Immunotech Biopharm Ltd: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06978 | 2020-07-10 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 0 | 2.750 | 2.750 | 2.760 | 2.700 | 2.860 | 834,243 | 2,308,366 | 2.7670 | 2.750 | 2.750 | 2.760 | 2.700 | 2.860 | 834,243 | 2.7670 | -1.79% |
| 2025-12-22 | 0 | 2.800 | 2.800 | 2.830 | 2.770 | 2.870 | 518,600 | 1,446,722 | 2.7897 | 2.800 | 2.800 | 2.830 | 2.770 | 2.870 | 518,600 | 2.7897 | -2.78% |
| 2025-12-19 | 0 | 2.880 | 2.750 | 2.880 | 2.750 | 2.900 | 4,285,123 | 12,211,149 | 2.8497 | 2.880 | 2.750 | 2.880 | 2.750 | 2.900 | 4,285,123 | 2.8497 | 3.97% |
| 2025-12-18 | 0 | 2.770 | 2.750 | 2.780 | 2.690 | 2.830 | 835,368 | 2,324,160 | 2.7822 | 2.770 | 2.750 | 2.780 | 2.690 | 2.830 | 835,368 | 2.7822 | -2.81% |
| 2025-12-17 | 0 | 2.850 | 2.840 | 2.850 | 2.820 | 2.890 | 2,666,000 | 7,659,540 | 2.8730 | 2.850 | 2.840 | 2.850 | 2.820 | 2.890 | 2,666,000 | 2.8730 | 0.71% |
| 2025-12-16 | 0 | 2.830 | 2.830 | 2.860 | 2.810 | 2.870 | 335,210 | 948,349 | 2.8291 | 2.830 | 2.830 | 2.860 | 2.810 | 2.870 | 335,210 | 2.8291 | -1.39% |
| 2025-12-15 | 0 | 2.870 | 2.860 | 2.880 | 2.860 | 3.000 | 3,000,654 | 8,914,909 | 2.9710 | 2.870 | 2.860 | 2.880 | 2.860 | 3.000 | 3,000,654 | 2.9710 | -3.37% |
| 2025-12-12 | 0 | 2.970 | 2.960 | 2.970 | 2.800 | 2.970 | 1,141,043 | 3,343,835 | 2.9305 | 2.970 | 2.960 | 2.970 | 2.800 | 2.970 | 1,141,043 | 2.9305 | 5.69% |
| 2025-12-11 | 0 | 2.810 | 2.810 | 2.860 | 2.800 | 2.960 | 819,005 | 2,344,604 | 2.8627 | 2.810 | 2.810 | 2.860 | 2.800 | 2.960 | 819,005 | 2.8627 | -1.75% |
| 2025-12-10 | 0 | 2.860 | 2.860 | 2.900 | 2.860 | 2.920 | 351,000 | 1,014,190 | 2.8894 | 2.860 | 2.860 | 2.900 | 2.860 | 2.920 | 351,000 | 2.8894 | -0.69% |
| 2025-12-09 | 0 | 2.880 | 2.870 | 2.880 | 2.870 | 2.960 | 1,077,024 | 3,132,356 | 2.9083 | 2.880 | 2.870 | 2.880 | 2.870 | 2.960 | 1,077,024 | 2.9083 | -2.70% |
| 2025-12-08 | 0 | 2.960 | 2.960 | 2.970 | 2.940 | 3.120 | 3,698,400 | 11,238,522 | 3.0388 | 2.960 | 2.960 | 2.970 | 2.940 | 3.120 | 3,698,400 | 3.0388 | -5.73% |
| 2025-12-05 | 0 | 3.140 | 3.120 | 3.240 | 3.100 | 3.140 | 84,255 | 263,283 | 3.1248 | 3.140 | 3.120 | 3.240 | 3.100 | 3.140 | 84,255 | 3.1248 | 0.64% |
| 2025-12-04 | 0 | 3.120 | 3.120 | 3.130 | 3.110 | 3.190 | 325,304 | 1,025,713 | 3.1531 | 3.120 | 3.120 | 3.130 | 3.110 | 3.190 | 325,304 | 3.1531 | -2.19% |
| 2025-12-03 | 0 | 3.190 | 3.160 | 3.190 | 3.170 | 3.290 | 5,394,210 | 17,393,198 | 3.2244 | 3.190 | 3.160 | 3.190 | 3.170 | 3.290 | 5,394,210 | 3.2244 | -1.85% |
| 2025-12-02 | 0 | 3.250 | 3.210 | 3.250 | 3.150 | 3.300 | 2,292,938 | 7,375,515 | 3.2166 | 3.250 | 3.210 | 3.250 | 3.150 | 3.300 | 2,292,938 | 3.2166 | 3.50% |
| 2025-12-01 | 0 | 3.140 | 3.090 | 3.110 | 2.950 | 3.140 | 4,473,610 | 13,527,168 | 3.0238 | 3.140 | 3.090 | 3.110 | 2.950 | 3.140 | 4,473,610 | 3.0238 | 3.63% |
| 2025-11-28 | 0 | 3.030 | 2.990 | 3.030 | 2.970 | 3.120 | 624,627 | 1,896,124 | 3.0356 | 3.030 | 2.990 | 3.030 | 2.970 | 3.120 | 624,627 | 3.0356 | -1.62% |
| 2025-11-27 | 0 | 3.080 | 3.010 | 3.080 | 3.000 | 3.110 | 334,998 | 1,033,586 | 3.0853 | 3.080 | 3.010 | 3.080 | 3.000 | 3.110 | 334,998 | 3.0853 | 1.32% |
| 2025-11-26 | 0 | 3.040 | 3.020 | 3.050 | 2.940 | 3.050 | 575,953 | 1,726,809 | 2.9982 | 3.040 | 3.020 | 3.050 | 2.940 | 3.050 | 575,953 | 2.9982 | 2.70% |
| 2025-11-25 | 0 | 2.960 | 2.940 | 2.960 | 2.930 | 3.110 | 995,525 | 2,990,662 | 3.0041 | 2.960 | 2.940 | 2.960 | 2.930 | 3.110 | 995,525 | 3.0041 | -4.21% |
| 2025-11-24 | 0 | 3.090 | 3.090 | 3.130 | 3.060 | 3.160 | 221,046 | 686,820 | 3.1071 | 3.090 | 3.090 | 3.130 | 3.060 | 3.160 | 221,046 | 3.1071 | -2.22% |
| 2025-11-21 | 0 | 3.160 | 3.050 | 3.140 | 3.050 | 3.190 | 489,803 | 1,533,495 | 3.1308 | 3.160 | 3.050 | 3.140 | 3.050 | 3.190 | 489,803 | 3.1308 | -0.94% |
| 2025-11-20 | 0 | 3.190 | 3.140 | 3.190 | 3.090 | 3.250 | 470,718 | 1,489,887 | 3.1651 | 3.190 | 3.140 | 3.190 | 3.090 | 3.250 | 470,718 | 3.1651 | 2.57% |
| 2025-11-19 | 0 | 3.110 | 3.100 | 3.120 | 3.050 | 3.300 | 571,080 | 1,754,870 | 3.0729 | 3.110 | 3.100 | 3.120 | 3.050 | 3.300 | 571,080 | 3.0729 | -0.64% |
| 2025-11-18 | 0 | 3.130 | 3.070 | 3.130 | 3.030 | 3.330 | 756,149 | 2,400,801 | 3.1750 | 3.130 | 3.070 | 3.130 | 3.030 | 3.330 | 756,149 | 3.1750 | -3.69% |
| 2025-11-17 | 0 | 3.250 | 3.230 | 3.250 | 3.000 | 3.280 | 983,456 | 3,141,581 | 3.1944 | 3.250 | 3.230 | 3.250 | 3.000 | 3.280 | 983,456 | 3.1944 | 4.84% |
| 2025-11-14 | 0 | 3.100 | 3.100 | 3.130 | 2.910 | 3.350 | 2,807,537 | 8,732,630 | 3.1104 | 3.100 | 3.100 | 3.130 | 2.910 | 3.350 | 2,807,537 | 3.1104 | 0.00% |
| 2025-11-13 | 0 | 3.100 | 3.090 | 3.100 | 3.000 | 3.370 | 1,676,005 | 5,249,636 | 3.1322 | 3.100 | 3.090 | 3.100 | 3.000 | 3.370 | 1,676,005 | 3.1322 | -8.55% |
| 2025-11-12 | 0 | 3.390 | 3.380 | 3.410 | 3.360 | 3.470 | 235,006 | 801,550 | 3.4108 | 3.390 | 3.380 | 3.410 | 3.360 | 3.470 | 235,006 | 3.4108 | 1.19% |
| 2025-11-11 | 0 | 3.350 | 3.320 | 3.380 | 3.260 | 3.410 | 215,000 | 710,480 | 3.3046 | 3.350 | 3.320 | 3.380 | 3.260 | 3.410 | 215,000 | 3.3046 | 2.13% |
| 2025-11-10 | 0 | 3.280 | 3.280 | 3.310 | 3.280 | 3.450 | 239,105 | 803,992 | 3.3625 | 3.280 | 3.280 | 3.310 | 3.280 | 3.450 | 239,105 | 3.3625 | -2.38% |
| 2025-11-07 | 0 | 3.360 | 3.320 | 3.360 | 3.250 | 3.410 | 327,000 | 1,086,120 | 3.3215 | 3.360 | 3.320 | 3.360 | 3.250 | 3.410 | 327,000 | 3.3215 | -1.75% |
| 2025-11-06 | 0 | 3.420 | 3.410 | 3.420 | 3.290 | 3.430 | 512,000 | 1,729,160 | 3.3773 | 3.420 | 3.410 | 3.420 | 3.290 | 3.430 | 512,000 | 3.3773 | 5.23% |
| 2025-11-05 | 0 | 3.250 | 3.240 | 3.250 | 3.220 | 3.510 | 859,010 | 2,840,692 | 3.3069 | 3.250 | 3.240 | 3.250 | 3.220 | 3.510 | 859,010 | 3.3069 | -7.14% |
| 2025-11-04 | 0 | 3.500 | 3.480 | 3.500 | 3.140 | 3.560 | 969,000 | 3,344,170 | 3.4512 | 3.500 | 3.480 | 3.500 | 3.140 | 3.560 | 969,000 | 3.4512 | 6.06% |
| 2025-11-03 | 0 | 3.300 | 3.230 | 3.300 | 3.100 | 3.310 | 728,000 | 2,358,270 | 3.2394 | 3.300 | 3.230 | 3.300 | 3.100 | 3.310 | 728,000 | 3.2394 | 5.43% |
| 2025-10-31 | 0 | 3.130 | 3.080 | 3.150 | 3.050 | 3.310 | 672,010 | 2,141,150 | 3.1862 | 3.130 | 3.080 | 3.150 | 3.050 | 3.310 | 672,010 | 3.1862 | 2.62% |
| 2025-10-30 | 0 | 3.050 | 3.020 | 3.050 | 2.990 | 3.100 | 716,035 | 2,169,056 | 3.0293 | 3.050 | 3.020 | 3.050 | 2.990 | 3.100 | 716,035 | 3.0293 | 1.67% |
| 2025-10-28 | 0 | 3.000 | 3.000 | 3.020 | 2.980 | 3.100 | 612,000 | 1,858,210 | 3.0363 | 3.000 | 3.000 | 3.020 | 2.980 | 3.100 | 612,000 | 3.0363 | -1.64% |
| 2025-10-27 | 0 | 3.050 | 3.050 | 3.070 | 2.970 | 3.140 | 887,005 | 2,693,524 | 3.0367 | 3.050 | 3.050 | 3.070 | 2.970 | 3.140 | 887,005 | 3.0367 | -0.65% |
| 2025-10-24 | 0 | 3.070 | 3.070 | 3.090 | 2.860 | 3.360 | 5,121,100 | 15,565,840 | 3.0396 | 3.070 | 3.070 | 3.090 | 2.860 | 3.360 | 5,121,100 | 3.0396 | -12.29% |
| 2025-10-23 | 0 | 3.500 | 3.500 | 3.510 | 3.390 | 3.730 | 1,118,005 | 4,000,747 | 3.5785 | 3.500 | 3.500 | 3.510 | 3.390 | 3.730 | 1,118,005 | 3.5785 | 2.64% |
| 2025-10-22 | 0 | 3.410 | 3.400 | 3.410 | 3.200 | 3.440 | 275,000 | 919,430 | 3.3434 | 3.410 | 3.400 | 3.410 | 3.200 | 3.440 | 275,000 | 3.3434 | 0.89% |
| 2025-10-21 | 0 | 3.380 | 3.380 | 3.420 | 3.380 | 3.640 | 624,000 | 2,158,630 | 3.4593 | 3.380 | 3.380 | 3.420 | 3.380 | 3.640 | 624,000 | 3.4593 | -1.17% |
| 2025-10-20 | 0 | 3.420 | 3.420 | 3.440 | 3.300 | 3.780 | 2,041,000 | 6,994,830 | 3.4272 | 3.420 | 3.420 | 3.440 | 3.300 | 3.780 | 2,041,000 | 3.4272 | 4.27% |
| 2025-10-17 | 0 | 3.280 | 3.210 | 3.300 | 3.040 | 3.710 | 4,153,000 | 13,685,230 | 3.2953 | 3.280 | 3.210 | 3.300 | 3.040 | 3.710 | 4,153,000 | 3.2953 | -11.59% |
| 2025-10-16 | 0 | 3.710 | 3.650 | 3.710 | 3.650 | 4.260 | 2,616,005 | 10,156,618 | 3.8825 | 3.710 | 3.650 | 3.710 | 3.650 | 4.260 | 2,616,005 | 3.8825 | -12.71% |
| 2025-10-15 | 0 | 4.250 | 4.210 | 4.250 | 4.070 | 4.300 | 924,000 | 3,893,860 | 4.2141 | 4.250 | 4.210 | 4.250 | 4.070 | 4.300 | 924,000 | 4.2141 | 3.66% |
| 2025-10-14 | 0 | 4.100 | 4.100 | 4.120 | 4.060 | 4.520 | 1,579,020 | 6,649,242 | 4.2110 | 4.100 | 4.100 | 4.120 | 4.060 | 4.520 | 1,579,020 | 4.2110 | -8.89% |
| 2025-10-13 | 0 | 4.500 | 4.500 | 4.590 | 4.390 | 4.670 | 476,005 | 2,138,892 | 4.4934 | 4.500 | 4.500 | 4.590 | 4.390 | 4.670 | 476,005 | 4.4934 | -3.64% |
| 2025-10-10 | 0 | 4.670 | 4.670 | 4.700 | 4.660 | 5.000 | 451,005 | 2,188,933 | 4.8535 | 4.670 | 4.670 | 4.700 | 4.660 | 5.000 | 451,005 | 4.8535 | -6.04% |
| 2025-10-09 | 0 | 4.970 | 4.970 | 5.000 | 4.890 | 5.390 | 1,300,045 | 6,662,359 | 5.1247 | 4.970 | 4.970 | 5.000 | 4.890 | 5.390 | 1,300,045 | 5.1247 | -7.10% |
| 2025-10-08 | 0 | 5.350 | 5.340 | 5.350 | 5.170 | 5.400 | 2,677,990 | 14,265,388 | 5.3269 | 5.350 | 5.340 | 5.350 | 5.170 | 5.400 | 2,677,990 | 5.3269 | 1.13% |
| 2025-10-06 | 0 | 5.290 | 5.280 | 5.290 | 4.380 | 5.300 | 1,904,000 | 9,555,410 | 5.0186 | 5.290 | 5.280 | 5.290 | 4.380 | 5.300 | 1,904,000 | 5.0186 | 20.78% |
| 2025-10-03 | 0 | 4.380 | 4.380 | 4.430 | 4.310 | 4.550 | 414,035 | 1,832,779 | 4.4266 | 4.380 | 4.380 | 4.430 | 4.310 | 4.550 | 414,035 | 4.4266 | -0.68% |
| 2025-10-02 | 0 | 4.410 | 4.410 | 4.470 | 4.250 | 4.480 | 1,124,215 | 4,860,881 | 4.3238 | 4.410 | 4.410 | 4.470 | 4.250 | 4.480 | 1,124,215 | 4.3238 | -0.90% |
| 2025-09-30 | 0 | 4.840 | 4.820 | 4.840 | 4.770 | 4.930 | 1,934,139 | 9,382,460 | 4.8510 | 4.450 | 4.432 | 4.450 | 4.386 | 4.533 | 2,103,648 | 4.4601 | 1.89% |
| 2025-09-29 | 0 | 4.750 | 4.750 | 4.800 | 4.460 | 4.900 | 1,625,200 | 7,679,051 | 4.7250 | 4.367 | 4.367 | 4.413 | 4.101 | 4.505 | 1,767,633 | 4.3443 | 6.50% |
| 2025-09-26 | 0 | 4.460 | 4.450 | 4.460 | 4.340 | 4.500 | 782,601 | 3,456,291 | 4.4164 | 4.101 | 4.091 | 4.101 | 3.990 | 4.137 | 851,189 | 4.0605 | 2.53% |
| 2025-09-25 | 0 | 4.350 | 4.350 | 4.360 | 4.260 | 4.780 | 1,122,400 | 5,001,012 | 4.4556 | 3.999 | 3.999 | 4.009 | 3.917 | 4.395 | 1,220,768 | 4.0966 | -5.43% |
| 2025-09-24 | 0 | 4.600 | 4.570 | 4.600 | 4.550 | 4.950 | 717,000 | 3,369,380 | 4.6993 | 4.229 | 4.202 | 4.229 | 4.183 | 4.551 | 779,838 | 4.3206 | -3.77% |
| 2025-09-23 | 0 | 4.780 | 4.750 | 4.780 | 4.500 | 4.780 | 953,000 | 4,418,810 | 4.6367 | 4.395 | 4.367 | 4.395 | 4.137 | 4.395 | 1,036,521 | 4.2631 | 6.22% |
| 2025-09-22 | 0 | 4.500 | 4.460 | 4.500 | 3.980 | 4.750 | 2,612,025 | 11,662,954 | 4.4651 | 4.137 | 4.101 | 4.137 | 3.659 | 4.367 | 2,840,944 | 4.1053 | -5.86% |
| 2025-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 4.395 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 4.780 | 4.780 | 4.840 | 4.700 | 4.860 | 590,000 | 2,823,200 | 4.7851 | 4.395 | 4.395 | 4.450 | 4.321 | 4.468 | 641,708 | 4.3995 | 0.21% |
| 2025-09-17 | 0 | 4.770 | 4.770 | 4.820 | 4.740 | 4.900 | 433,000 | 2,067,810 | 4.7755 | 4.386 | 4.386 | 4.432 | 4.358 | 4.505 | 470,948 | 4.3907 | -1.45% |
| 2025-09-16 | 0 | 4.840 | 4.770 | 4.840 | 4.650 | 4.850 | 413,000 | 1,949,450 | 4.7202 | 4.450 | 4.386 | 4.450 | 4.275 | 4.459 | 449,196 | 4.3399 | -0.21% |
| 2025-09-15 | 0 | 4.850 | 4.850 | 4.870 | 4.750 | 4.950 | 583,000 | 2,822,440 | 4.8412 | 4.459 | 4.459 | 4.478 | 4.367 | 4.551 | 634,094 | 4.4511 | 3.19% |
| 2025-09-12 | 0 | 4.700 | 4.680 | 4.740 | 4.690 | 5.160 | 1,642,000 | 7,903,900 | 4.8136 | 4.321 | 4.303 | 4.358 | 4.312 | 4.744 | 1,785,906 | 4.4257 | -6.56% |
| 2025-09-11 | 0 | 5.030 | 5.020 | 5.030 | 4.880 | 5.140 | 1,058,381 | 5,311,465 | 5.0185 | 4.625 | 4.615 | 4.625 | 4.487 | 4.726 | 1,151,138 | 4.6141 | -2.71% |
| 2025-09-10 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.490 | 915,000 | 4,845,930 | 5.2961 | 4.753 | 4.753 | 4.763 | 4.753 | 5.048 | 995,191 | 4.8693 | -3.54% |
| 2025-09-09 | 0 | 5.360 | 5.260 | 5.360 | 5.200 | 5.630 | 1,449,000 | 7,863,590 | 5.4269 | 4.928 | 4.836 | 4.928 | 4.781 | 5.176 | 1,575,991 | 4.9896 | -0.19% |
| 2025-09-08 | 0 | 5.370 | 5.310 | 5.370 | 5.000 | 5.830 | 3,898,000 | 21,476,850 | 5.5097 | 4.937 | 4.882 | 4.937 | 4.597 | 5.360 | 4,239,622 | 5.0657 | 0.19% |
| 2025-09-05 | 0 | 5.360 | 5.360 | 5.370 | 5.180 | 5.420 | 1,779,000 | 9,522,100 | 5.3525 | 4.928 | 4.928 | 4.937 | 4.763 | 4.983 | 1,934,912 | 4.9212 | 4.28% |
| 2025-09-04 | 0 | 5.140 | 5.140 | 5.200 | 5.140 | 5.310 | 1,068,000 | 5,541,120 | 5.1883 | 4.726 | 4.726 | 4.781 | 4.726 | 4.882 | 1,161,600 | 4.7702 | -3.93% |
| 2025-09-03 | 0 | 5.350 | 5.300 | 5.350 | 5.160 | 5.360 | 1,705,000 | 9,010,620 | 5.2848 | 4.919 | 4.873 | 4.919 | 4.744 | 4.928 | 1,854,427 | 4.8590 | 1.71% |
| 2025-09-02 | 0 | 5.260 | 5.260 | 5.330 | 5.100 | 5.450 | 1,238,780 | 6,530,149 | 5.2714 | 4.836 | 4.836 | 4.901 | 4.689 | 5.011 | 1,347,347 | 4.8467 | -0.38% |
| 2025-09-01 | 0 | 5.280 | 5.270 | 5.320 | 5.220 | 5.450 | 811,000 | 4,308,930 | 5.3131 | 4.855 | 4.845 | 4.891 | 4.799 | 5.011 | 882,076 | 4.8850 | 0.19% |
| 2025-08-29 | 0 | 5.270 | 5.270 | 5.320 | 5.200 | 5.350 | 794,000 | 4,198,470 | 5.2877 | 4.845 | 4.845 | 4.891 | 4.781 | 4.919 | 863,587 | 4.8617 | -1.50% |
| 2025-08-28 | 0 | 5.350 | 5.320 | 5.350 | 5.050 | 5.420 | 4,493,000 | 23,906,100 | 5.3207 | 4.919 | 4.891 | 4.919 | 4.643 | 4.983 | 4,886,769 | 4.8920 | 0.56% |
| 2025-08-27 | 0 | 5.320 | 5.320 | 5.350 | 5.210 | 5.410 | 1,276,000 | 6,813,600 | 5.3398 | 4.891 | 4.891 | 4.919 | 4.790 | 4.974 | 1,387,829 | 4.9095 | -0.37% |
| 2025-08-26 | 0 | 5.340 | 5.340 | 5.350 | 5.100 | 5.400 | 2,966,000 | 15,718,740 | 5.2996 | 4.910 | 4.910 | 4.919 | 4.689 | 4.965 | 3,225,942 | 4.8726 | 4.71% |
| 2025-08-25 | 0 | 5.100 | 5.080 | 5.100 | 4.780 | 5.450 | 4,092,000 | 21,073,100 | 5.1498 | 4.689 | 4.671 | 4.689 | 4.395 | 5.011 | 4,450,625 | 4.7349 | 6.47% |
| 2025-08-22 | 0 | 4.790 | 4.780 | 4.790 | 4.500 | 4.800 | 2,383,000 | 11,316,810 | 4.7490 | 4.404 | 4.395 | 4.404 | 4.137 | 4.413 | 2,591,847 | 4.3663 | -0.21% |
| 2025-08-21 | 0 | 4.800 | 4.740 | 4.800 | 4.460 | 4.980 | 2,224,000 | 10,577,410 | 4.7560 | 4.413 | 4.358 | 4.413 | 4.101 | 4.579 | 2,418,912 | 4.3728 | 8.84% |
| 2025-08-20 | 0 | 4.410 | 4.410 | 4.480 | 4.290 | 4.600 | 1,982,000 | 8,771,640 | 4.4257 | 4.055 | 4.055 | 4.119 | 3.944 | 4.229 | 2,155,703 | 4.0690 | -5.77% |
| 2025-08-19 | 0 | 4.680 | 4.600 | 4.680 | 4.530 | 5.010 | 3,721,000 | 17,939,252 | 4.8211 | 4.303 | 4.229 | 4.303 | 4.165 | 4.606 | 4,047,110 | 4.4326 | -3.70% |
| 2025-08-18 | 0 | 4.860 | 4.840 | 4.860 | 4.320 | 5.000 | 3,088,000 | 14,821,550 | 4.7997 | 4.468 | 4.450 | 4.468 | 3.972 | 4.597 | 3,358,634 | 4.4130 | 13.29% |
| 2025-08-15 | 0 | 4.290 | 4.250 | 4.300 | 4.150 | 4.290 | 729,000 | 3,051,820 | 4.1863 | 3.944 | 3.908 | 3.954 | 3.816 | 3.944 | 792,890 | 3.8490 | 2.39% |
| 2025-08-14 | 0 | 4.190 | 4.180 | 4.200 | 4.100 | 4.200 | 562,000 | 2,323,410 | 4.1342 | 3.852 | 3.843 | 3.862 | 3.770 | 3.862 | 611,254 | 3.8011 | 0.96% |
| 2025-08-13 | 0 | 4.150 | 4.150 | 4.160 | 4.070 | 4.200 | 494,000 | 2,041,800 | 4.1332 | 3.816 | 3.816 | 3.825 | 3.742 | 3.862 | 537,294 | 3.8002 | 0.73% |
| 2025-08-12 | 0 | 4.120 | 4.090 | 4.120 | 4.060 | 4.130 | 458,000 | 1,870,830 | 4.0848 | 3.788 | 3.760 | 3.788 | 3.733 | 3.797 | 498,139 | 3.7556 | 0.49% |
| 2025-08-11 | 0 | 4.100 | 4.100 | 4.160 | 4.060 | 4.300 | 929,000 | 3,857,210 | 4.1520 | 3.770 | 3.770 | 3.825 | 3.733 | 3.954 | 1,010,418 | 3.8174 | -3.98% |
| 2025-08-08 | 0 | 4.270 | 4.200 | 4.270 | 4.160 | 4.270 | 466,000 | 1,962,390 | 4.2111 | 3.926 | 3.862 | 3.926 | 3.825 | 3.926 | 506,840 | 3.8718 | 1.67% |
| 2025-08-07 | 0 | 4.200 | 4.200 | 4.220 | 4.140 | 4.300 | 683,000 | 2,872,580 | 4.2058 | 3.862 | 3.862 | 3.880 | 3.806 | 3.954 | 742,858 | 3.8669 | 1.45% |
| 2025-08-06 | 0 | 4.140 | 4.130 | 4.140 | 4.080 | 4.200 | 134,000 | 556,140 | 4.1503 | 3.806 | 3.797 | 3.806 | 3.751 | 3.862 | 145,744 | 3.8159 | -1.43% |
| 2025-08-05 | 0 | 4.200 | 4.150 | 4.220 | 4.080 | 4.210 | 482,000 | 2,018,460 | 4.1877 | 3.862 | 3.816 | 3.880 | 3.751 | 3.871 | 524,243 | 3.8502 | 2.94% |
| 2025-08-04 | 0 | 4.080 | 4.080 | 4.130 | 3.990 | 4.080 | 58,000 | 233,000 | 4.0172 | 3.751 | 3.751 | 3.797 | 3.668 | 3.751 | 63,083 | 3.6935 | 2.00% |
| 2025-08-01 | 0 | 4.000 | 4.000 | 4.080 | 3.960 | 4.080 | 487,000 | 1,957,910 | 4.0203 | 3.678 | 3.678 | 3.751 | 3.641 | 3.751 | 529,681 | 3.6964 | -4.08% |
| 2025-07-31 | 0 | 4.170 | 4.090 | 4.180 | 3.990 | 4.170 | 122,000 | 497,980 | 4.0818 | 3.834 | 3.760 | 3.843 | 3.668 | 3.834 | 132,692 | 3.7529 | 2.71% |
| 2025-07-30 | 0 | 4.060 | 4.060 | 4.140 | 4.050 | 4.300 | 568,000 | 2,358,170 | 4.1517 | 3.733 | 3.733 | 3.806 | 3.724 | 3.954 | 617,780 | 3.8172 | -1.22% |
| 2025-07-29 | 0 | 4.110 | 4.110 | 4.230 | 4.020 | 4.240 | 268,000 | 1,105,430 | 4.1247 | 3.779 | 3.779 | 3.889 | 3.696 | 3.898 | 291,488 | 3.7924 | -0.96% |
| 2025-07-28 | 0 | 4.150 | 4.100 | 4.150 | 4.040 | 4.270 | 444,000 | 1,831,390 | 4.1248 | 3.816 | 3.770 | 3.816 | 3.714 | 3.926 | 482,912 | 3.7924 | 1.22% |
| 2025-07-25 | 0 | 4.100 | 4.090 | 4.100 | 4.010 | 4.130 | 122,000 | 498,700 | 4.0877 | 3.770 | 3.760 | 3.770 | 3.687 | 3.797 | 132,692 | 3.7583 | -0.73% |
| 2025-07-24 | 0 | 4.130 | 4.130 | 4.160 | 4.080 | 4.170 | 159,000 | 656,680 | 4.1301 | 3.797 | 3.797 | 3.825 | 3.751 | 3.834 | 172,935 | 3.7973 | -2.13% |
| 2025-07-23 | 0 | 4.220 | 4.070 | 4.230 | 4.100 | 4.330 | 284,000 | 1,198,760 | 4.2210 | 3.880 | 3.742 | 3.889 | 3.770 | 3.981 | 308,890 | 3.8809 | 1.69% |
| 2025-07-22 | 0 | 4.150 | 4.150 | 4.160 | 4.000 | 4.160 | 312,000 | 1,267,830 | 4.0636 | 3.816 | 3.816 | 3.825 | 3.678 | 3.825 | 339,344 | 3.7361 | 3.23% |
| 2025-07-21 | 0 | 4.020 | 4.000 | 4.100 | 4.000 | 4.350 | 503,000 | 2,098,580 | 4.1721 | 3.696 | 3.678 | 3.770 | 3.678 | 3.999 | 547,083 | 3.8359 | -4.74% |
| 2025-07-18 | 0 | 4.220 | 4.150 | 4.160 | 3.970 | 4.220 | 394,000 | 1,619,400 | 4.1102 | 3.880 | 3.816 | 3.825 | 3.650 | 3.880 | 428,530 | 3.7790 | 4.20% |
| 2025-07-17 | 0 | 4.050 | 4.050 | 4.100 | 3.950 | 4.300 | 840,000 | 3,475,110 | 4.1370 | 3.724 | 3.724 | 3.770 | 3.632 | 3.954 | 913,618 | 3.8037 | 1.00% |
| 2025-07-16 | 0 | 4.010 | 4.010 | 4.020 | 3.950 | 4.150 | 761,000 | 3,064,790 | 4.0273 | 3.687 | 3.687 | 3.696 | 3.632 | 3.816 | 827,694 | 3.7028 | 1.26% |
| 2025-07-15 | 0 | 3.960 | 3.940 | 3.960 | 3.600 | 4.080 | 859,000 | 3,295,420 | 3.8363 | 3.641 | 3.623 | 3.641 | 3.310 | 3.751 | 934,283 | 3.5272 | 10.00% |
| 2025-07-14 | 0 | 3.600 | 3.600 | 3.660 | 3.580 | 3.810 | 853,000 | 3,119,120 | 3.6566 | 3.310 | 3.310 | 3.365 | 3.292 | 3.503 | 927,757 | 3.3620 | 0.28% |
| 2025-07-11 | 0 | 3.590 | 3.530 | 3.590 | 3.430 | 3.630 | 547,000 | 1,930,710 | 3.5296 | 3.301 | 3.246 | 3.301 | 3.154 | 3.338 | 594,939 | 3.2452 | 4.36% |
| 2025-07-10 | 0 | 3.440 | 3.430 | 3.450 | 3.370 | 3.720 | 748,000 | 2,581,520 | 3.4512 | 3.163 | 3.154 | 3.172 | 3.098 | 3.420 | 813,555 | 3.1731 | -3.91% |
| 2025-07-09 | 0 | 3.580 | 3.570 | 3.610 | 3.550 | 3.800 | 648,000 | 2,362,460 | 3.6458 | 3.292 | 3.282 | 3.319 | 3.264 | 3.494 | 704,791 | 3.3520 | -3.50% |
| 2025-07-08 | 0 | 3.710 | 3.710 | 3.730 | 3.070 | 3.750 | 3,019,000 | 10,676,950 | 3.5366 | 3.411 | 3.411 | 3.429 | 2.823 | 3.448 | 3,283,587 | 3.2516 | 20.85% |
| 2025-07-07 | 0 | 3.070 | 3.070 | 3.160 | 3.000 | 3.230 | 349,000 | 1,097,810 | 3.1456 | 2.823 | 2.823 | 2.905 | 2.758 | 2.970 | 379,587 | 2.8921 | 2.68% |
| 2025-07-04 | 0 | 2.990 | 2.990 | 3.020 | 2.890 | 3.020 | 206,000 | 612,170 | 2.9717 | 2.749 | 2.749 | 2.777 | 2.657 | 2.777 | 224,054 | 2.7322 | 3.10% |
| 2025-07-03 | 0 | 2.900 | 2.890 | 2.950 | 2.860 | 2.960 | 91,000 | 265,320 | 2.9156 | 2.666 | 2.657 | 2.712 | 2.630 | 2.721 | 98,975 | 2.6807 | 0.00% |
| 2025-07-02 | 0 | 2.900 | 2.900 | 2.910 | 2.810 | 3.020 | 127,000 | 366,210 | 2.8835 | 2.666 | 2.666 | 2.676 | 2.584 | 2.777 | 138,130 | 2.6512 | 3.20% |
| 2025-06-30 | 0 | 2.810 | 2.810 | 2.910 | 2.800 | 2.890 | 432,000 | 1,229,240 | 2.8455 | 2.584 | 2.584 | 2.676 | 2.574 | 2.657 | 469,861 | 2.6162 | -3.44% |
| 2025-06-27 | 0 | 2.910 | 2.900 | 2.940 | 2.900 | 3.000 | 655,000 | 1,917,250 | 2.9271 | 2.676 | 2.666 | 2.703 | 2.666 | 2.758 | 712,404 | 2.6912 | -3.00% |
| 2025-06-26 | 0 | 3.000 | 2.980 | 3.000 | 2.960 | 3.040 | 735,000 | 2,204,980 | 3.0000 | 2.758 | 2.740 | 2.758 | 2.721 | 2.795 | 799,416 | 2.7582 | 0.00% |
| 2025-06-25 | 0 | 3.000 | 2.960 | 3.000 | 2.950 | 3.000 | 438,000 | 1,311,420 | 2.9941 | 2.758 | 2.721 | 2.758 | 2.712 | 2.758 | 476,387 | 2.7528 | 1.69% |
| 2025-06-24 | 0 | 2.950 | 2.950 | 2.990 | 2.950 | 3.020 | 662,000 | 1,979,510 | 2.9902 | 2.712 | 2.712 | 2.749 | 2.712 | 2.777 | 720,018 | 2.7493 | -1.67% |
| 2025-06-23 | 0 | 3.000 | 3.020 | 3.050 | 2.980 | 3.060 | 259,000 | 779,490 | 3.0096 | 2.758 | 2.777 | 2.804 | 2.740 | 2.813 | 281,699 | 2.7671 | -2.28% |
| 2025-06-20 | 0 | 3.070 | 3.050 | 3.070 | 2.970 | 3.070 | 354,000 | 1,062,250 | 3.0007 | 2.823 | 2.804 | 2.823 | 2.731 | 2.823 | 385,025 | 2.7589 | 0.00% |
| 2025-06-19 | 0 | 3.070 | 2.950 | 3.070 | 2.950 | 3.070 | 424,000 | 1,272,100 | 3.0002 | 2.823 | 2.712 | 2.823 | 2.712 | 2.823 | 461,160 | 2.7585 | 1.99% |
| 2025-06-18 | 0 | 3.010 | 3.010 | 3.050 | 3.000 | 3.060 | 70,000 | 212,580 | 3.0369 | 2.767 | 2.767 | 2.804 | 2.758 | 2.813 | 76,135 | 2.7922 | -0.66% |
| 2025-06-17 | 0 | 3.030 | 3.030 | 3.100 | 2.990 | 3.120 | 590,000 | 1,781,340 | 3.0192 | 2.786 | 2.786 | 2.850 | 2.749 | 2.869 | 641,708 | 2.7759 | -2.88% |
