
2021-11-12 0 3.690 3.680 3.690 3.650 3.780 2,156,000 7,994,220 3.7079 2.400 2.394 2.400 2.374 2.459 3,314,703 2.4117 -1.07%
2021-11-11 0 3.730 3.720 3.740 3.550 3.800 4,337,000 15,967,160 3.6816 2.426 2.420 2.433 2.309 2.472 6,667,842 2.3947 3.61%
2021-11-10 0 3.600 3.600 3.610 3.340 3.610 4,900,000 17,141,700 3.4983 2.342 2.342 2.348 2.172 2.348 7,533,416 2.2754 3.15%
2021-11-09 0 3.490 3.490 3.500 3.430 3.590 2,452,528 8,511,335 3.4704 2.270 2.270 2.277 2.231 2.335 3,770,595 2.2573 -0.85%
2021-11-08 0 3.520 3.510 3.530 3.480 3.600 5,345,000 18,846,495 3.5260 2.290 2.283 2.296 2.264 2.342 8,217,573 2.2934 0.28%
2021-11-05 0 3.510 3.500 3.510 3.500 3.620 4,273,000 15,170,770 3.5504 2.283 2.277 2.283 2.277 2.355 6,569,446 2.3093 -3.31%
2021-11-04 0 3.630 3.630 3.640 3.560 3.670 3,633,830 13,082,211 3.6001 2.361 2.361 2.368 2.316 2.387 5,586,766 2.3416 0.00%
2021-11-03 0 3.630 3.630 3.640 3.510 3.640 4,695,000 16,753,195 3.5683 2.361 2.361 2.368 2.283 2.368 7,218,243 2.3210 2.25%
2021-11-02 0 3.550 3.540 3.550 3.550 3.700 2,374,000 8,546,770 3.6002 2.309 2.303 2.309 2.309 2.407 3,649,863 2.3417 -3.27%
2021-11-01 0 3.670 3.630 3.670 3.630 3.810 1,776,283 6,515,952 3.6683 2.387 2.361 2.387 2.361 2.478 2,730,914 2.3860 -4.43%
2021-10-29 0 3.840 3.830 3.840 3.700 3.840 2,805,000 10,614,592 3.7842 2.498 2.491 2.498 2.407 2.498 4,312,496 2.4614 1.05%
2021-10-28 0 3.800 3.750 3.800 3.740 3.840 1,891,000 7,158,591 3.7856 2.472 2.439 2.472 2.433 2.498 2,907,284 2.4623 0.80%
2021-10-27 0 3.770 3.770 3.780 3.760 3.960 3,031,000 11,545,871 3.8093 2.452 2.452 2.459 2.446 2.576 4,659,956 2.4777 -4.31%
2021-10-26 0 3.940 3.920 3.940 3.800 3.950 2,922,000 11,299,490 3.8670 2.563 2.550 2.563 2.472 2.569 4,492,376 2.5153 0.00%
2021-10-25 0 3.940 3.930 3.940 3.710 4.040 7,234,200 28,504,620 3.9403 2.563 2.556 2.563 2.413 2.628 11,122,090 2.5629 4.79%
2021-10-22 0 3.760 3.750 3.760 3.750 3.920 5,121,000 19,645,020 3.8362 2.446 2.439 2.446 2.439 2.550 7,873,189 2.4952 -3.09%
2021-10-21 0 3.880 3.880 3.890 3.700 3.910 11,909,000 45,798,997 3.8457 2.524 2.524 2.530 2.407 2.543 18,309,276 2.5014 4.86%
2021-10-20 0 3.700 3.680 3.700 3.490 3.700 4,220,000 15,281,104 3.6211 2.407 2.394 2.407 2.270 2.407 6,487,962 2.3553 3.64%
2021-10-19 0 3.570 3.570 3.580 3.480 3.600 4,087,641 14,412,377 3.5258 2.322 2.322 2.329 2.264 2.342 6,284,469 2.2933 2.00%
2021-10-18 0 3.500 3.490 3.500 3.380 3.590 7,583,000 26,315,805 3.4704 2.277 2.270 2.277 2.198 2.335 11,658,346 2.2573 1.74%
2021-10-15 0 3.440 3.430 3.440 3.300 3.480 9,561,000 32,233,005 3.3713 2.237 2.231 2.237 2.146 2.264 14,699,386 2.1928 3.30%
2021-10-12 0 3.330 3.310 3.330 3.240 3.400 3,934,000 13,078,145 3.3244 2.166 2.153 2.166 2.107 2.211 6,048,257 2.1623 2.46%
2021-10-11 0 3.250 3.240 3.250 3.220 3.300 2,320,000 7,551,480 3.2549 2.114 2.107 2.114 2.094 2.146 3,566,842 2.1171 -0.31%
2021-10-08 0 3.260 3.260 3.270 3.210 3.360 1,997,000 6,512,870 3.2613 2.120 2.120 2.127 2.088 2.185 3,070,251 2.1213 -1.21%
2021-10-07 0 3.300 3.290 3.300 3.170 3.360 2,575,100 8,446,617 3.2801 2.146 2.140 2.146 2.062 2.185 3,959,041 2.1335 5.10%
2021-10-06 0 3.140 3.140 3.150 3.130 3.310 2,282,000 7,308,830 3.2028 2.042 2.042 2.049 2.036 2.153 3,508,419 2.0832 -4.27%
2021-10-05 0 3.280 3.250 3.280 3.200 3.280 2,686,000 8,689,960 3.2353 2.133 2.114 2.133 2.081 2.133 4,129,542 2.1043 1.86%
2021-10-04 0 3.220 3.220 3.230 3.170 3.270 3,114,000 10,050,830 3.2276 2.094 2.094 2.101 2.062 2.127 4,787,563 2.0994 -0.62%
2021-09-30 0 3.240 3.230 3.240 3.180 3.240 1,771,000 5,685,735 3.2105 2.107 2.101 2.107 2.068 2.107 2,722,792 2.0882 2.21%
2021-09-29 0 3.170 3.170 3.180 3.130 3.290 2,059,000 6,550,840 3.1816 2.062 2.062 2.068 2.036 2.140 3,165,572 2.0694 -3.35%
2021-09-28 0 3.280 3.270 3.280 3.090 3.310 2,753,000 8,917,926 3.2393 2.133 2.127 2.133 2.010 2.153 4,232,550 2.1070 6.15%
2021-09-27 0 3.090 3.070 3.090 3.060 3.230 2,498,000 7,796,190 3.1210 2.010 1.997 2.010 1.990 2.101 3,840,505 2.0300 -4.63%
2021-09-24 0 3.240 3.230 3.240 3.180 3.360 1,505,000 4,890,725 3.2497 2.107 2.101 2.107 2.068 2.185 2,313,835 2.1137 -3.28%
2021-09-23 0 3.350 3.340 3.350 3.310 3.440 1,525,000 5,113,470 3.3531 2.179 2.172 2.179 2.153 2.237 2,344,584 2.1810 -0.89%
2021-09-21 0 3.380 3.360 3.380 3.250 3.380 1,449,688 4,813,304 3.3202 2.198 2.185 2.198 2.114 2.198 2,228,797 2.1596 4.00%
2021-09-20 0 3.250 3.230 3.250 3.200 3.440 2,287,000 7,456,960 3.2606 2.114 2.101 2.114 2.081 2.237 3,516,107 2.1208 -5.25%
2021-09-17 0 3.430 3.400 3.430 3.260 3.430 4,048,715 13,552,517 3.3474 2.231 2.211 2.231 2.120 2.231 6,224,623 2.1772 3.31%
2021-09-16 0 3.320 3.290 3.320 3.200 3.430 3,884,000 12,735,080 3.2789 2.159 2.140 2.159 2.081 2.231 5,971,385 2.1327 -2.35%
2021-09-15 0 3.400 3.390 3.400 3.380 3.490 1,640,000 5,625,700 3.4303 2.211 2.205 2.211 2.198 2.270 2,521,388 2.2312 -2.58%
2021-09-14 0 3.490 3.450 3.490 3.440 3.620 2,807,000 9,849,510 3.5089 2.270 2.244 2.270 2.237 2.355 4,315,571 2.2823 -3.32%
2021-09-13 0 3.610 3.600 3.610 3.560 3.650 1,517,000 5,468,560 3.6049 2.348 2.342 2.348 2.316 2.374 2,332,284 2.3447 0.28%
2021-09-10 0 3.600 3.590 3.600 3.410 3.710 7,939,310 28,291,912 3.5635 2.342 2.335 2.342 2.218 2.413 12,206,148 2.3178 -3.23%