| 2025-06-16 | 0 | 3.120 | 3.090 | 3.180 | 3.060 | 3.140 | 428,000 | 1,325,200 | 3.0963 | 2.869 | 2.841 | 2.924 | 2.813 | 2.887 | 465,510 | 2.8468 | 2.30% |
| 2025-06-13 | 0 | 3.050 | 3.040 | 3.050 | 3.030 | 3.200 | 634,000 | 1,990,770 | 3.1400 | 2.804 | 2.795 | 2.804 | 2.786 | 2.942 | 689,564 | 2.8870 | -4.69% |
| 2025-06-12 | 0 | 3.200 | 3.190 | 3.250 | 3.120 | 3.480 | 577,000 | 1,856,100 | 3.2168 | 2.942 | 2.933 | 2.988 | 2.869 | 3.200 | 627,569 | 2.9576 | 0.31% |
| 2025-06-11 | 0 | 3.190 | 3.190 | 3.250 | 3.070 | 3.250 | 228,000 | 731,420 | 3.2080 | 2.933 | 2.933 | 2.988 | 2.823 | 2.988 | 247,982 | 2.9495 | -1.85% |
| 2025-06-10 | 0 | 3.250 | 3.160 | 3.280 | 3.140 | 3.330 | 494,000 | 1,592,580 | 3.2238 | 2.988 | 2.905 | 3.016 | 2.887 | 3.062 | 537,294 | 2.9641 | -2.40% |
| 2025-06-09 | 0 | 3.330 | 3.300 | 3.330 | 3.150 | 3.490 | 952,000 | 3,127,150 | 3.2848 | 3.062 | 3.034 | 3.062 | 2.896 | 3.209 | 1,035,434 | 3.0201 | 5.38% |
| 2025-06-06 | 0 | 3.160 | 3.100 | 3.160 | 3.040 | 3.350 | 176,000 | 555,280 | 3.1550 | 2.905 | 2.850 | 2.905 | 2.795 | 3.080 | 191,425 | 2.9008 | -0.94% |
| 2025-06-05 | 0 | 3.190 | 3.160 | 3.230 | 3.120 | 3.500 | 425,000 | 1,404,980 | 3.3058 | 2.933 | 2.905 | 2.970 | 2.869 | 3.218 | 462,247 | 3.0395 | -2.15% |
| 2025-06-04 | 0 | 3.260 | 3.260 | 3.300 | 2.980 | 3.260 | 301,000 | 925,480 | 3.0747 | 2.997 | 2.997 | 3.034 | 2.740 | 2.997 | 327,380 | 2.8269 | 5.84% |
| 2025-06-03 | 0 | 3.080 | 3.010 | 3.080 | 2.930 | 3.090 | 91,000 | 273,950 | 3.0104 | 2.832 | 2.767 | 2.832 | 2.694 | 2.841 | 98,975 | 2.7679 | 2.67% |
| 2025-06-02 | 0 | 3.000 | 3.000 | 3.080 | 2.900 | 3.110 | 649,000 | 1,952,780 | 3.0089 | 2.758 | 2.758 | 2.832 | 2.666 | 2.859 | 705,879 | 2.7665 | 0.00% |
| 2025-05-30 | 0 | 3.000 | 3.000 | 3.160 | 3.000 | 3.200 | 399,000 | 1,225,710 | 3.0720 | 2.758 | 2.758 | 2.905 | 2.758 | 2.942 | 433,969 | 2.8244 | -4.46% |
| 2025-05-29 | 0 | 3.140 | 3.080 | 3.140 | 3.010 | 3.150 | 438,000 | 1,352,820 | 3.0886 | 2.887 | 2.832 | 2.887 | 2.767 | 2.896 | 476,387 | 2.8398 | 3.29% |
| 2025-05-28 | 0 | 3.040 | 3.020 | 3.070 | 3.010 | 3.350 | 1,059,000 | 3,317,400 | 3.1326 | 2.795 | 2.777 | 2.823 | 2.767 | 3.080 | 1,151,811 | 2.8802 | -9.25% |
| 2025-05-27 | 0 | 3.350 | 3.320 | 3.380 | 3.250 | 3.570 | 346,000 | 1,144,660 | 3.3083 | 3.080 | 3.052 | 3.108 | 2.988 | 3.282 | 376,324 | 3.0417 | -1.18% |
| 2025-05-26 | 0 | 3.390 | 3.300 | 3.390 | 3.350 | 3.570 | 359,000 | 1,223,090 | 3.4069 | 3.117 | 3.034 | 3.117 | 3.080 | 3.282 | 390,463 | 3.1324 | -6.09% |
| 2025-05-23 | 0 | 3.610 | 3.500 | 3.610 | 3.420 | 3.680 | 516,000 | 1,823,780 | 3.5345 | 3.319 | 3.218 | 3.319 | 3.144 | 3.383 | 561,222 | 3.2497 | 5.25% |
| 2025-05-22 | 0 | 3.430 | 3.400 | 3.430 | 3.200 | 3.450 | 376,000 | 1,249,620 | 3.3235 | 3.154 | 3.126 | 3.154 | 2.942 | 3.172 | 408,953 | 3.0557 | 5.86% |
| 2025-05-21 | 0 | 3.240 | 3.240 | 3.400 | 3.200 | 3.430 | 246,000 | 808,500 | 3.2866 | 2.979 | 2.979 | 3.126 | 2.942 | 3.154 | 267,560 | 3.0218 | -3.57% |
| 2025-05-20 | 0 | 3.360 | 3.360 | 3.410 | 3.330 | 3.520 | 382,000 | 1,304,750 | 3.4156 | 3.089 | 3.089 | 3.135 | 3.062 | 3.236 | 415,479 | 3.1404 | -4.82% |
| 2025-05-19 | 0 | 3.530 | 3.430 | 3.530 | 3.350 | 3.600 | 190,000 | 654,840 | 3.4465 | 3.246 | 3.154 | 3.246 | 3.080 | 3.310 | 206,652 | 3.1688 | 0.86% |
| 2025-05-16 | 0 | 3.500 | 3.500 | 3.510 | 3.310 | 3.520 | 142,000 | 485,400 | 3.4183 | 3.218 | 3.218 | 3.227 | 3.043 | 3.236 | 154,445 | 3.1429 | 0.00% |
| 2025-05-15 | 0 | 3.500 | 3.410 | 3.500 | 3.400 | 3.620 | 221,000 | 774,050 | 3.5025 | 3.218 | 3.135 | 3.218 | 3.126 | 3.328 | 240,369 | 3.2203 | -1.96% |
| 2025-05-14 | 0 | 3.570 | 3.500 | 3.590 | 3.570 | 3.620 | 34,000 | 122,610 | 3.6062 | 3.282 | 3.218 | 3.301 | 3.282 | 3.328 | 36,980 | 3.3156 | -1.38% |
| 2025-05-13 | 0 | 3.620 | 3.550 | 3.620 | 3.500 | 3.890 | 63,000 | 227,020 | 3.6035 | 3.328 | 3.264 | 3.328 | 3.218 | 3.577 | 68,521 | 3.3131 | 4.02% |
| 2025-05-12 | 0 | 3.480 | 3.480 | 3.580 | 3.430 | 3.600 | 106,000 | 373,440 | 3.5230 | 3.200 | 3.200 | 3.292 | 3.154 | 3.310 | 115,290 | 3.2391 | -2.79% |
| 2025-05-09 | 0 | 3.580 | 3.500 | 3.590 | 3.500 | 3.790 | 315,000 | 1,112,800 | 3.5327 | 3.292 | 3.218 | 3.301 | 3.218 | 3.485 | 342,607 | 3.2480 | -2.98% |
| 2025-05-08 | 0 | 3.690 | 3.580 | 3.690 | 3.550 | 3.950 | 323,000 | 1,176,910 | 3.6437 | 3.393 | 3.292 | 3.393 | 3.264 | 3.632 | 351,308 | 3.3501 | -1.86% |
| 2025-05-07 | 0 | 3.760 | 3.760 | 3.790 | 3.740 | 3.890 | 130,000 | 494,450 | 3.8035 | 3.457 | 3.457 | 3.485 | 3.439 | 3.577 | 141,393 | 3.4970 | -3.34% |
| 2025-05-06 | 0 | 3.890 | 3.890 | 4.050 | 3.890 | 3.960 | 29,000 | 113,370 | 3.9093 | 3.577 | 3.577 | 3.724 | 3.577 | 3.641 | 31,542 | 3.5943 | -1.52% |
| 2025-05-02 | 0 | 3.950 | 3.910 | 3.950 | 3.930 | 4.100 | 60,000 | 240,550 | 4.0092 | 3.632 | 3.595 | 3.632 | 3.613 | 3.770 | 65,258 | 3.6861 | -2.95% |
| 2025-04-30 | 0 | 4.070 | 3.870 | 4.070 | 3.880 | 4.090 | 58,000 | 229,650 | 3.9595 | 3.742 | 3.558 | 3.742 | 3.567 | 3.760 | 63,083 | 3.6404 | 5.44% |
| 2025-04-29 | 0 | 3.860 | 3.850 | 3.930 | 3.830 | 4.070 | 329,000 | 1,295,010 | 3.9362 | 3.549 | 3.540 | 3.613 | 3.521 | 3.742 | 357,834 | 3.6190 | -1.78% |
| 2025-04-28 | 0 | 3.930 | 3.930 | 4.000 | 3.900 | 4.120 | 228,000 | 909,450 | 3.9888 | 3.613 | 3.613 | 3.678 | 3.586 | 3.788 | 247,982 | 3.6674 | -5.30% |
| 2025-04-25 | 0 | 4.150 | 3.990 | 4.170 | 3.990 | 4.150 | 56,000 | 226,280 | 4.0407 | 3.816 | 3.668 | 3.834 | 3.668 | 3.816 | 60,908 | 3.7151 | 1.97% |
| 2025-04-24 | 0 | 4.070 | 3.930 | 4.070 | 3.870 | 4.150 | 104,000 | 412,040 | 3.9619 | 3.742 | 3.613 | 3.742 | 3.558 | 3.816 | 113,115 | 3.6427 | 2.01% |
| 2025-04-23 | 0 | 3.990 | 3.920 | 3.990 | 3.980 | 4.280 | 359,000 | 1,462,900 | 4.0749 | 3.668 | 3.604 | 3.668 | 3.659 | 3.935 | 390,463 | 3.7466 | -4.77% |
| 2025-04-22 | 0 | 4.190 | 4.050 | 4.200 | 3.920 | 4.250 | 209,000 | 861,000 | 4.1196 | 3.852 | 3.724 | 3.862 | 3.604 | 3.908 | 227,317 | 3.7877 | 2.20% |
| 2025-04-17 | 0 | 4.100 | 3.910 | 4.100 | 3.900 | 4.100 | 147,000 | 590,200 | 4.0150 | 3.770 | 3.595 | 3.770 | 3.586 | 3.770 | 159,883 | 3.6914 | 3.80% |
| 2025-04-16 | 0 | 3.950 | 3.930 | 3.960 | 3.950 | 4.060 | 122,000 | 487,900 | 3.9992 | 3.632 | 3.613 | 3.641 | 3.632 | 3.733 | 132,692 | 3.6769 | -3.42% |
| 2025-04-15 | 0 | 4.090 | 4.090 | 4.240 | 3.900 | 4.210 | 217,000 | 895,130 | 4.1250 | 3.760 | 3.760 | 3.898 | 3.586 | 3.871 | 236,018 | 3.7926 | 0.49% |
| 2025-04-14 | 0 | 4.070 | 3.810 | 4.070 | 3.810 | 4.600 | 200,000 | 799,130 | 3.9957 | 3.742 | 3.503 | 3.742 | 3.503 | 4.229 | 217,528 | 3.6737 | 3.04% |
| 2025-04-11 | 0 | 3.950 | 4.120 | - | 3.640 | 4.270 | 155,000 | 584,550 | 3.7713 | 3.632 | 3.788 | - | 3.347 | 3.926 | 168,584 | 3.4674 | 8.22% |
| 2025-04-10 | 0 | 3.650 | 3.650 | 3.700 | 3.630 | 3.940 | 290,000 | 1,071,160 | 3.6937 | 3.356 | 3.356 | 3.402 | 3.338 | 3.623 | 315,416 | 3.3960 | 2.53% |
| 2025-04-09 | 0 | 3.560 | 3.520 | 3.570 | 3.410 | 3.620 | 148,000 | 520,590 | 3.5175 | 3.273 | 3.236 | 3.282 | 3.135 | 3.328 | 160,971 | 3.2341 | 3.19% |
| 2025-04-08 | 0 | 3.450 | 3.440 | 3.530 | 3.410 | 3.660 | 225,000 | 792,440 | 3.5220 | 3.172 | 3.163 | 3.246 | 3.135 | 3.365 | 244,719 | 3.2382 | 1.77% |
| 2025-04-07 | 0 | 3.390 | 3.270 | 3.390 | 3.190 | 3.800 | 1,289,000 | 4,355,790 | 3.3792 | 3.117 | 3.007 | 3.117 | 2.933 | 3.494 | 1,401,969 | 3.1069 | -11.26% |
| 2025-04-03 | 0 | 3.820 | 3.810 | 3.850 | 3.800 | 4.000 | 278,000 | 1,075,930 | 3.8703 | 3.512 | 3.503 | 3.540 | 3.494 | 3.678 | 302,364 | 3.5584 | -4.02% |
| 2025-04-02 | 0 | 3.980 | 3.980 | 4.050 | 3.900 | 4.250 | 551,000 | 2,253,630 | 4.0901 | 3.659 | 3.659 | 3.724 | 3.586 | 3.908 | 599,290 | 3.7605 | -4.56% |
| 2025-04-01 | 0 | 4.170 | 4.170 | 4.490 | 4.160 | 4.980 | 957,000 | 4,360,960 | 4.5569 | 3.834 | 3.834 | 4.128 | 3.825 | 4.579 | 1,040,872 | 4.1897 | -6.29% |
| 2025-03-31 | 0 | 4.450 | 4.420 | 4.450 | 3.850 | 4.450 | 2,431,000 | 10,205,830 | 4.1982 | 4.091 | 4.064 | 4.091 | 3.540 | 4.091 | 2,644,054 | 3.8599 | 20.60% |
| 2025-03-28 | 0 | 3.690 | 3.690 | 3.700 | 3.530 | 3.910 | 1,877,000 | 6,903,920 | 3.6782 | 3.393 | 3.393 | 3.402 | 3.246 | 3.595 | 2,041,501 | 3.3818 | 5.13% |
| 2025-03-27 | 0 | 3.510 | 3.510 | 3.530 | 3.400 | 3.630 | 782,000 | 2,739,640 | 3.5034 | 3.227 | 3.227 | 3.246 | 3.126 | 3.338 | 850,535 | 3.2211 | -3.31% |
| 2025-03-26 | 0 | 3.630 | 3.630 | 3.680 | 3.600 | 4.000 | 656,000 | 2,430,460 | 3.7050 | 3.338 | 3.338 | 3.383 | 3.310 | 3.678 | 713,492 | 3.4064 | -8.79% |
| 2025-03-25 | 0 | 3.980 | 3.930 | 3.980 | 3.900 | 4.100 | 1,012,000 | 4,053,220 | 4.0052 | 3.659 | 3.613 | 3.659 | 3.586 | 3.770 | 1,100,692 | 3.6824 | -1.73% |
| 2025-03-24 | 0 | 4.050 | 4.050 | 4.100 | 4.000 | 4.260 | 1,236,000 | 5,061,650 | 4.0952 | 3.724 | 3.724 | 3.770 | 3.678 | 3.917 | 1,344,324 | 3.7652 | -4.03% |
| 2025-03-21 | 0 | 4.220 | 4.100 | 4.230 | 4.110 | 4.460 | 1,595,000 | 6,850,790 | 4.2952 | 3.880 | 3.770 | 3.889 | 3.779 | 4.101 | 1,734,787 | 3.9491 | -4.74% |
| 2025-03-20 | 0 | 4.430 | 4.390 | 4.460 | 4.330 | 4.500 | 607,000 | 2,666,250 | 4.3925 | 4.073 | 4.036 | 4.101 | 3.981 | 4.137 | 660,198 | 4.0386 | 1.84% |
| 2025-03-19 | 0 | 4.350 | 4.350 | 4.410 | 4.270 | 4.590 | 1,846,000 | 8,143,360 | 4.4114 | 3.999 | 3.999 | 4.055 | 3.926 | 4.220 | 2,007,784 | 4.0559 | 0.93% |
| 2025-03-18 | 0 | 4.310 | 4.310 | 4.320 | 4.110 | 5.380 | 3,633,000 | 17,267,147 | 4.7529 | 3.963 | 3.963 | 3.972 | 3.779 | 4.946 | 3,951,398 | 4.3699 | -12.93% |
| 2025-03-17 | 0 | 4.950 | 4.890 | 4.980 | 4.580 | 5.100 | 1,274,000 | 6,187,650 | 4.8569 | 4.551 | 4.496 | 4.579 | 4.211 | 4.689 | 1,385,654 | 4.4655 | 8.55% |
| 2025-03-14 | 0 | 4.560 | 4.550 | 4.600 | 4.500 | 4.600 | 89,000 | 407,220 | 4.5755 | 4.193 | 4.183 | 4.229 | 4.137 | 4.229 | 96,800 | 4.2068 | 3.40% |
| 2025-03-13 | 0 | 4.410 | 4.410 | 4.450 | 4.300 | 4.480 | 92,000 | 400,560 | 4.3539 | 4.055 | 4.055 | 4.091 | 3.954 | 4.119 | 100,063 | 4.0031 | 2.32% |
| 2025-03-12 | 0 | 4.310 | 4.310 | 4.370 | 4.300 | 4.800 | 546,000 | 2,408,520 | 4.4112 | 3.963 | 3.963 | 4.018 | 3.954 | 4.413 | 593,852 | 4.0558 | -8.69% |
| 2025-03-11 | 0 | 4.720 | 4.720 | 4.800 | 4.310 | 4.770 | 439,000 | 2,020,730 | 4.6030 | 4.340 | 4.340 | 4.413 | 3.963 | 4.386 | 477,474 | 4.2321 | 2.61% |
| 2025-03-10 | 0 | 4.600 | 4.600 | 4.640 | 4.440 | 4.670 | 370,000 | 1,690,440 | 4.5688 | 4.229 | 4.229 | 4.266 | 4.082 | 4.294 | 402,427 | 4.2006 | 4.07% |
| 2025-03-07 | 0 | 4.420 | 4.410 | 4.460 | 4.390 | 5.000 | 509,000 | 2,377,700 | 4.6713 | 4.064 | 4.055 | 4.101 | 4.036 | 4.597 | 553,609 | 4.2949 | -7.92% |
| 2025-03-06 | 0 | 4.800 | 4.770 | 4.820 | 4.480 | 4.830 | 681,000 | 3,211,720 | 4.7162 | 4.413 | 4.386 | 4.432 | 4.119 | 4.441 | 740,683 | 4.3362 | 7.87% |
| 2025-03-05 | 0 | 4.450 | 4.390 | 4.450 | 4.210 | 4.500 | 700,000 | 3,073,070 | 4.3901 | 4.091 | 4.036 | 4.091 | 3.871 | 4.137 | 761,348 | 4.0364 | 2.30% |
| 2025-03-04 | 0 | 4.350 | 4.330 | 4.380 | 4.260 | 4.450 | 337,000 | 1,462,920 | 4.3410 | 3.999 | 3.981 | 4.027 | 3.917 | 4.091 | 366,535 | 3.9912 | -0.91% |
| 2025-03-03 | 0 | 4.390 | 4.390 | 4.400 | 4.240 | 4.950 | 846,000 | 3,763,290 | 4.4483 | 4.036 | 4.036 | 4.045 | 3.898 | 4.551 | 920,144 | 4.0899 | -0.68% |
| 2025-02-28 | 0 | 4.420 | 4.400 | 4.420 | 4.310 | 4.780 | 1,495,000 | 6,716,320 | 4.4925 | 4.064 | 4.045 | 4.064 | 3.963 | 4.395 | 1,626,022 | 4.1305 | -2.21% |
| 2025-02-27 | 0 | 4.520 | 4.400 | 4.520 | 4.230 | 6.150 | 5,277,000 | 26,252,420 | 4.9749 | 4.156 | 4.045 | 4.156 | 3.889 | 5.654 | 5,739,479 | 4.5740 | -13.58% |
| 2025-02-26 | 0 | 5.230 | 5.050 | 5.230 | 4.170 | 5.290 | 2,908,000 | 13,920,465 | 4.7870 | 4.809 | 4.643 | 4.809 | 3.834 | 4.864 | 3,162,858 | 4.4012 | 25.12% |
| 2025-02-25 | 0 | 4.180 | 4.110 | 4.170 | 3.650 | 4.210 | 1,037,000 | 4,235,750 | 4.0846 | 3.843 | 3.779 | 3.834 | 3.356 | 3.871 | 1,127,883 | 3.7555 | 3.72% |
| 2025-02-24 | 0 | 4.030 | 4.000 | 4.050 | 3.590 | 4.330 | 1,784,000 | 7,262,820 | 4.0711 | 3.705 | 3.678 | 3.724 | 3.301 | 3.981 | 1,940,351 | 3.7430 | 12.26% |
| 2025-02-21 | 0 | 3.590 | 3.590 | 3.600 | 3.240 | 3.630 | 1,377,000 | 4,780,910 | 3.4720 | 3.301 | 3.301 | 3.310 | 2.979 | 3.338 | 1,497,681 | 3.1922 | 10.80% |
| 2025-02-20 | 0 | 3.240 | 3.220 | 3.240 | 2.610 | 3.250 | 3,048,000 | 9,498,250 | 3.1162 | 2.979 | 2.961 | 2.979 | 2.400 | 2.988 | 3,315,128 | 2.8651 | 22.26% |
| 2025-02-19 | 0 | 2.650 | 2.600 | 2.650 | 2.500 | 2.790 | 792,000 | 2,088,640 | 2.6372 | 2.436 | 2.390 | 2.436 | 2.299 | 2.565 | 861,411 | 2.4247 | -5.02% |
| 2025-02-18 | 0 | 2.790 | 2.780 | 2.820 | 2.730 | 2.900 | 291,000 | 814,070 | 2.7975 | 2.565 | 2.556 | 2.593 | 2.510 | 2.666 | 316,503 | 2.5721 | -2.11% |
| 2025-02-17 | 0 | 2.850 | 2.800 | 2.850 | 2.650 | 2.880 | 1,061,000 | 2,957,370 | 2.7873 | 2.620 | 2.574 | 2.620 | 2.436 | 2.648 | 1,153,987 | 2.5627 | 7.55% |
| 2025-02-14 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.700 | 188,000 | 503,500 | 2.6782 | 2.436 | 2.390 | 2.436 | 2.390 | 2.482 | 204,476 | 2.4624 | 3.52% |
| 2025-02-13 | 0 | 2.560 | 2.500 | 2.570 | 2.500 | 2.600 | 120,000 | 308,160 | 2.5680 | 2.354 | 2.299 | 2.363 | 2.299 | 2.390 | 130,517 | 2.3611 | -0.78% |
| 2025-02-12 | 0 | 2.580 | 2.560 | 2.600 | 2.580 | 2.680 | 67,000 | 176,330 | 2.6318 | 2.372 | 2.354 | 2.390 | 2.372 | 2.464 | 72,872 | 2.4197 | -3.01% |
| 2025-02-11 | 0 | 2.660 | 2.660 | 2.680 | 2.640 | 2.770 | 162,000 | 433,510 | 2.6760 | 2.446 | 2.446 | 2.464 | 2.427 | 2.547 | 176,198 | 2.4604 | 2.70% |
| 2025-02-10 | 0 | 2.590 | 2.590 | 2.620 | 2.310 | 2.600 | 277,000 | 699,570 | 2.5255 | 2.381 | 2.381 | 2.409 | 2.124 | 2.390 | 301,276 | 2.3220 | 12.61% |
| 2025-02-07 | 0 | 2.300 | 2.290 | 2.300 | 2.270 | 2.460 | 532,000 | 1,247,250 | 2.3445 | 2.115 | 2.105 | 2.115 | 2.087 | 2.262 | 578,625 | 2.1555 | -6.12% |
| 2025-02-06 | 0 | 2.450 | 2.440 | 2.600 | 2.420 | 2.630 | 287,000 | 734,040 | 2.5576 | 2.253 | 2.243 | 2.390 | 2.225 | 2.418 | 312,153 | 2.3515 | 3.38% |
| 2025-02-05 | 0 | 2.370 | 2.370 | 2.430 | 2.350 | 2.550 | 356,000 | 869,440 | 2.4422 | 2.179 | 2.179 | 2.234 | 2.161 | 2.345 | 387,200 | 2.2455 | -6.69% |
| 2025-02-04 | 0 | 2.540 | 2.540 | 2.570 | 2.500 | 2.770 | 555,000 | 1,433,160 | 2.5823 | 2.335 | 2.335 | 2.363 | 2.299 | 2.547 | 603,640 | 2.3742 | -6.62% |
| 2025-02-03 | 0 | 2.720 | 2.710 | 2.740 | 2.690 | 2.790 | 40,000 | 109,230 | 2.7308 | 2.501 | 2.492 | 2.519 | 2.473 | 2.565 | 43,506 | 2.5107 | -0.73% |
| 2025-01-28 | 0 | 2.740 | 2.650 | 2.740 | 2.570 | 2.750 | 26,000 | 69,770 | 2.6835 | 2.519 | 2.436 | 2.519 | 2.363 | 2.528 | 28,279 | 2.4672 | -1.79% |
| 2025-01-27 | 0 | 2.790 | 2.780 | 2.840 | 2.600 | 2.790 | 199,000 | 534,550 | 2.6862 | 2.565 | 2.556 | 2.611 | 2.390 | 2.565 | 216,440 | 2.4697 | 0.36% |
| 2025-01-24 | 0 | 2.780 | 2.780 | 2.790 | 2.660 | 2.980 | 144,000 | 402,910 | 2.7980 | 2.556 | 2.556 | 2.565 | 2.446 | 2.740 | 156,620 | 2.5725 | 0.72% |
| 2025-01-23 | 0 | 2.760 | 2.780 | 2.900 | 2.520 | 2.920 | 1,460,000 | 4,088,270 | 2.8002 | 2.538 | 2.556 | 2.666 | 2.317 | 2.685 | 1,587,955 | 2.5746 | 14.52% |
| 2025-01-22 | 0 | 2.410 | 2.350 | 2.410 | 2.320 | 2.410 | 281,000 | 673,140 | 2.3955 | 2.216 | 2.161 | 2.216 | 2.133 | 2.216 | 305,627 | 2.2025 | 0.84% |
| 2025-01-21 | 0 | 2.390 | 2.350 | 2.390 | 2.400 | 2.490 | 106,000 | 258,520 | 2.4389 | 2.197 | 2.161 | 2.197 | 2.207 | 2.289 | 115,290 | 2.2423 | -1.24% |
| 2025-01-20 | 0 | 2.420 | 2.400 | 2.480 | 2.440 | 2.580 | 84,000 | 210,530 | 2.5063 | 2.225 | 2.207 | 2.280 | 2.243 | 2.372 | 91,362 | 2.3044 | -6.20% |
| 2025-01-17 | 0 | 2.580 | 2.390 | 2.580 | 2.310 | 2.600 | 403,000 | 1,000,080 | 2.4816 | 2.372 | 2.197 | 2.372 | 2.124 | 2.390 | 438,319 | 2.2816 | 10.73% |
| 2025-01-16 | 0 | 2.330 | 2.300 | 2.330 | 2.350 | 2.380 | 12,000 | 28,340 | 2.3617 | 2.142 | 2.115 | 2.142 | 2.161 | 2.188 | 13,052 | 2.1714 | -1.27% |
| 2025-01-15 | 0 | 2.360 | 2.360 | 2.400 | 2.240 | 2.360 | 330,000 | 753,670 | 2.2838 | 2.170 | 2.170 | 2.207 | 2.060 | 2.170 | 358,921 | 2.0998 | 0.43% |
| 2025-01-14 | 0 | 2.350 | 2.250 | 2.350 | 2.230 | 2.350 | 174,000 | 392,010 | 2.2529 | 2.161 | 2.069 | 2.161 | 2.050 | 2.161 | 189,249 | 2.0714 | 4.44% |
| 2025-01-13 | 0 | 2.250 | 2.230 | 2.370 | 2.250 | 2.520 | 77,000 | 182,850 | 2.3747 | 2.069 | 2.050 | 2.179 | 2.069 | 2.317 | 83,748 | 2.1833 | -5.46% |
| 2025-01-10 | 0 | 2.380 | 2.300 | 2.380 | 2.330 | 2.430 | 60,000 | 143,250 | 2.3875 | 2.188 | 2.115 | 2.188 | 2.142 | 2.234 | 65,258 | 2.1951 | 2.15% |
| 2025-01-09 | 0 | 2.330 | 2.280 | 2.350 | 2.280 | 2.350 | 50,000 | 115,860 | 2.3172 | 2.142 | 2.096 | 2.161 | 2.096 | 2.161 | 54,382 | 2.1305 | -0.85% |
| 2025-01-08 | 0 | 2.350 | 2.310 | 2.400 | 2.350 | 2.530 | 237,000 | 578,460 | 2.4408 | 2.161 | 2.124 | 2.207 | 2.161 | 2.326 | 257,771 | 2.2441 | -4.08% |
| 2025-01-07 | 0 | 2.450 | 2.400 | 2.450 | 2.370 | 3.000 | 412,000 | 1,017,390 | 2.4694 | 2.253 | 2.207 | 2.253 | 2.179 | 2.758 | 448,108 | 2.2704 | 2.08% |
| 2025-01-06 | 0 | 2.400 | 2.400 | 2.450 | 2.320 | 2.490 | 77,000 | 187,390 | 2.4336 | 2.207 | 2.207 | 2.253 | 2.133 | 2.289 | 83,748 | 2.2375 | 3.45% |
| 2025-01-03 | 0 | 2.320 | 2.250 | 2.350 | 2.200 | 2.340 | 351,000 | 805,280 | 2.2942 | 2.133 | 2.069 | 2.161 | 2.023 | 2.151 | 381,762 | 2.1094 | 4.50% |
| 2025-01-02 | 0 | 2.220 | 2.220 | 2.270 | 2.220 | 2.350 | 166,000 | 370,770 | 2.2336 | 2.041 | 2.041 | 2.087 | 2.041 | 2.161 | 180,548 | 2.0536 | -3.48% |
| 2024-12-31 | 0 | 2.300 | 2.300 | 2.350 | 2.280 | 2.440 | 180,000 | 413,950 | 2.2997 | 2.115 | 2.115 | 2.161 | 2.096 | 2.243 | 195,775 | 2.1144 | -1.29% |
| 2024-12-30 | 0 | 2.330 | 2.330 | 2.340 | 2.280 | 2.460 | 199,000 | 462,650 | 2.3249 | 2.142 | 2.142 | 2.151 | 2.096 | 2.262 | 216,440 | 2.1375 | 3.56% |
| 2024-12-27 | 0 | 2.250 | 2.250 | 2.310 | 2.200 | 2.400 | 130,000 | 297,000 | 2.2846 | 2.069 | 2.069 | 2.124 | 2.023 | 2.207 | 141,393 | 2.1005 | -6.25% |
| 2024-12-24 | 0 | 2.400 | 2.360 | 2.490 | - | - | 0 | 0 | - | 2.207 | 2.170 | 2.289 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 2.400 | 2.290 | 2.430 | 2.370 | 2.560 | 77,000 | 191,350 | 2.4851 | 2.207 | 2.105 | 2.234 | 2.179 | 2.354 | 83,748 | 2.2848 | 2.56% |
| 2024-12-20 | 0 | 2.340 | 2.300 | 2.340 | 2.320 | 2.560 | 170,000 | 406,430 | 2.3908 | 2.151 | 2.115 | 2.151 | 2.133 | 2.354 | 184,899 | 2.1981 | -1.68% |
| 2024-12-19 | 0 | 2.380 | 2.370 | 2.390 | 2.080 | 2.520 | 965,000 | 2,228,820 | 2.3097 | 2.188 | 2.179 | 2.197 | 1.912 | 2.317 | 1,049,573 | 2.1235 | 4.39% |
| 2024-12-18 | 0 | 2.280 | 2.250 | 2.280 | 2.000 | 2.340 | 661,000 | 1,433,080 | 2.1680 | 2.096 | 2.069 | 2.096 | 1.839 | 2.151 | 718,930 | 1.9934 | -4.60% |
| 2024-12-17 | 0 | 2.390 | 2.390 | 2.400 | 2.320 | 2.500 | 751,000 | 1,808,130 | 2.4076 | 2.197 | 2.197 | 2.207 | 2.133 | 2.299 | 816,818 | 2.2136 | -6.27% |
| 2024-12-16 | 0 | 2.550 | 2.540 | 2.550 | 2.490 | 2.750 | 354,000 | 905,040 | 2.5566 | 2.345 | 2.335 | 2.345 | 2.289 | 2.528 | 385,025 | 2.3506 | -7.27% |
| 2024-12-13 | 0 | 2.750 | 2.750 | 2.790 | 2.550 | 2.980 | 1,981,000 | 5,600,130 | 2.8269 | 2.528 | 2.528 | 2.565 | 2.345 | 2.740 | 2,154,616 | 2.5991 | -7.72% |
| 2024-12-12 | 0 | 2.980 | 2.900 | 3.000 | 2.780 | 2.990 | 297,000 | 856,800 | 2.8848 | 2.740 | 2.666 | 2.758 | 2.556 | 2.749 | 323,029 | 2.6524 | 1.71% |
| 2024-12-11 | 0 | 2.930 | 2.930 | 2.980 | 2.800 | 3.050 | 357,000 | 1,049,160 | 2.9388 | 2.694 | 2.694 | 2.740 | 2.574 | 2.804 | 388,288 | 2.7020 | -3.62% |
| 2024-12-10 | 0 | 3.040 | 3.040 | 3.060 | 2.940 | 3.160 | 1,031,000 | 3,153,030 | 3.0582 | 2.795 | 2.795 | 2.813 | 2.703 | 2.905 | 1,121,357 | 2.8118 | 3.05% |
| 2024-12-09 | 0 | 2.950 | 2.950 | 3.040 | 2.540 | 3.090 | 2,179,000 | 6,340,130 | 2.9097 | 2.712 | 2.712 | 2.795 | 2.335 | 2.841 | 2,369,969 | 2.6752 | 17.53% |
| 2024-12-06 | 0 | 2.510 | 2.490 | 2.510 | 2.210 | 2.510 | 588,000 | 1,425,840 | 2.4249 | 2.308 | 2.289 | 2.308 | 2.032 | 2.308 | 639,533 | 2.2295 | 15.14% |
| 2024-12-05 | 0 | 2.180 | 2.140 | 2.190 | 2.100 | 2.190 | 86,000 | 182,600 | 2.1233 | 2.004 | 1.968 | 2.014 | 1.931 | 2.014 | 93,537 | 1.9522 | 1.40% |
| 2024-12-04 | 0 | 2.150 | 2.120 | 2.180 | 2.090 | 2.150 | 168,000 | 354,460 | 2.1099 | 1.977 | 1.949 | 2.004 | 1.922 | 1.977 | 182,724 | 1.9399 | 0.00% |
| 2024-12-03 | 0 | 2.150 | 2.100 | 2.160 | 2.100 | 2.180 | 198,000 | 418,880 | 2.1156 | 1.977 | 1.931 | 1.986 | 1.931 | 2.004 | 215,353 | 1.9451 | -1.38% |
| 2024-12-02 | 0 | 2.180 | 2.160 | 2.190 | 2.150 | 2.240 | 178,000 | 389,140 | 2.1862 | 2.004 | 1.986 | 2.014 | 1.977 | 2.060 | 193,600 | 2.0100 | 0.93% |
| 2024-11-29 | 0 | 2.160 | 2.100 | 2.160 | 2.100 | 2.250 | 252,000 | 542,790 | 2.1539 | 1.986 | 1.931 | 1.986 | 1.931 | 2.069 | 274,085 | 1.9804 | 0.00% |
| 2024-11-28 | 0 | 2.160 | 2.120 | 2.190 | 1.870 | 2.300 | 243,000 | 498,350 | 2.0508 | 1.986 | 1.949 | 2.014 | 1.719 | 2.115 | 264,297 | 1.8856 | 16.13% |
| 2024-11-27 | 0 | 1.860 | 1.860 | 1.910 | 1.860 | 1.990 | 151,000 | 286,710 | 1.8987 | 1.710 | 1.710 | 1.756 | 1.710 | 1.830 | 164,234 | 1.7457 | -1.59% |
| 2024-11-26 | 0 | 1.890 | 1.870 | 1.890 | 1.890 | 1.950 | 136,000 | 262,050 | 1.9268 | 1.738 | 1.719 | 1.738 | 1.738 | 1.793 | 147,919 | 1.7716 | -2.07% |
| 2024-11-25 | 0 | 1.930 | 1.840 | 1.930 | 1.770 | 1.970 | 378,000 | 700,590 | 1.8534 | 1.774 | 1.692 | 1.774 | 1.627 | 1.811 | 411,128 | 1.7041 | 9.04% |
| 2024-11-22 | 0 | 1.770 | 1.700 | 1.800 | 1.700 | 1.860 | 294,000 | 512,820 | 1.7443 | 1.627 | 1.563 | 1.655 | 1.563 | 1.710 | 319,766 | 1.6037 | -6.35% |
| 2024-11-21 | 0 | 1.890 | 1.720 | 1.910 | 1.700 | 1.890 | 148,000 | 259,420 | 1.7528 | 1.738 | 1.581 | 1.756 | 1.563 | 1.738 | 160,971 | 1.6116 | 5.00% |
| 2024-11-20 | 0 | 1.800 | 1.800 | 1.890 | 1.800 | 1.980 | 361,000 | 665,570 | 1.8437 | 1.655 | 1.655 | 1.738 | 1.655 | 1.820 | 392,638 | 1.6951 | 0.00% |
| 2024-11-19 | 0 | 1.800 | 1.760 | 1.840 | 1.730 | 1.800 | 390,000 | 692,490 | 1.7756 | 1.655 | 1.618 | 1.692 | 1.591 | 1.655 | 424,180 | 1.6325 | 4.05% |
| 2024-11-18 | 0 | 1.730 | 1.650 | 1.730 | 1.700 | 1.780 | 102,000 | 176,790 | 1.7332 | 1.591 | 1.517 | 1.591 | 1.563 | 1.637 | 110,939 | 1.5936 | -7.49% |
| 2024-11-15 | 0 | 1.870 | 1.800 | 1.880 | 1.700 | 1.960 | 791,000 | 1,437,000 | 1.8167 | 1.719 | 1.655 | 1.729 | 1.563 | 1.802 | 860,324 | 1.6703 | 16.87% |
| 2024-11-14 | 0 | 1.600 | 1.510 | 1.600 | 1.520 | 1.600 | 81,000 | 127,650 | 1.5759 | 1.471 | 1.388 | 1.471 | 1.398 | 1.471 | 88,099 | 1.4489 | 5.26% |
| 2024-11-13 | 0 | 1.520 | 1.510 | 1.520 | 1.500 | 1.720 | 1,233,000 | 1,965,380 | 1.5940 | 1.398 | 1.388 | 1.398 | 1.379 | 1.581 | 1,341,061 | 1.4655 | -6.17% |
| 2024-11-12 | 0 | 1.620 | 1.620 | 1.630 | 1.600 | 1.750 | 1,217,330 | 2,059,664 | 1.6920 | 1.489 | 1.489 | 1.499 | 1.471 | 1.609 | 1,324,017 | 1.5556 | -7.43% |
| 2024-11-11 | 0 | 1.750 | 1.650 | 1.670 | 1.610 | 1.870 | 1,166,000 | 1,939,200 | 1.6631 | 1.609 | 1.517 | 1.535 | 1.480 | 1.719 | 1,268,189 | 1.5291 | -2.78% |
| 2024-11-08 | 0 | 1.800 | 1.800 | 1.870 | 1.740 | 1.900 | 480,000 | 844,640 | 1.7597 | 1.655 | 1.655 | 1.719 | 1.600 | 1.747 | 522,067 | 1.6179 | -1.10% |
| 2024-11-07 | 0 | 1.820 | 1.790 | 1.820 | 1.790 | 1.900 | 581,000 | 1,047,210 | 1.8024 | 1.673 | 1.646 | 1.673 | 1.646 | 1.747 | 631,919 | 1.6572 | -4.21% |
| 2024-11-06 | 0 | 1.900 | 1.870 | 1.910 | 1.820 | 1.970 | 946,000 | 1,790,660 | 1.8929 | 1.747 | 1.719 | 1.756 | 1.673 | 1.811 | 1,028,908 | 1.7404 | 3.83% |
| 2024-11-05 | 0 | 1.830 | 1.830 | 1.860 | 1.830 | 1.950 | 121,000 | 226,830 | 1.8746 | 1.683 | 1.683 | 1.710 | 1.683 | 1.793 | 131,604 | 1.7236 | -1.08% |
| 2024-11-04 | 0 | 1.850 | 1.800 | 1.940 | 1.850 | 1.940 | 75,000 | 140,430 | 1.8724 | 1.701 | 1.655 | 1.784 | 1.701 | 1.784 | 81,573 | 1.7215 | -5.13% |
| 2024-11-01 | 0 | 1.950 | 1.860 | 1.950 | 1.860 | 1.950 | 48,000 | 91,420 | 1.9046 | 1.793 | 1.710 | 1.793 | 1.710 | 1.793 | 52,207 | 1.7511 | 0.00% |
| 2024-10-31 | 0 | 1.950 | 1.850 | 1.950 | 1.900 | 1.970 | 41,000 | 78,220 | 1.9078 | 1.793 | 1.701 | 1.793 | 1.747 | 1.811 | 44,593 | 1.7541 | 1.04% |
| 2024-10-30 | 0 | 1.930 | 1.850 | 1.940 | 1.830 | 1.980 | 14,000 | 26,270 | 1.8764 | 1.774 | 1.701 | 1.784 | 1.683 | 1.820 | 15,227 | 1.7252 | 4.89% |
| 2024-10-29 | 0 | 1.840 | 1.840 | 1.950 | 1.820 | 1.940 | 243,000 | 448,780 | 1.8468 | 1.692 | 1.692 | 1.793 | 1.673 | 1.784 | 264,297 | 1.6980 | -1.60% |
| 2024-10-28 | 0 | 1.870 | 1.830 | 1.870 | 1.800 | 1.990 | 420,000 | 764,640 | 1.8206 | 1.719 | 1.683 | 1.719 | 1.655 | 1.830 | 456,809 | 1.6739 | -6.50% |
| 2024-10-25 | 0 | 2.000 | 1.850 | 2.040 | 2.000 | 2.060 | 19,000 | 38,590 | 2.0311 | 1.839 | 1.701 | 1.876 | 1.839 | 1.894 | 20,665 | 1.8674 | -1.48% |
| 2024-10-24 | 0 | 2.030 | 1.960 | 2.030 | 1.950 | 2.130 | 74,000 | 151,250 | 2.0439 | 1.866 | 1.802 | 1.866 | 1.793 | 1.958 | 80,485 | 1.8792 | 2.01% |
| 2024-10-23 | 0 | 1.990 | 1.990 | 2.030 | 1.900 | 2.200 | 38,000 | 76,230 | 2.0061 | 1.830 | 1.830 | 1.866 | 1.747 | 2.023 | 41,330 | 1.8444 | 3.65% |
| 2024-10-22 | 0 | 1.920 | 1.910 | 1.940 | 1.900 | 2.070 | 259,000 | 511,020 | 1.9731 | 1.765 | 1.756 | 1.784 | 1.747 | 1.903 | 281,699 | 1.8141 | -1.03% |
| 2024-10-21 | 0 | 1.940 | 1.940 | 2.000 | 1.850 | 2.190 | 1,263,000 | 2,475,810 | 1.9603 | 1.784 | 1.784 | 1.839 | 1.701 | 2.014 | 1,373,690 | 1.8023 | -7.18% |
| 2024-10-18 | 0 | 2.090 | 2.080 | 2.200 | 2.050 | 2.220 | 231,000 | 486,290 | 2.1052 | 1.922 | 1.912 | 2.023 | 1.885 | 2.041 | 251,245 | 1.9355 | -4.57% |
| 2024-10-17 | 0 | 2.190 | 2.150 | 2.190 | 2.120 | 2.290 | 63,000 | 138,660 | 2.2010 | 2.014 | 1.977 | 2.014 | 1.949 | 2.105 | 68,521 | 2.0236 | -3.52% |
| 2024-10-16 | 0 | 2.270 | 2.110 | 2.270 | 2.160 | 2.380 | 142,000 | 314,610 | 2.2156 | 2.087 | 1.940 | 2.087 | 1.986 | 2.188 | 154,445 | 2.0370 | 3.18% |
| 2024-10-15 | 0 | 2.200 | 2.110 | 2.260 | 2.080 | 2.270 | 94,000 | 203,770 | 2.1678 | 2.023 | 1.940 | 2.078 | 1.912 | 2.087 | 102,238 | 1.9931 | -1.79% |
| 2024-10-14 | 0 | 2.240 | 2.170 | 2.240 | 2.100 | 2.350 | 565,000 | 1,228,690 | 2.1747 | 2.060 | 1.995 | 2.060 | 1.931 | 2.161 | 614,517 | 1.9994 | 0.00% |
| 2024-10-10 | 0 | 2.240 | 2.240 | 2.250 | 2.240 | 2.430 | 643,000 | 1,472,440 | 2.2900 | 2.060 | 2.060 | 2.069 | 2.060 | 2.234 | 699,353 | 2.1054 | -4.27% |
| 2024-10-09 | 0 | 2.340 | 2.340 | 2.450 | 2.300 | 2.610 | 342,000 | 821,240 | 2.4013 | 2.151 | 2.151 | 2.253 | 2.115 | 2.400 | 371,973 | 2.2078 | -10.00% |
| 2024-10-08 | 0 | 2.600 | 2.600 | 2.630 | 2.560 | 3.000 | 503,000 | 1,366,720 | 2.7171 | 2.390 | 2.390 | 2.418 | 2.354 | 2.758 | 547,083 | 2.4982 | -11.56% |
| 2024-10-07 | 0 | 2.940 | 2.900 | 2.940 | 2.780 | 2.950 | 485,000 | 1,396,650 | 2.8797 | 2.703 | 2.666 | 2.703 | 2.556 | 2.712 | 527,506 | 2.6476 | 5.76% |
| 2024-10-04 | 0 | 2.780 | 2.720 | 2.780 | 2.690 | 2.840 | 128,000 | 352,690 | 2.7554 | 2.556 | 2.501 | 2.556 | 2.473 | 2.611 | 139,218 | 2.5334 | 3.35% |
| 2024-10-03 | 0 | 2.690 | 2.690 | 2.730 | 2.550 | 2.800 | 108,000 | 294,370 | 2.7256 | 2.473 | 2.473 | 2.510 | 2.345 | 2.574 | 117,465 | 2.5060 | 1.51% |
| 2024-10-02 | 0 | 2.650 | 2.630 | 2.740 | 2.390 | 2.820 | 1,469,000 | 3,759,950 | 2.5595 | 2.436 | 2.418 | 2.519 | 2.197 | 2.593 | 1,597,744 | 2.3533 | -8.30% |
| 2024-09-30 | 0 | 2.890 | 2.700 | 2.880 | 2.530 | 2.950 | 641,000 | 1,717,010 | 2.6786 | 2.657 | 2.482 | 2.648 | 2.326 | 2.712 | 697,178 | 2.4628 | 12.89% |
| 2024-09-27 | 0 | 2.560 | 2.390 | 2.600 | 2.400 | 2.630 | 386,000 | 962,640 | 2.4939 | 2.354 | 2.197 | 2.390 | 2.207 | 2.418 | 419,829 | 2.2929 | 4.49% |
| 2024-09-26 | 0 | 2.450 | 2.450 | 2.460 | 2.380 | 2.520 | 532,000 | 1,302,180 | 2.4477 | 2.253 | 2.253 | 2.262 | 2.188 | 2.317 | 578,625 | 2.2505 | -5.41% |
| 2024-09-25 | 0 | 2.590 | 2.380 | 2.580 | 2.450 | 2.660 | 119,000 | 300,890 | 2.5285 | 2.381 | 2.188 | 2.372 | 2.253 | 2.446 | 129,429 | 2.3247 | 4.86% |
| 2024-09-24 | 0 | 2.470 | 2.350 | 2.460 | 2.350 | 2.520 | 176,000 | 424,650 | 2.4128 | 2.271 | 2.161 | 2.262 | 2.161 | 2.317 | 191,425 | 2.2184 | 2.07% |
| 2024-09-23 | 0 | 2.420 | 2.420 | 2.500 | 2.210 | 2.840 | 917,000 | 2,266,400 | 2.4715 | 2.225 | 2.225 | 2.299 | 2.032 | 2.611 | 997,366 | 2.2724 | -14.79% |
| 2024-09-20 | 0 | 2.840 | 2.840 | 2.850 | 2.590 | 2.840 | 151,000 | 399,980 | 2.6489 | 2.611 | 2.611 | 2.620 | 2.381 | 2.611 | 164,234 | 2.4354 | 5.58% |
| 2024-09-19 | 0 | 2.690 | 2.610 | 2.690 | 2.600 | 2.730 | 25,000 | 66,250 | 2.6500 | 2.473 | 2.400 | 2.473 | 2.390 | 2.510 | 27,191 | 2.4365 | 0.75% |
| 2024-09-17 | 0 | 2.670 | 2.590 | 2.720 | 2.600 | 2.670 | 2,000 | 5,270 | 2.6350 | 2.455 | 2.381 | 2.501 | 2.390 | 2.455 | 2,175 | 2.4227 | -1.11% |
| 2024-09-16 | 0 | 2.700 | 2.660 | 2.690 | 2.660 | 2.730 | 13,000 | 34,800 | 2.6769 | 2.482 | 2.446 | 2.473 | 2.446 | 2.510 | 14,139 | 2.4612 | 1.12% |
| 2024-09-13 | 0 | 2.670 | 2.620 | 2.670 | 2.610 | 2.740 | 33,000 | 87,180 | 2.6418 | 2.455 | 2.409 | 2.455 | 2.400 | 2.519 | 35,892 | 2.4289 | -2.20% |
| 2024-09-12 | 0 | 2.730 | 2.650 | 2.790 | 2.730 | 2.970 | 45,000 | 128,640 | 2.8587 | 2.510 | 2.436 | 2.565 | 2.510 | 2.731 | 48,944 | 2.6283 | -5.21% |
| 2024-09-11 | 0 | 2.880 | 2.760 | 2.880 | 2.890 | 2.930 | 5,000 | 14,610 | 2.9220 | 2.648 | 2.538 | 2.648 | 2.657 | 2.694 | 5,438 | 2.6865 | 1.05% |
| 2024-09-10 | 0 | 2.850 | 2.610 | 2.850 | 2.560 | 2.850 | 32,000 | 87,300 | 2.7281 | 2.620 | 2.400 | 2.620 | 2.354 | 2.620 | 34,804 | 2.5083 | 2.52% |
| 2024-09-09 | 0 | 2.780 | 2.650 | 2.740 | 2.650 | 2.940 | 121,000 | 326,690 | 2.6999 | 2.556 | 2.436 | 2.519 | 2.436 | 2.703 | 131,604 | 2.4824 | -2.46% |
| 2024-09-05 | 0 | 2.850 | 2.710 | 2.900 | - | - | 0 | 0 | - | 2.620 | 2.492 | 2.666 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 2.850 | 2.690 | 2.870 | 2.530 | 2.850 | 76,000 | 201,080 | 2.6458 | 2.620 | 2.473 | 2.639 | 2.326 | 2.620 | 82,661 | 2.4326 | 1.79% |
| 2024-09-03 | 0 | 2.800 | 2.720 | 2.790 | 2.800 | 2.800 | 17,000 | 47,600 | 2.8000 | 2.574 | 2.501 | 2.565 | 2.574 | 2.574 | 18,490 | 2.5744 | 1.82% |
| 2024-09-02 | 0 | 2.750 | 2.750 | 2.810 | 2.670 | 2.950 | 50,000 | 139,110 | 2.7822 | 2.528 | 2.528 | 2.584 | 2.455 | 2.712 | 54,382 | 2.5580 | -6.78% |
| 2024-08-30 | 0 | 2.950 | 2.820 | 2.950 | 2.950 | 3.110 | 120,000 | 361,530 | 3.0128 | 2.712 | 2.593 | 2.712 | 2.712 | 2.859 | 130,517 | 2.7700 | -1.01% |
| 2024-08-29 | 0 | 2.980 | 2.830 | 2.980 | 3.000 | 3.090 | 7,000 | 21,450 | 3.0643 | 2.740 | 2.602 | 2.740 | 2.758 | 2.841 | 7,613 | 2.8174 | 4.93% |
| 2024-08-28 | 0 | 2.840 | 2.830 | 2.860 | 2.800 | 2.940 | 148,000 | 419,560 | 2.8349 | 2.611 | 2.602 | 2.630 | 2.574 | 2.703 | 160,971 | 2.6064 | -1.39% |
| 2024-08-27 | 0 | 2.880 | 2.880 | 2.930 | 2.770 | 2.990 | 40,000 | 113,690 | 2.8423 | 2.648 | 2.648 | 2.694 | 2.547 | 2.749 | 43,506 | 2.6132 | -4.00% |
| 2024-08-26 | 0 | 3.000 | 2.990 | 3.000 | 3.000 | 3.130 | 32,000 | 97,030 | 3.0322 | 2.758 | 2.749 | 2.758 | 2.758 | 2.878 | 34,804 | 2.7879 | -4.15% |
| 2024-08-23 | 0 | 3.130 | 3.000 | 3.130 | 3.130 | 3.140 | 11,000 | 34,480 | 3.1345 | 2.878 | 2.758 | 2.878 | 2.878 | 2.887 | 11,964 | 2.8820 | -0.95% |
| 2024-08-22 | 0 | 3.160 | 3.160 | 3.170 | 3.160 | 3.160 | 4,000 | 12,640 | 3.1600 | 2.905 | 2.905 | 2.915 | 2.905 | 2.905 | 4,351 | 2.9054 | 3.27% |
| 2024-08-21 | 0 | 3.060 | 2.870 | 3.070 | - | - | 0 | 0 | - | 2.813 | 2.639 | 2.823 | - | - | 0 | - | -0.97% |
| 2024-08-20 | 0 | 3.090 | 2.980 | 3.160 | - | - | 0 | 0 | - | 2.841 | 2.740 | 2.905 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 3.090 | 3.000 | 3.090 | 2.990 | 3.200 | 32,000 | 98,170 | 3.0678 | 2.841 | 2.758 | 2.841 | 2.749 | 2.942 | 34,804 | 2.8206 | -0.96% |
| 2024-08-16 | 0 | 3.120 | 2.990 | 3.130 | 2.980 | 3.180 | 14,000 | 42,610 | 3.0436 | 2.869 | 2.749 | 2.878 | 2.740 | 2.924 | 15,227 | 2.7983 | 0.65% |
| 2024-08-15 | 0 | 3.100 | 3.010 | 3.100 | 3.170 | 3.170 | 3,000 | 9,510 | 3.1700 | 2.850 | 2.767 | 2.850 | 2.915 | 2.915 | 3,263 | 2.9146 | 0.32% |
| 2024-08-14 | 0 | 3.090 | 3.010 | 3.090 | 3.010 | 3.120 | 9,000 | 27,740 | 3.0822 | 2.841 | 2.767 | 2.841 | 2.767 | 2.869 | 9,789 | 2.8339 | 2.66% |
| 2024-08-13 | 0 | 3.010 | 2.750 | 3.120 | 2.940 | 3.240 | 234,000 | 703,680 | 3.0072 | 2.767 | 2.528 | 2.869 | 2.703 | 2.979 | 254,508 | 2.7649 | -3.22% |
| 2024-08-12 | 0 | 3.110 | 3.000 | 3.120 | 2.980 | 3.220 | 176,000 | 529,100 | 3.0063 | 2.859 | 2.758 | 2.869 | 2.740 | 2.961 | 191,425 | 2.7640 | 4.01% |
| 2024-08-09 | 0 | 2.990 | 2.880 | 3.000 | 2.840 | 3.000 | 133,000 | 397,140 | 2.9860 | 2.749 | 2.648 | 2.758 | 2.611 | 2.758 | 144,656 | 2.7454 | 1.36% |
| 2024-08-08 | 0 | 2.950 | 2.800 | 2.810 | 2.820 | 2.970 | 123,000 | 348,460 | 2.8330 | 2.712 | 2.574 | 2.584 | 2.593 | 2.731 | 133,780 | 2.6047 | -3.28% |
| 2024-08-07 | 0 | 3.050 | 2.920 | 3.060 | 2.900 | 3.070 | 136,000 | 398,410 | 2.9295 | 2.804 | 2.685 | 2.813 | 2.666 | 2.823 | 147,919 | 2.6934 | -1.61% |
| 2024-08-06 | 0 | 3.100 | 3.100 | 3.130 | 2.880 | 3.160 | 159,000 | 487,450 | 3.0657 | 2.850 | 2.850 | 2.878 | 2.648 | 2.905 | 172,935 | 2.8187 | 8.77% |
| 2024-08-05 | 0 | 2.850 | 2.670 | 2.850 | 2.850 | 3.060 | 10,000 | 29,880 | 2.9880 | 2.620 | 2.455 | 2.620 | 2.620 | 2.813 | 10,876 | 2.7472 | -5.00% |
| 2024-08-02 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.758 | 2.620 | 2.758 | - | - | 0 | - | -0.99% |
| 2024-08-01 | 0 | 3.030 | 2.870 | 3.030 | 2.880 | 3.100 | 36,000 | 108,950 | 3.0264 | 2.786 | 2.639 | 2.786 | 2.648 | 2.850 | 39,155 | 2.7825 | -1.62% |
| 2024-07-31 | 0 | 3.080 | 2.940 | 3.080 | 2.700 | 3.090 | 260,000 | 729,550 | 2.8060 | 2.832 | 2.703 | 2.832 | 2.482 | 2.841 | 282,787 | 2.5799 | 11.19% |
| 2024-07-30 | 0 | 2.770 | 2.700 | 2.740 | 2.700 | 2.930 | 107,000 | 292,110 | 2.7300 | 2.547 | 2.482 | 2.519 | 2.482 | 2.694 | 116,378 | 2.5100 | -2.12% |
| 2024-07-29 | 0 | 2.830 | 2.710 | 2.830 | 2.700 | 2.950 | 223,000 | 617,460 | 2.7689 | 2.602 | 2.492 | 2.602 | 2.482 | 2.712 | 242,544 | 2.5458 | 4.43% |
| 2024-07-26 | 0 | 2.710 | 2.540 | 2.720 | 2.520 | 2.720 | 369,000 | 968,510 | 2.6247 | 2.492 | 2.335 | 2.501 | 2.317 | 2.501 | 401,339 | 2.4132 | 1.12% |
| 2024-07-25 | 0 | 2.680 | 2.540 | 2.710 | 2.580 | 2.900 | 96,000 | 261,000 | 2.7188 | 2.464 | 2.335 | 2.492 | 2.372 | 2.666 | 104,413 | 2.4997 | -1.83% |
| 2024-07-24 | 0 | 2.730 | 2.730 | 2.790 | 2.730 | 3.050 | 314,000 | 888,440 | 2.8294 | 2.510 | 2.510 | 2.565 | 2.510 | 2.804 | 341,519 | 2.6014 | -10.78% |
| 2024-07-23 | 0 | 3.060 | 2.940 | 3.030 | 2.910 | 3.150 | 94,000 | 287,510 | 3.0586 | 2.813 | 2.703 | 2.786 | 2.676 | 2.896 | 102,238 | 2.8122 | -5.85% |
| 2024-07-22 | 0 | 3.250 | 2.910 | 3.150 | 3.060 | 3.250 | 92,000 | 287,770 | 3.1279 | 2.988 | 2.676 | 2.896 | 2.813 | 2.988 | 100,063 | 2.8759 | -1.52% |
| 2024-07-19 | 0 | 3.300 | 2.910 | 3.300 | 3.000 | 3.300 | 33,000 | 102,450 | 3.1045 | 3.034 | 2.676 | 3.034 | 2.758 | 3.034 | 35,892 | 2.8544 | 1.85% |
| 2024-07-18 | 0 | 3.240 | 3.100 | 3.240 | 3.050 | 3.290 | 62,000 | 193,700 | 3.1242 | 2.979 | 2.850 | 2.979 | 2.804 | 3.025 | 67,434 | 2.8725 | 0.93% |
| 2024-07-17 | 0 | 3.210 | 3.030 | 3.170 | 3.170 | 3.250 | 4,000 | 12,840 | 3.2100 | 2.951 | 2.786 | 2.915 | 2.915 | 2.988 | 4,351 | 2.9513 | 6.29% |
| 2024-07-16 | 0 | 3.020 | 3.020 | 3.150 | 2.900 | 3.150 | 42,000 | 128,250 | 3.0536 | 2.777 | 2.777 | 2.896 | 2.666 | 2.896 | 45,681 | 2.8075 | -9.04% |
| 2024-07-15 | 0 | 3.320 | 3.130 | 3.320 | 3.200 | 3.340 | 23,000 | 76,130 | 3.3100 | 3.052 | 2.878 | 3.052 | 2.942 | 3.071 | 25,016 | 3.0433 | 4.73% |
| 2024-07-12 | 0 | 3.170 | 3.010 | 3.170 | 3.180 | 3.500 | 16,000 | 51,940 | 3.2463 | 2.915 | 2.767 | 2.915 | 2.924 | 3.218 | 17,402 | 2.9847 | -4.23% |
| 2024-07-11 | 0 | 3.310 | 3.190 | 3.310 | 3.180 | 3.420 | 77,000 | 248,420 | 3.2262 | 3.043 | 2.933 | 3.043 | 2.924 | 3.144 | 83,748 | 2.9663 | 1.53% |
| 2024-07-10 | 0 | 3.260 | 3.250 | 3.350 | 3.250 | 3.900 | 41,000 | 137,390 | 3.3510 | 2.997 | 2.988 | 3.080 | 2.988 | 3.586 | 44,593 | 3.0810 | 1.24% |
| 2024-07-09 | 0 | 3.220 | 3.110 | 3.220 | 3.190 | 3.230 | 12,000 | 38,530 | 3.2108 | 2.961 | 2.859 | 2.961 | 2.933 | 2.970 | 13,052 | 2.9521 | -3.30% |
| 2024-07-08 | 0 | 3.330 | 3.170 | 3.330 | 3.100 | 3.430 | 92,000 | 293,910 | 3.1947 | 3.062 | 2.915 | 3.062 | 2.850 | 3.154 | 100,063 | 2.9373 | -4.58% |
| 2024-07-05 | 0 | 3.490 | - | 3.490 | 3.500 | 3.500 | 1,000 | 3,500 | 3.5000 | 3.209 | - | 3.209 | 3.218 | 3.218 | 1,088 | 3.2180 | 3.25% |
| 2024-07-04 | 0 | 3.380 | - | 3.520 | - | - | 0 | 0 | - | 3.108 | - | 3.236 | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 3.380 | 3.170 | 3.380 | 3.200 | 3.390 | 13,000 | 42,890 | 3.2992 | 3.108 | 2.915 | 3.108 | 2.942 | 3.117 | 14,139 | 3.0334 | 6.62% |
| 2024-07-02 | 0 | 3.170 | 3.170 | 3.430 | 3.170 | 3.770 | 39,000 | 137,680 | 3.5303 | 2.915 | 2.915 | 3.154 | 2.915 | 3.466 | 42,418 | 3.2458 | -17.66% |
| 2024-06-28 | 0 | 3.850 | 3.770 | 3.850 | 3.200 | 3.850 | 71,000 | 240,950 | 3.3937 | 3.540 | 3.466 | 3.540 | 2.942 | 3.540 | 77,222 | 3.1202 | 23.00% |
| 2024-06-27 | 0 | 3.130 | 3.130 | 3.150 | 3.040 | 3.150 | 63,000 | 197,030 | 3.1275 | 2.878 | 2.878 | 2.896 | 2.795 | 2.896 | 68,521 | 2.8755 | 3.30% |
| 2024-06-26 | 0 | 3.030 | 2.890 | 3.030 | 2.890 | 3.100 | 45,000 | 131,510 | 2.9224 | 2.786 | 2.657 | 2.786 | 2.657 | 2.850 | 48,944 | 2.6870 | -2.26% |
| 2024-06-25 | 0 | 3.100 | 2.770 | 3.100 | 3.100 | 3.210 | 5,000 | 15,940 | 3.1880 | 2.850 | 2.547 | 2.850 | 2.850 | 2.951 | 5,438 | 2.9311 | -0.64% |
| 2024-06-24 | 0 | 3.120 | 2.900 | 3.120 | 3.150 | 3.190 | 11,000 | 34,770 | 3.1609 | 2.869 | 2.666 | 2.869 | 2.896 | 2.933 | 11,964 | 2.9062 | -0.32% |
| 2024-06-21 | 0 | 3.130 | 3.000 | 3.130 | 3.030 | 3.170 | 27,000 | 83,150 | 3.0796 | 2.878 | 2.758 | 2.878 | 2.786 | 2.915 | 29,366 | 2.8315 | 1.29% |
| 2024-06-20 | 0 | 3.090 | 3.090 | 3.180 | 3.090 | 3.240 | 42,000 | 133,740 | 3.1843 | 2.841 | 2.841 | 2.924 | 2.841 | 2.979 | 45,681 | 2.9277 | -3.44% |
| 2024-06-19 | 0 | 3.200 | 3.120 | 3.220 | 3.120 | 3.200 | 20,000 | 62,790 | 3.1395 | 2.942 | 2.869 | 2.961 | 2.869 | 2.942 | 21,753 | 2.8865 | 1.59% |
| 2024-06-18 | 0 | 3.150 | 3.150 | 3.190 | 3.130 | 3.190 | 46,000 | 144,540 | 3.1422 | 2.896 | 2.896 | 2.933 | 2.878 | 2.933 | 50,031 | 2.8890 | 0.96% |
| 2024-06-17 | 0 | 3.120 | 3.120 | 3.200 | 3.030 | 3.460 | 76,000 | 241,620 | 3.1792 | 2.869 | 2.869 | 2.942 | 2.786 | 3.181 | 82,661 | 2.9230 | -5.45% |
| 2024-06-14 | 0 | 3.300 | 3.200 | 3.330 | 2.800 | 3.600 | 1,993,000 | 5,832,900 | 2.9267 | 3.034 | 2.942 | 3.062 | 2.574 | 3.310 | 2,167,667 | 2.6909 | 17.86% |
| 2024-06-13 | 0 | 2.800 | 2.760 | 2.800 | 2.800 | 2.810 | 260,000 | 729,100 | 2.8042 | 2.574 | 2.538 | 2.574 | 2.574 | 2.584 | 282,787 | 2.5783 | -0.36% |
| 2024-06-12 | 0 | 2.810 | 2.780 | 2.810 | 2.780 | 2.810 | 934,000 | 2,616,740 | 2.8016 | 2.584 | 2.556 | 2.584 | 2.556 | 2.584 | 1,015,856 | 2.5759 | 0.36% |
| 2024-06-11 | 0 | 2.800 | 2.800 | 2.860 | 2.750 | 3.040 | 256,000 | 740,500 | 2.8926 | 2.574 | 2.574 | 2.630 | 2.528 | 2.795 | 278,436 | 2.6595 | -3.45% |
| 2024-06-07 | 0 | 2.900 | 2.870 | 2.900 | 2.760 | 3.000 | 43,000 | 123,340 | 2.8684 | 2.666 | 2.639 | 2.666 | 2.538 | 2.758 | 46,769 | 2.6372 | -2.68% |
| 2024-06-06 | 0 | 2.980 | 2.980 | 3.030 | 2.900 | 2.980 | 7,000 | 20,620 | 2.9457 | 2.740 | 2.740 | 2.786 | 2.666 | 2.740 | 7,613 | 2.7084 | 1.02% |
| 2024-06-05 | 0 | 2.950 | 2.950 | 3.040 | 2.870 | 2.950 | 28,000 | 81,500 | 2.9107 | 2.712 | 2.712 | 2.795 | 2.639 | 2.712 | 30,454 | 2.6762 | -3.28% |
| 2024-06-04 | 0 | 3.050 | 2.900 | 3.060 | 2.990 | 3.050 | 11,000 | 33,120 | 3.0109 | 2.804 | 2.666 | 2.813 | 2.749 | 2.804 | 11,964 | 2.7683 | -2.87% |
| 2024-06-03 | 0 | 3.140 | 2.900 | 2.990 | 2.980 | 3.500 | 145,000 | 459,280 | 3.1674 | 2.887 | 2.666 | 2.749 | 2.740 | 3.218 | 157,708 | 2.9122 | 0.96% |
| 2024-05-31 | 0 | 3.110 | 3.100 | - | 2.800 | 3.300 | 138,000 | 414,660 | 3.0048 | 2.859 | 2.850 | - | 2.574 | 3.034 | 150,094 | 2.7627 | 11.47% |
| 2024-05-30 | 0 | 2.790 | 2.780 | 2.950 | 2.770 | 2.940 | 48,000 | 136,580 | 2.8454 | 2.565 | 2.556 | 2.712 | 2.547 | 2.703 | 52,207 | 2.6161 | -5.42% |
| 2024-05-29 | 0 | 2.950 | 2.840 | 2.990 | 2.810 | 2.980 | 61,000 | 176,480 | 2.8931 | 2.712 | 2.611 | 2.749 | 2.584 | 2.740 | 66,346 | 2.6600 | 2.08% |
| 2024-05-28 | 0 | 2.890 | 2.850 | 2.950 | 2.890 | 2.950 | 31,000 | 90,010 | 2.9035 | 2.657 | 2.620 | 2.712 | 2.657 | 2.712 | 33,717 | 2.6696 | -0.34% |
| 2024-05-27 | 0 | 2.900 | 2.900 | 2.940 | 2.870 | 2.940 | 19,000 | 55,290 | 2.9100 | 2.666 | 2.666 | 2.703 | 2.639 | 2.703 | 20,665 | 2.6755 | -5.23% |
| 2024-05-24 | 0 | 3.060 | 2.950 | 3.070 | 3.040 | 3.070 | 3,000 | 9,150 | 3.0500 | 2.813 | 2.712 | 2.823 | 2.795 | 2.823 | 3,263 | 2.8042 | 2.00% |
| 2024-05-23 | 0 | 3.000 | 3.000 | 3.040 | 2.950 | 3.020 | 36,000 | 107,690 | 2.9914 | 2.758 | 2.758 | 2.795 | 2.712 | 2.777 | 39,155 | 2.7503 | -1.96% |
| 2024-05-22 | 0 | 3.060 | 3.060 | 3.160 | 2.750 | 3.150 | 165,000 | 493,590 | 2.9915 | 2.813 | 2.813 | 2.905 | 2.528 | 2.896 | 179,461 | 2.7504 | 2.00% |
| 2024-05-21 | 0 | 3.000 | 2.950 | 3.000 | 2.900 | 3.270 | 322,000 | 980,940 | 3.0464 | 2.758 | 2.712 | 2.758 | 2.666 | 3.007 | 350,220 | 2.8009 | -7.98% |
| 2024-05-20 | 0 | 3.260 | 3.170 | 3.260 | 3.000 | 3.260 | 82,000 | 254,490 | 3.1035 | 2.997 | 2.915 | 2.997 | 2.758 | 2.997 | 89,187 | 2.8535 | 1.87% |
| 2024-05-17 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.250 | 175,000 | 548,240 | 3.1328 | 2.942 | 2.850 | 2.942 | 2.850 | 2.988 | 190,337 | 2.8804 | 1.59% |
| 2024-05-16 | 0 | 3.150 | 3.150 | 3.190 | 3.150 | 3.250 | 81,000 | 259,520 | 3.2040 | 2.896 | 2.896 | 2.933 | 2.896 | 2.988 | 88,099 | 2.9458 | -1.25% |
| 2024-05-14 | 0 | 3.190 | 3.150 | 3.190 | 3.170 | 3.380 | 108,000 | 349,510 | 3.2362 | 2.933 | 2.896 | 2.933 | 2.915 | 3.108 | 117,465 | 2.9754 | -3.33% |
| 2024-05-13 | 0 | 3.300 | 3.300 | 3.330 | 3.200 | 3.300 | 15,000 | 48,850 | 3.2567 | 3.034 | 3.034 | 3.062 | 2.942 | 3.034 | 16,315 | 2.9942 | -2.65% |
| 2024-05-10 | 0 | 3.390 | 3.250 | 3.390 | 3.150 | 3.470 | 75,000 | 246,230 | 3.2831 | 3.117 | 2.988 | 3.117 | 2.896 | 3.190 | 81,573 | 3.0185 | 3.67% |
| 2024-05-09 | 0 | 3.270 | 3.200 | 3.270 | 3.130 | 3.280 | 130,000 | 416,220 | 3.2017 | 3.007 | 2.942 | 3.007 | 2.878 | 3.016 | 141,393 | 2.9437 | 3.48% |
| 2024-05-08 | 0 | 3.160 | 3.160 | 3.250 | 3.100 | 3.290 | 40,000 | 126,910 | 3.1728 | 2.905 | 2.905 | 2.988 | 2.850 | 3.025 | 43,506 | 2.9171 | -0.63% |