2021-09-09 0 3.720 3.710 3.720 3.640 3.810 3,125,000 11,651,000 3.7283 2.420 2.413 2.420 2.368 2.478 4,804,475 2.4250 1.92%
2021-09-08 0 3.650 3.620 3.650 3.600 3.770 2,998,113 11,026,997 3.6780 2.374 2.355 2.374 2.342 2.452 4,609,394 2.3923 -1.35%
2021-09-07 0 3.700 3.700 3.710 3.670 3.900 2,188,000 8,218,000 3.7559 2.407 2.407 2.413 2.387 2.537 3,363,901 2.4430 -2.37%
2021-09-06 0 3.790 3.760 3.790 3.690 3.820 2,031,000 7,633,710 3.7586 2.465 2.446 2.465 2.400 2.485 3,122,524 2.4447 -0.79%
2021-09-03 0 3.820 3.800 3.820 3.780 3.880 2,710,000 10,372,670 3.8276 2.485 2.472 2.485 2.459 2.524 4,166,440 2.4896 -1.04%
2021-09-02 0 3.860 3.830 3.860 3.700 3.880 6,089,000 23,255,710 3.8193 2.511 2.491 2.511 2.407 2.524 9,361,423 2.4842 5.75%
2021-09-01 0 3.650 3.650 3.670 3.650 3.760 2,524,000 9,337,220 3.6994 2.374 2.374 2.387 2.374 2.446 3,880,478 2.4062 -3.18%
2021-08-31 0 3.770 3.760 3.770 3.740 3.900 4,048,000 15,405,030 3.8056 2.452 2.446 2.452 2.433 2.537 6,223,524 2.4753 -3.83%
2021-08-30 0 3.920 3.900 3.920 3.720 3.930 4,798,302 18,689,833 3.8951 2.550 2.537 2.550 2.420 2.556 7,377,062 2.5335 4.53%
2021-08-27 0 3.750 3.720 3.750 3.680 3.760 3,176,000 11,825,390 3.7234 2.439 2.420 2.439 2.394 2.446 4,882,884 2.4218 0.27%
2021-08-26 0 3.740 3.700 3.740 3.680 3.830 1,834,000 6,839,050 3.7290 2.433 2.407 2.433 2.394 2.491 2,819,650 2.4255 -1.84%
2021-08-25 0 3.810 3.800 3.810 3.670 3.830 5,286,500 20,053,405 3.7933 2.478 2.472 2.478 2.387 2.491 8,127,633 2.4673 4.10%
2021-08-24 0 3.660 3.650 3.670 3.630 3.770 3,867,000 14,279,880 3.6928 2.381 2.374 2.387 2.361 2.452 5,945,249 2.4019 0.27%
2021-08-23 0 3.650 3.610 3.650 3.590 3.750 3,091,707 11,333,002 3.6656 2.374 2.348 2.374 2.335 2.439 4,753,289 2.3842 1.96%
2021-08-20 0 3.580 3.570 3.580 3.540 3.760 4,062,000 14,789,640 3.6410 2.329 2.322 2.329 2.303 2.446 6,245,048 2.3682 -3.76%
2021-08-19 0 3.720 3.710 3.720 3.570 3.850 7,065,000 25,917,550 3.6684 2.420 2.413 2.420 2.322 2.504 10,861,956 2.3861 -3.12%
2021-08-18 0 3.840 3.810 3.840 3.760 3.890 2,607,000 9,889,723 3.7935 2.498 2.478 2.498 2.446 2.530 4,008,085 2.4674 -1.29%
2021-08-17 0 3.890 3.870 3.890 3.830 3.980 3,127,000 12,146,190 3.8843 2.530 2.517 2.530 2.491 2.589 4,807,549 2.5265 -1.52%
2021-08-16 0 3.950 3.930 3.950 3.890 4.030 2,731,528 10,742,118 3.9326 2.569 2.556 2.569 2.530 2.621 4,199,538 2.5579 0.51%
2021-08-13 0 3.930 3.920 3.930 3.890 4.050 2,877,075 11,364,648 3.9501 2.556 2.550 2.556 2.530 2.634 4,423,307 2.5693 -2.24%
2021-08-12 0 4.020 4.020 4.030 4.020 4.260 2,183,000 8,976,490 4.1120 2.615 2.615 2.621 2.615 2.771 3,356,214 2.6746 -4.51%
2021-08-11 0 4.210 4.200 4.210 3.960 4.330 6,174,400 26,136,456 4.2330 2.738 2.732 2.738 2.576 2.816 9,492,719 2.7533 4.99%
2021-08-10 0 4.010 3.990 4.010 3.870 4.100 6,274,000 25,256,280 4.0255 2.608 2.595 2.608 2.517 2.667 9,645,847 2.6184 3.35%
2021-08-09 0 3.880 3.870 3.880 3.820 3.950 3,394,000 13,204,810 3.8906 2.524 2.517 2.524 2.485 2.569 5,218,044 2.5306 -2.51%
2021-08-06 0 3.980 3.970 3.980 3.870 4.000 3,406,000 13,391,429 3.9317 2.589 2.582 2.589 2.517 2.602 5,236,493 2.5573 -0.50%
2021-08-05 0 4.000 3.990 4.000 3.920 4.170 3,959,000 15,916,710 4.0204 2.602 2.595 2.602 2.550 2.712 6,086,693 2.6150 -2.91%
2021-08-04 0 4.120 4.120 4.130 4.070 4.400 7,555,000 31,551,881 4.1763 2.680 2.680 2.686 2.647 2.862 11,615,298 2.7164 -7.00%
2021-08-03 0 4.430 4.400 4.430 4.330 4.460 4,804,302 21,128,636 4.3979 2.881 2.862 2.881 2.816 2.901 7,386,287 2.8605 0.68%
2021-08-02 0 4.400 4.380 4.400 4.340 4.640 4,649,000 20,586,335 4.4281 2.862 2.849 2.862 2.823 3.018 7,147,521 2.8802 -5.17%
2021-07-30 0 4.640 4.620 4.640 4.580 4.780 12,124,000 56,400,980 4.6520 3.018 3.005 3.018 2.979 3.109 18,639,824 3.0258 0.00%
2021-07-29 0 4.640 4.630 4.640 4.320 4.720 10,702,000 49,240,928 4.6011 3.018 3.012 3.018 2.810 3.070 16,453,596 2.9927 8.16%
2021-07-28 0 4.290 4.290 4.300 3.960 4.290 12,531,861 51,544,109 4.1130 2.790 2.790 2.797 2.576 2.790 19,266,882 2.6753 4.63%
2021-07-27 0 4.100 4.090 4.100 3.980 4.470 8,531,000 35,963,401 4.2156 2.667 2.660 2.667 2.589 2.907 13,115,831 2.7420 -5.09%
2021-07-26 0 4.320 4.320 4.330 4.200 4.630 9,584,000 42,137,140 4.3966 2.810 2.810 2.816 2.732 3.012 14,734,747 2.8597 -5.47%
2021-07-23 0 4.570 4.570 4.580 4.570 4.790 4,207,302 19,724,704 4.6882 2.972 2.972 2.979 2.972 3.116 6,468,440 3.0494 -3.59%
2021-07-22 0 4.740 4.730 4.740 4.620 4.740 1,834,188 8,605,734 4.6918 3.083 3.077 3.083 3.005 3.083 2,819,939 3.0517 2.16%
2021-07-21 0 4.640 4.600 4.640 4.570 4.720 2,390,000 11,046,319 4.6219 3.018 2.992 3.018 2.972 3.070 3,674,462 3.0062 0.65%
2021-07-20 0 4.610 4.610 4.620 4.530 4.790 5,464,000 25,094,015 4.5926 2.999 2.999 3.005 2.946 3.116 8,400,528 2.9872 -3.76%
2021-07-19 0 4.790 4.760 4.790 4.750 5.020 4,666,000 22,534,434 4.8295 3.116 3.096 3.116 3.090 3.265 7,173,657 3.1413 -4.20%
2021-07-16 0 5.000 4.930 5.000 4.930 5.080 3,863,000 19,284,390 4.9921 3.252 3.207 3.252 3.207 3.304 5,939,099 3.2470 -0.99%
2021-07-15 0 5.050 5.020 5.050 4.880 5.070 3,849,000 19,144,760 4.9740 3.285 3.265 3.285 3.174 3.298 5,917,575 3.2352 1.00%
2021-07-14 0 5.000 4.970 5.000 4.940 5.100 2,917,100 14,590,750 5.0018 3.252 3.233 3.252 3.213 3.317 4,484,842 3.2533 -0.20%