| 2024-05-07 | 0 | 3.180 | 3.180 | 3.230 | 3.180 | 3.580 | 88,000 | 285,320 | 3.2423 | 2.924 | 2.924 | 2.970 | 2.924 | 3.292 | 95,712 | 2.9810 | -4.22% |
| 2024-05-06 | 0 | 3.320 | 3.180 | 3.330 | 3.140 | 3.380 | 73,000 | 237,120 | 3.2482 | 3.052 | 2.924 | 3.062 | 2.887 | 3.108 | 79,398 | 2.9865 | -3.21% |
| 2024-05-03 | 0 | 3.430 | 3.420 | 3.430 | 3.250 | 3.470 | 36,000 | 121,480 | 3.3744 | 3.154 | 3.144 | 3.154 | 2.988 | 3.190 | 39,155 | 3.1025 | 0.88% |
| 2024-05-02 | 0 | 3.400 | 3.400 | 3.430 | 3.200 | 3.490 | 66,000 | 224,250 | 3.3977 | 3.126 | 3.126 | 3.154 | 2.942 | 3.209 | 71,784 | 3.1239 | 3.34% |
| 2024-04-30 | 0 | 3.290 | 3.210 | 3.290 | 3.170 | 3.400 | 64,000 | 209,020 | 3.2659 | 3.025 | 2.951 | 3.025 | 2.915 | 3.126 | 69,609 | 3.0028 | 1.86% |
| 2024-04-29 | 0 | 3.230 | 3.230 | 3.380 | 3.150 | 3.320 | 97,000 | 311,410 | 3.2104 | 2.970 | 2.970 | 3.108 | 2.896 | 3.052 | 105,501 | 2.9517 | -2.42% |
| 2024-04-26 | 0 | 3.310 | 3.190 | 3.310 | 3.220 | 3.580 | 22,000 | 72,650 | 3.3023 | 3.043 | 2.933 | 3.043 | 2.961 | 3.292 | 23,928 | 3.0362 | -1.78% |
| 2024-04-25 | 0 | 3.370 | 3.180 | 3.380 | 3.490 | 3.490 | 2,000 | 6,980 | 3.4900 | 3.098 | 2.924 | 3.108 | 3.209 | 3.209 | 2,175 | 3.2088 | 2.12% |
| 2024-04-24 | 0 | 3.300 | 3.150 | 3.300 | 3.020 | 3.300 | 60,000 | 191,250 | 3.1875 | 3.034 | 2.896 | 3.034 | 2.777 | 3.034 | 65,258 | 2.9307 | 5.10% |
| 2024-04-23 | 0 | 3.140 | 3.120 | 3.280 | 3.140 | 3.370 | 46,000 | 149,140 | 3.2422 | 2.887 | 2.869 | 3.016 | 2.887 | 3.098 | 50,031 | 2.9809 | -6.82% |
| 2024-04-22 | 0 | 3.370 | 3.200 | 3.280 | - | - | 0 | 0 | - | 3.098 | 2.942 | 3.016 | - | - | 0 | - | -2.32% |
| 2024-04-19 | 0 | 3.450 | 3.300 | 3.450 | 3.160 | 3.470 | 47,109 | 155,013 | 3.2905 | 3.172 | 3.034 | 3.172 | 2.905 | 3.190 | 51,238 | 3.0254 | -1.99% |
| 2024-04-18 | 0 | 3.520 | 3.310 | 3.520 | 3.310 | 3.550 | 31,000 | 108,840 | 3.5110 | 3.236 | 3.043 | 3.236 | 3.043 | 3.264 | 33,717 | 3.2281 | 0.28% |
| 2024-04-17 | 0 | 3.510 | 3.270 | 3.510 | 3.630 | 3.630 | 2,000 | 7,260 | 3.6300 | 3.227 | 3.007 | 3.227 | 3.338 | 3.338 | 2,175 | 3.3375 | 2.33% |
| 2024-04-16 | 0 | 3.430 | 3.250 | 3.440 | 3.430 | 3.440 | 3,000 | 10,310 | 3.4367 | 3.154 | 2.988 | 3.163 | 3.154 | 3.163 | 3,263 | 3.1597 | -1.15% |
| 2024-04-15 | 0 | 3.470 | 3.300 | 3.470 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 3.190 | 3.034 | 3.190 | 3.218 | 3.218 | 2,175 | 3.2180 | 2.66% |
| 2024-04-12 | 0 | 3.380 | 3.250 | 3.380 | 3.120 | 3.380 | 54,000 | 175,310 | 3.2465 | 3.108 | 2.988 | 3.108 | 2.869 | 3.108 | 58,733 | 2.9849 | 1.50% |
| 2024-04-11 | 0 | 3.330 | 3.320 | 3.340 | 3.320 | 3.340 | 34,000 | 113,410 | 3.3356 | 3.062 | 3.052 | 3.071 | 3.052 | 3.071 | 36,980 | 3.0668 | -1.19% |
| 2024-04-10 | 0 | 3.370 | 3.360 | 3.370 | 3.370 | 3.660 | 13,000 | 45,370 | 3.4900 | 3.098 | 3.089 | 3.098 | 3.098 | 3.365 | 14,139 | 3.2088 | -4.80% |
| 2024-04-09 | 0 | 3.540 | 3.380 | 3.540 | 3.380 | 3.560 | 9,000 | 30,770 | 3.4189 | 3.255 | 3.108 | 3.255 | 3.108 | 3.273 | 9,789 | 3.1434 | -3.01% |
| 2024-04-08 | 0 | 3.650 | 3.380 | 3.650 | - | - | 0 | 0 | - | 3.356 | 3.108 | 3.356 | - | - | 0 | - | -0.27% |
| 2024-04-05 | 0 | 3.660 | 3.400 | 3.660 | - | - | 0 | 0 | - | 3.365 | 3.126 | 3.365 | - | - | 0 | - | -1.08% |
| 2024-04-03 | 0 | 3.700 | 3.450 | 3.700 | 3.280 | 3.700 | 27,000 | 93,360 | 3.4578 | 3.402 | 3.172 | 3.402 | 3.016 | 3.402 | 29,366 | 3.1792 | 2.78% |
| 2024-04-02 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.650 | 9,000 | 32,450 | 3.6056 | 3.310 | 3.310 | 3.356 | 3.310 | 3.356 | 9,789 | 3.3150 | -3.49% |
| 2024-03-28 | 0 | 3.730 | 3.050 | 3.730 | 3.730 | 3.750 | 9,000 | 33,590 | 3.7322 | 3.429 | 2.804 | 3.429 | 3.429 | 3.448 | 9,789 | 3.4315 | 0.00% |
| 2024-03-27 | 0 | 3.730 | 3.400 | 3.730 | - | - | 0 | 0 | - | 3.429 | 3.126 | 3.429 | - | - | 0 | - | -0.53% |
| 2024-03-26 | 0 | 3.750 | 3.000 | 3.800 | 3.750 | 3.750 | 1,000 | 3,750 | 3.7500 | 3.448 | 2.758 | 3.494 | 3.448 | 3.448 | 1,088 | 3.4478 | 1.35% |
| 2024-03-25 | 0 | 3.700 | - | 3.670 | 3.700 | 3.700 | 1,000 | 3,700 | 3.7000 | 3.402 | - | 3.374 | 3.402 | 3.402 | 1,088 | 3.4019 | -0.80% |
| 2024-03-22 | 0 | 3.730 | 3.420 | 3.750 | 3.580 | 3.730 | 13,000 | 47,360 | 3.6431 | 3.429 | 3.144 | 3.448 | 3.292 | 3.429 | 14,139 | 3.3495 | -0.80% |
| 2024-03-21 | 0 | 3.760 | 3.700 | 3.760 | 3.400 | 3.820 | 5,000 | 18,050 | 3.6100 | 3.457 | 3.402 | 3.457 | 3.126 | 3.512 | 5,438 | 3.3191 | 1.62% |
| 2024-03-20 | 0 | 3.700 | 3.280 | 3.700 | - | - | 0 | 0 | - | 3.402 | 3.016 | 3.402 | - | - | 0 | - | -0.27% |
| 2024-03-19 | 0 | 3.710 | - | 3.710 | - | - | 0 | 0 | - | 3.411 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 3.710 | 3.430 | 3.720 | 3.690 | 3.720 | 29,000 | 107,060 | 3.6917 | 3.411 | 3.154 | 3.420 | 3.393 | 3.420 | 31,542 | 3.3943 | -0.27% |
| 2024-03-15 | 0 | 3.720 | 3.720 | 3.800 | 3.720 | 3.720 | 1,000 | 3,720 | 3.7200 | 3.420 | 3.420 | 3.494 | 3.420 | 3.420 | 1,088 | 3.4202 | 0.81% |
| 2024-03-14 | 0 | 3.690 | 3.550 | 3.690 | 3.450 | 3.900 | 114,000 | 411,680 | 3.6112 | 3.393 | 3.264 | 3.393 | 3.172 | 3.586 | 123,991 | 3.3202 | 10.81% |
| 2024-03-13 | 0 | 3.330 | 3.330 | 3.360 | 3.300 | 3.370 | 59,000 | 196,650 | 3.3331 | 3.062 | 3.062 | 3.089 | 3.034 | 3.098 | 64,171 | 3.0645 | -2.06% |
| 2024-03-12 | 0 | 3.400 | 3.280 | 3.400 | 3.270 | 3.780 | 43,000 | 149,330 | 3.4728 | 3.126 | 3.016 | 3.126 | 3.007 | 3.475 | 46,769 | 3.1930 | -4.23% |
| 2024-03-11 | 0 | 3.550 | 3.250 | 3.380 | 3.550 | 3.560 | 13,000 | 46,180 | 3.5523 | 3.264 | 2.988 | 3.108 | 3.264 | 3.273 | 14,139 | 3.2661 | -0.56% |
| 2024-03-08 | 0 | 3.570 | 3.350 | 3.570 | 3.140 | 3.600 | 92,000 | 302,899 | 3.2924 | 3.282 | 3.080 | 3.282 | 2.887 | 3.310 | 100,063 | 3.0271 | 11.56% |
| 2024-03-07 | 0 | 3.200 | 3.080 | 3.200 | 3.100 | 3.460 | 168,000 | 538,940 | 3.2080 | 2.942 | 2.832 | 2.942 | 2.850 | 3.181 | 182,724 | 2.9495 | -7.78% |
| 2024-03-06 | 0 | 3.470 | 3.390 | 3.450 | 3.380 | 3.570 | 141,000 | 484,860 | 3.4387 | 3.190 | 3.117 | 3.172 | 3.108 | 3.282 | 153,357 | 3.1616 | -0.86% |
| 2024-03-05 | 0 | 3.500 | 3.430 | 3.590 | 3.420 | 3.620 | 109,000 | 385,260 | 3.5345 | 3.218 | 3.154 | 3.301 | 3.144 | 3.328 | 118,553 | 3.2497 | -4.37% |
| 2024-03-04 | 0 | 3.660 | 3.660 | 3.680 | 3.660 | 3.760 | 119,000 | 442,330 | 3.7171 | 3.365 | 3.365 | 3.383 | 3.365 | 3.457 | 129,429 | 3.4175 | -4.94% |
| 2024-03-01 | 0 | 3.850 | 3.850 | 3.910 | 3.820 | 3.850 | 3,000 | 11,490 | 3.8300 | 3.540 | 3.540 | 3.595 | 3.512 | 3.540 | 3,263 | 3.5214 | -3.02% |
| 2024-02-29 | 0 | 3.970 | 3.970 | 3.980 | 3.700 | 3.980 | 285,000 | 1,073,660 | 3.7672 | 3.650 | 3.650 | 3.659 | 3.402 | 3.659 | 309,978 | 3.4637 | 7.59% |
| 2024-02-28 | 0 | 3.690 | 3.690 | 3.790 | 3.680 | 3.990 | 77,000 | 287,490 | 3.7336 | 3.393 | 3.393 | 3.485 | 3.383 | 3.668 | 83,748 | 3.4328 | -0.54% |
| 2024-02-27 | 0 | 3.710 | 3.710 | 3.790 | 3.700 | 3.920 | 114,000 | 431,430 | 3.7845 | 3.411 | 3.411 | 3.485 | 3.402 | 3.604 | 123,991 | 3.4795 | -3.64% |
| 2024-02-26 | 0 | 3.850 | 3.850 | 3.910 | 3.820 | 3.910 | 64,000 | 248,770 | 3.8870 | 3.540 | 3.540 | 3.595 | 3.512 | 3.595 | 69,609 | 3.5738 | -1.53% |
| 2024-02-23 | 0 | 3.910 | 3.870 | 3.910 | 3.860 | 3.940 | 32,000 | 125,800 | 3.9313 | 3.595 | 3.558 | 3.595 | 3.549 | 3.623 | 34,804 | 3.6145 | -0.51% |
| 2024-02-22 | 0 | 3.930 | 3.860 | 3.920 | 3.850 | 4.050 | 17,000 | 66,650 | 3.9206 | 3.613 | 3.549 | 3.604 | 3.540 | 3.724 | 18,490 | 3.6047 | 0.77% |
| 2024-02-21 | 0 | 3.900 | 3.900 | 4.000 | 3.890 | 4.020 | 39,000 | 154,410 | 3.9592 | 3.586 | 3.586 | 3.678 | 3.577 | 3.696 | 42,418 | 3.6402 | -2.74% |
| 2024-02-20 | 0 | 4.010 | 3.820 | 4.020 | - | - | 0 | 0 | - | 3.687 | 3.512 | 3.696 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 4.010 | 3.870 | 4.010 | 3.820 | 4.010 | 69,000 | 268,270 | 3.8880 | 3.687 | 3.558 | 3.687 | 3.512 | 3.687 | 75,047 | 3.5747 | -3.14% |
| 2024-02-16 | 0 | 4.140 | 3.850 | 4.150 | 4.120 | 4.160 | 5,000 | 20,720 | 4.1440 | 3.806 | 3.540 | 3.816 | 3.788 | 3.825 | 5,438 | 3.8101 | 3.50% |
| 2024-02-15 | 0 | 4.000 | 3.800 | 4.130 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 3.678 | 3.494 | 3.797 | 3.678 | 3.678 | 4,351 | 3.6777 | 0.00% |
| 2024-02-14 | 0 | 4.000 | 4.000 | 4.190 | 3.980 | 4.300 | 4,000 | 16,770 | 4.1925 | 3.678 | 3.678 | 3.852 | 3.659 | 3.954 | 4,351 | 3.8547 | 6.10% |
| 2024-02-09 | 0 | 3.770 | 3.770 | 3.990 | 3.770 | 3.820 | 2,000 | 7,590 | 3.7950 | 3.466 | 3.466 | 3.668 | 3.466 | 3.512 | 2,175 | 3.4892 | -2.84% |
| 2024-02-08 | 0 | 3.880 | 3.880 | 4.000 | 3.880 | 3.980 | 17,000 | 66,990 | 3.9406 | 3.567 | 3.567 | 3.678 | 3.567 | 3.659 | 18,490 | 3.6231 | 0.78% |
| 2024-02-07 | 0 | 3.850 | 3.850 | 3.990 | 3.850 | 4.130 | 49,000 | 195,400 | 3.9878 | 3.540 | 3.540 | 3.668 | 3.540 | 3.797 | 53,294 | 3.6664 | -8.55% |
| 2024-02-06 | 0 | 4.210 | 3.980 | 4.210 | 4.000 | 4.230 | 12,000 | 49,340 | 4.1117 | 3.871 | 3.659 | 3.871 | 3.678 | 3.889 | 13,052 | 3.7804 | 4.21% |
| 2024-02-05 | 0 | 4.040 | 3.800 | 4.040 | 3.830 | 4.060 | 17,000 | 67,980 | 3.9988 | 3.714 | 3.494 | 3.714 | 3.521 | 3.733 | 18,490 | 3.6766 | 0.75% |
| 2024-02-02 | 0 | 4.010 | 3.550 | 4.010 | 3.900 | 4.040 | 27,000 | 107,550 | 3.9833 | 3.687 | 3.264 | 3.687 | 3.586 | 3.714 | 29,366 | 3.6624 | 0.25% |
| 2024-02-01 | 0 | 4.000 | 4.000 | 4.120 | 4.000 | 4.240 | 88,000 | 360,470 | 4.0963 | 3.678 | 3.678 | 3.788 | 3.678 | 3.898 | 95,712 | 3.7662 | -3.85% |
| 2024-01-31 | 0 | 4.160 | 3.940 | 4.160 | 4.010 | 4.370 | 69,000 | 288,850 | 4.1862 | 3.825 | 3.623 | 3.825 | 3.687 | 4.018 | 75,047 | 3.8489 | 0.24% |
| 2024-01-30 | 0 | 4.150 | 3.940 | 4.280 | 3.930 | 4.150 | 31,000 | 123,730 | 3.9913 | 3.816 | 3.623 | 3.935 | 3.613 | 3.816 | 33,717 | 3.6697 | 0.48% |
| 2024-01-29 | 0 | 4.130 | 3.930 | 4.140 | 4.110 | 4.180 | 3,000 | 12,400 | 4.1333 | 3.797 | 3.613 | 3.806 | 3.779 | 3.843 | 3,263 | 3.8003 | 2.99% |
| 2024-01-26 | 0 | 4.010 | 3.880 | 4.010 | 3.940 | 4.100 | 49,000 | 196,920 | 4.0188 | 3.687 | 3.567 | 3.687 | 3.623 | 3.770 | 53,294 | 3.6949 | -1.72% |
| 2024-01-25 | 0 | 4.080 | 4.070 | 4.130 | 4.070 | 4.190 | 71,000 | 291,670 | 4.1080 | 3.751 | 3.742 | 3.797 | 3.742 | 3.852 | 77,222 | 3.7770 | -3.09% |
| 2024-01-24 | 0 | 4.210 | 4.170 | 4.280 | 4.210 | 4.360 | 16,000 | 68,670 | 4.2919 | 3.871 | 3.834 | 3.935 | 3.871 | 4.009 | 17,402 | 3.9460 | 0.72% |
| 2024-01-23 | 0 | 4.180 | 4.180 | 4.210 | 4.170 | 4.490 | 63,000 | 273,690 | 4.3443 | 3.843 | 3.843 | 3.871 | 3.834 | 4.128 | 68,521 | 3.9942 | -11.06% |
| 2024-01-22 | 0 | 4.700 | 4.210 | 4.700 | 4.160 | 4.700 | 163,000 | 708,000 | 4.3436 | 4.321 | 3.871 | 4.321 | 3.825 | 4.321 | 177,285 | 3.9936 | 4.91% |
| 2024-01-19 | 0 | 4.480 | 4.480 | - | 4.030 | 4.480 | 114,000 | 480,720 | 4.2168 | 4.119 | 4.119 | - | 3.705 | 4.119 | 123,991 | 3.8771 | 9.54% |
| 2024-01-18 | 0 | 4.090 | 4.000 | 4.090 | 4.090 | 4.250 | 64,000 | 263,190 | 4.1123 | 3.760 | 3.678 | 3.760 | 3.760 | 3.908 | 69,609 | 3.7810 | -4.22% |
| 2024-01-17 | 0 | 4.270 | 4.270 | 4.300 | 4.030 | 4.270 | 47,000 | 195,400 | 4.1574 | 3.926 | 3.926 | 3.954 | 3.705 | 3.926 | 51,119 | 3.8224 | 0.00% |
| 2024-01-16 | 0 | 4.270 | 4.200 | 4.270 | 4.270 | 4.270 | 2,000 | 8,540 | 4.2700 | 3.926 | 3.862 | 3.926 | 3.926 | 3.926 | 2,175 | 3.9259 | 0.00% |
| 2024-01-15 | 0 | 4.270 | 4.180 | 4.270 | 4.210 | 4.340 | 11,000 | 47,110 | 4.2827 | 3.926 | 3.843 | 3.926 | 3.871 | 3.990 | 11,964 | 3.9376 | -1.61% |
| 2024-01-12 | 0 | 4.340 | 4.320 | 4.340 | 4.090 | 4.340 | 57,000 | 239,410 | 4.2002 | 3.990 | 3.972 | 3.990 | 3.760 | 3.990 | 61,996 | 3.8617 | 3.58% |
| 2024-01-11 | 0 | 4.190 | 4.080 | 4.190 | 4.000 | 4.440 | 68,000 | 278,630 | 4.0975 | 3.852 | 3.751 | 3.852 | 3.678 | 4.082 | 73,960 | 3.7673 | -1.41% |
| 2024-01-10 | 0 | 4.250 | 4.150 | 4.250 | 4.110 | 4.380 | 31,000 | 131,100 | 4.2290 | 3.908 | 3.816 | 3.908 | 3.779 | 4.027 | 33,717 | 3.8883 | -1.16% |
| 2024-01-09 | 0 | 4.300 | 4.160 | 4.300 | 4.110 | 4.340 | 23,000 | 98,460 | 4.2809 | 3.954 | 3.825 | 3.954 | 3.779 | 3.990 | 25,016 | 3.9359 | 2.38% |
| 2024-01-08 | 0 | 4.200 | 4.200 | 4.210 | 4.200 | 4.370 | 48,000 | 206,950 | 4.3115 | 3.862 | 3.862 | 3.871 | 3.862 | 4.018 | 52,207 | 3.9640 | -6.67% |
| 2024-01-05 | 0 | 4.500 | 4.210 | 4.600 | 4.210 | 4.500 | 29,000 | 128,080 | 4.4166 | 4.137 | 3.871 | 4.229 | 3.871 | 4.137 | 31,542 | 4.0607 | -1.75% |
| 2024-01-04 | 0 | 4.580 | 4.200 | 4.580 | 4.500 | 4.670 | 17,000 | 77,220 | 4.5424 | 4.211 | 3.862 | 4.211 | 4.137 | 4.294 | 18,490 | 4.1763 | 0.22% |
| 2024-01-03 | 0 | 4.570 | 4.400 | 4.570 | 4.400 | 4.830 | 56,000 | 254,260 | 4.5404 | 4.202 | 4.045 | 4.202 | 4.045 | 4.441 | 60,908 | 4.1745 | -0.65% |
| 2024-01-02 | 0 | 4.600 | 4.580 | 4.600 | 4.560 | 5.000 | 112,000 | 525,700 | 4.6938 | 4.229 | 4.211 | 4.229 | 4.193 | 4.597 | 121,816 | 4.3155 | -8.00% |
| 2023-12-29 | 0 | 5.000 | 5.000 | - | 4.200 | 5.000 | 542,000 | 2,457,050 | 4.5333 | 4.597 | 4.597 | - | 3.862 | 4.597 | 589,501 | 4.1680 | 16.01% |
| 2023-12-28 | 0 | 4.310 | 4.260 | 4.310 | 4.200 | 4.370 | 86,000 | 368,320 | 4.2828 | 3.963 | 3.917 | 3.963 | 3.862 | 4.018 | 93,537 | 3.9377 | 0.23% |
| 2023-12-27 | 0 | 4.300 | 4.090 | 4.300 | 4.150 | 4.390 | 116,000 | 495,200 | 4.2690 | 3.954 | 3.760 | 3.954 | 3.816 | 4.036 | 126,166 | 3.9250 | 1.65% |
| 2023-12-22 | 0 | 4.230 | 4.000 | 4.230 | 4.030 | 4.270 | 51,000 | 211,090 | 4.1390 | 3.889 | 3.678 | 3.889 | 3.705 | 3.926 | 55,470 | 3.8055 | 4.19% |
| 2023-12-21 | 0 | 4.060 | 3.960 | 4.070 | 3.890 | 4.100 | 53,000 | 213,560 | 4.0294 | 3.733 | 3.641 | 3.742 | 3.577 | 3.770 | 57,645 | 3.7047 | 2.01% |
| 2023-12-20 | 0 | 3.980 | 3.900 | 3.980 | 3.900 | 4.400 | 31,000 | 123,900 | 3.9968 | 3.659 | 3.586 | 3.659 | 3.586 | 4.045 | 33,717 | 3.6747 | -0.75% |
| 2023-12-19 | 0 | 4.010 | 3.850 | 4.010 | 3.900 | 4.060 | 36,000 | 142,060 | 3.9461 | 3.687 | 3.540 | 3.687 | 3.586 | 3.733 | 39,155 | 3.6281 | 3.62% |
| 2023-12-18 | 0 | 3.870 | 3.860 | 4.010 | 3.810 | 4.060 | 76,000 | 302,750 | 3.9836 | 3.558 | 3.549 | 3.687 | 3.503 | 3.733 | 82,661 | 3.6626 | -5.61% |
| 2023-12-15 | 0 | 4.100 | 3.780 | 4.100 | 4.010 | 4.150 | 24,000 | 97,280 | 4.0533 | 3.770 | 3.475 | 3.770 | 3.687 | 3.816 | 26,103 | 3.7267 | 2.24% |
| 2023-12-14 | 0 | 4.010 | 4.010 | 4.120 | 3.860 | 4.180 | 95,000 | 371,640 | 3.9120 | 3.687 | 3.687 | 3.788 | 3.549 | 3.843 | 103,326 | 3.5968 | -0.25% |
| 2023-12-13 | 0 | 4.020 | 3.680 | 4.000 | 3.710 | 4.020 | 22,000 | 87,710 | 3.9868 | 3.696 | 3.383 | 3.678 | 3.411 | 3.696 | 23,928 | 3.6656 | 0.25% |
| 2023-12-12 | 0 | 4.010 | 3.680 | 4.010 | 3.960 | 4.450 | 167,000 | 668,220 | 4.0013 | 3.687 | 3.383 | 3.687 | 3.641 | 4.091 | 181,636 | 3.6789 | 0.50% |
| 2023-12-11 | 0 | 3.990 | 3.980 | 4.000 | 3.930 | 4.090 | 82,066 | 326,159 | 3.9743 | 3.668 | 3.659 | 3.678 | 3.613 | 3.760 | 89,258 | 3.6541 | -3.62% |
| 2023-12-08 | 0 | 4.140 | 4.140 | 4.150 | 3.970 | 4.140 | 65,000 | 264,630 | 4.0712 | 3.806 | 3.806 | 3.816 | 3.650 | 3.806 | 70,697 | 3.7432 | 0.49% |
| 2023-12-07 | 0 | 4.120 | 3.850 | 4.120 | 3.960 | 4.350 | 33,000 | 132,920 | 4.0279 | 3.788 | 3.540 | 3.788 | 3.641 | 3.999 | 35,892 | 3.7033 | 3.26% |
| 2023-12-06 | 0 | 3.990 | 3.680 | 3.990 | 3.820 | 4.110 | 75,000 | 295,560 | 3.9408 | 3.668 | 3.383 | 3.668 | 3.512 | 3.779 | 81,573 | 3.6233 | -0.50% |
| 2023-12-05 | 0 | 4.010 | 3.830 | 4.010 | 3.710 | 4.010 | 18,000 | 69,310 | 3.8506 | 3.687 | 3.521 | 3.687 | 3.411 | 3.687 | 19,578 | 3.5403 | 4.70% |
| 2023-12-04 | 0 | 3.830 | 3.800 | 3.900 | 3.830 | 3.910 | 3,000 | 11,600 | 3.8667 | 3.521 | 3.494 | 3.586 | 3.521 | 3.595 | 3,263 | 3.5551 | -2.05% |
| 2023-12-01 | 0 | 3.910 | 3.910 | 4.050 | 3.910 | 4.170 | 28,000 | 113,940 | 4.0693 | 3.595 | 3.595 | 3.724 | 3.595 | 3.834 | 30,454 | 3.7414 | -6.46% |
| 2023-11-30 | 0 | 4.180 | 4.100 | 4.200 | 3.770 | 4.180 | 218,000 | 865,190 | 3.9688 | 3.843 | 3.770 | 3.862 | 3.466 | 3.843 | 237,106 | 3.6490 | 8.01% |
| 2023-11-29 | 0 | 3.870 | 3.840 | 3.870 | 3.690 | 3.960 | 63,000 | 240,380 | 3.8156 | 3.558 | 3.531 | 3.558 | 3.393 | 3.641 | 68,521 | 3.5081 | -0.77% |
| 2023-11-28 | 0 | 3.900 | 3.720 | 3.900 | 3.800 | 3.960 | 27,000 | 105,300 | 3.9000 | 3.586 | 3.420 | 3.586 | 3.494 | 3.641 | 29,366 | 3.5857 | 1.30% |
| 2023-11-27 | 0 | 3.850 | 3.700 | 3.880 | 3.790 | 3.920 | 20,000 | 77,770 | 3.8885 | 3.540 | 3.402 | 3.567 | 3.485 | 3.604 | 21,753 | 3.5752 | 1.05% |
| 2023-11-24 | 0 | 3.810 | 3.560 | 3.810 | 3.560 | 3.850 | 50,000 | 183,550 | 3.6710 | 3.503 | 3.273 | 3.503 | 3.273 | 3.540 | 54,382 | 3.3752 | 0.53% |
| 2023-11-23 | 0 | 3.790 | 3.660 | 3.790 | 3.790 | 3.790 | 1,000 | 3,790 | 3.7900 | 3.485 | 3.365 | 3.485 | 3.485 | 3.485 | 1,088 | 3.4846 | 3.55% |
| 2023-11-22 | 0 | 3.660 | 3.660 | 3.780 | 3.640 | 3.800 | 28,000 | 103,870 | 3.7096 | 3.365 | 3.365 | 3.475 | 3.347 | 3.494 | 30,454 | 3.4107 | -1.08% |
| 2023-11-21 | 0 | 3.700 | 3.700 | 3.780 | 3.680 | 3.800 | 175,000 | 646,830 | 3.6962 | 3.402 | 3.402 | 3.475 | 3.383 | 3.494 | 190,337 | 3.3983 | 0.27% |
| 2023-11-20 | 0 | 3.690 | 3.610 | 3.690 | 3.500 | 3.740 | 20,000 | 73,450 | 3.6725 | 3.393 | 3.319 | 3.393 | 3.218 | 3.439 | 21,753 | 3.3766 | 1.65% |
| 2023-11-17 | 0 | 3.630 | 3.630 | 3.720 | 3.630 | 3.800 | 13,000 | 48,280 | 3.7138 | 3.338 | 3.338 | 3.420 | 3.338 | 3.494 | 14,139 | 3.4146 | -1.63% |
| 2023-11-16 | 0 | 3.690 | 3.690 | 3.710 | 3.690 | 3.800 | 59,000 | 219,920 | 3.7275 | 3.393 | 3.393 | 3.411 | 3.393 | 3.494 | 64,171 | 3.4271 | -2.89% |
| 2023-11-15 | 0 | 3.800 | 3.800 | 3.870 | 3.780 | 3.990 | 58,000 | 222,350 | 3.8336 | 3.494 | 3.494 | 3.558 | 3.475 | 3.668 | 63,083 | 3.5247 | -2.06% |
| 2023-11-14 | 0 | 3.880 | 3.830 | 3.930 | 3.860 | 3.980 | 28,000 | 110,500 | 3.9464 | 3.567 | 3.521 | 3.613 | 3.549 | 3.659 | 30,454 | 3.6284 | 0.26% |
| 2023-11-13 | 0 | 3.870 | 3.800 | 3.870 | - | - | 0 | 0 | - | 3.558 | 3.494 | 3.558 | - | - | 0 | - | -0.26% |
| 2023-11-10 | 0 | 3.880 | 3.880 | 3.950 | 3.600 | 3.880 | 104,000 | 387,099 | 3.7221 | 3.567 | 3.567 | 3.632 | 3.310 | 3.567 | 113,115 | 3.4222 | 2.37% |
| 2023-11-09 | 0 | 3.790 | 3.780 | 3.790 | 3.780 | 3.950 | 152,000 | 577,980 | 3.8025 | 3.485 | 3.475 | 3.485 | 3.475 | 3.632 | 165,321 | 3.4961 | -0.79% |
| 2023-11-08 | 0 | 3.820 | 3.820 | 3.860 | 3.810 | 3.940 | 107,000 | 415,250 | 3.8808 | 3.512 | 3.512 | 3.549 | 3.503 | 3.623 | 116,378 | 3.5681 | -3.05% |
| 2023-11-07 | 0 | 3.940 | 3.750 | 3.940 | 3.880 | 4.000 | 151,000 | 587,730 | 3.8923 | 3.623 | 3.448 | 3.623 | 3.567 | 3.678 | 164,234 | 3.5786 | 1.03% |
| 2023-11-06 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 4.000 | 77,000 | 302,410 | 3.9274 | 3.586 | 3.577 | 3.586 | 3.567 | 3.678 | 83,748 | 3.6109 | -2.01% |
| 2023-11-03 | 0 | 3.980 | 3.890 | 3.990 | 3.870 | 3.990 | 22,000 | 86,610 | 3.9368 | 3.659 | 3.577 | 3.668 | 3.558 | 3.668 | 23,928 | 3.6196 | 2.05% |
| 2023-11-02 | 0 | 3.900 | 3.800 | 3.990 | 3.760 | 4.080 | 24,000 | 95,370 | 3.9738 | 3.586 | 3.494 | 3.668 | 3.457 | 3.751 | 26,103 | 3.6536 | -3.23% |
| 2023-11-01 | 0 | 4.030 | 3.950 | 4.030 | 3.960 | 4.030 | 9,000 | 35,960 | 3.9956 | 3.705 | 3.632 | 3.705 | 3.641 | 3.705 | 9,789 | 3.6736 | -0.25% |
| 2023-10-31 | 0 | 4.040 | 3.950 | 4.040 | 3.970 | 4.040 | 29,000 | 115,790 | 3.9928 | 3.714 | 3.632 | 3.714 | 3.650 | 3.714 | 31,542 | 3.6710 | -0.25% |
| 2023-10-30 | 0 | 4.050 | 3.990 | 4.050 | 3.990 | 4.140 | 31,000 | 125,940 | 4.0626 | 3.724 | 3.668 | 3.724 | 3.668 | 3.806 | 33,717 | 3.7352 | -0.98% |
| 2023-10-27 | 0 | 4.090 | 4.020 | 4.090 | 4.030 | 4.140 | 90,000 | 366,950 | 4.0772 | 3.760 | 3.696 | 3.760 | 3.705 | 3.806 | 97,888 | 3.7487 | 0.25% |
| 2023-10-26 | 0 | 4.080 | 3.800 | 4.080 | 3.930 | 4.090 | 12,000 | 47,470 | 3.9558 | 3.751 | 3.494 | 3.751 | 3.613 | 3.760 | 13,052 | 3.6371 | 2.77% |
| 2023-10-25 | 0 | 3.970 | 3.900 | 3.970 | 3.870 | 4.000 | 44,000 | 173,960 | 3.9536 | 3.650 | 3.586 | 3.650 | 3.558 | 3.678 | 47,856 | 3.6351 | 2.58% |
| 2023-10-24 | 0 | 3.870 | 3.980 | 4.000 | 3.870 | 4.100 | 23,000 | 91,800 | 3.9913 | 3.558 | 3.659 | 3.678 | 3.558 | 3.770 | 25,016 | 3.6697 | -3.01% |
| 2023-10-20 | 0 | 3.990 | 3.960 | 3.990 | 3.900 | 3.990 | 27,000 | 106,600 | 3.9481 | 3.668 | 3.641 | 3.668 | 3.586 | 3.668 | 29,366 | 3.6300 | 3.10% |
| 2023-10-19 | 0 | 3.870 | 3.870 | 3.900 | 3.850 | 3.900 | 89,000 | 343,930 | 3.8644 | 3.558 | 3.558 | 3.586 | 3.540 | 3.586 | 96,800 | 3.5530 | -0.26% |
| 2023-10-18 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 3.970 | 40,000 | 155,270 | 3.8818 | 3.567 | 3.558 | 3.567 | 3.549 | 3.650 | 43,506 | 3.5690 | -3.00% |
| 2023-10-17 | 0 | 4.000 | 3.930 | 4.000 | 3.910 | 4.000 | 43,000 | 171,340 | 3.9847 | 3.678 | 3.613 | 3.678 | 3.595 | 3.678 | 46,769 | 3.6636 | 1.78% |
| 2023-10-16 | 0 | 3.930 | 3.930 | 4.000 | 3.930 | 4.220 | 50,000 | 200,620 | 4.0124 | 3.613 | 3.613 | 3.678 | 3.613 | 3.880 | 54,382 | 3.6891 | -4.15% |
| 2023-10-13 | 0 | 4.100 | 3.760 | 4.110 | 4.090 | 4.140 | 3,000 | 12,330 | 4.1100 | 3.770 | 3.457 | 3.779 | 3.760 | 3.806 | 3,263 | 3.7788 | 3.27% |
| 2023-10-12 | 0 | 3.970 | 3.970 | 4.100 | 3.970 | 4.140 | 42,000 | 169,530 | 4.0364 | 3.650 | 3.650 | 3.770 | 3.650 | 3.806 | 45,681 | 3.7112 | -4.34% |
| 2023-10-11 | 0 | 4.150 | 4.000 | 4.150 | 4.000 | 4.230 | 41,000 | 167,090 | 4.0754 | 3.816 | 3.678 | 3.816 | 3.678 | 3.889 | 44,593 | 3.7470 | -0.72% |