2021-07-13 0 5.010 5.000 5.010 4.990 5.190 3,603,000 18,370,275 5.0986 3.259 3.252 3.259 3.246 3.376 5,539,367 3.3163 -0.60%
2021-07-12 0 5.040 4.980 5.040 4.820 5.040 4,317,452 21,389,935 4.9543 3.278 3.239 3.278 3.135 3.278 6,637,788 3.2224 3.28%
2021-07-09 0 4.880 4.800 4.880 4.690 5.070 4,155,953 20,055,026 4.8256 3.174 3.122 3.174 3.051 3.298 6,389,495 3.1388 0.21%
2021-07-08 0 4.870 4.870 4.920 4.860 5.080 5,700,283 28,147,534 4.9379 3.168 3.168 3.200 3.161 3.304 8,763,797 3.2118 -1.02%
2021-07-07 0 4.920 4.900 4.920 4.820 4.970 4,994,886 24,391,807 4.8834 3.200 3.187 3.200 3.135 3.233 7,679,297 3.1763 1.03%
2021-07-06 0 4.870 4.870 4.920 4.840 5.090 5,153,000 25,323,340 4.9143 3.168 3.168 3.200 3.148 3.311 7,922,386 3.1964 -4.32%
2021-07-05 0 5.090 5.070 5.100 5.000 5.290 13,235,000 68,039,730 5.1409 3.311 3.298 3.317 3.252 3.441 20,347,911 3.3438 3.04%
2021-07-02 0 4.940 4.940 4.990 4.890 5.310 9,738,640 48,829,372 5.0140 3.213 3.213 3.246 3.181 3.454 14,972,495 3.2613 -4.82%
2021-06-30 0 5.390 5.380 5.390 5.230 5.470 8,162,000 43,766,428 5.3622 3.376 3.369 3.376 3.276 3.426 13,032,084 3.3584 0.00%
2021-06-29 0 5.390 5.370 5.390 5.200 5.480 6,391,000 34,259,881 5.3606 3.376 3.363 3.376 3.257 3.432 10,204,368 3.3574 3.85%
2021-06-28 0 5.190 5.190 5.200 5.130 5.250 2,520,000 13,007,830 5.1618 3.250 3.250 3.257 3.213 3.288 4,023,628 3.2329 -1.14%
2021-06-25 0 5.250 5.220 5.250 5.170 5.560 9,192,000 48,902,815 5.3201 3.288 3.269 3.288 3.238 3.482 14,676,662 3.3320 -2.23%
2021-06-24 0 5.370 5.360 5.370 4.880 5.380 17,229,942 88,583,367 5.1412 3.363 3.357 3.363 3.056 3.369 27,510,666 3.2200 10.72%
2021-06-23 0 4.850 4.830 4.850 4.740 5.020 9,742,698 47,419,282 4.8672 3.038 3.025 3.038 2.969 3.144 15,555,949 3.0483 2.11%
2021-06-22 0 4.750 4.740 4.760 4.530 4.800 7,079,000 33,358,989 4.7124 2.975 2.969 2.981 2.837 3.006 11,302,882 2.9514 4.86%
2021-06-21 0 4.530 4.530 4.540 4.420 4.690 13,966,943 63,069,263 4.5156 2.837 2.837 2.843 2.768 2.937 22,300,708 2.8281 -3.41%
2021-06-18 0 4.690 4.670 4.690 4.610 4.920 13,664,000 64,486,475 4.7194 2.937 2.925 2.937 2.887 3.081 21,817,005 2.9558 -4.29%
2021-06-17 0 4.900 4.880 4.900 4.830 4.940 5,497,000 26,860,332 4.8864 3.069 3.056 3.069 3.025 3.094 8,776,938 3.0603 1.03%
2021-06-16 0 4.850 4.850 4.860 4.840 5.160 12,574,000 62,626,195 4.9806 3.038 3.038 3.044 3.031 3.232 20,076,626 3.1194 -5.27%
2021-06-15 0 5.120 5.110 5.120 5.020 5.240 7,200,000 36,832,240 5.1156 3.207 3.200 3.207 3.144 3.282 11,496,080 3.2039 -1.16%
2021-06-11 0 5.180 5.180 5.190 5.120 5.260 2,911,000 15,080,750 5.1806 3.244 3.244 3.250 3.207 3.294 4,647,929 3.2446 0.00%
2021-06-10 0 5.180 5.180 5.190 5.160 5.390 6,055,000 31,523,440 5.2062 3.244 3.244 3.250 3.232 3.376 9,667,884 3.2606 -3.18%
2021-06-09 0 5.350 5.340 5.350 5.200 5.370 4,474,000 23,727,660 5.3035 3.351 3.344 3.351 3.257 3.363 7,143,536 3.3216 1.90%
2021-06-08 0 5.250 5.250 5.270 5.190 5.330 4,238,000 22,198,380 5.2379 3.288 3.288 3.301 3.250 3.338 6,766,720 3.2805 -0.94%
2021-06-07 0 5.300 5.300 5.320 5.250 5.400 2,867,000 15,268,800 5.3257 3.319 3.319 3.332 3.288 3.382 4,577,675 3.3355 -1.67%
2021-06-04 0 5.390 5.380 5.390 5.140 5.400 6,417,283 34,259,165 5.3386 3.376 3.369 3.376 3.219 3.382 10,246,333 3.3436 4.26%
2021-06-03 0 5.170 5.170 5.180 5.170 5.430 6,456,000 33,961,230 5.2604 3.238 3.238 3.244 3.238 3.401 10,308,152 3.2946 -4.96%
2021-06-02 0 5.440 5.420 5.440 5.400 5.600 8,862,114 48,916,329 5.5197 3.407 3.395 3.407 3.382 3.507 14,149,941 3.4570 0.93%
2021-06-01 0 5.390 5.380 5.390 5.270 5.550 4,801,000 25,673,780 5.3476 3.376 3.369 3.376 3.301 3.476 7,665,650 3.3492 -1.64%
2021-05-31 0 5.480 5.470 5.480 5.210 5.500 6,191,000 33,568,721 5.4222 3.432 3.426 3.432 3.263 3.445 9,885,032 3.3959 3.20%
2021-05-28 0 5.310 5.310 5.320 5.200 5.670 9,360,377 50,485,154 5.3935 3.326 3.326 3.332 3.257 3.551 14,945,506 3.3779 -3.80%
2021-05-27 0 5.520 5.500 5.520 5.130 5.520 19,700,200 105,978,345 5.3796 3.457 3.445 3.457 3.213 3.457 31,454,872 3.3692 3.95%
2021-05-26 0 5.310 5.290 5.310 4.980 5.400 21,324,000 109,735,440 5.1461 3.326 3.313 3.326 3.119 3.382 34,047,557 3.2230 5.99%
2021-05-25 0 5.010 5.000 5.010 4.950 5.110 9,498,000 47,731,870 5.0255 3.138 3.132 3.138 3.100 3.200 15,165,246 3.1475 0.20%
2021-05-24 0 5.000 5.000 5.010 4.800 5.120 8,917,056 44,653,473 5.0076 3.132 3.132 3.138 3.006 3.207 14,237,665 3.1363 3.09%
2021-05-21 0 4.850 4.840 4.850 4.780 5.210 8,544,500 42,409,855 4.9634 3.038 3.031 3.038 2.994 3.263 13,642,813 3.1086 -5.46%
2021-05-20 0 5.130 5.110 5.130 5.020 5.280 4,691,000 24,027,510 5.1220 3.213 3.200 3.213 3.144 3.307 7,490,015 3.2079 -2.10%
2021-05-18 0 5.240 5.230 5.240 5.080 5.270 5,043,000 26,356,810 5.2264 3.282 3.276 3.282 3.182 3.301 8,052,046 3.2733 2.95%
2021-05-17 0 5.090 5.080 5.100 5.000 5.290 7,153,000 36,791,330 5.1435 3.188 3.182 3.194 3.132 3.313 11,421,036 3.2214 0.59%
2021-05-14 0 5.060 5.040 5.060 4.990 5.120 4,506,000 22,728,890 5.0441 3.169 3.157 3.169 3.125 3.207 7,194,630 3.1591 1.00%
2021-05-13 0 5.010 5.010 5.020 4.930 5.140 3,954,000 20,027,295 5.0651 3.138 3.138 3.144 3.088 3.219 6,313,264 3.1723 -0.40%