| 2023-10-10 | 0 | 4.180 | 3.970 | 4.180 | 4.160 | 4.180 | 2,000 | 8,340 | 4.1700 | 3.843 | 3.650 | 3.843 | 3.825 | 3.843 | 2,175 | 3.8340 | 0.48% |
| 2023-10-09 | 0 | 4.160 | 4.010 | 4.160 | 4.000 | 4.160 | 26,000 | 104,990 | 4.0381 | 3.825 | 3.687 | 3.825 | 3.678 | 3.825 | 28,279 | 3.7127 | -0.24% |
| 2023-10-06 | 0 | 4.170 | 3.980 | 4.170 | 3.940 | 4.180 | 7,000 | 28,970 | 4.1386 | 3.834 | 3.659 | 3.834 | 3.623 | 3.843 | 7,613 | 3.8051 | 0.00% |
| 2023-10-05 | 0 | 4.170 | 3.800 | 4.170 | 4.200 | 4.200 | 2,000 | 8,200 | 4.1000 | 3.834 | 3.494 | 3.834 | 3.862 | 3.862 | 2,175 | 3.7696 | 3.22% |
| 2023-10-04 | 0 | 4.040 | 3.980 | 4.040 | 3.750 | 4.090 | 6,000 | 24,040 | 4.0067 | 3.714 | 3.659 | 3.714 | 3.448 | 3.760 | 6,526 | 3.6838 | -2.18% |
| 2023-10-03 | 0 | 4.130 | 4.030 | 4.140 | 4.010 | 4.150 | 6,000 | 24,480 | 4.0800 | 3.797 | 3.705 | 3.806 | 3.687 | 3.816 | 6,526 | 3.7512 | 3.51% |
| 2023-09-29 | 0 | 3.990 | 3.990 | 4.200 | 3.990 | 4.200 | 52,000 | 213,410 | 4.1040 | 3.668 | 3.668 | 3.862 | 3.668 | 3.862 | 56,557 | 3.7733 | -0.75% |
| 2023-09-28 | 0 | 4.020 | 4.020 | 4.080 | 4.000 | 4.040 | 8,000 | 32,200 | 4.0250 | 3.696 | 3.696 | 3.751 | 3.678 | 3.714 | 8,701 | 3.7007 | -0.50% |
| 2023-09-27 | 0 | 4.040 | 3.990 | 4.080 | 3.930 | 4.120 | 19,000 | 77,130 | 4.0595 | 3.714 | 3.668 | 3.751 | 3.613 | 3.788 | 20,665 | 3.7324 | -0.25% |
| 2023-09-26 | 0 | 4.050 | 3.980 | 4.050 | 3.960 | 4.150 | 60,000 | 241,720 | 4.0287 | 3.724 | 3.659 | 3.724 | 3.641 | 3.816 | 65,258 | 3.7040 | 1.76% |
| 2023-09-25 | 0 | 3.980 | 3.980 | 4.050 | 3.970 | 4.090 | 41,000 | 165,130 | 4.0276 | 3.659 | 3.659 | 3.724 | 3.650 | 3.760 | 44,593 | 3.7030 | 0.25% |
| 2023-09-22 | 0 | 3.970 | 3.850 | 3.970 | 3.900 | 4.000 | 19,000 | 75,300 | 3.9632 | 3.650 | 3.540 | 3.650 | 3.586 | 3.678 | 20,665 | 3.6438 | 0.51% |
| 2023-09-21 | 0 | 3.950 | 3.950 | 4.040 | 3.940 | 4.180 | 25,000 | 100,900 | 4.0360 | 3.632 | 3.632 | 3.714 | 3.623 | 3.843 | 27,191 | 3.7108 | -2.47% |
| 2023-09-20 | 0 | 4.050 | 4.040 | 4.180 | 4.000 | 4.220 | 34,000 | 138,700 | 4.0794 | 3.724 | 3.714 | 3.843 | 3.678 | 3.880 | 36,980 | 3.7507 | 0.50% |
| 2023-09-19 | 0 | 4.030 | 4.030 | 4.180 | 4.010 | 4.180 | 25,000 | 101,230 | 4.0492 | 3.705 | 3.705 | 3.843 | 3.687 | 3.843 | 27,191 | 3.7229 | 0.25% |
| 2023-09-18 | 0 | 4.020 | 4.020 | 4.130 | 4.020 | 4.210 | 22,000 | 90,900 | 4.1318 | 3.696 | 3.696 | 3.797 | 3.696 | 3.871 | 23,928 | 3.7989 | -4.74% |
| 2023-09-15 | 0 | 4.220 | 4.050 | 4.220 | 4.030 | 4.220 | 41,000 | 169,720 | 4.1395 | 3.880 | 3.724 | 3.880 | 3.705 | 3.880 | 44,593 | 3.8060 | 2.93% |
| 2023-09-14 | 0 | 4.100 | 4.010 | 4.100 | - | - | 0 | 0 | - | 3.770 | 3.687 | 3.770 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 4.100 | 4.000 | 4.100 | 3.990 | 4.300 | 139,000 | 572,630 | 4.1196 | 3.770 | 3.678 | 3.770 | 3.668 | 3.954 | 151,182 | 3.7877 | -2.84% |
| 2023-09-12 | 0 | 4.220 | 4.150 | 4.240 | 4.160 | 4.270 | 148,000 | 628,340 | 4.2455 | 3.880 | 3.816 | 3.898 | 3.825 | 3.926 | 160,971 | 3.9034 | -0.71% |
| 2023-09-11 | 0 | 4.250 | 4.380 | 4.500 | 4.190 | 4.570 | 12,756 | 54,781 | 4.2945 | 3.908 | 4.027 | 4.137 | 3.852 | 4.202 | 13,874 | 3.9485 | -3.85% |
| 2023-09-07 | 0 | 4.420 | 4.420 | 4.450 | 4.480 | 4.500 | 27,000 | 120,410 | 4.4596 | 4.064 | 4.064 | 4.091 | 4.119 | 4.137 | 29,366 | 4.1003 | 2.79% |
| 2023-09-06 | 0 | 4.300 | 4.300 | 4.420 | 4.300 | 4.540 | 143,000 | 633,760 | 4.4319 | 3.954 | 3.954 | 4.064 | 3.954 | 4.174 | 155,533 | 4.0748 | -7.73% |
| 2023-09-05 | 0 | 4.660 | 4.590 | 4.600 | 4.600 | 4.690 | 27,000 | 124,810 | 4.6226 | 4.285 | 4.220 | 4.229 | 4.229 | 4.312 | 29,366 | 4.2501 | -2.51% |
| 2023-09-04 | 0 | 4.780 | 4.600 | 4.780 | 4.610 | 4.780 | 151,000 | 706,420 | 4.6783 | 4.395 | 4.229 | 4.395 | 4.239 | 4.395 | 164,234 | 4.3013 | -0.42% |
| 2023-08-31 | 0 | 4.800 | 4.650 | 4.800 | 4.580 | 4.800 | 176,000 | 831,340 | 4.7235 | 4.413 | 4.275 | 4.413 | 4.211 | 4.413 | 191,425 | 4.3429 | 1.69% |
| 2023-08-30 | 0 | 4.720 | 4.720 | 4.740 | 4.460 | 4.820 | 187,000 | 870,430 | 4.6547 | 4.340 | 4.340 | 4.358 | 4.101 | 4.432 | 203,389 | 4.2796 | 4.89% |
| 2023-08-29 | 0 | 4.500 | 4.500 | 4.700 | 4.410 | 4.620 | 269,000 | 1,215,930 | 4.5202 | 4.137 | 4.137 | 4.321 | 4.055 | 4.248 | 292,575 | 4.1560 | -0.66% |
| 2023-08-28 | 0 | 4.530 | 4.300 | 4.530 | 4.370 | 4.570 | 80,000 | 358,580 | 4.4823 | 4.165 | 3.954 | 4.165 | 4.018 | 4.202 | 87,011 | 4.1211 | 2.95% |
| 2023-08-25 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.750 | 230,000 | 1,042,540 | 4.5328 | 4.045 | 4.045 | 4.137 | 4.045 | 4.367 | 250,157 | 4.1675 | -2.65% |
| 2023-08-24 | 0 | 4.520 | 4.520 | 4.720 | 4.500 | 4.810 | 137,000 | 648,200 | 4.7314 | 4.156 | 4.156 | 4.340 | 4.137 | 4.422 | 149,007 | 4.3501 | -3.21% |
| 2023-08-23 | 0 | 4.670 | 4.300 | 4.680 | 4.230 | 4.860 | 483,000 | 2,233,240 | 4.6237 | 4.294 | 3.954 | 4.303 | 3.889 | 4.468 | 525,330 | 4.2511 | 6.14% |
| 2023-08-22 | 0 | 4.400 | 4.380 | 4.400 | 3.840 | 4.440 | 146,000 | 627,710 | 4.2994 | 4.045 | 4.027 | 4.045 | 3.531 | 4.082 | 158,796 | 3.9529 | 8.64% |
| 2023-08-21 | 0 | 4.050 | 4.050 | 4.140 | 4.050 | 4.190 | 41,000 | 167,700 | 4.0902 | 3.724 | 3.724 | 3.806 | 3.724 | 3.852 | 44,593 | 3.7607 | -2.17% |
| 2023-08-18 | 0 | 4.140 | 3.960 | 4.140 | 3.860 | 4.150 | 118,000 | 474,720 | 4.0231 | 3.806 | 3.641 | 3.806 | 3.549 | 3.816 | 128,342 | 3.6989 | 3.24% |
| 2023-08-17 | 0 | 4.010 | 3.780 | 4.010 | 3.770 | 4.030 | 83,000 | 331,390 | 3.9927 | 3.687 | 3.475 | 3.687 | 3.466 | 3.705 | 90,274 | 3.6709 | 3.35% |
| 2023-08-16 | 0 | 3.880 | 3.880 | 3.980 | 3.860 | 4.020 | 29,000 | 112,870 | 3.8921 | 3.567 | 3.567 | 3.659 | 3.549 | 3.696 | 31,542 | 3.5785 | 0.00% |
| 2023-08-15 | 0 | 3.880 | 3.750 | 3.880 | 3.880 | 3.880 | 1,000 | 3,880 | 3.8800 | 3.567 | 3.448 | 3.567 | 3.567 | 3.567 | 1,088 | 3.5674 | 0.52% |
| 2023-08-14 | 0 | 3.860 | 3.720 | 3.890 | 3.710 | 3.920 | 27,000 | 103,870 | 3.8470 | 3.549 | 3.420 | 3.577 | 3.411 | 3.604 | 29,366 | 3.5370 | 4.04% |
| 2023-08-11 | 0 | 3.710 | 3.620 | 3.930 | 3.710 | 4.070 | 54,000 | 213,650 | 3.9565 | 3.411 | 3.328 | 3.613 | 3.411 | 3.742 | 58,733 | 3.6377 | -5.60% |
| 2023-08-10 | 0 | 3.930 | 3.830 | 3.930 | 3.880 | 3.940 | 48,000 | 186,620 | 3.8879 | 3.613 | 3.521 | 3.613 | 3.567 | 3.623 | 52,207 | 3.5746 | 5.65% |
| 2023-08-09 | 0 | 3.720 | 3.720 | 3.880 | 3.650 | 3.890 | 78,000 | 290,190 | 3.7204 | 3.420 | 3.420 | 3.567 | 3.356 | 3.577 | 84,836 | 3.4206 | -1.06% |
| 2023-08-08 | 0 | 3.760 | 3.720 | 3.790 | 3.760 | 3.960 | 93,000 | 357,440 | 3.8434 | 3.457 | 3.420 | 3.485 | 3.457 | 3.641 | 101,151 | 3.5337 | -5.29% |
| 2023-08-07 | 0 | 3.970 | 3.800 | 3.970 | 3.800 | 3.980 | 104,000 | 401,420 | 3.8598 | 3.650 | 3.494 | 3.650 | 3.494 | 3.659 | 113,115 | 3.5488 | 0.25% |
| 2023-08-04 | 0 | 3.960 | 3.960 | 4.040 | 3.940 | 4.070 | 156,000 | 623,580 | 3.9973 | 3.641 | 3.641 | 3.714 | 3.623 | 3.742 | 169,672 | 3.6752 | -0.50% |
| 2023-08-03 | 0 | 3.980 | 3.960 | 3.980 | 3.960 | 3.980 | 12,000 | 47,720 | 3.9767 | 3.659 | 3.641 | 3.659 | 3.641 | 3.659 | 13,052 | 3.6562 | 0.51% |
| 2023-08-02 | 0 | 3.960 | 3.960 | 4.120 | 3.880 | 4.070 | 290,000 | 1,143,840 | 3.9443 | 3.641 | 3.641 | 3.788 | 3.567 | 3.742 | 315,416 | 3.6265 | -4.81% |
| 2023-08-01 | 0 | 4.160 | 4.100 | 4.160 | 4.150 | 4.340 | 134,000 | 557,580 | 4.1610 | 3.825 | 3.770 | 3.825 | 3.816 | 3.990 | 145,744 | 3.8258 | 0.00% |
| 2023-07-31 | 0 | 4.160 | 4.160 | 4.200 | 4.150 | 4.270 | 52,000 | 219,690 | 4.2248 | 3.825 | 3.825 | 3.862 | 3.816 | 3.926 | 56,557 | 3.8844 | -0.48% |
| 2023-07-28 | 0 | 4.180 | 4.150 | 4.190 | 4.130 | 4.370 | 347,000 | 1,459,040 | 4.2047 | 3.843 | 3.816 | 3.852 | 3.797 | 4.018 | 377,411 | 3.8659 | -4.13% |
| 2023-07-27 | 0 | 4.360 | 4.200 | 4.360 | 4.190 | 4.370 | 32,000 | 138,170 | 4.3178 | 4.009 | 3.862 | 4.009 | 3.852 | 4.018 | 34,804 | 3.9699 | 0.69% |
| 2023-07-26 | 0 | 4.330 | 4.270 | 4.340 | 4.250 | 4.450 | 413,000 | 1,801,520 | 4.3620 | 3.981 | 3.926 | 3.990 | 3.908 | 4.091 | 449,196 | 4.0105 | -1.14% |
| 2023-07-25 | 0 | 4.380 | 4.230 | 4.400 | 4.210 | 4.380 | 418,000 | 1,790,390 | 4.2832 | 4.027 | 3.889 | 4.045 | 3.871 | 4.027 | 454,634 | 3.9381 | 4.53% |
| 2023-07-24 | 0 | 4.190 | 4.070 | 4.190 | 4.150 | 4.340 | 348,000 | 1,466,280 | 4.2134 | 3.852 | 3.742 | 3.852 | 3.816 | 3.990 | 378,499 | 3.8739 | -0.24% |
| 2023-07-21 | 0 | 4.200 | 4.200 | 4.230 | 4.050 | 4.260 | 370,000 | 1,551,820 | 4.1941 | 3.862 | 3.862 | 3.889 | 3.724 | 3.917 | 402,427 | 3.8562 | 2.69% |
| 2023-07-20 | 0 | 4.090 | 4.090 | 4.190 | 4.090 | 4.280 | 314,000 | 1,311,030 | 4.1753 | 3.760 | 3.760 | 3.852 | 3.760 | 3.935 | 341,519 | 3.8388 | -0.97% |
| 2023-07-19 | 0 | 4.130 | 4.080 | 4.130 | 3.980 | 4.200 | 356,000 | 1,436,530 | 4.0352 | 3.797 | 3.751 | 3.797 | 3.659 | 3.862 | 387,200 | 3.7100 | -1.67% |
| 2023-07-18 | 0 | 4.200 | 4.120 | 4.200 | 4.110 | 4.200 | 34,000 | 141,280 | 4.1553 | 3.862 | 3.788 | 3.862 | 3.779 | 3.862 | 36,980 | 3.8205 | -1.87% |
| 2023-07-14 | 0 | 4.280 | 4.060 | 4.280 | 3.910 | 4.330 | 109,000 | 448,560 | 4.1152 | 3.935 | 3.733 | 3.935 | 3.595 | 3.981 | 118,553 | 3.7836 | 4.39% |
| 2023-07-13 | 0 | 4.100 | 3.980 | 4.100 | 3.970 | 4.150 | 31,000 | 126,430 | 4.0784 | 3.770 | 3.659 | 3.770 | 3.650 | 3.816 | 33,717 | 3.7498 | 4.59% |
| 2023-07-12 | 0 | 3.920 | 3.900 | 3.930 | 3.910 | 4.140 | 23,000 | 92,280 | 4.0122 | 3.604 | 3.586 | 3.613 | 3.595 | 3.806 | 25,016 | 3.6889 | -3.21% |
| 2023-07-11 | 0 | 4.050 | 4.050 | 4.150 | 4.020 | 4.220 | 72,000 | 292,050 | 4.0563 | 3.724 | 3.724 | 3.816 | 3.696 | 3.880 | 78,310 | 3.7294 | -3.57% |
| 2023-07-10 | 0 | 4.200 | 4.200 | 4.310 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 3.862 | 3.862 | 3.963 | 3.862 | 3.862 | 6,526 | 3.8616 | 0.00% |
| 2023-07-07 | 0 | 4.200 | 4.100 | 4.200 | 4.010 | 4.200 | 45,000 | 186,350 | 4.1411 | 3.862 | 3.770 | 3.862 | 3.687 | 3.862 | 48,944 | 3.8074 | -0.47% |
| 2023-07-06 | 0 | 4.220 | 3.970 | 4.220 | 3.950 | 4.230 | 127,000 | 509,710 | 4.0135 | 3.880 | 3.650 | 3.880 | 3.632 | 3.889 | 138,130 | 3.6901 | 2.43% |
| 2023-07-05 | 0 | 4.120 | 4.050 | 4.120 | 4.040 | 4.320 | 225,000 | 945,370 | 4.2016 | 3.788 | 3.724 | 3.788 | 3.714 | 3.972 | 244,719 | 3.8631 | -6.36% |
| 2023-07-04 | 0 | 4.400 | 4.400 | 4.510 | 4.320 | 4.670 | 180,000 | 808,320 | 4.4907 | 4.045 | 4.045 | 4.147 | 3.972 | 4.294 | 195,775 | 4.1288 | -2.44% |
| 2023-07-03 | 0 | 4.510 | 4.500 | 4.600 | 4.310 | 4.800 | 133,000 | 611,950 | 4.6011 | 4.147 | 4.137 | 4.229 | 3.963 | 4.413 | 144,656 | 4.2304 | -3.22% |
| 2023-06-30 | 0 | 4.660 | 4.450 | 4.660 | 4.120 | 4.660 | 388,000 | 1,734,470 | 4.4703 | 4.285 | 4.091 | 4.285 | 3.788 | 4.285 | 422,004 | 4.1101 | 11.48% |
| 2023-06-29 | 0 | 4.180 | 4.080 | 4.180 | 4.070 | 4.330 | 283,000 | 1,173,320 | 4.1460 | 3.843 | 3.751 | 3.843 | 3.742 | 3.981 | 307,802 | 3.8119 | -8.13% |
| 2023-06-28 | 0 | 4.550 | 4.360 | 4.850 | 4.040 | 4.550 | 269,000 | 1,140,220 | 4.2387 | 4.183 | 4.009 | 4.459 | 3.714 | 4.183 | 292,575 | 3.8972 | 7.06% |
| 2023-06-27 | 0 | 4.250 | 4.250 | 4.300 | 3.970 | 4.300 | 48,000 | 201,570 | 4.1994 | 3.908 | 3.908 | 3.954 | 3.650 | 3.954 | 52,207 | 3.8610 | -3.63% |
| 2023-06-26 | 0 | 4.410 | 4.370 | 4.420 | 4.260 | 4.600 | 63,000 | 278,890 | 4.4268 | 4.055 | 4.018 | 4.064 | 3.917 | 4.229 | 68,521 | 4.0701 | -4.13% |
| 2023-06-23 | 0 | 4.600 | 4.590 | 4.600 | 4.400 | 4.630 | 67,000 | 303,460 | 4.5293 | 4.229 | 4.220 | 4.229 | 4.045 | 4.257 | 72,872 | 4.1643 | 0.44% |
| 2023-06-21 | 0 | 4.580 | 4.580 | 4.670 | 4.430 | 4.580 | 119,000 | 532,640 | 4.4760 | 4.211 | 4.211 | 4.294 | 4.073 | 4.211 | 129,429 | 4.1153 | 2.00% |
| 2023-06-20 | 0 | 4.490 | 4.490 | 4.500 | 4.490 | 4.560 | 145,000 | 655,400 | 4.5200 | 4.128 | 4.128 | 4.137 | 4.128 | 4.193 | 157,708 | 4.1558 | -3.44% |
| 2023-06-19 | 0 | 4.650 | 4.520 | 4.650 | 4.520 | 4.660 | 173,000 | 793,975 | 4.5895 | 4.275 | 4.156 | 4.275 | 4.156 | 4.285 | 188,162 | 4.2196 | -2.11% |
| 2023-06-16 | 0 | 4.750 | 4.730 | 4.750 | 4.590 | 4.990 | 132,000 | 630,180 | 4.7741 | 4.367 | 4.349 | 4.367 | 4.220 | 4.588 | 143,569 | 4.3894 | 1.50% |
| 2023-06-15 | 0 | 4.680 | 4.680 | 4.700 | 4.420 | 4.680 | 233,000 | 1,050,290 | 4.5077 | 4.303 | 4.303 | 4.321 | 4.064 | 4.303 | 253,420 | 4.1445 | 4.00% |
| 2023-06-14 | 0 | 4.500 | 4.440 | 4.500 | 4.440 | 4.530 | 27,000 | 120,280 | 4.4548 | 4.137 | 4.082 | 4.137 | 4.082 | 4.165 | 29,366 | 4.0959 | -0.88% |
| 2023-06-13 | 0 | 4.540 | 4.450 | 4.540 | 4.500 | 4.600 | 124,000 | 567,880 | 4.5797 | 4.174 | 4.091 | 4.174 | 4.137 | 4.229 | 134,867 | 4.2107 | 0.22% |
| 2023-06-12 | 0 | 4.530 | 4.450 | 4.530 | 4.250 | 4.750 | 262,000 | 1,181,930 | 4.5112 | 4.165 | 4.091 | 4.165 | 3.908 | 4.367 | 284,962 | 4.1477 | -4.63% |
| 2023-06-09 | 0 | 4.750 | 4.680 | 4.750 | 4.650 | 5.000 | 139,000 | 655,940 | 4.7190 | 4.367 | 4.303 | 4.367 | 4.275 | 4.597 | 151,182 | 4.3387 | 1.50% |
| 2023-06-08 | 0 | 4.680 | 4.670 | 4.680 | 4.510 | 4.680 | 137,000 | 629,280 | 4.5933 | 4.303 | 4.294 | 4.303 | 4.147 | 4.303 | 149,007 | 4.2232 | -0.43% |
| 2023-06-07 | 0 | 4.700 | 4.600 | 4.700 | 4.680 | 4.800 | 98,000 | 462,460 | 4.7190 | 4.321 | 4.229 | 4.321 | 4.303 | 4.413 | 106,589 | 4.3387 | -0.42% |
| 2023-06-06 | 0 | 4.720 | 4.710 | 4.720 | 4.400 | 4.770 | 719,000 | 3,344,130 | 4.6511 | 4.340 | 4.330 | 4.340 | 4.045 | 4.386 | 782,013 | 4.2763 | 3.51% |
| 2023-06-05 | 0 | 4.560 | 4.500 | 4.560 | 4.160 | 4.640 | 375,000 | 1,643,000 | 4.3813 | 4.193 | 4.137 | 4.193 | 3.825 | 4.266 | 407,865 | 4.0283 | -0.44% |
| 2023-06-02 | 0 | 4.580 | 4.500 | 4.580 | 4.250 | 4.600 | 1,232,000 | 5,468,180 | 4.4385 | 4.211 | 4.137 | 4.211 | 3.908 | 4.229 | 1,339,973 | 4.0808 | 9.05% |
| 2023-06-01 | 0 | 4.200 | 4.160 | 4.200 | 4.070 | 4.280 | 409,000 | 1,713,790 | 4.1902 | 3.862 | 3.825 | 3.862 | 3.742 | 3.935 | 444,845 | 3.8526 | 1.94% |
| 2023-05-31 | 0 | 4.120 | 4.120 | 4.200 | 3.710 | 4.120 | 628,000 | 2,441,970 | 3.8885 | 3.788 | 3.788 | 3.862 | 3.411 | 3.788 | 683,038 | 3.5752 | 8.99% |
| 2023-05-30 | 0 | 3.780 | 3.630 | 3.770 | 3.520 | 3.800 | 221,000 | 831,230 | 3.7612 | 3.475 | 3.338 | 3.466 | 3.236 | 3.494 | 240,369 | 3.4581 | 1.07% |
| 2023-05-29 | 0 | 3.740 | 3.740 | 3.800 | 3.660 | 3.830 | 236,000 | 894,960 | 3.7922 | 3.439 | 3.439 | 3.494 | 3.365 | 3.521 | 256,683 | 3.4866 | 2.47% |
| 2023-05-25 | 0 | 3.650 | 3.580 | 3.710 | 3.510 | 3.730 | 120,000 | 440,070 | 3.6673 | 3.356 | 3.292 | 3.411 | 3.227 | 3.429 | 130,517 | 3.3717 | -0.82% |
| 2023-05-24 | 0 | 3.680 | 3.650 | 3.680 | 3.640 | 3.790 | 95,000 | 351,590 | 3.7009 | 3.383 | 3.356 | 3.383 | 3.347 | 3.485 | 103,326 | 3.4027 | 0.55% |
| 2023-05-23 | 0 | 3.660 | 3.660 | 3.750 | 3.630 | 3.810 | 252,000 | 942,790 | 3.7412 | 3.365 | 3.365 | 3.448 | 3.338 | 3.503 | 274,085 | 3.4398 | 1.67% |
| 2023-05-22 | 0 | 3.600 | 3.600 | 3.650 | 3.580 | 3.750 | 24,000 | 86,860 | 3.6192 | 3.310 | 3.310 | 3.356 | 3.292 | 3.448 | 26,103 | 3.3275 | 0.84% |
| 2023-05-19 | 0 | 3.570 | 3.570 | 3.730 | 3.550 | 3.740 | 123,000 | 442,420 | 3.5969 | 3.282 | 3.282 | 3.429 | 3.264 | 3.439 | 133,780 | 3.3071 | -4.29% |
| 2023-05-18 | 0 | 3.730 | 3.590 | 3.730 | 3.580 | 3.760 | 253,000 | 922,090 | 3.6446 | 3.429 | 3.301 | 3.429 | 3.292 | 3.457 | 275,173 | 3.3509 | -0.80% |
| 2023-05-17 | 0 | 3.760 | 3.670 | 3.760 | 3.600 | 3.810 | 165,000 | 612,200 | 3.7103 | 3.457 | 3.374 | 3.457 | 3.310 | 3.503 | 179,461 | 3.4113 | 2.73% |
| 2023-05-16 | 0 | 3.660 | 3.590 | 3.660 | 3.410 | 4.010 | 1,239,000 | 4,502,220 | 3.6338 | 3.365 | 3.301 | 3.365 | 3.135 | 3.687 | 1,347,587 | 3.3410 | 6.71% |
| 2023-05-15 | 0 | 3.430 | 3.430 | 3.610 | 3.400 | 3.610 | 399,000 | 1,393,460 | 3.4924 | 3.154 | 3.154 | 3.319 | 3.126 | 3.319 | 433,969 | 3.2110 | -2.83% |
| 2023-05-12 | 0 | 3.530 | 3.510 | 3.560 | 3.400 | 3.560 | 89,000 | 306,720 | 3.4463 | 3.246 | 3.227 | 3.273 | 3.126 | 3.273 | 96,800 | 3.1686 | 3.22% |
| 2023-05-11 | 0 | 3.420 | 3.420 | 3.550 | 3.420 | 3.690 | 259,000 | 907,690 | 3.5046 | 3.144 | 3.144 | 3.264 | 3.144 | 3.393 | 281,699 | 3.2222 | -5.00% |
| 2023-05-10 | 0 | 3.600 | 3.520 | 3.600 | 3.440 | 3.620 | 179,000 | 630,980 | 3.5250 | 3.310 | 3.236 | 3.310 | 3.163 | 3.328 | 194,688 | 3.2410 | 4.35% |
| 2023-05-09 | 0 | 3.450 | 3.430 | 3.450 | 3.450 | 3.610 | 324,000 | 1,144,590 | 3.5327 | 3.172 | 3.154 | 3.172 | 3.172 | 3.319 | 352,396 | 3.2480 | -2.82% |
| 2023-05-08 | 0 | 3.550 | 3.540 | 3.560 | 3.550 | 3.660 | 231,000 | 833,290 | 3.6073 | 3.264 | 3.255 | 3.273 | 3.264 | 3.365 | 251,245 | 3.3166 | -5.08% |
| 2023-05-05 | 0 | 3.740 | 3.720 | 3.740 | 3.600 | 3.750 | 196,000 | 717,860 | 3.6626 | 3.439 | 3.420 | 3.439 | 3.310 | 3.448 | 213,178 | 3.3674 | -1.58% |
| 2023-05-04 | 0 | 3.800 | 3.700 | 3.800 | 3.610 | 3.840 | 143,000 | 527,530 | 3.6890 | 3.494 | 3.402 | 3.494 | 3.319 | 3.531 | 155,533 | 3.3918 | 0.80% |
| 2023-05-03 | 0 | 3.770 | 3.690 | 3.790 | 3.690 | 3.820 | 31,000 | 115,660 | 3.7310 | 3.466 | 3.393 | 3.485 | 3.393 | 3.512 | 33,717 | 3.4303 | -1.31% |
| 2023-05-02 | 0 | 3.820 | 3.680 | 3.820 | 3.680 | 3.820 | 39,000 | 146,060 | 3.7451 | 3.512 | 3.383 | 3.512 | 3.383 | 3.512 | 42,418 | 3.4434 | 2.96% |
| 2023-04-28 | 0 | 3.710 | 3.660 | 3.710 | 3.660 | 3.800 | 267,000 | 994,330 | 3.7241 | 3.411 | 3.365 | 3.411 | 3.365 | 3.494 | 290,400 | 3.4240 | -0.27% |
| 2023-04-27 | 0 | 3.720 | 3.700 | 3.720 | 3.660 | 3.800 | 150,000 | 555,060 | 3.7004 | 3.420 | 3.402 | 3.420 | 3.365 | 3.494 | 163,146 | 3.4022 | -3.38% |
| 2023-04-26 | 0 | 3.850 | 3.780 | 3.850 | 3.650 | 3.850 | 242,000 | 897,940 | 3.7105 | 3.540 | 3.475 | 3.540 | 3.356 | 3.540 | 263,209 | 3.4115 | 3.49% |
| 2023-04-25 | 0 | 3.720 | 3.710 | 3.730 | 3.700 | 3.930 | 458,000 | 1,737,570 | 3.7938 | 3.420 | 3.411 | 3.429 | 3.402 | 3.613 | 498,139 | 3.4881 | -5.82% |
| 2023-04-24 | 0 | 3.950 | 3.870 | 3.950 | 3.780 | 3.960 | 502,000 | 1,941,160 | 3.8669 | 3.632 | 3.558 | 3.632 | 3.475 | 3.641 | 545,996 | 3.5553 | -0.25% |
| 2023-04-21 | 0 | 3.960 | 3.960 | 3.980 | 3.810 | 4.070 | 506,000 | 1,983,810 | 3.9206 | 3.641 | 3.641 | 3.659 | 3.503 | 3.742 | 550,346 | 3.6047 | -2.70% |
| 2023-04-20 | 0 | 4.070 | 4.010 | 4.070 | 3.910 | 4.240 | 185,000 | 738,290 | 3.9908 | 3.742 | 3.687 | 3.742 | 3.595 | 3.898 | 201,213 | 3.6692 | 2.52% |
| 2023-04-19 | 0 | 3.970 | 3.970 | 4.020 | 3.860 | 4.090 | 698,000 | 2,747,010 | 3.9355 | 3.650 | 3.650 | 3.696 | 3.549 | 3.760 | 759,173 | 3.6184 | -3.17% |
| 2023-04-18 | 0 | 4.100 | 4.100 | 4.150 | 3.900 | 4.330 | 406,000 | 1,650,180 | 4.0645 | 3.770 | 3.770 | 3.816 | 3.586 | 3.981 | 441,582 | 3.7370 | -2.61% |
| 2023-04-17 | 0 | 4.210 | 4.210 | 4.230 | 4.100 | 4.830 | 1,154,000 | 4,898,010 | 4.2444 | 3.871 | 3.871 | 3.889 | 3.770 | 4.441 | 1,255,137 | 3.9024 | -10.62% |
| 2023-04-14 | 0 | 4.710 | 4.710 | 4.830 | 4.390 | 4.880 | 497,000 | 2,333,980 | 4.6961 | 4.330 | 4.330 | 4.441 | 4.036 | 4.487 | 540,557 | 4.3177 | 0.64% |
| 2023-04-13 | 0 | 4.680 | 4.570 | 4.680 | 4.270 | 4.700 | 551,000 | 2,503,120 | 4.5429 | 4.303 | 4.202 | 4.303 | 3.926 | 4.321 | 599,290 | 4.1768 | 7.83% |
| 2023-04-12 | 0 | 4.340 | 4.330 | 4.370 | 4.180 | 4.600 | 483,000 | 2,101,690 | 4.3513 | 3.990 | 3.981 | 4.018 | 3.843 | 4.229 | 525,330 | 4.0007 | 3.33% |
| 2023-04-11 | 0 | 4.200 | 4.200 | 4.220 | 4.200 | 4.500 | 390,000 | 1,666,450 | 4.2729 | 3.862 | 3.862 | 3.880 | 3.862 | 4.137 | 424,180 | 3.9286 | -6.25% |
| 2023-04-06 | 0 | 4.480 | 4.400 | 4.480 | 3.900 | 4.480 | 757,000 | 3,190,688 | 4.2149 | 4.119 | 4.045 | 4.119 | 3.586 | 4.119 | 823,344 | 3.8753 | 14.58% |
| 2023-04-04 | 0 | 3.910 | 3.910 | 3.960 | 3.800 | 4.260 | 1,401,000 | 5,506,140 | 3.9301 | 3.595 | 3.595 | 3.641 | 3.494 | 3.917 | 1,523,784 | 3.6135 | -8.22% |
| 2023-04-03 | 0 | 4.260 | 4.260 | 4.290 | 4.230 | 4.540 | 496,000 | 2,151,230 | 4.3372 | 3.917 | 3.917 | 3.944 | 3.889 | 4.174 | 539,470 | 3.9877 | -5.33% |
| 2023-03-31 | 0 | 4.500 | 4.500 | 4.520 | 4.120 | 4.500 | 724,000 | 3,085,290 | 4.2615 | 4.137 | 4.137 | 4.156 | 3.788 | 4.137 | 787,452 | 3.9181 | 1.58% |
| 2023-03-30 | 0 | 4.430 | 4.310 | 4.430 | 4.190 | 4.430 | 220,000 | 948,480 | 4.3113 | 4.073 | 3.963 | 4.073 | 3.852 | 4.073 | 239,281 | 3.9639 | 0.68% |
| 2023-03-29 | 0 | 4.400 | 4.340 | 4.400 | 4.310 | 4.500 | 387,000 | 1,701,810 | 4.3974 | 4.045 | 3.990 | 4.045 | 3.963 | 4.137 | 420,917 | 4.0431 | -1.35% |
| 2023-03-28 | 0 | 4.460 | 4.460 | 4.500 | 4.310 | 4.800 | 520,000 | 2,321,143 | 4.4637 | 4.101 | 4.101 | 4.137 | 3.963 | 4.413 | 565,573 | 4.1041 | -3.04% |
| 2023-03-27 | 0 | 4.600 | 4.600 | 4.670 | 4.600 | 4.820 | 594,000 | 2,769,910 | 4.6631 | 4.229 | 4.229 | 4.294 | 4.229 | 4.432 | 646,058 | 4.2874 | -5.35% |
| 2023-03-24 | 0 | 4.860 | 4.840 | 4.860 | 4.750 | 5.070 | 1,106,000 | 5,344,610 | 4.8324 | 4.468 | 4.450 | 4.468 | 4.367 | 4.661 | 1,202,930 | 4.4430 | -4.14% |
| 2023-03-23 | 0 | 5.070 | 5.070 | 5.100 | 4.810 | 5.070 | 556,000 | 2,724,930 | 4.9010 | 4.661 | 4.661 | 4.689 | 4.422 | 4.661 | 604,728 | 4.5060 | 2.01% |
| 2023-03-22 | 0 | 4.970 | 4.970 | 4.990 | 4.900 | 5.360 | 287,000 | 1,446,690 | 5.0407 | 4.570 | 4.570 | 4.588 | 4.505 | 4.928 | 312,153 | 4.6346 | -3.68% |