2021-05-12 0 5.030 5.030 5.050 4.950 5.140 3,763,000 18,845,190 5.0080 3.150 3.150 3.163 3.100 3.219 6,008,298 3.1365 -1.37%
2021-05-11 0 5.100 5.080 5.100 4.980 5.200 4,929,861 24,971,912 5.0654 3.194 3.182 3.194 3.119 3.257 7,871,400 3.1725 -0.97%
2021-05-10 0 5.150 5.100 5.150 4.910 5.250 10,365,773 52,820,908 5.0957 3.225 3.194 3.225 3.075 3.288 16,550,799 3.1914 6.19%
2021-05-07 0 4.850 4.830 4.850 4.780 5.360 18,479,075 94,625,816 5.1207 3.038 3.025 3.038 2.994 3.357 29,505,129 3.2071 -2.61%
2021-05-06 0 4.980 4.960 4.980 4.530 5.010 8,395,000 40,800,440 4.8601 3.119 3.106 3.119 2.837 3.138 13,404,110 3.0439 8.73%
2021-05-05 0 4.580 4.570 4.580 4.400 4.750 6,545,000 29,975,450 4.5799 2.868 2.862 2.868 2.756 2.975 10,450,256 2.8684 -2.76%
2021-05-04 0 4.710 4.690 4.710 4.590 4.770 4,614,000 21,609,200 4.6834 2.950 2.937 2.950 2.875 2.987 7,367,071 2.9332 0.86%
2021-05-03 0 4.670 4.670 4.680 4.650 4.880 4,487,000 21,300,550 4.7472 2.925 2.925 2.931 2.912 3.056 7,164,293 2.9732 -6.22%
2021-04-30 0 4.980 4.940 4.980 4.680 5.080 11,876,000 57,748,490 4.8626 3.119 3.094 3.119 2.931 3.182 18,962,145 3.0455 -0.40%
2021-04-29 0 5.000 4.940 5.000 4.610 5.010 17,308,292 82,826,194 4.7853 3.132 3.094 3.132 2.887 3.138 27,635,765 2.9971 3.95%
2021-04-28 0 4.810 4.810 4.850 4.800 5.080 11,446,075 56,221,238 4.9118 3.013 3.013 3.038 3.006 3.182 18,275,694 3.0763 -2.63%
2021-04-27 0 4.940 4.940 4.950 4.480 4.960 14,779,471 70,302,830 4.7568 3.094 3.094 3.100 2.806 3.106 23,598,053 2.9792 7.86%
2021-04-26 0 4.580 4.540 4.580 4.240 4.680 16,791,028 76,380,634 4.5489 2.868 2.843 2.868 2.656 2.931 26,809,861 2.8490 8.02%
2021-04-23 0 4.240 4.230 4.240 4.150 4.260 6,512,216 27,461,996 4.2170 2.656 2.649 2.656 2.599 2.668 10,397,911 2.6411 0.71%
2021-04-22 0 4.210 4.200 4.210 3.910 4.280 27,291,000 112,634,840 4.1272 2.637 2.630 2.637 2.449 2.681 43,574,933 2.5849 7.95%
2021-04-21 0 3.900 3.880 3.900 3.510 3.950 29,515,824 113,568,585 3.8477 2.443 2.430 2.443 2.198 2.474 47,127,260 2.4098 10.48%
2021-04-20 0 3.530 3.510 3.520 3.450 3.650 2,877,300 10,250,534 3.5626 2.211 2.198 2.205 2.161 2.286 4,594,121 2.2312 1.44%
2021-04-19 0 3.480 3.480 3.490 3.470 3.600 5,096,773 17,926,039 3.5171 2.180 2.180 2.186 2.173 2.255 8,137,904 2.2028 -3.33%
2021-04-16 0 3.600 3.590 3.600 3.350 3.740 11,526,000 41,243,078 3.5783 2.255 2.248 2.255 2.098 2.342 18,403,308 2.2411 4.05%
2021-04-15 0 3.460 3.460 3.480 3.380 3.490 1,997,000 6,861,280 3.4358 2.167 2.167 2.180 2.117 2.186 3,188,566 2.1518 -0.57%
2021-04-14 0 3.480 3.460 3.480 3.330 3.510 3,984,000 13,607,044 3.4154 2.180 2.167 2.180 2.086 2.198 6,361,164 2.1391 -0.57%
2021-04-13 0 3.500 3.460 3.500 3.440 3.540 1,694,000 5,889,280 3.4766 2.192 2.167 2.192 2.154 2.217 2,704,772 2.1774 0.57%
2021-04-12 0 3.480 3.480 3.490 3.460 3.660 3,692,000 12,987,790 3.5178 2.180 2.180 2.186 2.167 2.292 5,894,934 2.2032 -3.87%
2021-04-09 0 3.620 3.620 3.630 3.610 3.750 3,172,000 11,558,265 3.6438 2.267 2.267 2.273 2.261 2.349 5,064,662 2.2821 -2.43%
2021-04-08 0 3.710 3.710 3.720 3.600 3.710 5,024,566 18,498,423 3.6816 2.324 2.324 2.330 2.255 2.324 8,022,613 2.3058 1.37%
2021-04-07 0 3.660 3.640 3.660 3.490 3.800 11,246,000 40,300,900 3.5836 2.292 2.280 2.292 2.186 2.380 17,956,238 2.2444 -1.61%
2021-04-01 0 3.720 3.720 3.730 3.690 3.860 14,279,000 53,546,010 3.7500 2.330 2.330 2.336 2.311 2.418 22,798,962 2.3486 -5.10%
2021-03-31 0 3.920 3.880 3.920 3.630 3.920 13,867,000 52,335,630 3.7741 2.455 2.430 2.455 2.273 2.455 22,141,131 2.3637 3.16%
2021-03-30 0 3.800 3.740 3.800 3.550 3.950 18,894,018 70,386,676 3.7253 2.380 2.342 2.380 2.223 2.474 30,167,659 2.3332 3.26%
2021-03-29 0 3.680 3.660 3.680 3.580 3.740 3,129,377 11,524,527 3.6827 2.305 2.292 2.305 2.242 2.342 4,996,607 2.3065 2.22%
2021-03-26 0 3.600 3.580 3.600 3.510 3.800 3,741,028 13,636,100 3.6450 2.255 2.242 2.255 2.198 2.380 5,973,216 2.2829 -3.23%
2021-03-25 0 3.720 3.710 3.720 3.650 3.760 4,587,000 16,976,270 3.7010 2.330 2.324 2.330 2.286 2.355 7,323,961 2.3179 -0.53%
2021-03-24 0 3.740 3.730 3.740 3.510 3.830 15,359,000 57,130,650 3.7197 2.342 2.336 2.342 2.198 2.399 24,523,374 2.3296 3.31%
2021-03-23 0 3.620 3.620 3.630 3.550 3.930 13,844,000 51,844,080 3.7449 2.267 2.267 2.273 2.223 2.461 22,104,407 2.3454 3.13%
2021-03-22 0 3.510 3.500 3.510 3.380 3.630 5,160,000 18,165,850 3.5205 2.198 2.192 2.198 2.117 2.273 8,238,857 2.2049 1.15%
2021-03-19 0 3.470 3.470 3.480 3.410 3.550 3,055,000 10,535,990 3.4488 2.173 2.173 2.180 2.136 2.223 4,877,851 2.1600 -0.86%
2021-03-18 0 3.500 3.450 3.500 3.300 3.520 13,548,100 47,074,660 3.4746 2.192 2.161 2.192 2.067 2.205 21,631,950 2.1762 5.11%
2021-03-17 0 3.330 3.320 3.330 3.320 3.480 2,245,509 7,579,929 3.3756 2.086 2.079 2.086 2.079 2.180 3,585,354 2.1141 -4.03%
2021-03-16 0 3.470 3.460 3.470 3.280 3.470 13,739,198 46,859,962 3.4107 2.173 2.167 2.173 2.054 2.173 21,937,072 2.1361 5.47%
2021-03-15 0 3.290 3.290 3.300 3.210 3.310 3,567,000 11,752,900 3.2949 2.061 2.061 2.067 2.010 2.073 5,695,350 2.0636 0.61%
2021-03-12 0 3.270 3.250 3.270 3.030 3.320 14,930,000 48,169,820 3.2264 2.048 2.035 2.048 1.898 2.079 23,838,399 2.0207 7.92%
2021-03-11 0 3.030 3.000 3.030 2.920 3.090 5,229,000 15,792,140 3.0201 1.898 1.879 1.898 1.829 1.935 8,349,028 1.8915 5.21%
2021-03-10 0 2.880 2.870 2.880 2.820 2.910 2,373,000 6,821,650 2.8747 1.804 1.797 1.804 1.766 1.823 3,788,916 1.8004 2.86%
2021-03-09 0 2.800 2.770 2.800 2.740 2.860 2,022,000 5,647,090 2.7928 1.754 1.735 1.754 1.716 1.791 3,228,482 1.7491 1.45%
2021-03-08 0 2.760 2.760 2.770 2.760 2.920 3,584,000 10,098,460 2.8177 1.729 1.729 1.735 1.729 1.829 5,722,493 1.7647 -2.82%
2021-03-05 0 2.840 2.830 2.840 2.780 2.940 4,281,000 12,076,050 2.8208 1.779 1.772 1.779 1.741 1.841 6,835,378 1.7667 0.71%
2021-03-04 0 2.820 2.810 2.820 2.810 2.930 3,463,000 9,907,040 2.8608 1.766 1.760 1.766 1.760 1.835 5,529,295 1.7917 -2.42%
2021-03-03 0 2.890 2.890 2.900 2.840 2.910 2,082,000 5,993,370 2.8787 1.810 1.810 1.816 1.779 1.823 3,324,283 1.8029 1.76%
2021-03-02 0 2.840 2.830 2.840 2.820 2.980 3,472,000 9,981,870 2.8750 1.779 1.772 1.779 1.766 1.866 5,543,665 1.8006 -2.74%
2021-03-01 0 2.920 2.910 2.920 2.900 3.050 4,320,000 12,629,430 2.9235 1.829 1.823 1.829 1.816 1.910 6,897,648 1.8310 -2.34%
2021-02-26 0 2.990 2.930 2.990 2.920 3.070 5,312,000 15,898,820 2.9930 1.873 1.835 1.873 1.829 1.923 8,481,552 1.8745 -3.24%
2021-02-25 0 3.090 3.090 3.130 3.060 3.180 3,819,556 11,888,360 3.1125 1.935 1.935 1.960 1.916 1.992 6,098,600 1.9494 1.98%
2021-02-24 0 3.030 3.030 3.040 2.950 3.320 19,130,000 59,059,440 3.0873 1.898 1.898 1.904 1.848 2.079 30,544,446 1.9336 -8.73%
2021-02-23 0 3.320 3.300 3.330 3.310 3.420 7,184,000 24,157,840 3.3627 2.079 2.067 2.086 2.073 2.142 11,470,533 2.1061 -1.19%
2021-02-22 0 3.360 3.360 3.390 3.160 3.400 7,549,000 25,229,510 3.3421 2.104 2.104 2.123 1.979 2.129 12,053,321 2.0932 5.33%
2021-02-19 0 3.190 3.170 3.190 3.120 3.260 1,961,000 6,265,540 3.1951 1.998 1.985 1.998 1.954 2.042 3,131,085 2.0011 -1.54%
2021-02-18 0 3.240 3.210 3.240 3.200 3.370 8,672,000 28,416,940 3.2769 2.029 2.010 2.029 2.004 2.111 13,846,390 2.0523 -0.61%
2021-02-17 0 3.260 3.260 3.270 3.200 3.400 4,174,000 13,726,180 3.2885 2.042 2.042 2.048 2.004 2.129 6,664,533 2.0596 -3.26%
2021-02-16 0 3.370 3.350 3.370 3.250 3.420 10,144,000 34,197,290 3.3712 2.111 2.098 2.111 2.035 2.142 16,196,699 2.1114 4.01%
2021-02-11 0 3.240 3.240 3.270 3.240 3.300 431,000 1,413,860 3.2804 2.029 2.029 2.048 2.029 2.067 688,168 2.0545 -0.61%
2021-02-10 0 3.260 3.260 3.270 3.250 3.320 2,361,000 7,761,380 3.2873 2.042 2.042 2.048 2.035 2.079 3,769,756 2.0589 -0.61%
2021-02-09 0 3.280 3.280 3.300 3.230 3.360 3,690,000 12,146,120 3.2916 2.054 2.054 2.067 2.023 2.104 5,891,741 2.0616 -0.61%
2021-02-08 0 3.300 3.270 3.290 3.180 3.320 1,874,000 6,136,830 3.2747 2.067 2.048 2.061 1.992 2.079 2,992,174 2.0510 1.23%
2021-02-05 0 3.260 3.250 3.260 3.150 3.290 1,534,000 4,947,970 3.2255 2.042 2.035 2.042 1.973 2.061 2,449,304 2.0202 -0.31%
2021-02-04 0 3.270 3.260 3.270 3.120 3.350 5,019,000 16,271,410 3.2420 2.048 2.042 2.048 1.954 2.098 8,013,726 2.0304 4.14%
2021-02-03 0 3.140 3.110 3.140 3.030 3.150 847,000 2,618,810 3.0919 1.967 1.948 1.967 1.898 1.973 1,352,386 1.9364 2.28%
2021-02-02 0 3.070 3.070 3.090 3.060 3.090 594,000 1,826,620 3.0751 1.923 1.923 1.935 1.916 1.935 948,427 1.9259 0.33%
2021-02-01 0 3.060 3.060 3.080 2.990 3.070 595,000 1,808,170 3.0389 1.916 1.916 1.929 1.873 1.923 950,023 1.9033 0.99%
2021-01-29 0 3.030 3.010 3.030 3.000 3.090 1,760,000 5,351,190 3.0404 1.898 1.885 1.898 1.879 1.935 2,810,153 1.9042 -0.33%
2021-01-28 0 3.040 3.000 3.040 2.990 3.210 2,613,000 8,010,870 3.0658 1.904 1.879 1.904 1.873 2.010 4,172,119 1.9201 -4.40%
2021-01-27 0 3.180 3.160 3.210 3.020 3.240 4,746,000 14,915,910 3.1428 1.992 1.979 2.010 1.891 2.029 7,577,833 1.9684 -2.15%
2021-01-26 0 3.250 3.210 3.250 3.200 3.280 4,262,500 13,812,040 3.2404 2.035 2.010 2.035 2.004 2.054 6,805,839 2.0294 -0.31%
2021-01-25 0 3.260 3.260 3.280 3.180 3.450 3,034,509 9,898,074 3.2618 2.042 2.042 2.054 1.992 2.161 4,845,133 2.0429 -2.40%
2021-01-22 0 3.340 3.310 3.350 3.280 3.460 4,684,283 15,680,752 3.3475 2.092 2.073 2.098 2.054 2.167 7,479,291 2.0966 -1.18%
2021-01-21 0 3.380 3.340 3.380 3.340 3.490 1,705,735 5,790,486 3.3947 2.117 2.092 2.117 2.092 2.186 2,723,509 2.1261 -3.15%
2021-01-20 0 3.490 3.400 3.490 3.350 3.490 2,835,640 9,716,697 3.4266 2.186 2.129 2.186 2.098 2.186 4,527,603 2.1461 1.45%
2021-01-19 0 3.440 3.430 3.440 3.400 3.500 7,867,000 27,122,650 3.4476 2.154 2.148 2.154 2.129 2.192 12,561,064 2.1593 1.78%
2021-01-18 0 3.380 3.370 3.380 3.260 3.400 3,615,074 12,111,228 3.3502 2.117 2.111 2.117 2.042 2.129 5,772,108 2.0982 3.05%
2021-01-15 0 3.280 3.230 3.280 3.230 3.280 645,000 2,094,170 3.2468 2.054 2.023 2.054 2.023 2.054 1,029,857 2.0335 1.55%
2021-01-14 0 3.230 3.230 3.250 3.130 3.290 1,256,000 4,028,830 3.2077 2.023 2.023 2.035 1.960 2.061 2,005,427 2.0090 3.19%
2021-01-13 0 3.130 3.130 3.160 3.130 3.200 835,000 2,634,310 3.1549 1.960 1.960 1.979 1.960 2.004 1,333,226 1.9759 -1.88%
2021-01-12 0 3.190 3.180 3.200 3.150 3.220 1,047,000 3,331,850 3.1823 1.998 1.992 2.004 1.973 2.017 1,671,722 1.9931 0.31%
2021-01-11 0 3.180 3.180 3.200 3.150 3.220 4,962,031 15,834,827 3.1912 1.992 1.992 2.004 1.973 2.017 7,922,765 1.9986 -0.62%
2021-01-08 0 3.200 3.190 3.200 3.130 3.280 3,598,000 11,414,090 3.1723 2.004 1.998 2.004 1.960 2.054 5,744,847 1.9868 -1.54%