| 2023-03-21 | 0 | 5.160 | 5.160 | 5.250 | 4.710 | 5.230 | 1,316,000 | 6,595,050 | 5.0114 | 4.744 | 4.744 | 4.827 | 4.330 | 4.809 | 1,431,335 | 4.6076 | 3.20% |
| 2023-03-20 | 0 | 5.000 | 4.890 | 5.030 | 4.820 | 5.100 | 523,000 | 2,615,350 | 5.0007 | 4.597 | 4.496 | 4.625 | 4.432 | 4.689 | 568,836 | 4.5977 | -3.47% |
| 2023-03-17 | 0 | 5.180 | 5.150 | 5.180 | 5.070 | 5.300 | 528,000 | 2,723,180 | 5.1575 | 4.763 | 4.735 | 4.763 | 4.661 | 4.873 | 574,274 | 4.7420 | -1.15% |
| 2023-03-16 | 0 | 5.240 | 5.240 | 5.260 | 5.060 | 5.530 | 728,000 | 3,836,610 | 5.2701 | 4.818 | 4.818 | 4.836 | 4.652 | 5.084 | 791,802 | 4.8454 | -4.55% |
| 2023-03-15 | 0 | 5.490 | 5.300 | 5.490 | 5.300 | 5.540 | 331,000 | 1,792,542 | 5.4155 | 5.048 | 4.873 | 5.048 | 4.873 | 5.094 | 360,009 | 4.9792 | 2.62% |
| 2023-03-14 | 0 | 5.350 | 5.350 | 5.390 | 5.180 | 5.350 | 210,000 | 1,110,890 | 5.2900 | 4.919 | 4.919 | 4.956 | 4.763 | 4.919 | 228,404 | 4.8637 | 0.19% |
| 2023-03-13 | 0 | 5.340 | 5.240 | 5.340 | 5.110 | 5.700 | 1,419,000 | 7,623,220 | 5.3722 | 4.910 | 4.818 | 4.910 | 4.698 | 5.241 | 1,543,362 | 4.9394 | -8.72% |
| 2023-03-10 | 0 | 5.850 | 5.850 | 5.920 | 5.710 | 6.030 | 1,286,000 | 7,501,436 | 5.8332 | 5.379 | 5.379 | 5.443 | 5.250 | 5.544 | 1,398,706 | 5.3631 | -1.18% |
| 2023-03-09 | 0 | 5.920 | 5.920 | 5.960 | 5.650 | 6.280 | 2,493,000 | 14,992,795 | 6.0140 | 5.443 | 5.443 | 5.480 | 5.195 | 5.774 | 2,711,488 | 5.5294 | 4.41% |
| 2023-03-08 | 0 | 5.670 | 5.600 | 5.730 | 5.650 | 6.090 | 1,733,000 | 10,092,260 | 5.8236 | 5.213 | 5.149 | 5.268 | 5.195 | 5.599 | 1,884,881 | 5.3543 | -6.90% |
| 2023-03-07 | 0 | 6.090 | 6.060 | 6.090 | 6.060 | 6.260 | 593,000 | 3,621,680 | 6.1074 | 5.599 | 5.572 | 5.599 | 5.572 | 5.756 | 644,971 | 5.6153 | -2.56% |
| 2023-03-06 | 0 | 6.250 | 6.160 | 6.250 | 6.060 | 6.310 | 656,000 | 4,050,460 | 6.1745 | 5.746 | 5.664 | 5.746 | 5.572 | 5.802 | 713,492 | 5.6770 | -0.64% |
| 2023-03-03 | 0 | 6.290 | 6.220 | 6.290 | 6.110 | 6.370 | 586,000 | 3,625,530 | 6.1869 | 5.783 | 5.719 | 5.783 | 5.618 | 5.857 | 637,357 | 5.6884 | -0.63% |
| 2023-03-02 | 0 | 6.330 | 6.250 | 6.330 | 6.180 | 6.420 | 474,000 | 2,965,850 | 6.2571 | 5.820 | 5.746 | 5.820 | 5.682 | 5.903 | 515,542 | 5.7529 | -1.09% |
| 2023-03-01 | 0 | 6.400 | 6.400 | 6.420 | 5.750 | 6.450 | 858,000 | 5,408,130 | 6.3032 | 5.884 | 5.884 | 5.903 | 5.287 | 5.930 | 933,196 | 5.7953 | 0.79% |
| 2023-02-28 | 0 | 6.350 | 6.350 | 6.390 | 6.020 | 6.390 | 985,000 | 6,096,770 | 6.1896 | 5.838 | 5.838 | 5.875 | 5.535 | 5.875 | 1,071,326 | 5.6909 | 1.11% |
| 2023-02-27 | 0 | 6.280 | 6.290 | 6.370 | 6.210 | 6.640 | 1,369,000 | 8,770,410 | 6.4064 | 5.774 | 5.783 | 5.857 | 5.710 | 6.105 | 1,488,980 | 5.8902 | -1.10% |
| 2023-02-24 | 0 | 6.350 | 6.350 | 6.460 | 6.120 | 6.880 | 3,250,000 | 20,898,420 | 6.4303 | 5.838 | 5.838 | 5.939 | 5.627 | 6.326 | 3,534,831 | 5.9121 | -7.84% |
| 2023-02-23 | 0 | 6.890 | 6.810 | 6.890 | 6.700 | 6.980 | 601,000 | 4,113,840 | 6.8450 | 6.335 | 6.261 | 6.335 | 6.160 | 6.418 | 653,672 | 6.2934 | 0.88% |
| 2023-02-22 | 0 | 6.830 | 6.830 | 6.940 | 6.800 | 7.350 | 1,523,000 | 10,629,980 | 6.9796 | 6.280 | 6.280 | 6.381 | 6.252 | 6.758 | 1,656,476 | 6.4172 | -4.61% |
| 2023-02-21 | 0 | 7.160 | 7.160 | 7.260 | 7.100 | 7.520 | 1,574,000 | 11,458,620 | 7.2799 | 6.583 | 6.583 | 6.675 | 6.528 | 6.914 | 1,711,946 | 6.6933 | -1.78% |
| 2023-02-20 | 0 | 7.290 | 7.290 | 7.300 | 6.980 | 7.320 | 1,701,000 | 12,154,420 | 7.1455 | 6.703 | 6.703 | 6.712 | 6.418 | 6.730 | 1,850,076 | 6.5697 | 3.40% |
| 2023-02-17 | 0 | 7.050 | 7.000 | 7.050 | 6.960 | 7.480 | 2,274,000 | 16,361,650 | 7.1951 | 6.482 | 6.436 | 6.482 | 6.399 | 6.877 | 2,473,294 | 6.6153 | -0.84% |
| 2023-02-16 | 0 | 7.110 | 7.110 | 7.340 | 6.960 | 7.550 | 3,654,000 | 26,281,275 | 7.1925 | 6.537 | 6.537 | 6.749 | 6.399 | 6.942 | 3,974,238 | 6.6129 | -0.42% |
| 2023-02-15 | 0 | 7.140 | 7.120 | 7.140 | 7.060 | 7.610 | 2,178,000 | 15,796,780 | 7.2529 | 6.565 | 6.546 | 6.565 | 6.491 | 6.997 | 2,368,881 | 6.6685 | -6.05% |
| 2023-02-14 | 0 | 7.600 | 7.550 | 7.600 | 7.100 | 8.150 | 6,472,000 | 48,143,820 | 7.4388 | 6.988 | 6.942 | 6.988 | 6.528 | 7.493 | 7,039,209 | 6.8394 | -3.68% |
| 2023-02-13 | 0 | 7.890 | 7.840 | 7.890 | 7.760 | 8.860 | 5,466,000 | 45,063,760 | 8.2444 | 7.254 | 7.208 | 7.254 | 7.135 | 8.146 | 5,945,043 | 7.5801 | -5.85% |
| 2023-02-10 | 0 | 8.380 | 8.380 | 8.480 | 8.160 | 9.050 | 3,460,000 | 29,674,200 | 8.5764 | 7.705 | 7.705 | 7.797 | 7.502 | 8.321 | 3,763,236 | 7.8853 | -2.22% |
| 2023-02-09 | 0 | 8.570 | 8.560 | 8.570 | 8.350 | 9.190 | 6,710,000 | 57,680,200 | 8.5962 | 7.879 | 7.870 | 7.879 | 7.677 | 8.449 | 7,298,067 | 7.9035 | -6.13% |
| 2023-02-08 | 0 | 9.130 | 9.120 | 9.130 | 7.660 | 9.200 | 13,019,000 | 110,919,480 | 8.5198 | 8.394 | 8.385 | 8.394 | 7.043 | 8.459 | 14,159,991 | 7.8333 | 16.75% |
| 2023-02-07 | 0 | 7.820 | 7.800 | 7.820 | 7.520 | 8.190 | 3,841,000 | 30,288,780 | 7.8856 | 7.190 | 7.171 | 7.190 | 6.914 | 7.530 | 4,177,627 | 7.2502 | 0.90% |
| 2023-02-06 | 0 | 7.750 | 7.710 | 7.800 | 7.460 | 8.200 | 6,986,998 | 54,879,864 | 7.8546 | 7.126 | 7.089 | 7.171 | 6.859 | 7.539 | 7,599,342 | 7.2217 | 0.13% |
| 2023-02-03 | 0 | 7.740 | 7.710 | 7.740 | 7.220 | 8.200 | 16,308,703 | 125,675,605 | 7.7060 | 7.116 | 7.089 | 7.116 | 6.638 | 7.539 | 17,738,005 | 7.0851 | 6.91% |
| 2023-02-02 | 0 | 7.240 | 7.220 | 7.240 | 5.700 | 7.400 | 15,106,991 | 101,360,788 | 6.7095 | 6.657 | 6.638 | 6.657 | 5.241 | 6.804 | 16,430,974 | 6.1689 | 27.69% |
| 2023-02-01 | 0 | 5.670 | 5.660 | 5.720 | 5.440 | 5.910 | 4,078,000 | 23,176,210 | 5.6832 | 5.213 | 5.204 | 5.259 | 5.002 | 5.434 | 4,435,398 | 5.2253 | 3.09% |
| 2023-01-31 | 0 | 5.500 | 5.470 | 5.490 | 5.380 | 5.610 | 1,911,000 | 10,474,200 | 5.4810 | 5.057 | 5.029 | 5.048 | 4.946 | 5.158 | 2,078,481 | 5.0394 | 0.00% |
| 2023-01-30 | 0 | 5.500 | 5.470 | 5.490 | 5.360 | 5.660 | 935,000 | 5,120,230 | 5.4762 | 5.057 | 5.029 | 5.048 | 4.928 | 5.204 | 1,016,944 | 5.0349 | 0.00% |
| 2023-01-27 | 0 | 5.500 | 5.500 | 5.600 | 5.360 | 5.800 | 619,000 | 3,391,980 | 5.4798 | 5.057 | 5.057 | 5.149 | 4.928 | 5.333 | 673,249 | 5.0382 | -5.01% |
| 2023-01-26 | 0 | 5.790 | 5.710 | 5.790 | 5.430 | 5.930 | 1,096,000 | 6,296,190 | 5.7447 | 5.323 | 5.250 | 5.323 | 4.992 | 5.452 | 1,192,054 | 5.2818 | 6.63% |
| 2023-01-20 | 0 | 5.430 | 5.320 | 5.430 | 5.230 | 5.450 | 366,000 | 1,938,060 | 5.2952 | 4.992 | 4.891 | 4.992 | 4.809 | 5.011 | 398,076 | 4.8686 | 2.65% |
| 2023-01-19 | 0 | 5.290 | 5.240 | 5.530 | 5.230 | 5.750 | 777,000 | 4,216,400 | 5.4265 | 4.864 | 4.818 | 5.084 | 4.809 | 5.287 | 845,097 | 4.9893 | -8.00% |
| 2023-01-18 | 0 | 5.750 | 5.740 | 5.750 | 5.010 | 5.760 | 2,411,000 | 13,468,070 | 5.5861 | 5.287 | 5.277 | 5.287 | 4.606 | 5.296 | 2,622,301 | 5.1360 | 6.68% |
| 2023-01-17 | 0 | 5.390 | 5.390 | 5.430 | 5.380 | 6.070 | 7,230,000 | 41,338,860 | 5.7177 | 4.956 | 4.956 | 4.992 | 4.946 | 5.581 | 7,863,640 | 5.2570 | -1.28% |
| 2023-01-16 | 0 | 5.460 | 5.440 | 5.460 | 5.000 | 5.890 | 7,008,000 | 38,191,090 | 5.4496 | 5.020 | 5.002 | 5.020 | 4.597 | 5.415 | 7,622,184 | 5.0105 | 8.12% |
| 2023-01-13 | 0 | 5.050 | 5.020 | 5.050 | 4.710 | 5.140 | 2,070,000 | 10,228,040 | 4.9411 | 4.643 | 4.615 | 4.643 | 4.330 | 4.726 | 2,251,416 | 4.5429 | 2.85% |
| 2023-01-12 | 0 | 4.910 | 4.910 | 4.930 | 4.830 | 5.000 | 427,000 | 2,085,280 | 4.8836 | 4.514 | 4.514 | 4.533 | 4.441 | 4.597 | 464,422 | 4.4900 | 0.41% |
| 2023-01-11 | 0 | 4.890 | 4.890 | 4.930 | 4.820 | 5.000 | 833,000 | 4,093,410 | 4.9141 | 4.496 | 4.496 | 4.533 | 4.432 | 4.597 | 906,004 | 4.5181 | -2.78% |
| 2023-01-10 | 0 | 5.030 | 5.000 | 5.030 | 4.910 | 5.380 | 1,453,000 | 7,372,770 | 5.0742 | 4.625 | 4.597 | 4.625 | 4.514 | 4.946 | 1,580,342 | 4.6653 | -1.18% |
| 2023-01-09 | 0 | 5.090 | 5.080 | 5.090 | 4.970 | 5.200 | 1,967,000 | 9,945,800 | 5.0563 | 4.680 | 4.671 | 4.680 | 4.570 | 4.781 | 2,139,389 | 4.6489 | -1.74% |
| 2023-01-06 | 0 | 5.180 | 5.150 | 5.180 | 4.660 | 5.200 | 3,315,000 | 16,678,110 | 5.0311 | 4.763 | 4.735 | 4.763 | 4.285 | 4.781 | 3,605,528 | 4.6257 | 8.37% |
| 2023-01-05 | 0 | 4.780 | 4.710 | 4.780 | 4.650 | 4.880 | 802,000 | 3,793,000 | 4.7294 | 4.395 | 4.330 | 4.395 | 4.275 | 4.487 | 872,288 | 4.3483 | 0.84% |
| 2023-01-04 | 0 | 4.740 | 4.680 | 4.740 | 4.640 | 4.850 | 721,000 | 3,395,430 | 4.7093 | 4.358 | 4.303 | 4.358 | 4.266 | 4.459 | 784,189 | 4.3299 | 1.28% |
| 2023-01-03 | 0 | 4.680 | 4.630 | 4.680 | 4.570 | 4.700 | 419,000 | 1,945,270 | 4.6426 | 4.303 | 4.257 | 4.303 | 4.202 | 4.321 | 455,721 | 4.2686 | 1.08% |
| 2022-12-30 | 0 | 4.630 | 4.630 | 4.700 | 4.620 | 4.960 | 484,000 | 2,297,610 | 4.7471 | 4.257 | 4.257 | 4.321 | 4.248 | 4.560 | 526,418 | 4.3646 | -4.93% |
| 2022-12-29 | 0 | 4.870 | 4.870 | 4.890 | 4.700 | 5.310 | 1,993,000 | 9,895,150 | 4.9650 | 4.478 | 4.478 | 4.496 | 4.321 | 4.882 | 2,167,667 | 4.5649 | 5.64% |
| 2022-12-28 | 0 | 4.610 | 4.610 | 4.650 | 4.480 | 4.840 | 337,000 | 1,557,110 | 4.6205 | 4.239 | 4.239 | 4.275 | 4.119 | 4.450 | 366,535 | 4.2482 | -2.74% |
| 2022-12-23 | 0 | 4.740 | 4.740 | 4.790 | 4.500 | 4.910 | 572,000 | 2,719,350 | 4.7541 | 4.358 | 4.358 | 4.404 | 4.137 | 4.514 | 622,130 | 4.3710 | 2.60% |
| 2022-12-22 | 0 | 4.620 | 4.630 | 4.650 | 4.360 | 4.620 | 469,000 | 2,106,340 | 4.4911 | 4.248 | 4.257 | 4.275 | 4.009 | 4.248 | 510,103 | 4.1292 | 5.00% |
| 2022-12-21 | 0 | 4.400 | 4.390 | 4.400 | 4.400 | 4.690 | 165,000 | 749,910 | 4.5449 | 4.045 | 4.036 | 4.045 | 4.045 | 4.312 | 179,461 | 4.1787 | -3.08% |
| 2022-12-20 | 0 | 4.540 | 4.490 | 4.550 | 4.450 | 4.630 | 355,000 | 1,610,300 | 4.5361 | 4.174 | 4.128 | 4.183 | 4.091 | 4.257 | 386,112 | 4.1705 | 1.57% |
| 2022-12-19 | 0 | 4.470 | 4.450 | 4.460 | 4.410 | 4.870 | 1,637,000 | 7,546,120 | 4.6097 | 4.110 | 4.091 | 4.101 | 4.055 | 4.478 | 1,780,467 | 4.2383 | -8.40% |
| 2022-12-16 | 0 | 4.880 | 4.860 | 4.900 | 4.790 | 4.930 | 515,000 | 2,494,130 | 4.8430 | 4.487 | 4.468 | 4.505 | 4.404 | 4.533 | 560,135 | 4.4527 | -0.81% |
| 2022-12-15 | 0 | 4.920 | 4.890 | 4.920 | 4.840 | 5.060 | 1,088,000 | 5,365,610 | 4.9316 | 4.524 | 4.496 | 4.524 | 4.450 | 4.652 | 1,183,353 | 4.5342 | -2.77% |
| 2022-12-14 | 0 | 5.060 | 5.060 | 5.080 | 5.030 | 5.150 | 367,000 | 1,857,700 | 5.0619 | 4.652 | 4.652 | 4.671 | 4.625 | 4.735 | 399,164 | 4.6540 | -1.17% |
| 2022-12-13 | 0 | 5.120 | 5.050 | 5.140 | 5.000 | 5.150 | 481,000 | 2,444,523 | 5.0822 | 4.707 | 4.643 | 4.726 | 4.597 | 4.735 | 523,155 | 4.6727 | 0.20% |
| 2022-12-12 | 0 | 5.110 | 5.060 | 5.110 | 5.030 | 5.200 | 601,000 | 3,060,450 | 5.0923 | 4.698 | 4.652 | 4.698 | 4.625 | 4.781 | 653,672 | 4.6819 | -0.39% |
| 2022-12-09 | 0 | 5.130 | 5.100 | 5.130 | 4.980 | 5.190 | 1,601,000 | 8,179,840 | 5.1092 | 4.717 | 4.689 | 4.717 | 4.579 | 4.772 | 1,741,312 | 4.6975 | 1.99% |
| 2022-12-08 | 0 | 5.030 | 5.030 | 5.060 | 5.000 | 5.240 | 1,092,000 | 5,533,290 | 5.0671 | 4.625 | 4.625 | 4.652 | 4.597 | 4.818 | 1,187,703 | 4.6588 | 2.03% |
| 2022-12-07 | 0 | 4.930 | 4.930 | 4.970 | 4.910 | 5.280 | 1,692,000 | 8,688,260 | 5.1349 | 4.533 | 4.533 | 4.570 | 4.514 | 4.855 | 1,840,288 | 4.7211 | -2.18% |
| 2022-12-06 | 0 | 5.040 | 4.980 | 5.040 | 4.950 | 5.300 | 1,161,000 | 5,884,890 | 5.0688 | 4.634 | 4.579 | 4.634 | 4.551 | 4.873 | 1,262,751 | 4.6604 | -2.33% |
| 2022-12-05 | 0 | 5.160 | 5.160 | 5.230 | 5.060 | 5.350 | 2,331,018 | 12,140,141 | 5.2081 | 4.744 | 4.744 | 4.809 | 4.652 | 4.919 | 2,535,309 | 4.7884 | 1.18% |
| 2022-12-02 | 0 | 5.100 | 5.030 | 5.100 | 4.910 | 5.200 | 796,018 | 4,011,920 | 5.0400 | 4.689 | 4.625 | 4.689 | 4.514 | 4.781 | 865,781 | 4.6339 | 2.41% |
| 2022-12-01 | 0 | 4.980 | 4.960 | 5.030 | 4.870 | 5.110 | 1,410,000 | 7,034,650 | 4.9891 | 4.579 | 4.560 | 4.625 | 4.478 | 4.698 | 1,533,573 | 4.5871 | 2.47% |
| 2022-11-30 | 0 | 4.860 | 4.860 | 4.890 | 4.810 | 5.000 | 595,000 | 2,894,210 | 4.8642 | 4.468 | 4.468 | 4.496 | 4.422 | 4.597 | 647,146 | 4.4723 | 0.41% |
| 2022-11-29 | 0 | 4.840 | 4.830 | 4.880 | 4.780 | 4.990 | 1,071,000 | 5,206,690 | 4.8615 | 4.450 | 4.441 | 4.487 | 4.395 | 4.588 | 1,164,863 | 4.4698 | 0.83% |
| 2022-11-28 | 0 | 4.800 | 4.800 | 4.850 | 4.740 | 4.950 | 294,000 | 1,424,100 | 4.8439 | 4.413 | 4.413 | 4.459 | 4.358 | 4.551 | 319,766 | 4.4536 | -0.62% |
| 2022-11-25 | 0 | 4.830 | 4.830 | 4.890 | 4.800 | 4.940 | 725,000 | 3,518,940 | 4.8537 | 4.441 | 4.441 | 4.496 | 4.413 | 4.542 | 788,539 | 4.4626 | -3.21% |
| 2022-11-24 | 0 | 4.990 | 4.920 | 4.990 | 4.830 | 5.050 | 958,000 | 4,766,530 | 4.9755 | 4.588 | 4.524 | 4.588 | 4.441 | 4.643 | 1,041,960 | 4.5746 | 3.31% |
| 2022-11-23 | 0 | 4.830 | 4.770 | 4.830 | 4.740 | 4.850 | 944,000 | 4,517,730 | 4.7857 | 4.441 | 4.386 | 4.441 | 4.358 | 4.459 | 1,026,733 | 4.4001 | 1.05% |
| 2022-11-22 | 0 | 4.780 | 4.780 | 4.850 | 4.760 | 5.250 | 2,180,000 | 10,633,830 | 4.8779 | 4.395 | 4.395 | 4.459 | 4.376 | 4.827 | 2,371,056 | 4.4848 | -5.91% |
| 2022-11-21 | 0 | 5.080 | 5.030 | 5.080 | 4.850 | 5.080 | 1,541,000 | 7,660,060 | 4.9708 | 4.671 | 4.625 | 4.671 | 4.459 | 4.671 | 1,676,054 | 4.5703 | 0.59% |
| 2022-11-18 | 0 | 5.050 | 5.000 | 5.050 | 4.950 | 5.290 | 1,934,000 | 9,710,400 | 5.0209 | 4.643 | 4.597 | 4.643 | 4.551 | 4.864 | 2,103,497 | 4.6163 | -1.94% |
| 2022-11-17 | 0 | 5.150 | 5.110 | 5.150 | 5.000 | 5.600 | 3,760,000 | 19,689,560 | 5.2366 | 4.735 | 4.698 | 4.735 | 4.597 | 5.149 | 4,089,528 | 4.8146 | -4.63% |
| 2022-11-16 | 0 | 5.400 | 5.380 | 5.400 | 5.370 | 6.100 | 7,321,000 | 41,764,910 | 5.7048 | 4.965 | 4.946 | 4.965 | 4.937 | 5.608 | 7,962,616 | 5.2451 | -0.92% |
| 2022-11-15 | 0 | 5.450 | 5.410 | 5.480 | 5.310 | 5.610 | 3,137,000 | 17,107,580 | 5.4535 | 5.011 | 4.974 | 5.038 | 4.882 | 5.158 | 3,411,928 | 5.0141 | 0.37% |
| 2022-11-14 | 0 | 5.430 | 5.330 | 5.430 | 4.750 | 5.500 | 4,004,000 | 21,171,360 | 5.2876 | 4.992 | 4.901 | 4.992 | 4.367 | 5.057 | 4,354,912 | 4.8615 | 9.04% |
| 2022-11-11 | 0 | 4.980 | 4.950 | 5.030 | 4.830 | 5.250 | 2,651,000 | 13,296,720 | 5.0157 | 4.579 | 4.551 | 4.625 | 4.441 | 4.827 | 2,883,335 | 4.6116 | 1.01% |
| 2022-11-10 | 0 | 4.930 | 4.900 | 4.930 | 4.710 | 5.290 | 2,543,000 | 12,574,650 | 4.9448 | 4.533 | 4.505 | 4.533 | 4.330 | 4.864 | 2,765,870 | 4.5464 | -4.46% |
| 2022-11-09 | 0 | 5.160 | 5.110 | 5.160 | 5.000 | 5.350 | 1,558,000 | 7,986,590 | 5.1262 | 4.744 | 4.698 | 4.744 | 4.597 | 4.919 | 1,694,544 | 4.7131 | -1.34% |
| 2022-11-08 | 0 | 5.230 | 5.240 | 5.250 | 5.210 | 5.670 | 1,599,000 | 8,573,490 | 5.3618 | 4.809 | 4.818 | 4.827 | 4.790 | 5.213 | 1,739,137 | 4.9297 | -3.68% |
| 2022-11-07 | 0 | 5.430 | 5.420 | 5.470 | 5.220 | 5.700 | 2,737,000 | 15,034,470 | 5.4930 | 4.992 | 4.983 | 5.029 | 4.799 | 5.241 | 2,976,872 | 5.0504 | 2.84% |
| 2022-11-04 | 0 | 5.280 | 5.260 | 5.280 | 5.070 | 5.460 | 2,143,000 | 11,239,740 | 5.2449 | 4.855 | 4.836 | 4.855 | 4.661 | 5.020 | 2,330,813 | 4.8222 | 3.94% |
| 2022-11-03 | 0 | 5.080 | 5.080 | 5.120 | 5.030 | 5.480 | 2,751,000 | 14,146,480 | 5.1423 | 4.671 | 4.671 | 4.707 | 4.625 | 5.038 | 2,992,099 | 4.7279 | -7.30% |
| 2022-11-02 | 0 | 5.480 | 5.470 | 5.520 | 5.150 | 5.700 | 3,037,000 | 16,612,580 | 5.4701 | 5.038 | 5.029 | 5.075 | 4.735 | 5.241 | 3,303,164 | 5.0293 | 4.78% |
| 2022-11-01 | 0 | 5.230 | 5.220 | 5.230 | 4.990 | 6.200 | 7,212,000 | 38,578,940 | 5.3493 | 4.809 | 4.799 | 4.809 | 4.588 | 5.700 | 7,844,063 | 4.9182 | -9.98% |
| 2022-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.342 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 5.810 | 5.800 | 5.810 | 5.620 | 6.140 | 5,552,000 | 32,726,330 | 5.8945 | 5.342 | 5.333 | 5.342 | 5.167 | 5.645 | 6,038,580 | 5.4195 | 1.93% |
| 2022-10-27 | 0 | 5.700 | 5.700 | 5.750 | 5.500 | 6.050 | 4,752,000 | 27,388,210 | 5.7635 | 5.241 | 5.241 | 5.287 | 5.057 | 5.563 | 5,168,467 | 5.2991 | -1.21% |
| 2022-10-26 | 0 | 5.770 | 5.680 | 5.770 | 5.290 | 5.980 | 5,600,000 | 32,258,250 | 5.7604 | 5.305 | 5.222 | 5.305 | 4.864 | 5.498 | 6,090,787 | 5.2962 | 4.91% |
| 2022-10-25 | 0 | 5.500 | 5.500 | 5.520 | 4.890 | 5.650 | 4,156,000 | 21,860,850 | 5.2601 | 5.057 | 5.057 | 5.075 | 4.496 | 5.195 | 4,520,234 | 4.8362 | 6.80% |
| 2022-10-24 | 0 | 5.150 | 5.140 | 5.150 | 4.780 | 5.680 | 12,820,000 | 66,345,880 | 5.1752 | 4.735 | 4.726 | 4.735 | 4.395 | 5.222 | 13,943,551 | 4.7582 | 11.47% |
| 2022-10-21 | 0 | 4.620 | 4.580 | 4.620 | 3.960 | 4.810 | 5,930,000 | 26,600,040 | 4.4857 | 4.248 | 4.211 | 4.248 | 3.641 | 4.422 | 6,449,708 | 4.1242 | 15.21% |
| 2022-10-20 | 0 | 4.010 | 3.920 | 4.010 | 3.910 | 4.060 | 998,000 | 3,964,380 | 3.9723 | 3.687 | 3.604 | 3.687 | 3.595 | 3.733 | 1,085,465 | 3.6522 | -1.47% |
| 2022-10-19 | 0 | 4.070 | 4.020 | 4.070 | 3.980 | 4.170 | 1,274,000 | 5,173,060 | 4.0605 | 3.742 | 3.696 | 3.742 | 3.659 | 3.834 | 1,385,654 | 3.7333 | -0.49% |
| 2022-10-18 | 0 | 4.090 | 4.090 | 4.130 | 4.010 | 4.270 | 1,117,000 | 4,541,640 | 4.0659 | 3.760 | 3.760 | 3.797 | 3.687 | 3.926 | 1,214,894 | 3.7383 | -0.73% |
| 2022-10-17 | 0 | 4.120 | 4.070 | 4.120 | 4.000 | 4.150 | 751,000 | 3,051,210 | 4.0629 | 3.788 | 3.742 | 3.788 | 3.678 | 3.816 | 816,818 | 3.7355 | 2.74% |
| 2022-10-14 | 0 | 4.010 | 4.010 | 4.070 | 4.000 | 4.220 | 1,168,000 | 4,786,580 | 4.0981 | 3.687 | 3.687 | 3.742 | 3.678 | 3.880 | 1,270,364 | 3.7679 | 1.01% |
| 2022-10-13 | 0 | 3.970 | 3.970 | 3.990 | 3.960 | 4.320 | 908,000 | 3,694,850 | 4.0692 | 3.650 | 3.650 | 3.668 | 3.641 | 3.972 | 987,578 | 3.7413 | -1.49% |
| 2022-10-12 | 0 | 4.030 | 4.030 | 4.060 | 3.930 | 4.200 | 644,000 | 2,593,840 | 4.0277 | 3.705 | 3.705 | 3.733 | 3.613 | 3.862 | 700,440 | 3.7032 | -2.18% |
| 2022-10-11 | 0 | 4.120 | 4.070 | 4.130 | 3.920 | 4.380 | 914,000 | 3,760,910 | 4.1148 | 3.788 | 3.742 | 3.797 | 3.604 | 4.027 | 994,103 | 3.7832 | 0.98% |
| 2022-10-10 | 0 | 4.080 | 4.080 | 4.140 | 4.080 | 4.450 | 1,010,000 | 4,239,350 | 4.1974 | 3.751 | 3.751 | 3.806 | 3.751 | 4.091 | 1,098,517 | 3.8592 | -4.90% |
| 2022-10-07 | 0 | 4.290 | 4.290 | 4.300 | 4.170 | 4.700 | 719,000 | 3,152,450 | 4.3845 | 3.944 | 3.944 | 3.954 | 3.834 | 4.321 | 782,013 | 4.0312 | -10.63% |
| 2022-10-06 | 0 | 4.800 | 4.800 | 4.880 | 4.210 | 4.890 | 684,000 | 3,108,080 | 4.5440 | 4.413 | 4.413 | 4.487 | 3.871 | 4.496 | 743,946 | 4.1778 | 11.89% |
| 2022-10-05 | 0 | 4.290 | 4.200 | 4.300 | 3.810 | 4.300 | 585,000 | 2,411,280 | 4.1218 | 3.944 | 3.862 | 3.954 | 3.503 | 3.954 | 636,270 | 3.7897 | 10.00% |
| 2022-10-03 | 0 | 3.900 | 3.900 | 3.960 | 3.890 | 4.080 | 281,000 | 1,110,180 | 3.9508 | 3.586 | 3.586 | 3.641 | 3.577 | 3.751 | 305,627 | 3.6325 | -3.70% |
| 2022-09-30 | 0 | 4.050 | 4.000 | 4.040 | 3.860 | 4.050 | 161,000 | 647,870 | 4.0240 | 3.724 | 3.678 | 3.714 | 3.549 | 3.724 | 175,110 | 3.6998 | 0.00% |
| 2022-09-29 | 0 | 4.050 | 3.880 | 4.050 | 3.770 | 4.080 | 1,287,000 | 5,082,900 | 3.9494 | 3.724 | 3.567 | 3.724 | 3.466 | 3.751 | 1,399,793 | 3.6312 | 1.25% |
| 2022-09-28 | 0 | 4.000 | 4.000 | 4.020 | 3.910 | 4.210 | 1,381,000 | 5,586,780 | 4.0455 | 3.678 | 3.678 | 3.696 | 3.595 | 3.871 | 1,502,031 | 3.7195 | -4.99% |
| 2022-09-27 | 0 | 4.210 | 4.210 | 4.220 | 4.110 | 4.570 | 3,564,000 | 15,307,500 | 4.2950 | 3.871 | 3.871 | 3.880 | 3.779 | 4.202 | 3,876,351 | 3.9489 | -4.32% |
| 2022-09-26 | 0 | 4.400 | 4.390 | 4.400 | 4.320 | 4.780 | 4,011,000 | 18,229,870 | 4.5450 | 4.045 | 4.036 | 4.045 | 3.972 | 4.395 | 4,362,526 | 4.1787 | 0.46% |
| 2022-09-23 | 0 | 4.380 | 4.380 | 4.400 | 3.940 | 4.700 | 9,392,000 | 41,339,240 | 4.4015 | 4.027 | 4.027 | 4.045 | 3.623 | 4.321 | 10,215,119 | 4.0469 | 9.23% |
| 2022-09-22 | 0 | 4.010 | 4.010 | 4.050 | 3.920 | 4.500 | 6,955,000 | 29,203,800 | 4.1990 | 3.687 | 3.687 | 3.724 | 3.604 | 4.137 | 7,564,539 | 3.8606 | 1.01% |
| 2022-09-21 | 0 | 3.970 | 3.970 | 4.000 | 3.410 | 4.900 | 11,355,000 | 46,264,120 | 4.0743 | 3.650 | 3.650 | 3.678 | 3.135 | 4.505 | 12,350,157 | 3.7460 | 17.11% |
| 2022-09-20 | 0 | 3.390 | 3.390 | 3.410 | 3.350 | 3.660 | 1,863,000 | 6,411,120 | 3.4413 | 3.117 | 3.117 | 3.135 | 3.080 | 3.365 | 2,026,274 | 3.1640 | -2.31% |
| 2022-09-19 | 0 | 3.470 | 3.470 | 3.500 | 3.450 | 3.850 | 2,403,000 | 8,726,100 | 3.6313 | 3.190 | 3.190 | 3.218 | 3.172 | 3.540 | 2,613,600 | 3.3387 | -9.87% |
| 2022-09-16 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 4.290 | 3,622,000 | 14,671,160 | 4.0506 | 3.540 | 3.540 | 3.586 | 3.494 | 3.944 | 3,939,434 | 3.7242 | -2.28% |
| 2022-09-15 | 0 | 3.940 | 3.940 | 3.950 | 3.880 | 4.380 | 2,895,000 | 11,528,600 | 3.9822 | 3.623 | 3.623 | 3.632 | 3.567 | 4.027 | 3,148,719 | 3.6614 | -4.60% |
| 2022-09-14 | 0 | 4.130 | 4.130 | 4.140 | 4.000 | 4.980 | 6,984,400 | 30,268,040 | 4.3337 | 3.797 | 3.797 | 3.806 | 3.678 | 4.579 | 7,596,516 | 3.9845 | -15.02% |
| 2022-09-13 | 0 | 4.860 | 4.860 | 4.870 | 3.800 | 9.000 | 23,198,400 | 135,348,786 | 5.8344 | 4.468 | 4.468 | 4.478 | 3.494 | 8.275 | 25,231,518 | 5.3643 | 38.86% |
| 2022-09-09 | 0 | 3.500 | 3.450 | 3.500 | 3.320 | 3.550 | 1,325,000 | 4,529,490 | 3.4185 | 3.218 | 3.172 | 3.218 | 3.052 | 3.264 | 1,441,124 | 3.1430 | 2.64% |
| 2022-09-08 | 0 | 3.410 | 3.390 | 3.420 | 3.380 | 3.500 | 594,000 | 2,041,560 | 3.4370 | 3.135 | 3.117 | 3.144 | 3.108 | 3.218 | 646,058 | 3.1600 | -1.45% |
| 2022-09-07 | 0 | 3.460 | 3.470 | 3.560 | 3.400 | 3.610 | 736,000 | 2,541,520 | 3.4532 | 3.181 | 3.190 | 3.273 | 3.126 | 3.319 | 800,503 | 3.1749 | 1.76% |
| 2022-09-06 | 0 | 3.400 | 3.380 | 3.400 | 3.210 | 3.420 | 621,000 | 2,061,040 | 3.3189 | 3.126 | 3.108 | 3.126 | 2.951 | 3.144 | 675,425 | 3.0515 | 3.03% |
| 2022-09-05 | 0 | 3.300 | 3.220 | 3.300 | 3.230 | 3.510 | 992,000 | 3,284,560 | 3.3110 | 3.034 | 2.961 | 3.034 | 2.970 | 3.227 | 1,078,939 | 3.0442 | -4.90% |
| 2022-09-02 | 0 | 3.470 | 3.470 | 3.530 | 3.450 | 3.670 | 729,000 | 2,553,220 | 3.5024 | 3.190 | 3.190 | 3.246 | 3.172 | 3.374 | 792,890 | 3.2201 | -3.34% |
| 2022-09-01 | 0 | 3.590 | 3.560 | 3.590 | 3.540 | 3.750 | 634,000 | 2,296,470 | 3.6222 | 3.301 | 3.273 | 3.301 | 3.255 | 3.448 | 689,564 | 3.3303 | 1.70% |
| 2022-08-31 | 0 | 3.530 | 3.520 | 3.550 | 3.500 | 3.720 | 558,000 | 2,001,400 | 3.5867 | 3.246 | 3.236 | 3.264 | 3.218 | 3.420 | 606,903 | 3.2977 | -5.11% |
| 2022-08-30 | 0 | 3.720 | 3.690 | 3.700 | 3.700 | 3.920 | 612,000 | 2,293,120 | 3.7469 | 3.420 | 3.393 | 3.402 | 3.402 | 3.604 | 665,636 | 3.4450 | -5.10% |
| 2022-08-29 | 0 | 3.920 | 3.920 | 3.940 | 3.900 | 4.140 | 601,000 | 2,411,500 | 4.0125 | 3.604 | 3.604 | 3.623 | 3.586 | 3.806 | 653,672 | 3.6892 | -4.16% |
| 2022-08-26 | 0 | 4.090 | 4.080 | 4.090 | 4.050 | 4.220 | 607,000 | 2,482,070 | 4.0891 | 3.760 | 3.751 | 3.760 | 3.724 | 3.880 | 660,198 | 3.7596 | 0.99% |
| 2022-08-25 | 0 | 4.050 | 4.040 | 4.050 | 3.970 | 4.100 | 542,000 | 2,186,500 | 4.0341 | 3.724 | 3.714 | 3.724 | 3.650 | 3.770 | 589,501 | 3.7091 | 2.02% |
| 2022-08-24 | 0 | 3.970 | 3.930 | 3.970 | 3.940 | 4.040 | 583,000 | 2,327,780 | 3.9928 | 3.650 | 3.613 | 3.650 | 3.623 | 3.714 | 634,094 | 3.6710 | -0.75% |
| 2022-08-23 | 0 | 4.000 | 3.990 | 4.000 | 3.980 | 4.070 | 377,000 | 1,514,920 | 4.0184 | 3.678 | 3.668 | 3.678 | 3.659 | 3.742 | 410,040 | 3.6946 | -1.96% |
| 2022-08-22 | 0 | 4.080 | 4.070 | 4.080 | 4.000 | 4.140 | 468,000 | 1,913,250 | 4.0881 | 3.751 | 3.742 | 3.751 | 3.678 | 3.806 | 509,016 | 3.7587 | -0.24% |
| 2022-08-19 | 0 | 4.090 | 4.050 | 4.090 | 4.040 | 4.430 | 665,000 | 2,732,680 | 4.1093 | 3.760 | 3.724 | 3.760 | 3.714 | 4.073 | 723,281 | 3.7782 | -1.92% |
| 2022-08-18 | 0 | 4.170 | 4.160 | 4.180 | 4.150 | 4.300 | 914,000 | 3,822,710 | 4.1824 | 3.834 | 3.825 | 3.843 | 3.816 | 3.954 | 994,103 | 3.8454 | -1.42% |
| 2022-08-17 | 0 | 4.230 | 4.230 | 4.240 | 4.220 | 4.320 | 725,000 | 3,085,190 | 4.2554 | 3.889 | 3.889 | 3.898 | 3.880 | 3.972 | 788,539 | 3.9125 | 0.24% |
| 2022-08-16 | 0 | 4.220 | 4.160 | 4.220 | 4.150 | 4.410 | 810,000 | 3,491,120 | 4.3100 | 3.880 | 3.825 | 3.880 | 3.816 | 4.055 | 880,989 | 3.9627 | -1.40% |
| 2022-08-15 | 0 | 4.280 | 4.250 | 4.280 | 4.210 | 4.380 | 457,000 | 1,985,690 | 4.3451 | 3.935 | 3.908 | 3.935 | 3.871 | 4.027 | 497,052 | 3.9949 | -0.47% |
| 2022-08-12 | 0 | 4.300 | 4.260 | 4.300 | 4.230 | 4.500 | 1,171,000 | 5,066,400 | 4.3266 | 3.954 | 3.917 | 3.954 | 3.889 | 4.137 | 1,273,627 | 3.9779 | -5.29% |
| 2022-08-11 | 0 | 4.540 | 4.540 | 4.570 | 4.490 | 4.580 | 547,000 | 2,482,630 | 4.5386 | 4.174 | 4.174 | 4.202 | 4.128 | 4.211 | 594,939 | 4.1729 | 0.89% |
| 2022-08-10 | 0 | 4.500 | 4.500 | 4.530 | 4.500 | 4.750 | 469,000 | 2,137,200 | 4.5569 | 4.137 | 4.137 | 4.165 | 4.137 | 4.367 | 510,103 | 4.1897 | -4.05% |
| 2022-08-09 | 0 | 4.690 | 4.650 | 4.710 | 4.490 | 4.790 | 1,134,000 | 5,262,830 | 4.6409 | 4.312 | 4.275 | 4.330 | 4.128 | 4.404 | 1,233,384 | 4.2670 | 0.43% |
| 2022-08-08 | 0 | 4.670 | 4.640 | 4.670 | 4.600 | 4.890 | 750,000 | 3,514,940 | 4.6866 | 4.294 | 4.266 | 4.294 | 4.229 | 4.496 | 815,730 | 4.3089 | -2.30% |
| 2022-08-05 | 0 | 4.780 | 4.720 | 4.820 | 4.660 | 4.870 | 638,000 | 3,046,010 | 4.7743 | 4.395 | 4.340 | 4.432 | 4.285 | 4.478 | 693,915 | 4.3896 | 3.24% |
| 2022-08-04 | 0 | 4.630 | 4.630 | 4.680 | 4.480 | 4.830 | 725,000 | 3,318,700 | 4.5775 | 4.257 | 4.257 | 4.303 | 4.119 | 4.441 | 788,539 | 4.2087 | 2.89% |
| 2022-08-03 | 0 | 4.500 | 4.480 | 4.500 | 4.500 | 4.760 | 666,000 | 3,062,860 | 4.5989 | 4.137 | 4.119 | 4.137 | 4.137 | 4.376 | 724,369 | 4.2283 | -4.05% |
| 2022-08-02 | 0 | 4.690 | 4.680 | 4.730 | 4.630 | 5.060 | 2,050,000 | 9,944,850 | 4.8511 | 4.312 | 4.303 | 4.349 | 4.257 | 4.652 | 2,229,663 | 4.4602 | -6.39% |
| 2022-08-01 | 0 | 5.010 | 5.000 | 5.010 | 4.740 | 5.080 | 1,331,000 | 6,471,240 | 4.8619 | 4.606 | 4.597 | 4.606 | 4.358 | 4.671 | 1,447,649 | 4.4702 | 1.21% |
| 2022-07-29 | 0 | 4.950 | 4.920 | 4.950 | 4.820 | 5.000 | 720,000 | 3,531,990 | 4.9055 | 4.551 | 4.524 | 4.551 | 4.432 | 4.597 | 783,101 | 4.5103 | -0.40% |
| 2022-07-28 | 0 | 4.970 | 4.970 | 5.000 | 4.970 | 5.030 | 378,000 | 1,892,160 | 5.0057 | 4.570 | 4.570 | 4.597 | 4.570 | 4.625 | 411,128 | 4.6024 | -0.20% |
| 2022-07-27 | 0 | 4.980 | 4.980 | 4.990 | 4.970 | 5.060 | 612,000 | 3,068,370 | 5.0137 | 4.579 | 4.579 | 4.588 | 4.570 | 4.652 | 665,636 | 4.6097 | -1.58% |
| 2022-07-26 | 0 | 5.060 | 5.060 | 5.090 | 4.970 | 5.080 | 573,000 | 2,879,790 | 5.0258 | 4.652 | 4.652 | 4.680 | 4.570 | 4.671 | 623,218 | 4.6208 | -0.78% |
| 2022-07-25 | 0 | 5.100 | 5.070 | 5.100 | 4.980 | 5.130 | 736,000 | 3,712,450 | 5.0441 | 4.689 | 4.661 | 4.689 | 4.579 | 4.717 | 800,503 | 4.6376 | 0.39% |
| 2022-07-22 | 0 | 5.080 | 5.080 | 5.090 | 5.060 | 5.280 | 682,000 | 3,540,400 | 5.1912 | 4.671 | 4.671 | 4.680 | 4.652 | 4.855 | 741,771 | 4.7729 | -2.31% |
| 2022-07-21 | 0 | 5.200 | 5.110 | 5.200 | 5.050 | 5.200 | 1,068,000 | 5,485,420 | 5.1362 | 4.781 | 4.698 | 4.781 | 4.643 | 4.781 | 1,161,600 | 4.7223 | 2.36% |
| 2022-07-20 | 0 | 5.080 | 5.070 | 5.080 | 5.060 | 5.240 | 829,000 | 4,283,900 | 5.1676 | 4.671 | 4.661 | 4.671 | 4.652 | 4.818 | 901,654 | 4.7512 | -0.20% |
| 2022-07-19 | 0 | 5.090 | 5.080 | 5.090 | 4.930 | 5.210 | 1,514,000 | 7,698,980 | 5.0852 | 4.680 | 4.671 | 4.680 | 4.533 | 4.790 | 1,646,688 | 4.6754 | 0.39% |
| 2022-07-18 | 0 | 5.070 | 5.070 | 5.080 | 4.800 | 5.110 | 1,175,000 | 5,817,660 | 4.9512 | 4.661 | 4.661 | 4.671 | 4.413 | 4.698 | 1,277,978 | 4.5522 | 0.40% |
| 2022-07-15 | 0 | 5.050 | 4.950 | 5.050 | 4.880 | 5.270 | 926,000 | 4,651,810 | 5.0236 | 4.643 | 4.551 | 4.643 | 4.487 | 4.845 | 1,007,155 | 4.6188 | -4.17% |
| 2022-07-14 | 0 | 5.270 | 5.160 | 5.270 | 5.070 | 5.330 | 1,128,000 | 5,881,360 | 5.2140 | 4.845 | 4.744 | 4.845 | 4.661 | 4.901 | 1,226,858 | 4.7938 | 3.94% |
| 2022-07-13 | 0 | 5.070 | 5.070 | 5.100 | 5.050 | 5.200 | 637,000 | 3,258,670 | 5.1157 | 4.661 | 4.661 | 4.689 | 4.643 | 4.781 | 692,827 | 4.7034 | -0.59% |
| 2022-07-12 | 0 | 5.100 | 5.060 | 5.100 | 5.050 | 5.190 | 567,760 | 2,891,288 | 5.0924 | 4.689 | 4.652 | 4.689 | 4.643 | 4.772 | 617,519 | 4.6821 | -1.16% |
| 2022-07-11 | 0 | 5.160 | 5.100 | 5.160 | 5.040 | 5.220 | 557,000 | 2,850,080 | 5.1168 | 4.744 | 4.689 | 4.744 | 4.634 | 4.799 | 605,816 | 4.7045 | 0.19% |
| 2022-07-08 | 0 | 5.150 | 5.150 | 5.200 | 4.990 | 5.220 | 1,015,000 | 5,169,070 | 5.0927 | 4.735 | 4.735 | 4.781 | 4.588 | 4.799 | 1,103,955 | 4.6823 | 0.59% |
| 2022-07-07 | 0 | 5.120 | 5.090 | 5.120 | 5.090 | 5.490 | 754,000 | 3,952,400 | 5.2419 | 4.707 | 4.680 | 4.707 | 4.680 | 5.048 | 820,081 | 4.8195 | -6.74% |
| 2022-07-06 | 0 | 5.490 | 5.410 | 5.490 | 5.340 | 5.600 | 656,000 | 3,575,590 | 5.4506 | 5.048 | 4.974 | 5.048 | 4.910 | 5.149 | 713,492 | 5.0114 | 1.86% |
| 2022-07-05 | 0 | 5.390 | 5.350 | 5.390 | 5.290 | 5.670 | 659,000 | 3,574,110 | 5.4235 | 4.956 | 4.919 | 4.956 | 4.864 | 5.213 | 716,755 | 4.9865 | -2.36% |
| 2022-07-04 | 0 | 5.520 | 5.480 | 5.520 | 5.280 | 5.610 | 740,000 | 4,050,870 | 5.4741 | 5.075 | 5.038 | 5.075 | 4.855 | 5.158 | 804,854 | 5.0330 | 3.56% |
| 2022-06-30 | 0 | 5.330 | 5.330 | 5.360 | 5.260 | 5.890 | 652,000 | 3,499,760 | 5.3677 | 4.901 | 4.901 | 4.928 | 4.836 | 5.415 | 709,142 | 4.9352 | -0.19% |
| 2022-06-29 | 0 | 5.340 | 5.340 | 5.370 | 5.270 | 5.490 | 564,000 | 3,023,780 | 5.3613 | 4.910 | 4.910 | 4.937 | 4.845 | 5.048 | 613,429 | 4.9293 | -3.44% |
| 2022-06-28 | 0 | 5.530 | 5.480 | 5.530 | 5.380 | 5.710 | 855,000 | 4,682,120 | 5.4762 | 5.084 | 5.038 | 5.084 | 4.946 | 5.250 | 929,933 | 5.0349 | -2.81% |
| 2022-06-27 | 0 | 5.690 | 5.690 | 5.700 | 5.490 | 5.890 | 1,278,000 | 7,264,050 | 5.6839 | 5.232 | 5.232 | 5.241 | 5.048 | 5.415 | 1,390,004 | 5.2259 | 3.64% |
| 2022-06-24 | 0 | 5.490 | 5.410 | 5.500 | 5.380 | 5.490 | 954,000 | 5,182,270 | 5.4321 | 5.048 | 4.974 | 5.057 | 4.946 | 5.048 | 1,037,609 | 4.9944 | 2.04% |
| 2022-06-23 | 0 | 5.380 | 5.290 | 5.380 | 5.300 | 5.500 | 489,000 | 2,630,210 | 5.3788 | 4.946 | 4.864 | 4.946 | 4.873 | 5.057 | 531,856 | 4.9453 | 0.00% |
| 2022-06-22 | 0 | 5.380 | 5.310 | 5.380 | 5.320 | 5.560 | 675,000 | 3,658,410 | 5.4199 | 4.946 | 4.882 | 4.946 | 4.891 | 5.112 | 734,157 | 4.9831 | -0.74% |
| 2022-06-21 | 0 | 5.420 | 5.270 | 5.420 | 5.030 | 5.460 | 1,125,000 | 5,943,440 | 5.2831 | 4.983 | 4.845 | 4.983 | 4.625 | 5.020 | 1,223,596 | 4.8574 | 6.90% |
| 2022-06-20 | 0 | 5.070 | 5.000 | 5.080 | 4.940 | 5.280 | 616,000 | 3,110,590 | 5.0497 | 4.661 | 4.597 | 4.671 | 4.542 | 4.855 | 669,987 | 4.6428 | 0.40% |
| 2022-06-17 | 0 | 5.050 | 5.030 | 5.050 | 4.990 | 5.320 | 677,000 | 3,472,050 | 5.1286 | 4.643 | 4.625 | 4.643 | 4.588 | 4.891 | 736,333 | 4.7153 | 0.00% |
| 2022-06-16 | 0 | 5.050 | 5.050 | 5.110 | 4.980 | 5.290 | 1,020,000 | 5,232,700 | 5.1301 | 4.643 | 4.643 | 4.698 | 4.579 | 4.864 | 1,109,393 | 4.7167 | 0.00% |
| 2022-06-15 | 0 | 5.050 | 5.050 | 5.060 | 5.000 | 5.250 | 495,000 | 2,506,740 | 5.0641 | 4.643 | 4.643 | 4.652 | 4.597 | 4.827 | 538,382 | 4.6561 | 0.80% |
| 2022-06-14 | 0 | 5.010 | 4.960 | 5.010 | 4.910 | 5.110 | 999,000 | 5,010,850 | 5.0159 | 4.606 | 4.560 | 4.606 | 4.514 | 4.698 | 1,086,553 | 4.6117 | -0.20% |
| 2022-06-13 | 0 | 5.020 | 5.010 | 5.090 | 5.010 | 5.480 | 563,000 | 2,898,110 | 5.1476 | 4.615 | 4.606 | 4.680 | 4.606 | 5.038 | 612,342 | 4.7328 | -8.39% |
| 2022-06-10 | 0 | 5.480 | 5.280 | 5.500 | 5.220 | 5.470 | 386,342 | 2,040,152 | 5.2807 | 5.038 | 4.855 | 5.057 | 4.799 | 5.029 | 420,201 | 4.8552 | 3.01% |
| 2022-06-09 | 0 | 5.320 | 5.320 | 5.330 | 5.240 | 5.630 | 563,000 | 3,026,360 | 5.3754 | 4.891 | 4.891 | 4.901 | 4.818 | 5.176 | 612,342 | 4.9423 | -2.21% |
| 2022-06-08 | 0 | 5.440 | 5.440 | 5.450 | 5.260 | 5.540 | 627,000 | 3,380,980 | 5.3923 | 5.002 | 5.002 | 5.011 | 4.836 | 5.094 | 681,951 | 4.9578 | 3.42% |
| 2022-06-07 | 0 | 5.260 | 5.260 | 5.290 | 5.260 | 5.530 | 767,000 | 4,177,610 | 5.4467 | 4.836 | 4.836 | 4.864 | 4.836 | 5.084 | 834,220 | 5.0078 | -1.50% |
| 2022-06-06 | 0 | 5.340 | 5.320 | 5.340 | 5.060 | 5.450 | 1,113,000 | 5,977,790 | 5.3709 | 4.910 | 4.891 | 4.910 | 4.652 | 5.011 | 1,210,544 | 4.9381 | 2.69% |
| 2022-06-02 | 0 | 5.200 | 5.180 | 5.260 | 5.110 | 5.260 | 399,000 | 2,076,780 | 5.2050 | 4.781 | 4.763 | 4.836 | 4.698 | 4.836 | 433,969 | 4.7856 | -1.14% |
| 2022-06-01 | 0 | 5.260 | 5.230 | 5.270 | 5.120 | 5.280 | 433,000 | 2,261,941 | 5.2239 | 4.836 | 4.809 | 4.845 | 4.707 | 4.855 | 470,948 | 4.8029 | 0.96% |
| 2022-05-31 | 0 | 5.210 | 5.210 | 5.220 | 4.970 | 5.220 | 2,546,000 | 13,199,900 | 5.1846 | 4.790 | 4.790 | 4.799 | 4.570 | 4.799 | 2,769,133 | 4.7668 | 3.58% |
| 2022-05-30 | 0 | 5.030 | 5.000 | 5.030 | 4.950 | 5.200 | 846,000 | 4,271,690 | 5.0493 | 4.625 | 4.597 | 4.625 | 4.551 | 4.781 | 920,144 | 4.6424 | -1.76% |
| 2022-05-27 | 0 | 5.120 | 4.990 | 5.120 | 4.940 | 5.250 | 880,000 | 4,485,900 | 5.0976 | 4.707 | 4.588 | 4.707 | 4.542 | 4.827 | 957,124 | 4.6869 | 0.59% |
| 2022-05-26 | 0 | 5.090 | 4.980 | 5.130 | 4.810 | 5.180 | 730,000 | 3,613,400 | 4.9499 | 4.680 | 4.579 | 4.717 | 4.422 | 4.763 | 793,978 | 4.5510 | 1.80% |
| 2022-05-25 | 0 | 5.000 | 5.000 | 5.190 | 4.920 | 5.240 | 469,000 | 2,343,210 | 4.9962 | 4.597 | 4.597 | 4.772 | 4.524 | 4.818 | 510,103 | 4.5936 | -0.60% |
| 2022-05-24 | 0 | 5.030 | 4.900 | 5.030 | 4.900 | 5.340 | 637,000 | 3,194,930 | 5.0156 | 4.625 | 4.505 | 4.625 | 4.505 | 4.910 | 692,827 | 4.6114 | -2.14% |
| 2022-05-23 | 0 | 5.140 | 5.110 | 5.140 | 5.140 | 5.390 | 751,000 | 3,955,310 | 5.2667 | 4.726 | 4.698 | 4.726 | 4.726 | 4.956 | 816,818 | 4.8423 | -3.38% |
| 2022-05-20 | 0 | 5.320 | 5.170 | 5.340 | 5.190 | 5.440 | 1,082,000 | 5,728,270 | 5.2941 | 4.891 | 4.753 | 4.910 | 4.772 | 5.002 | 1,176,827 | 4.8676 | 0.38% |
| 2022-05-19 | 0 | 5.300 | 5.270 | 5.300 | 4.940 | 5.400 | 952,000 | 4,970,710 | 5.2213 | 4.873 | 4.845 | 4.873 | 4.542 | 4.965 | 1,035,434 | 4.8006 | 5.58% |
| 2022-05-18 | 0 | 5.020 | 5.020 | 5.110 | 4.930 | 5.130 | 622,000 | 3,148,280 | 5.0615 | 4.615 | 4.615 | 4.698 | 4.533 | 4.717 | 676,512 | 4.6537 | 2.03% |
| 2022-05-17 | 0 | 4.920 | 4.850 | 4.930 | 4.700 | 5.020 | 1,001,000 | 4,811,730 | 4.8069 | 4.524 | 4.459 | 4.533 | 4.321 | 4.615 | 1,088,728 | 4.4196 | 1.86% |
| 2022-05-16 | 0 | 4.830 | 4.790 | 4.880 | 4.740 | 5.080 | 976,000 | 4,764,390 | 4.8815 | 4.441 | 4.404 | 4.487 | 4.358 | 4.671 | 1,061,537 | 4.4882 | -2.42% |
| 2022-05-13 | 0 | 4.950 | 4.920 | 4.950 | 4.870 | 5.280 | 769,000 | 3,814,280 | 4.9601 | 4.551 | 4.524 | 4.551 | 4.478 | 4.855 | 836,396 | 4.5604 | -1.98% |
| 2022-05-12 | 0 | 5.050 | 4.980 | 5.050 | 4.870 | 5.220 | 361,000 | 1,807,870 | 5.0080 | 4.643 | 4.579 | 4.643 | 4.478 | 4.799 | 392,638 | 4.6044 | -1.56% |
| 2022-05-11 | 0 | 5.130 | 5.000 | 5.130 | 4.810 | 5.220 | 478,000 | 2,443,860 | 5.1127 | 4.717 | 4.597 | 4.717 | 4.422 | 4.799 | 519,892 | 4.7007 | 0.20% |
| 2022-05-10 | 0 | 5.120 | 5.030 | 5.120 | 4.720 | 5.200 | 766,000 | 3,871,530 | 5.0542 | 4.707 | 4.625 | 4.707 | 4.340 | 4.781 | 833,133 | 4.6470 | 2.40% |
| 2022-05-06 | 0 | 5.000 | 5.000 | 5.070 | 4.740 | 5.150 | 584,000 | 2,932,520 | 5.0214 | 4.597 | 4.597 | 4.661 | 4.358 | 4.735 | 635,182 | 4.6168 | -2.15% |
| 2022-05-05 | 0 | 5.110 | 5.070 | 5.110 | 5.020 | 5.500 | 594,000 | 3,033,790 | 5.1074 | 4.698 | 4.661 | 4.698 | 4.615 | 5.057 | 646,058 | 4.6958 | 0.20% |
| 2022-05-04 | 0 | 5.100 | 5.100 | 5.180 | 5.100 | 5.440 | 384,000 | 2,024,210 | 5.2714 | 4.689 | 4.689 | 4.763 | 4.689 | 5.002 | 417,654 | 4.8466 | -6.42% |
| 2022-05-03 | 0 | 5.450 | 5.410 | 5.450 | 4.980 | 5.530 | 505,500 | 2,737,145 | 5.4147 | 5.011 | 4.974 | 5.011 | 4.579 | 5.084 | 549,802 | 4.9784 | 2.83% |
| 2022-04-29 | 0 | 5.300 | 5.200 | 5.300 | 5.030 | 5.450 | 879,000 | 4,627,570 | 5.2646 | 4.873 | 4.781 | 4.873 | 4.625 | 5.011 | 956,036 | 4.8404 | 2.12% |
| 2022-04-28 | 0 | 5.190 | 5.150 | 5.190 | 5.130 | 5.360 | 602,000 | 3,155,780 | 5.2422 | 4.772 | 4.735 | 4.772 | 4.717 | 4.928 | 654,760 | 4.8198 | -0.76% |
| 2022-04-27 | 0 | 5.230 | 5.200 | 5.230 | 4.970 | 5.290 | 779,000 | 4,027,110 | 5.1696 | 4.809 | 4.781 | 4.809 | 4.570 | 4.864 | 847,272 | 4.7530 | 1.95% |
| 2022-04-26 | 0 | 5.130 | 5.020 | 5.150 | 5.000 | 5.330 | 904,000 | 4,682,080 | 5.1793 | 4.717 | 4.615 | 4.735 | 4.597 | 4.901 | 983,227 | 4.7620 | 0.39% |
| 2022-04-25 | 0 | 5.110 | 5.080 | 5.300 | 4.910 | 5.190 | 412,000 | 2,071,650 | 5.0283 | 4.698 | 4.671 | 4.873 | 4.514 | 4.772 | 448,108 | 4.6231 | -2.48% |
| 2022-04-22 | 0 | 5.240 | 5.160 | 5.240 | 4.700 | 5.300 | 966,000 | 4,981,720 | 5.1571 | 4.818 | 4.744 | 4.818 | 4.321 | 4.873 | 1,050,661 | 4.7415 | 0.38% |
| 2022-04-21 | 0 | 5.220 | 5.130 | 5.220 | 5.090 | 5.280 | 548,000 | 2,858,990 | 5.2171 | 4.799 | 4.717 | 4.799 | 4.680 | 4.855 | 596,027 | 4.7967 | -1.14% |
| 2022-04-20 | 0 | 5.280 | 5.280 | 5.300 | 5.010 | 5.470 | 962,000 | 4,995,010 | 5.1923 | 4.855 | 4.855 | 4.873 | 4.606 | 5.029 | 1,046,310 | 4.7739 | 0.19% |
| 2022-04-19 | 0 | 5.270 | 5.200 | 5.270 | 5.200 | 5.400 | 128,000 | 679,260 | 5.3067 | 4.845 | 4.781 | 4.845 | 4.781 | 4.965 | 139,218 | 4.8791 | -3.13% |
| 2022-04-14 | 0 | 5.440 | 5.440 | 5.500 | 5.280 | 5.650 | 1,727,160 | 9,496,200 | 5.4982 | 5.002 | 5.002 | 5.057 | 4.855 | 5.195 | 1,878,529 | 5.0551 | 3.03% |
| 2022-04-13 | 0 | 5.280 | 5.200 | 5.280 | 5.170 | 5.480 | 517,404 | 2,734,913 | 5.2858 | 4.855 | 4.781 | 4.855 | 4.753 | 5.038 | 562,750 | 4.8599 | -1.49% |
| 2022-04-12 | 0 | 5.360 | 5.260 | 5.360 | 5.100 | 5.380 | 358,000 | 1,875,310 | 5.2383 | 4.928 | 4.836 | 4.928 | 4.689 | 4.946 | 389,375 | 4.8162 | 2.29% |
| 2022-04-11 | 0 | 5.240 | 5.100 | 5.240 | 5.010 | 5.390 | 371,000 | 1,910,000 | 5.1482 | 4.818 | 4.689 | 4.818 | 4.606 | 4.956 | 403,515 | 4.7334 | -0.57% |
| 2022-04-08 | 0 | 5.270 | 5.270 | 5.370 | 5.180 | 5.400 | 813,000 | 4,266,410 | 5.2477 | 4.845 | 4.845 | 4.937 | 4.763 | 4.965 | 884,252 | 4.8249 | -2.59% |
| 2022-04-07 | 0 | 5.410 | 5.270 | 5.410 | 5.290 | 5.960 | 453,000 | 2,539,560 | 5.6061 | 4.974 | 4.845 | 4.974 | 4.864 | 5.480 | 492,701 | 5.1544 | -5.25% |
| 2022-04-06 | 0 | 5.710 | 5.720 | 5.740 | 5.360 | 5.960 | 1,848,000 | 10,455,880 | 5.6579 | 5.250 | 5.259 | 5.277 | 4.928 | 5.480 | 2,009,960 | 5.2020 | 5.74% |
| 2022-04-04 | 0 | 5.400 | 5.370 | 5.400 | 5.180 | 5.480 | 653,000 | 3,487,850 | 5.3413 | 4.965 | 4.937 | 4.965 | 4.763 | 5.038 | 710,229 | 4.9109 | 3.85% |
| 2022-04-01 | 0 | 5.200 | 5.200 | 5.280 | 5.100 | 5.390 | 637,000 | 3,341,730 | 5.2460 | 4.781 | 4.781 | 4.855 | 4.689 | 4.956 | 692,827 | 4.8233 | -6.64% |
| 2022-03-31 | 0 | 5.570 | 5.440 | 5.570 | 5.110 | 5.680 | 518,000 | 2,846,540 | 5.4953 | 5.121 | 5.002 | 5.121 | 4.698 | 5.222 | 563,398 | 5.0525 | -1.42% |
| 2022-03-30 | 0 | 5.650 | 5.650 | 5.700 | 5.450 | 5.740 | 1,298,000 | 7,234,670 | 5.5737 | 5.195 | 5.195 | 5.241 | 5.011 | 5.277 | 1,411,757 | 5.1246 | 2.73% |
| 2022-03-29 | 0 | 5.500 | 5.330 | 5.500 | 5.330 | 5.870 | 843,000 | 4,662,840 | 5.5312 | 5.057 | 4.901 | 5.057 | 4.901 | 5.397 | 916,881 | 5.0855 | -4.84% |
| 2022-03-28 | 0 | 5.780 | 5.560 | 5.780 | 5.410 | 5.900 | 2,275,000 | 12,834,590 | 5.6416 | 5.314 | 5.112 | 5.314 | 4.974 | 5.425 | 2,474,382 | 5.1870 | 1.58% |
| 2022-03-25 | 0 | 5.690 | 5.690 | 5.800 | 5.580 | 6.240 | 1,209,000 | 7,042,610 | 5.8252 | 5.232 | 5.232 | 5.333 | 5.130 | 5.737 | 1,314,957 | 5.3558 | -8.81% |
| 2022-03-24 | 0 | 6.240 | 6.160 | 6.240 | 5.960 | 6.280 | 1,288,000 | 7,877,280 | 6.1159 | 5.737 | 5.664 | 5.737 | 5.480 | 5.774 | 1,400,881 | 5.6231 | 4.00% |
| 2022-03-23 | 0 | 6.000 | 5.900 | 6.000 | 5.840 | 6.270 | 1,319,000 | 7,946,175 | 6.0244 | 5.517 | 5.425 | 5.517 | 5.369 | 5.765 | 1,434,598 | 5.5390 | 1.01% |
| 2022-03-22 | 0 | 5.940 | 5.820 | 5.940 | 5.740 | 6.300 | 681,000 | 4,008,090 | 5.8856 | 5.461 | 5.351 | 5.461 | 5.277 | 5.792 | 740,683 | 5.4113 | 0.17% |
| 2022-03-21 | 0 | 5.930 | 5.800 | 5.910 | 5.740 | 6.170 | 913,000 | 5,427,695 | 5.9449 | 5.452 | 5.333 | 5.434 | 5.277 | 5.673 | 993,016 | 5.4659 | -1.17% |
| 2022-03-18 | 0 | 6.000 | 6.000 | 6.020 | 5.780 | 6.120 | 1,151,000 | 6,874,770 | 5.9729 | 5.517 | 5.517 | 5.535 | 5.314 | 5.627 | 1,251,874 | 5.4916 | 1.69% |
| 2022-03-17 | 0 | 5.900 | 5.900 | 5.910 | 5.700 | 6.230 | 1,913,000 | 11,443,640 | 5.9820 | 5.425 | 5.425 | 5.434 | 5.241 | 5.728 | 2,080,656 | 5.5000 | 6.31% |
| 2022-03-16 | 0 | 5.550 | 5.510 | 5.600 | 5.010 | 5.650 | 1,735,000 | 9,404,640 | 5.4205 | 5.103 | 5.066 | 5.149 | 4.606 | 5.195 | 1,887,056 | 4.9838 | 7.56% |
| 2022-03-15 | 0 | 5.160 | 5.020 | 5.160 | 4.860 | 5.340 | 2,072,000 | 10,425,490 | 5.0316 | 4.744 | 4.615 | 4.744 | 4.468 | 4.910 | 2,253,591 | 4.6262 | 1.98% |
| 2022-03-14 | 0 | 5.060 | 5.000 | 5.060 | 4.900 | 5.350 | 1,289,000 | 6,518,970 | 5.0574 | 4.652 | 4.597 | 4.652 | 4.505 | 4.919 | 1,401,969 | 4.6499 | -8.00% |
| 2022-03-11 | 0 | 5.500 | 5.500 | 5.580 | 5.200 | 6.000 | 1,035,000 | 5,740,350 | 5.5462 | 5.057 | 5.057 | 5.130 | 4.781 | 5.517 | 1,125,708 | 5.0993 | -5.34% |
| 2022-03-10 | 0 | 5.810 | 5.800 | 5.860 | 4.990 | 6.340 | 3,913,000 | 23,087,385 | 5.9002 | 5.342 | 5.333 | 5.388 | 4.588 | 5.829 | 4,255,937 | 5.4247 | 19.06% |
| 2022-03-09 | 0 | 4.880 | 4.720 | 4.880 | 4.420 | 5.200 | 1,450,000 | 6,844,023 | 4.7200 | 4.487 | 4.340 | 4.487 | 4.064 | 4.781 | 1,577,079 | 4.3397 | -0.61% |
| 2022-03-08 | 0 | 4.910 | 4.880 | 5.080 | 4.870 | 5.460 | 1,043,000 | 5,377,160 | 5.1555 | 4.514 | 4.487 | 4.671 | 4.478 | 5.020 | 1,134,409 | 4.7401 | -9.58% |
| 2022-03-07 | 0 | 5.430 | 5.430 | 5.480 | 5.350 | 5.880 | 1,554,000 | 8,588,573 | 5.5268 | 4.992 | 4.992 | 5.038 | 4.919 | 5.406 | 1,690,193 | 5.0814 | -7.65% |
| 2022-03-04 | 0 | 5.880 | 5.600 | 5.880 | 5.400 | 5.940 | 1,206,000 | 6,819,150 | 5.6544 | 5.406 | 5.149 | 5.406 | 4.965 | 5.461 | 1,311,694 | 5.1987 | -2.00% |
| 2022-03-03 | 0 | 6.000 | 5.890 | 6.000 | 5.800 | 6.450 | 1,200,000 | 7,262,040 | 6.0517 | 5.517 | 5.415 | 5.517 | 5.333 | 5.930 | 1,305,169 | 5.5641 | -4.00% |
| 2022-03-02 | 0 | 6.250 | 6.250 | 6.390 | 6.170 | 6.440 | 809,000 | 5,113,780 | 6.3211 | 5.746 | 5.746 | 5.875 | 5.673 | 5.921 | 879,901 | 5.8118 | -2.50% |
| 2022-03-01 | 0 | 6.410 | 6.400 | 6.700 | 6.330 | 6.610 | 914,000 | 5,855,520 | 6.4065 | 5.893 | 5.884 | 6.160 | 5.820 | 6.077 | 994,103 | 5.8903 | -4.04% |
| 2022-02-28 | 0 | 6.680 | 6.660 | 6.680 | 5.940 | 6.680 | 994,000 | 6,321,490 | 6.3596 | 6.142 | 6.123 | 6.142 | 5.461 | 6.142 | 1,081,115 | 5.8472 | 3.73% |
| 2022-02-25 | 0 | 6.440 | 6.260 | 6.450 | 6.250 | 6.600 | 809,000 | 5,192,150 | 6.4180 | 5.921 | 5.756 | 5.930 | 5.746 | 6.068 | 879,901 | 5.9008 | 3.21% |
| 2022-02-24 | 0 | 6.240 | 6.130 | 6.240 | 5.960 | 6.880 | 2,098,000 | 13,160,980 | 6.2731 | 5.737 | 5.636 | 5.737 | 5.480 | 6.326 | 2,281,870 | 5.7676 | -9.30% |