2021-01-07 0 3.250 3.250 3.290 3.250 3.460 4,551,000 15,408,600 3.3858 2.035 2.035 2.061 2.035 2.167 7,266,481 2.1205 -2.40%
2021-01-06 0 3.330 3.320 3.340 3.180 3.380 5,099,000 16,869,990 3.3085 2.086 2.079 2.092 1.992 2.117 8,141,460 2.0721 5.38%
2021-01-05 0 3.160 3.120 3.160 3.050 3.180 2,382,152 7,453,276 3.1288 1.979 1.954 1.979 1.910 1.992 3,803,529 1.9596 -0.63%
2021-01-04 0 3.180 3.150 3.180 3.070 3.360 5,816,000 18,509,200 3.1825 1.992 1.973 1.992 1.923 2.104 9,286,278 1.9932 -4.50%
2020-12-31 0 3.330 3.330 3.350 3.250 3.510 2,486,322 8,319,821 3.3462 2.086 2.086 2.098 2.035 2.198 3,969,855 2.0957 -3.48%
2020-12-30 0 3.450 3.430 3.450 3.340 3.530 20,520,525 70,777,443 3.4491 2.161 2.148 2.161 2.092 2.211 32,764,666 2.1602 2.07%
2020-12-29 0 3.380 3.370 3.380 3.280 3.400 7,035,000 23,531,990 3.3450 2.117 2.111 2.117 2.054 2.129 11,232,628 2.0950 2.11%
2020-12-28 0 3.310 3.300 3.310 3.150 3.350 8,919,600 29,454,623 3.3022 2.073 2.067 2.073 1.973 2.098 14,241,727 2.0682 3.44%
2020-12-24 0 3.200 3.200 3.260 3.040 3.260 1,762,000 5,567,080 3.1595 2.004 2.004 2.042 1.904 2.042 2,813,346 1.9788 4.23%
2020-12-23 0 3.070 3.050 3.070 3.000 3.180 1,448,000 4,473,910 3.0897 1.923 1.910 1.923 1.879 1.992 2,311,989 1.9351 -2.85%
2020-12-22 0 3.160 3.160 3.170 3.120 3.210 3,722,225 11,827,353 3.1775 1.979 1.979 1.985 1.954 2.010 5,943,194 1.9901 -0.94%
2020-12-21 0 3.190 3.140 3.190 3.070 3.190 2,360,584 7,358,915 3.1174 1.998 1.967 1.998 1.923 1.998 3,769,092 1.9524 1.59%
2020-12-18 0 3.140 3.120 3.140 2.980 3.150 5,846,000 18,028,910 3.0840 1.967 1.954 1.967 1.866 1.973 9,334,178 1.9315 5.37%
2020-12-17 0 2.980 2.980 3.020 2.880 3.020 3,065,000 9,092,240 2.9665 1.866 1.866 1.891 1.804 1.891 4,893,817 1.8579 1.71%
2020-12-16 0 2.930 2.910 2.930 2.830 2.930 1,824,000 5,261,910 2.8848 1.835 1.823 1.835 1.772 1.835 2,912,340 1.8068 3.90%
2020-12-15 0 2.820 2.820 2.830 2.730 2.870 4,481,000 12,515,510 2.7930 1.766 1.766 1.772 1.710 1.797 7,154,713 1.7493 -1.05%
2020-12-14 0 2.850 2.840 2.850 2.810 2.880 1,395,000 3,970,740 2.8464 1.785 1.779 1.785 1.760 1.804 2,227,366 1.7827 1.79%
2020-12-11 0 2.800 2.790 2.800 2.800 2.980 2,738,000 7,906,170 2.8876 1.754 1.747 1.754 1.754 1.866 4,371,704 1.8085 -5.08%
2020-12-10 0 2.950 2.880 2.950 2.810 2.950 1,597,000 4,582,120 2.8692 1.848 1.804 1.848 1.760 1.848 2,549,894 1.7970 2.08%
2020-12-09 0 2.890 2.890 2.900 2.880 2.930 757,000 2,191,880 2.8955 1.810 1.810 1.816 1.804 1.835 1,208,685 1.8134 -0.69%
2020-12-08 0 2.910 2.870 2.910 2.850 3.000 6,111,000 17,572,400 2.8755 1.823 1.797 1.823 1.785 1.879 9,757,298 1.8009 -1.36%
2020-12-07 0 2.950 2.920 2.950 2.830 2.960 1,981,000 5,771,200 2.9133 1.848 1.829 1.848 1.772 1.854 3,163,019 1.8246 -0.34%
2020-12-04 0 2.960 2.920 2.960 2.820 2.980 2,311,000 6,743,150 2.9178 1.854 1.829 1.854 1.766 1.866 3,689,922 1.8275 0.00%
2020-12-03 0 2.960 2.960 2.970 2.960 3.060 817,000 2,438,380 2.9846 1.854 1.854 1.860 1.854 1.916 1,304,486 1.8692 -1.66%
2020-12-02 0 3.010 3.010 3.020 2.960 3.010 623,000 1,856,590 2.9801 1.885 1.885 1.891 1.854 1.885 994,730 1.8664 0.67%
2020-12-01 0 2.990 2.990 3.000 2.990 3.060 1,938,000 5,819,490 3.0028 1.873 1.873 1.879 1.873 1.916 3,094,362 1.8807 -2.29%
2020-11-30 0 3.060 3.040 3.060 2.960 3.090 6,731,000 20,490,460 3.0442 1.916 1.904 1.916 1.854 1.935 10,747,238 1.9066 0.00%
2020-11-27 0 3.060 3.030 3.060 2.980 3.080 3,551,000 10,719,490 3.0187 1.916 1.898 1.916 1.866 1.929 5,669,803 1.8906 -1.29%
2020-11-26 0 3.100 3.080 3.100 3.070 3.120 1,026,000 3,164,510 3.0843 1.942 1.929 1.942 1.923 1.954 1,638,191 1.9317 0.32%
2020-11-25 0 3.090 3.080 3.090 3.070 3.180 1,711,000 5,303,500 3.0996 1.935 1.929 1.935 1.923 1.992 2,731,916 1.9413 -1.28%
2020-11-24 0 3.130 3.120 3.130 3.110 3.260 2,463,000 7,773,570 3.1561 1.960 1.954 1.960 1.948 2.042 3,932,617 1.9767 -4.57%
2020-11-23 0 3.280 3.220 3.280 3.050 3.280 2,761,141 8,744,611 3.1670 2.054 2.017 2.054 1.910 2.054 4,408,652 1.9835 5.13%
2020-11-20 0 3.120 3.120 3.150 3.120 3.290 3,080,000 9,709,610 3.1525 1.954 1.954 1.973 1.954 2.061 4,917,768 1.9744 -3.70%
2020-11-19 0 3.240 3.240 3.250 3.230 3.430 2,871,036 9,437,607 3.2872 2.029 2.029 2.035 2.023 2.148 4,584,119 2.0588 -4.42%
2020-11-18 0 3.390 3.380 3.390 3.200 3.420 13,951,486 46,770,529 3.3524 2.123 2.117 2.123 2.004 2.142 22,276,028 2.0996 4.95%
2020-11-17 0 3.230 3.200 3.230 3.180 3.260 781,000 2,506,850 3.2098 2.023 2.004 2.023 1.992 2.042 1,247,005 2.0103 0.62%
2020-11-16 0 3.210 3.200 3.210 3.090 3.280 4,299,764 13,800,077 3.2095 2.010 2.004 2.010 1.935 2.054 6,865,338 2.0101 3.22%
2020-11-13 0 3.110 3.100 3.110 3.040 3.170 1,163,500 3,627,640 3.1179 1.948 1.942 1.948 1.904 1.985 1,857,735 1.9527 0.97%
2020-11-12 0 3.080 3.070 3.080 3.040 3.190 2,252,998 6,975,943 3.0963 1.929 1.923 1.929 1.904 1.998 3,597,312 1.9392 -0.65%
2020-11-11 0 3.100 3.100 3.120 3.040 3.230 3,513,094 10,982,686 3.1262 1.942 1.942 1.954 1.904 2.023 5,609,279 1.9579 0.32%
2020-11-10 0 3.090 3.080 3.100 3.060 3.140 833,000 2,586,660 3.1052 1.935 1.929 1.942 1.916 1.967 1,330,033 1.9448 0.00%
2020-11-09 0 3.090 3.090 3.120 3.070 3.190 2,777,000 8,671,850 3.1227 1.935 1.935 1.954 1.923 1.998 4,433,974 1.9558 0.98%
2020-11-06 0 3.060 3.060 3.100 3.040 3.240 1,784,791 5,542,657 3.1055 1.916 1.916 1.942 1.904 2.029 2,849,736 1.9450 -5.56%
2020-11-05 0 3.240 3.220 3.240 3.000 3.240 3,047,584 9,454,456 3.1023 2.029 2.017 2.029 1.879 2.029 4,866,010 1.9430 7.64%
2020-11-04 0 3.010 3.010 3.030 2.960 3.070 705,000 2,134,020 3.0270 1.885 1.885 1.898 1.854 1.923 1,125,658 1.8958 -0.66%
2020-11-03 0 3.030 3.000 3.030 2.880 3.030 1,331,245 3,935,095 2.9560 1.898 1.879 1.898 1.804 1.898 2,125,569 1.8513 2.71%
2020-11-02 0 2.950 2.950 2.960 2.880 3.100 5,157,000 15,217,935 2.9509 1.848 1.848 1.854 1.804 1.942 8,234,067 1.8482 -0.67%
2020-10-30 0 2.970 2.970 3.000 2.940 3.180 6,130,033 18,410,233 3.0033 1.860 1.860 1.879 1.841 1.992 9,787,688 1.8810 -7.19%
2020-10-29 0 3.200 3.190 3.200 3.070 3.240 2,827,094 9,041,988 3.1983 2.004 1.998 2.004 1.923 2.029 4,513,958 2.0031 1.91%
2020-10-28 0 3.140 3.130 3.140 2.950 3.200 6,855,056 21,366,696 3.1169 1.967 1.960 1.967 1.848 2.004 10,945,316 1.9521 3.97%
2020-10-27 0 3.020 3.010 3.020 2.790 3.040 3,783,800 11,085,416 2.9297 1.891 1.885 1.891 1.747 1.904 6,041,509 1.8349 8.24%
2020-10-23 0 2.790 2.780 2.800 2.780 2.870 1,448,000 4,054,400 2.8000 1.747 1.741 1.754 1.741 1.797 2,311,989 1.7536 -1.06%
2020-10-22 0 2.820 2.820 2.830 2.800 2.860 938,752 2,656,048 2.8293 1.766 1.766 1.772 1.754 1.791 1,498,884 1.7720 -1.05%
2020-10-21 0 2.850 2.850 2.880 2.810 2.930 1,026,000 2,931,890 2.8576 1.785 1.785 1.804 1.760 1.835 1,638,191 1.7897 -1.38%
2020-10-20 0 2.890 2.850 2.890 2.800 2.890 1,875,055 5,318,918 2.8367 1.810 1.785 1.810 1.754 1.810 2,993,859 1.7766 1.05%
2020-10-19 0 2.860 2.860 2.880 2.820 3.000 6,214,000 17,831,350 2.8695 1.791 1.791 1.804 1.766 1.879 9,921,756 1.7972 -3.70%
2020-10-16 0 2.970 2.970 2.980 2.910 3.000 982,284 2,907,883 2.9603 1.860 1.860 1.866 1.823 1.879 1,568,391 1.8541 1.37%
2020-10-15 0 2.930 2.930 2.960 2.930 3.000 1,159,150 3,431,980 2.9608 1.835 1.835 1.854 1.835 1.879 1,850,789 1.8543 -1.01%
2020-10-14 0 2.960 2.950 2.980 2.890 3.010 5,852,877 17,163,832 2.9325 1.854 1.848 1.866 1.810 1.885 9,345,159 1.8367 -1.66%
2020-10-12 0 3.010 3.000 3.010 2.970 3.050 4,712,816 14,151,492 3.0028 1.885 1.879 1.885 1.860 1.910 7,524,849 1.8806 0.00%
2020-10-09 0 3.010 3.010 3.020 3.000 3.070 2,343,037 7,060,301 3.0133 1.885 1.885 1.891 1.879 1.923 3,741,075 1.8872 -2.27%
2020-10-08 0 3.080 3.070 3.080 3.030 3.090 2,316,773 7,059,443 3.0471 1.929 1.923 1.929 1.898 1.935 3,699,140 1.9084 0.33%
2020-10-07 0 3.070 3.050 3.070 3.020 3.100 2,257,000 6,878,840 3.0478 1.923 1.910 1.923 1.891 1.942 3,603,702 1.9088 -0.97%
2020-10-06 0 3.100 3.100 3.110 3.070 3.180 1,441,000 4,502,895 3.1248 1.942 1.942 1.948 1.923 1.992 2,300,813 1.9571 0.98%
2020-10-05 0 3.070 3.060 3.070 3.020 3.090 280,000 855,110 3.0540 1.923 1.916 1.923 1.891 1.935 447,070 1.9127 0.66%
2020-09-30 0 3.050 3.050 3.070 2.940 3.110 1,248,000 3,768,250 3.0194 1.910 1.910 1.923 1.841 1.948 1,992,654 1.8911 2.69%
2020-09-29 0 2.970 2.970 2.980 2.970 3.010 1,643,000 4,920,840 2.9950 1.860 1.860 1.866 1.860 1.885 2,623,342 1.8758 -1.66%
2020-09-28 0 3.020 3.000 3.020 2.910 3.060 1,577,000 4,732,013 3.0006 1.891 1.879 1.891 1.823 1.916 2,517,961 1.8793 0.67%
2020-09-25 0 3.000 2.950 3.000 2.910 3.080 3,026,000 9,061,950 2.9947 1.879 1.848 1.879 1.823 1.929 4,831,547 1.8756 0.00%
2020-09-24 0 3.000 3.000 3.010 3.000 3.100 2,454,000 7,480,160 3.0481 1.879 1.879 1.885 1.879 1.942 3,918,247 1.9091 -2.91%
2020-09-23 0 3.090 3.090 3.100 3.050 3.120 1,078,000 3,336,670 3.0952 1.935 1.935 1.942 1.910 1.954 1,721,219 1.9386 -0.64%
2020-09-22 0 3.110 3.100 3.110 3.020 3.140 2,163,642 6,663,998 3.0800 1.948 1.942 1.948 1.891 1.967 3,454,639 1.9290 1.63%
2020-09-21 0 3.060 3.060 3.070 3.020 3.110 2,812,177 8,573,352 3.0487 1.916 1.916 1.923 1.891 1.948 4,490,141 1.9094 -1.61%
2020-09-18 0 3.110 3.090 3.110 3.080 3.190 2,804,000 8,711,670 3.1069 1.948 1.935 1.948 1.929 1.998 4,477,085 1.9458 -2.51%
2020-09-17 0 3.190 3.190 3.200 3.150 3.250 1,549,000 4,929,949 3.1827 1.998 1.998 2.004 1.973 2.035 2,473,254 1.9933 -1.54%
2020-09-16 0 3.240 3.210 3.240 3.200 3.300 2,751,000 8,895,060 3.2334 2.029 2.010 2.029 2.004 2.067 4,392,461 2.0251 -0.92%
2020-09-15 0 3.270 3.270 3.280 3.180 3.370 4,142,073 13,743,039 3.3179 2.048 2.048 2.054 1.992 2.111 6,613,556 2.0780 0.31%
2020-09-14 0 3.260 3.260 3.270 3.250 3.380 3,030,000 10,093,280 3.3311 2.042 2.042 2.048 2.035 2.117 4,837,934 2.0863 -2.10%
2020-09-11 0 3.330 3.320 3.330 3.250 3.380 4,685,910 15,520,185 3.3121 2.086 2.079 2.086 2.035 2.117 7,481,888 2.0744 2.78%
2020-09-10 0 3.240 3.240 3.250 3.200 3.420 8,482,000 28,199,950 3.3247 2.029 2.029 2.035 2.004 2.142 13,543,021 2.0822 -4.71%
2020-09-09 0 3.400 3.390 3.400 3.220 3.420 6,661,000 22,240,860 3.3390 2.129 2.123 2.129 2.017 2.142 10,635,471 2.0912 2.41%
2020-09-08 0 3.320 3.320 3.330 3.110 3.380 10,688,245 34,830,721 3.2588 2.079 2.079 2.086 1.948 2.117 17,065,683 2.0410 3.75%
2020-09-07 0 3.200 3.190 3.200 3.020 3.350 11,674,151 37,827,540 3.2403 2.004 1.998 2.004 1.891 2.098 18,639,858 2.0294 4.23%
2020-09-04 0 3.070 3.060 3.070 2.860 3.080 2,661,301 7,991,253 3.0028 1.923 1.916 1.923 1.791 1.929 4,249,240 1.8806 1.66%
2020-09-03 0 3.020 3.010 3.020 2.770 3.080 8,475,000 25,108,110 2.9626 1.891 1.885 1.891 1.735 1.929 13,531,844 1.8555 9.03%
2020-09-02 0 2.770 2.760 2.770 2.760 2.920 10,014,660 28,014,908 2.7974 1.735 1.729 1.735 1.729 1.829 15,990,185 1.7520 -5.14%
2020-09-01 0 2.920 2.920 2.940 2.920 3.010 4,180,000 12,313,520 2.9458 1.829 1.829 1.841 1.829 1.885 6,674,113 1.8450 -1.68%
2020-08-31 0 2.970 2.970 2.990 2.970 3.190 6,493,009 20,107,796 3.0968 1.860 1.860 1.873 1.860 1.998 10,367,243 1.9396 -2.62%
2020-08-28 0 3.050 3.050 3.070 2.870 3.100 14,889,321 44,602,938 2.9956 1.910 1.910 1.923 1.797 1.942 23,773,448 1.8762 -0.97%
2020-08-27 0 3.080 3.080 3.090 3.020 3.180 5,938,000 18,222,660 3.0688 1.929 1.929 1.935 1.891 1.992 9,481,073 1.9220 -1.91%
2020-08-26 0 3.140 3.120 3.140 3.100 3.280 7,678,000 24,200,670 3.1519 1.967 1.954 1.967 1.942 2.054 12,259,292 1.9741 -3.09%
2020-08-25 0 3.240 3.240 3.250 3.130 3.400 9,012,000 28,905,160 3.2074 2.029 2.029 2.035 1.960 2.129 14,389,260 2.0088 -3.28%
2020-08-24 0 3.350 3.350 3.360 3.250 3.430 3,943,000 13,182,480 3.3433 2.098 2.098 2.104 2.035 2.148 6,295,700 2.0939 3.08%
2020-08-21 0 3.250 3.250 3.270 3.230 3.330 3,293,094 10,799,537 3.2794 2.035 2.035 2.048 2.023 2.086 5,258,010 2.0539 -0.61%
2020-08-20 0 3.270 3.240 3.270 3.220 3.320 4,500,698 14,678,050 3.2613 2.048 2.029 2.048 2.017 2.079 7,186,165 2.0425 -2.10%
2020-08-19 0 3.340 3.340 3.350 3.300 3.380 2,287,000 7,628,680 3.3357 2.092 2.092 2.098 2.067 2.117 3,651,602 2.0891 1.21%
2020-08-18 0 3.300 3.300 3.310 3.260 3.410 10,303,000 34,120,730 3.3117 2.067 2.067 2.073 2.042 2.136 16,450,571 2.0741 -2.08%
2020-08-17 0 3.370 3.370 3.380 3.350 3.480 8,174,386 27,734,771 3.3929 2.111 2.111 2.117 2.098 2.180 13,051,861 2.1250 -1.17%
2020-08-14 0 3.410 3.410 3.440 3.390 3.500 5,175,000 17,807,260 3.4410 2.136 2.136 2.154 2.123 2.192 8,262,808 2.1551 -0.29%
2020-08-13 0 3.420 3.420 3.440 3.350 3.490 5,238,189 17,900,508 3.4173 2.142 2.142 2.154 2.098 2.186 8,363,700 2.1403 0.00%
2020-08-12 0 3.420 3.420 3.440 3.400 3.550 10,793,283 37,200,242 3.4466 2.142 2.142 2.154 2.129 2.223 17,233,395 2.1586 -3.66%
2020-08-11 0 3.550 3.550 3.560 3.550 3.690 8,423,377 30,318,132 3.5993 2.223 2.223 2.230 2.223 2.311 13,449,419 2.2542 -1.93%
2020-08-10 0 3.620 3.620 3.630 3.600 3.750 5,200,622 19,000,899 3.6536 2.267 2.267 2.273 2.255 2.349 8,303,718 2.2882 -2.95%
2020-08-07 0 3.730 3.730 3.740 3.660 3.940 15,056,151 57,348,042 3.8089 2.336 2.336 2.342 2.292 2.468 24,039,822 2.3855 -1.58%
2020-08-06 0 3.790 3.780 3.790 3.520 3.810 20,305,602 75,165,835 3.7017 2.374 2.367 2.374 2.205 2.386 32,421,504 2.3184 4.99%
2020-08-05 0 3.610 3.600 3.610 3.550 3.650 7,084,000 25,382,020 3.5830 2.261 2.255 2.261 2.223 2.286 11,310,865 2.2440 1.69%
2020-08-04 0 3.550 3.540 3.550 3.550 3.700 11,894,000 42,851,820 3.6028 2.223 2.217 2.223 2.223 2.317 18,990,886 2.2564 -2.74%
2020-08-03 0 3.650 3.650 3.660 3.600 3.740 8,558,000 31,207,600 3.6466 2.286 2.286 2.292 2.255 2.342 13,664,368 2.2839 -0.54%
2020-07-31 0 3.670 3.670 3.690 3.620 3.790 12,763,000 47,185,110 3.6970 2.299 2.299 2.311 2.267 2.374 20,378,399 2.3154 -1.08%
2020-07-30 0 3.710 3.710 3.730 3.670 4.060 28,736,169 111,346,227 3.8748 2.324 2.324 2.336 2.299 2.543 45,882,403 2.4268 -5.84%
2020-07-29 0 3.940 3.930 3.940 3.720 3.980 27,300,296 105,610,665 3.8685 2.468 2.461 2.468 2.330 2.493 43,589,776 2.4228 2.34%
2020-07-28 0 3.850 3.850 3.860 3.600 3.920 30,552,736 115,397,023 3.7770 2.411 2.411 2.418 2.255 2.455 48,782,875 2.3655 7.24%
2020-07-27 0 3.590 3.580 3.590 3.450 3.720 9,343,398 33,432,481 3.5782 2.248 2.242 2.248 2.161 2.330 14,918,396 2.2410 1.13%
2020-07-24 0 3.550 3.540 3.550 3.400 3.720 13,358,522 47,580,878 3.5618 2.223 2.217 2.223 2.129 2.330 21,329,255 2.2308 2.01%
2020-07-23 0 3.480 3.480 3.500 3.430 3.600 11,219,000 39,294,590 3.5025 2.180 2.180 2.192 2.148 2.255 17,913,128 2.1936 0.58%
2020-07-22 0 3.460 3.460 3.470 3.460 3.940 23,168,226 87,132,205 3.7608 2.167 2.167 2.173 2.167 2.468 36,992,192 2.3554 -6.49%
2020-07-21 0 3.700 3.680 3.700 3.450 3.780 15,769,206 57,203,504 3.6275 2.317 2.305 2.317 2.161 2.367 25,178,341 2.2719 7.25%
2020-07-20 0 3.450 3.450 3.460 3.210 3.520 16,398,632 54,697,666 3.3355 2.161 2.161 2.167 2.010 2.205 26,183,331 2.0890 0.29%
2020-07-17 0 3.440 3.430 3.440 3.390 3.600 8,489,038 29,360,674 3.4587 2.154 2.148 2.154 2.123 2.255 13,554,258 2.1662 -1.43%
2020-07-16 0 3.490 3.440 3.490 3.260 3.870 24,358,188 85,979,686 3.5298 2.186 2.154 2.186 2.042 2.424 38,892,178 2.2107 -8.64%
2020-07-15 0 3.820 3.820 3.840 3.680 4.090 22,235,462 86,029,666 3.8690 2.392 2.392 2.405 2.305 2.562 35,502,868 2.4232 -1.04%
2020-07-14 0 3.860 3.860 3.870 3.710 4.400 43,362,813 170,111,865 3.9230 2.418 2.418 2.424 2.324 2.756 69,236,440 2.4570 -7.66%
2020-07-13 0 4.180 4.170 4.180 3.390 4.350 89,099,145 346,609,983 3.8902 2.618 2.612 2.618 2.123 2.724 142,262,625 2.4364 28.62%
2020-07-10 0 3.250 3.250 3.260 2.600 3.430 166,955,357 499,293,762 2.9906 2.035 2.035 2.042 1.628 2.148 266,573,909 1.8730

Copyright & disclaimer, Privacy policy

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

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

Back to top