| 2022-02-23 | 0 | 6.880 | 6.880 | 6.890 | 6.520 | 7.080 | 735,000 | 5,067,300 | 6.8943 | 6.326 | 6.326 | 6.335 | 5.995 | 6.510 | 799,416 | 6.3388 | 2.69% |
| 2022-02-22 | 0 | 6.700 | 6.700 | 6.770 | 6.700 | 7.000 | 768,000 | 5,216,545 | 6.7924 | 6.160 | 6.160 | 6.224 | 6.160 | 6.436 | 835,308 | 6.2451 | -3.18% |
| 2022-02-21 | 0 | 6.920 | 6.920 | 7.000 | 6.660 | 7.070 | 747,000 | 5,133,435 | 6.8721 | 6.362 | 6.362 | 6.436 | 6.123 | 6.500 | 812,467 | 6.3183 | 0.29% |
| 2022-02-18 | 0 | 6.900 | 6.850 | 6.900 | 6.780 | 6.950 | 146,000 | 1,002,650 | 6.8675 | 6.344 | 6.298 | 6.344 | 6.234 | 6.390 | 158,796 | 6.3141 | -0.43% |
| 2022-02-17 | 0 | 6.930 | 6.900 | 6.970 | 6.890 | 7.200 | 487,000 | 3,435,120 | 7.0536 | 6.372 | 6.344 | 6.408 | 6.335 | 6.620 | 529,681 | 6.4853 | -1.70% |
| 2022-02-16 | 0 | 7.050 | 6.860 | 7.050 | 6.600 | 7.100 | 756,000 | 5,201,702 | 6.8806 | 6.482 | 6.307 | 6.482 | 6.068 | 6.528 | 822,256 | 6.3261 | 6.98% |
| 2022-02-15 | 0 | 6.590 | 6.580 | 6.590 | 6.420 | 6.740 | 801,000 | 5,269,790 | 6.5790 | 6.059 | 6.050 | 6.059 | 5.903 | 6.197 | 871,200 | 6.0489 | -0.30% |
| 2022-02-14 | 0 | 6.610 | 6.550 | 6.610 | 6.500 | 6.820 | 671,000 | 4,440,880 | 6.6183 | 6.077 | 6.022 | 6.077 | 5.976 | 6.270 | 729,807 | 6.0850 | -2.94% |
| 2022-02-11 | 0 | 6.810 | 6.810 | 6.840 | 6.800 | 7.470 | 580,000 | 4,055,310 | 6.9919 | 6.261 | 6.261 | 6.289 | 6.252 | 6.868 | 630,831 | 6.4285 | -6.07% |
| 2022-02-10 | 0 | 7.250 | 7.170 | 7.250 | 7.150 | 7.470 | 454,000 | 3,275,700 | 7.2152 | 6.666 | 6.592 | 6.666 | 6.574 | 6.868 | 493,789 | 6.6338 | 0.00% |
| 2022-02-09 | 0 | 7.250 | 7.250 | 7.320 | 7.150 | 7.590 | 977,000 | 7,123,200 | 7.2909 | 6.666 | 6.666 | 6.730 | 6.574 | 6.978 | 1,062,625 | 6.7034 | 2.11% |
| 2022-02-08 | 0 | 7.100 | 7.040 | 7.120 | 7.000 | 7.880 | 714,000 | 5,113,990 | 7.1625 | 6.528 | 6.473 | 6.546 | 6.436 | 7.245 | 776,575 | 6.5853 | -6.21% |
| 2022-02-07 | 0 | 7.570 | 7.500 | 7.570 | 7.400 | 7.650 | 720,000 | 5,427,590 | 7.5383 | 6.960 | 6.896 | 6.960 | 6.804 | 7.034 | 783,101 | 6.9309 | 1.61% |
| 2022-02-04 | 0 | 7.450 | 7.390 | 7.460 | 7.120 | 7.490 | 562,000 | 4,161,980 | 7.4057 | 6.850 | 6.795 | 6.859 | 6.546 | 6.886 | 611,254 | 6.8089 | 1.64% |
| 2022-01-31 | 0 | 7.330 | 7.270 | 7.330 | 6.670 | 7.380 | 745,000 | 5,158,020 | 6.9235 | 6.739 | 6.684 | 6.739 | 6.133 | 6.785 | 810,292 | 6.3656 | 3.97% |
| 2022-01-28 | 0 | 7.050 | 6.900 | 7.090 | 6.650 | 7.810 | 1,241,000 | 8,650,370 | 6.9705 | 6.482 | 6.344 | 6.519 | 6.114 | 7.181 | 1,349,762 | 6.4088 | -6.37% |
| 2022-01-27 | 0 | 7.530 | 7.470 | 7.530 | 7.030 | 7.690 | 2,377,000 | 17,465,400 | 7.3477 | 6.923 | 6.868 | 6.923 | 6.464 | 7.070 | 2,585,321 | 6.7556 | 1.35% |
| 2022-01-26 | 0 | 7.430 | 7.360 | 7.430 | 6.550 | 7.520 | 2,121,000 | 15,294,050 | 7.2108 | 6.831 | 6.767 | 6.831 | 6.022 | 6.914 | 2,306,885 | 6.6297 | 11.90% |
| 2022-01-25 | 0 | 6.640 | 6.640 | 6.650 | 6.310 | 7.470 | 2,853,000 | 19,064,950 | 6.6824 | 6.105 | 6.105 | 6.114 | 5.802 | 6.868 | 3,103,038 | 6.1440 | -9.04% |
| 2022-01-24 | 0 | 7.300 | 7.280 | 7.450 | 7.220 | 9.000 | 2,155,000 | 16,992,490 | 7.8851 | 6.712 | 6.693 | 6.850 | 6.638 | 8.275 | 2,343,865 | 7.2498 | -18.80% |
| 2022-01-21 | 0 | 8.990 | 8.780 | 8.990 | 8.330 | 9.070 | 1,130,000 | 9,920,770 | 8.7794 | 8.266 | 8.073 | 8.266 | 7.659 | 8.339 | 1,229,034 | 8.0720 | 2.98% |
| 2022-01-20 | 0 | 8.730 | 8.720 | 8.730 | 8.450 | 8.890 | 581,000 | 5,081,090 | 8.7454 | 8.027 | 8.017 | 8.027 | 7.769 | 8.174 | 631,919 | 8.0407 | 2.46% |
| 2022-01-19 | 0 | 8.520 | 8.490 | 8.650 | 8.370 | 8.730 | 466,000 | 3,986,130 | 8.5539 | 7.833 | 7.806 | 7.953 | 7.696 | 8.027 | 506,840 | 7.8647 | -1.16% |
| 2022-01-18 | 0 | 8.620 | 8.550 | 8.660 | 8.380 | 9.050 | 1,332,000 | 11,379,910 | 8.5435 | 7.925 | 7.861 | 7.962 | 7.705 | 8.321 | 1,448,737 | 7.8551 | -3.04% |
| 2022-01-17 | 0 | 8.890 | 8.890 | 8.900 | 8.250 | 8.990 | 1,411,000 | 12,233,650 | 8.6702 | 8.174 | 8.174 | 8.183 | 7.585 | 8.266 | 1,534,661 | 7.9716 | 8.41% |
| 2022-01-14 | 0 | 8.200 | 8.200 | 8.220 | 8.130 | 9.210 | 1,943,000 | 16,770,655 | 8.6313 | 7.539 | 7.539 | 7.558 | 7.475 | 8.468 | 2,113,285 | 7.9358 | -10.68% |
| 2022-01-13 | 0 | 9.180 | 9.050 | 9.180 | 8.610 | 10.10 | 2,912,000 | 26,417,492 | 9.0719 | 8.440 | 8.321 | 8.440 | 7.916 | 9.286 | 3,167,209 | 8.3409 | -6.90% |
| 2022-01-12 | 0 | 9.860 | 9.820 | 9.860 | 9.730 | 11.16 | 2,456,000 | 25,041,346 | 10.196 | 9.065 | 9.029 | 9.065 | 8.946 | 10.26 | 2,671,245 | 9.3744 | -5.37% |
| 2022-01-11 | 0 | 10.42 | 10.42 | 10.46 | 10.36 | 16.02 | 19,281,000 | 256,081,372 | 13.282 | 9.580 | 9.580 | 9.617 | 9.525 | 14.73 | 20,970,796 | 12.211 | -34.05% |
| 2022-01-10 | 0 | 15.80 | 15.80 | 15.84 | 15.80 | 16.68 | 10,077,000 | 160,000,395 | 15.878 | 14.53 | 14.53 | 14.56 | 14.53 | 15.34 | 10,960,153 | 14.598 | -5.95% |
| 2022-01-07 | 0 | 16.80 | 16.66 | 16.80 | 15.88 | 16.86 | 2,944,000 | 48,478,980 | 16.467 | 15.45 | 15.32 | 15.45 | 14.60 | 15.50 | 3,202,013 | 15.140 | 0.12% |
| 2022-01-06 | 0 | 16.78 | 16.68 | 16.88 | 16.44 | 17.10 | 2,380,000 | 40,063,020 | 16.833 | 15.43 | 15.34 | 15.52 | 15.12 | 15.72 | 2,588,584 | 15.477 | -0.36% |
| 2022-01-05 | 0 | 16.84 | 16.72 | 16.84 | 16.50 | 17.08 | 2,634,000 | 44,325,120 | 16.828 | 15.48 | 15.37 | 15.48 | 15.17 | 15.70 | 2,864,845 | 15.472 | 0.12% |
| 2022-01-04 | 0 | 16.82 | 16.82 | 16.88 | 16.56 | 17.22 | 2,540,000 | 42,998,260 | 16.928 | 15.46 | 15.46 | 15.52 | 15.23 | 15.83 | 2,762,607 | 15.564 | -0.36% |
| 2022-01-03 | 0 | 16.88 | 16.88 | 16.98 | 16.32 | 17.50 | 2,134,000 | 35,691,680 | 16.725 | 15.52 | 15.52 | 15.61 | 15.00 | 16.09 | 2,321,025 | 15.378 | 0.24% |
| 2021-12-31 | 0 | 16.84 | 16.84 | 16.96 | 16.56 | 16.98 | 387,000 | 6,522,700 | 16.855 | 15.48 | 15.48 | 15.59 | 15.23 | 15.61 | 420,917 | 15.496 | 0.84% |
| 2021-12-30 | 0 | 16.70 | 16.60 | 16.70 | 16.30 | 16.88 | 1,585,000 | 26,518,240 | 16.731 | 15.35 | 15.26 | 15.35 | 14.99 | 15.52 | 1,723,910 | 15.383 | 1.21% |
| 2021-12-29 | 0 | 16.50 | 16.38 | 16.50 | 15.58 | 16.70 | 2,622,000 | 42,137,720 | 16.071 | 15.17 | 15.06 | 15.17 | 14.32 | 15.35 | 2,851,793 | 14.776 | 0.86% |
| 2021-12-28 | 0 | 16.36 | 16.26 | 16.36 | 14.50 | 17.20 | 3,385,000 | 53,773,540 | 15.886 | 15.04 | 14.95 | 15.04 | 13.33 | 15.81 | 3,681,663 | 14.606 | 3.81% |
| 2021-12-24 | 0 | 15.76 | 15.60 | 15.78 | 15.18 | 15.78 | 1,304,000 | 20,379,280 | 15.628 | 14.49 | 14.34 | 14.51 | 13.96 | 14.51 | 1,418,283 | 14.369 | 2.47% |
| 2021-12-23 | 0 | 15.38 | 15.38 | 15.48 | 14.98 | 15.46 | 1,296,000 | 19,532,080 | 15.071 | 14.14 | 14.14 | 14.23 | 13.77 | 14.21 | 1,409,582 | 13.857 | 0.52% |
| 2021-12-22 | 0 | 15.30 | 15.20 | 15.30 | 15.10 | 15.60 | 1,182,000 | 18,257,400 | 15.446 | 14.07 | 13.98 | 14.07 | 13.88 | 14.34 | 1,285,591 | 14.202 | 1.32% |
| 2021-12-21 | 0 | 15.10 | 15.10 | 15.14 | 14.66 | 15.20 | 1,590,000 | 23,547,840 | 14.810 | 13.88 | 13.88 | 13.92 | 13.48 | 13.98 | 1,729,348 | 13.617 | 2.58% |
| 2021-12-20 | 0 | 14.72 | 14.68 | 14.74 | 14.60 | 15.30 | 677,000 | 10,181,040 | 15.038 | 13.53 | 13.50 | 13.55 | 13.42 | 14.07 | 736,333 | 13.827 | -2.26% |
| 2021-12-17 | 0 | 15.06 | 15.04 | 15.06 | 14.90 | 15.48 | 1,028,000 | 15,517,020 | 15.094 | 13.85 | 13.83 | 13.85 | 13.70 | 14.23 | 1,118,094 | 13.878 | -1.44% |
| 2021-12-16 | 0 | 15.28 | 15.12 | 15.28 | 14.94 | 15.32 | 1,214,000 | 18,451,500 | 15.199 | 14.05 | 13.90 | 14.05 | 13.74 | 14.09 | 1,320,396 | 13.974 | 0.53% |
| 2021-12-15 | 0 | 15.20 | 15.18 | 15.20 | 14.88 | 15.74 | 1,499,000 | 22,766,900 | 15.188 | 13.98 | 13.96 | 13.98 | 13.68 | 14.47 | 1,630,373 | 13.964 | -1.30% |
| 2021-12-14 | 0 | 15.40 | 15.36 | 15.48 | 15.22 | 15.74 | 1,679,000 | 25,989,080 | 15.479 | 14.16 | 14.12 | 14.23 | 13.99 | 14.47 | 1,826,148 | 14.232 | 0.26% |
| 2021-12-13 | 0 | 15.36 | 15.36 | 15.40 | 15.30 | 15.78 | 2,449,000 | 37,993,720 | 15.514 | 14.12 | 14.12 | 14.16 | 14.07 | 14.51 | 2,663,631 | 14.264 | 0.39% |
| 2021-12-10 | 0 | 15.30 | 15.28 | 15.30 | 15.14 | 15.72 | 816,000 | 12,539,240 | 15.367 | 14.07 | 14.05 | 14.07 | 13.92 | 14.45 | 887,515 | 14.128 | 0.26% |
| 2021-12-09 | 0 | 15.26 | 15.26 | 15.42 | 14.86 | 15.72 | 1,001,000 | 15,361,740 | 15.346 | 14.03 | 14.03 | 14.18 | 13.66 | 14.45 | 1,088,728 | 14.110 | 0.26% |
| 2021-12-08 | 0 | 15.22 | 15.22 | 15.48 | 15.20 | 15.70 | 620,000 | 9,538,000 | 15.384 | 13.99 | 13.99 | 14.23 | 13.98 | 14.43 | 674,337 | 14.144 | -1.04% |
| 2021-12-07 | 0 | 15.38 | 15.30 | 15.40 | 14.92 | 15.76 | 1,234,000 | 18,808,460 | 15.242 | 14.14 | 14.07 | 14.16 | 13.72 | 14.49 | 1,342,148 | 14.014 | 1.85% |
| 2021-12-06 | 0 | 15.10 | 15.06 | 15.10 | 14.74 | 15.80 | 950,000 | 14,567,460 | 15.334 | 13.88 | 13.85 | 13.88 | 13.55 | 14.53 | 1,033,258 | 14.099 | 0.67% |
| 2021-12-03 | 0 | 15.00 | 15.00 | 15.02 | 14.82 | 15.78 | 619,000 | 9,286,520 | 15.002 | 13.79 | 13.79 | 13.81 | 13.63 | 14.51 | 673,249 | 13.794 | -5.06% |
| 2021-12-02 | 0 | 15.80 | 15.24 | 15.80 | 15.18 | 15.80 | 754,000 | 11,603,680 | 15.389 | 14.53 | 14.01 | 14.53 | 13.96 | 14.53 | 820,081 | 14.149 | 3.27% |
| 2021-12-01 | 0 | 15.30 | 15.20 | 15.38 | 14.86 | 15.48 | 765,000 | 11,621,740 | 15.192 | 14.07 | 13.98 | 14.14 | 13.66 | 14.23 | 832,045 | 13.968 | 0.79% |
| 2021-11-30 | 0 | 15.18 | 15.04 | 15.18 | 14.86 | 15.64 | 736,000 | 11,257,780 | 15.296 | 13.96 | 13.83 | 13.96 | 13.66 | 14.38 | 800,503 | 14.063 | -2.57% |
| 2021-11-29 | 0 | 15.58 | 15.56 | 15.58 | 14.30 | 15.78 | 1,373,000 | 20,410,780 | 14.866 | 14.32 | 14.31 | 14.32 | 13.15 | 14.51 | 1,493,330 | 13.668 | 8.19% |
| 2021-11-26 | 0 | 14.40 | 14.30 | 14.40 | 14.10 | 14.80 | 690,000 | 9,918,540 | 14.375 | 13.24 | 13.15 | 13.24 | 12.96 | 13.61 | 750,472 | 13.216 | 1.41% |
| 2021-11-25 | 0 | 14.20 | 14.16 | 14.20 | 14.14 | 14.96 | 657,000 | 9,482,700 | 14.433 | 13.06 | 13.02 | 13.06 | 13.00 | 13.75 | 714,580 | 13.270 | -4.57% |
| 2021-11-24 | 0 | 14.88 | 14.88 | 14.92 | 14.74 | 15.76 | 1,194,000 | 18,329,500 | 15.351 | 13.68 | 13.68 | 13.72 | 13.55 | 14.49 | 1,298,643 | 14.114 | -3.50% |
| 2021-11-23 | 0 | 15.42 | 15.36 | 15.42 | 15.30 | 15.68 | 342,000 | 5,269,380 | 15.408 | 14.18 | 14.12 | 14.18 | 14.07 | 14.42 | 371,973 | 14.166 | 0.00% |
| 2021-11-22 | 0 | 15.42 | 15.42 | 15.48 | 15.38 | 15.88 | 344,000 | 5,335,240 | 15.509 | 14.18 | 14.18 | 14.23 | 14.14 | 14.60 | 374,148 | 14.260 | -1.15% |
| 2021-11-19 | 0 | 15.60 | 15.50 | 15.62 | 15.50 | 15.96 | 525,000 | 8,210,280 | 15.639 | 14.34 | 14.25 | 14.36 | 14.25 | 14.67 | 571,011 | 14.378 | 0.00% |
| 2021-11-18 | 0 | 15.60 | 15.60 | 15.64 | 15.10 | 15.76 | 919,720 | 14,254,447 | 15.499 | 14.34 | 14.34 | 14.38 | 13.88 | 14.49 | 1,000,325 | 14.250 | 0.13% |
| 2021-11-17 | 0 | 15.58 | 15.56 | 15.58 | 15.50 | 15.92 | 415,000 | 6,475,400 | 15.603 | 14.32 | 14.31 | 14.32 | 14.25 | 14.64 | 451,371 | 14.346 | 0.00% |
| 2021-11-16 | 0 | 15.58 | 15.56 | 15.58 | 15.44 | 15.72 | 448,000 | 6,973,740 | 15.566 | 14.32 | 14.31 | 14.32 | 14.20 | 14.45 | 487,263 | 14.312 | -0.38% |
| 2021-11-15 | 0 | 15.64 | 15.62 | 15.64 | 15.48 | 15.84 | 539,000 | 8,454,440 | 15.685 | 14.38 | 14.36 | 14.38 | 14.23 | 14.56 | 586,238 | 14.422 | -0.13% |
| 2021-11-12 | 0 | 15.66 | 15.66 | 15.68 | 15.60 | 15.86 | 384,000 | 6,035,820 | 15.718 | 14.40 | 14.40 | 14.42 | 14.34 | 14.58 | 417,654 | 14.452 | -0.63% |
| 2021-11-11 | 0 | 15.76 | 15.76 | 15.90 | 15.46 | 16.00 | 874,000 | 13,713,420 | 15.690 | 14.49 | 14.49 | 14.62 | 14.21 | 14.71 | 950,598 | 14.426 | 1.03% |
| 2021-11-10 | 0 | 15.60 | 15.60 | 15.64 | 15.48 | 15.90 | 390,000 | 6,081,380 | 15.593 | 14.34 | 14.34 | 14.38 | 14.23 | 14.62 | 424,180 | 14.337 | -0.64% |
| 2021-11-09 | 0 | 15.70 | 15.68 | 15.70 | 15.40 | 15.84 | 681,000 | 10,649,660 | 15.638 | 14.43 | 14.42 | 14.43 | 14.16 | 14.56 | 740,683 | 14.378 | 0.51% |
| 2021-11-08 | 0 | 15.62 | 15.62 | 15.64 | 15.52 | 15.76 | 415,000 | 6,476,980 | 15.607 | 14.36 | 14.36 | 14.38 | 14.27 | 14.49 | 451,371 | 14.350 | 0.13% |
| 2021-11-05 | 0 | 15.60 | 15.58 | 15.62 | 15.42 | 16.30 | 629,000 | 9,903,840 | 15.745 | 14.34 | 14.32 | 14.36 | 14.18 | 14.99 | 684,126 | 14.477 | -3.11% |
| 2021-11-04 | 0 | 16.10 | 16.10 | 16.12 | 16.00 | 16.34 | 289,000 | 4,670,520 | 16.161 | 14.80 | 14.80 | 14.82 | 14.71 | 15.02 | 314,328 | 14.859 | -1.71% |
| 2021-11-03 | 0 | 16.38 | 16.32 | 16.38 | 15.10 | 16.38 | 1,187,000 | 18,669,360 | 15.728 | 15.06 | 15.00 | 15.06 | 13.88 | 15.06 | 1,291,029 | 14.461 | 3.67% |
| 2021-11-02 | 0 | 15.80 | 15.76 | 15.80 | 15.62 | 15.98 | 229,000 | 3,617,980 | 15.799 | 14.53 | 14.49 | 14.53 | 14.36 | 14.69 | 249,070 | 14.526 | -2.23% |
| 2021-11-01 | 0 | 16.16 | 16.10 | 16.16 | 15.96 | 16.46 | 329,000 | 5,290,200 | 16.080 | 14.86 | 14.80 | 14.86 | 14.67 | 15.13 | 357,834 | 14.784 | -0.25% |
| 2021-10-29 | 0 | 16.20 | 16.10 | 16.20 | 15.72 | 16.22 | 1,804,000 | 28,656,880 | 15.885 | 14.89 | 14.80 | 14.89 | 14.45 | 14.91 | 1,962,103 | 14.605 | 1.50% |
| 2021-10-28 | 0 | 15.96 | 15.96 | 15.98 | 15.86 | 16.54 | 978,000 | 15,770,180 | 16.125 | 14.67 | 14.67 | 14.69 | 14.58 | 15.21 | 1,063,712 | 14.826 | -2.44% |
| 2021-10-27 | 0 | 16.36 | 16.22 | 16.36 | 15.86 | 16.40 | 942,000 | 15,236,180 | 16.174 | 15.04 | 14.91 | 15.04 | 14.58 | 15.08 | 1,024,557 | 14.871 | 0.25% |
| 2021-10-26 | 0 | 16.32 | 16.26 | 16.32 | 16.20 | 16.50 | 410,000 | 6,702,360 | 16.347 | 15.00 | 14.95 | 15.00 | 14.89 | 15.17 | 445,933 | 15.030 | -0.97% |
| 2021-10-25 | 0 | 16.48 | 16.48 | 16.50 | 16.18 | 16.66 | 1,034,000 | 16,972,300 | 16.414 | 15.15 | 15.15 | 15.17 | 14.88 | 15.32 | 1,124,620 | 15.092 | 0.12% |
| 2021-10-22 | 0 | 16.46 | 16.18 | 16.46 | 16.16 | 16.46 | 1,147,000 | 18,619,560 | 16.233 | 15.13 | 14.88 | 15.13 | 14.86 | 15.13 | 1,247,524 | 14.925 | 1.86% |
| 2021-10-21 | 0 | 16.16 | 16.16 | 16.18 | 16.06 | 16.68 | 253,000 | 4,099,760 | 16.205 | 14.86 | 14.86 | 14.88 | 14.77 | 15.34 | 275,173 | 14.899 | -1.10% |
| 2021-10-20 | 0 | 16.34 | 16.16 | 16.34 | 16.00 | 16.68 | 586,000 | 9,539,800 | 16.280 | 15.02 | 14.86 | 15.02 | 14.71 | 15.34 | 637,357 | 14.968 | 0.25% |
| 2021-10-19 | 0 | 16.30 | 16.30 | 16.32 | 15.88 | 16.30 | 384,000 | 6,184,140 | 16.105 | 14.99 | 14.99 | 15.00 | 14.60 | 14.99 | 417,654 | 14.807 | 0.99% |
| 2021-10-18 | 0 | 16.14 | 16.02 | 16.24 | 15.84 | 16.32 | 603,000 | 9,659,340 | 16.019 | 14.84 | 14.73 | 14.93 | 14.56 | 15.00 | 655,847 | 14.728 | 1.38% |
| 2021-10-15 | 0 | 15.92 | 15.68 | 15.92 | 15.50 | 15.96 | 766,000 | 12,001,600 | 15.668 | 14.64 | 14.42 | 14.64 | 14.25 | 14.67 | 833,133 | 14.405 | 2.31% |
| 2021-10-12 | 0 | 15.56 | 15.54 | 15.56 | 15.54 | 15.76 | 378,000 | 5,908,520 | 15.631 | 14.31 | 14.29 | 14.31 | 14.29 | 14.49 | 411,128 | 14.371 | -0.26% |
| 2021-10-11 | 0 | 15.60 | 15.58 | 15.68 | 15.60 | 15.86 | 290,500 | 4,570,550 | 15.733 | 14.34 | 14.32 | 14.42 | 14.34 | 14.58 | 315,960 | 14.466 | -1.64% |
| 2021-10-08 | 0 | 15.86 | 15.86 | 15.90 | 15.52 | 15.96 | 871,000 | 13,663,200 | 15.687 | 14.58 | 14.58 | 14.62 | 14.27 | 14.67 | 947,335 | 14.423 | 0.25% |
| 2021-10-07 | 0 | 15.82 | 15.80 | 15.82 | 15.50 | 15.98 | 1,234,500 | 19,308,760 | 15.641 | 14.55 | 14.53 | 14.55 | 14.25 | 14.69 | 1,342,692 | 14.381 | 1.41% |
| 2021-10-06 | 0 | 15.60 | 15.60 | 15.62 | 15.44 | 16.66 | 785,000 | 12,398,800 | 15.795 | 14.34 | 14.34 | 14.36 | 14.20 | 15.32 | 853,798 | 14.522 | -6.02% |
| 2021-10-05 | 0 | 16.60 | 16.56 | 16.60 | 15.72 | 16.76 | 1,593,000 | 25,840,460 | 16.221 | 15.26 | 15.23 | 15.26 | 14.45 | 15.41 | 1,732,611 | 14.914 | 3.75% |
| 2021-10-04 | 0 | 16.00 | 16.00 | 16.06 | 15.46 | 16.24 | 1,226,000 | 19,317,680 | 15.757 | 14.71 | 14.71 | 14.77 | 14.21 | 14.93 | 1,333,447 | 14.487 | 2.56% |
| 2021-09-30 | 0 | 15.60 | 15.60 | 15.62 | 15.50 | 16.00 | 782,000 | 12,303,740 | 15.734 | 14.34 | 14.34 | 14.36 | 14.25 | 14.71 | 850,535 | 14.466 | 0.00% |
| 2021-09-29 | 0 | 15.60 | 15.56 | 15.60 | 15.44 | 16.00 | 703,000 | 10,941,460 | 15.564 | 14.34 | 14.31 | 14.34 | 14.20 | 14.71 | 764,611 | 14.310 | -2.50% |
| 2021-09-28 | 0 | 16.00 | 15.78 | 16.02 | 15.44 | 16.10 | 841,000 | 13,166,540 | 15.656 | 14.71 | 14.51 | 14.73 | 14.20 | 14.80 | 914,706 | 14.394 | 2.04% |
| 2021-09-27 | 0 | 15.68 | 15.68 | 15.72 | 15.52 | 16.00 | 1,031,000 | 16,200,780 | 15.714 | 14.42 | 14.42 | 14.45 | 14.27 | 14.71 | 1,121,357 | 14.447 | 0.38% |
| 2021-09-24 | 0 | 15.62 | 15.62 | 15.70 | 15.58 | 16.00 | 717,000 | 11,284,540 | 15.739 | 14.36 | 14.36 | 14.43 | 14.32 | 14.71 | 779,838 | 14.470 | -2.38% |
| 2021-09-23 | 0 | 16.00 | 15.76 | 16.00 | 15.60 | 16.16 | 830,000 | 13,094,320 | 15.776 | 14.71 | 14.49 | 14.71 | 14.34 | 14.86 | 902,742 | 14.505 | 1.01% |
| 2021-09-21 | 0 | 15.84 | 15.84 | 16.04 | 15.84 | 16.62 | 203,000 | 3,305,200 | 16.282 | 14.56 | 14.56 | 14.75 | 14.56 | 15.28 | 220,791 | 14.970 | -4.46% |
| 2021-09-20 | 0 | 16.58 | 16.48 | 16.58 | 15.82 | 16.70 | 1,789,000 | 29,178,360 | 16.310 | 15.24 | 15.15 | 15.24 | 14.55 | 15.35 | 1,945,789 | 14.996 | 3.37% |
| 2021-09-17 | 0 | 16.04 | 15.98 | 16.04 | 15.52 | 16.32 | 1,480,871 | 23,708,317 | 16.010 | 14.75 | 14.69 | 14.75 | 14.27 | 15.00 | 1,610,655 | 14.720 | 0.50% |
| 2021-09-16 | 0 | 15.96 | 15.90 | 16.00 | 15.48 | 16.48 | 1,346,000 | 21,343,340 | 15.857 | 14.67 | 14.62 | 14.71 | 14.23 | 15.15 | 1,463,964 | 14.579 | 1.92% |
| 2021-09-15 | 0 | 15.66 | 15.66 | 15.72 | 15.50 | 15.98 | 960,000 | 15,081,360 | 15.710 | 14.40 | 14.40 | 14.45 | 14.25 | 14.69 | 1,044,135 | 14.444 | 0.38% |
| 2021-09-14 | 0 | 15.60 | 15.60 | 15.74 | 15.44 | 15.92 | 701,000 | 10,955,800 | 15.629 | 14.34 | 14.34 | 14.47 | 14.20 | 14.64 | 762,436 | 14.369 | -3.35% |
| 2021-09-13 | 0 | 16.14 | 16.04 | 16.14 | 15.42 | 16.40 | 1,569,000 | 24,748,580 | 15.773 | 14.84 | 14.75 | 14.84 | 14.18 | 15.08 | 1,706,508 | 14.502 | 1.64% |
| 2021-09-10 | 0 | 15.88 | 15.78 | 15.88 | 15.76 | 16.10 | 565,000 | 9,007,480 | 15.942 | 14.60 | 14.51 | 14.60 | 14.49 | 14.80 | 614,517 | 14.658 | 0.38% |
| 2021-09-09 | 0 | 15.82 | 15.68 | 15.82 | 15.66 | 16.00 | 588,000 | 9,286,320 | 15.793 | 14.55 | 14.42 | 14.55 | 14.40 | 14.71 | 639,533 | 14.520 | -2.10% |
| 2021-09-08 | 0 | 16.16 | 16.16 | 16.28 | 15.62 | 16.30 | 1,181,000 | 18,818,100 | 15.934 | 14.86 | 14.86 | 14.97 | 14.36 | 14.99 | 1,284,503 | 14.650 | 1.76% |
| 2021-09-07 | 0 | 15.88 | 15.88 | 15.92 | 15.82 | 16.48 | 574,000 | 9,199,200 | 16.026 | 14.60 | 14.60 | 14.64 | 14.55 | 15.15 | 624,306 | 14.735 | -3.41% |
| 2021-09-06 | 0 | 16.44 | 16.16 | 16.44 | 15.80 | 16.88 | 1,388,000 | 22,727,122 | 16.374 | 15.12 | 14.86 | 15.12 | 14.53 | 15.52 | 1,509,645 | 15.055 | 1.99% |
| 2021-09-03 | 0 | 16.12 | 16.12 | 16.18 | 16.02 | 16.68 | 831,000 | 13,464,740 | 16.203 | 14.82 | 14.82 | 14.88 | 14.73 | 15.34 | 903,829 | 14.897 | 0.50% |
| 2021-09-02 | 0 | 16.04 | 16.04 | 16.16 | 16.02 | 16.38 | 389,000 | 6,316,400 | 16.238 | 14.75 | 14.75 | 14.86 | 14.73 | 15.06 | 423,092 | 14.929 | -0.74% |
| 2021-09-01 | 0 | 16.16 | 16.02 | 16.16 | 15.80 | 16.36 | 972,000 | 15,672,860 | 16.124 | 14.86 | 14.73 | 14.86 | 14.53 | 15.04 | 1,057,187 | 14.825 | 2.28% |
| 2021-08-31 | 0 | 15.80 | 15.72 | 15.82 | 15.72 | 16.40 | 743,000 | 11,784,280 | 15.860 | 14.53 | 14.45 | 14.55 | 14.45 | 15.08 | 808,117 | 14.582 | -3.19% |
| 2021-08-30 | 0 | 16.32 | 16.06 | 16.32 | 15.94 | 16.38 | 1,119,000 | 18,115,840 | 16.189 | 15.00 | 14.77 | 15.00 | 14.66 | 15.06 | 1,217,070 | 14.885 | 2.00% |
| 2021-08-27 | 0 | 16.00 | 15.90 | 16.00 | 15.92 | 16.60 | 519,000 | 8,420,720 | 16.225 | 14.71 | 14.62 | 14.71 | 14.64 | 15.26 | 564,485 | 14.918 | -1.60% |
| 2021-08-26 | 0 | 16.26 | 16.26 | 16.28 | 16.16 | 16.78 | 1,226,000 | 20,178,620 | 16.459 | 14.95 | 14.95 | 14.97 | 14.86 | 15.43 | 1,333,447 | 15.133 | 0.25% |
| 2021-08-25 | 0 | 16.22 | 16.22 | 16.24 | 15.90 | 16.90 | 3,560,000 | 58,521,940 | 16.439 | 14.91 | 14.91 | 14.93 | 14.62 | 15.54 | 3,872,000 | 15.114 | 2.01% |
| 2021-08-24 | 0 | 15.90 | 15.56 | 15.90 | 15.50 | 15.90 | 1,037,000 | 16,191,840 | 15.614 | 14.62 | 14.31 | 14.62 | 14.25 | 14.62 | 1,127,883 | 14.356 | 1.92% |
| 2021-08-23 | 0 | 15.60 | 15.60 | 15.64 | 15.38 | 16.00 | 2,029,000 | 31,768,180 | 15.657 | 14.34 | 14.34 | 14.38 | 14.14 | 14.71 | 2,206,822 | 14.395 | 0.13% |
| 2021-08-20 | 0 | 15.58 | 15.56 | 15.58 | 15.36 | 16.42 | 1,963,000 | 30,724,860 | 15.652 | 14.32 | 14.31 | 14.32 | 14.12 | 15.10 | 2,135,038 | 14.391 | -3.83% |
| 2021-08-19 | 0 | 16.20 | 16.08 | 16.20 | 16.08 | 16.60 | 1,473,000 | 24,074,940 | 16.344 | 14.89 | 14.78 | 14.89 | 14.78 | 15.26 | 1,602,094 | 15.027 | -0.98% |
| 2021-08-18 | 0 | 16.36 | 16.30 | 16.36 | 16.08 | 16.80 | 1,098,000 | 17,988,000 | 16.383 | 15.04 | 14.99 | 15.04 | 14.78 | 15.45 | 1,194,229 | 15.062 | -0.73% |
| 2021-08-17 | 0 | 16.48 | 16.38 | 16.48 | 16.26 | 16.78 | 986,000 | 16,261,840 | 16.493 | 15.15 | 15.06 | 15.15 | 14.95 | 15.43 | 1,072,413 | 15.164 | 0.00% |
| 2021-08-16 | 0 | 16.48 | 16.46 | 16.50 | 16.28 | 17.30 | 1,632,000 | 26,954,300 | 16.516 | 15.15 | 15.13 | 15.17 | 14.97 | 15.91 | 1,775,029 | 15.185 | -4.74% |
| 2021-08-13 | 0 | 17.30 | 17.16 | 17.32 | 16.80 | 17.50 | 1,717,000 | 29,346,660 | 17.092 | 15.91 | 15.78 | 15.92 | 15.45 | 16.09 | 1,867,479 | 15.715 | 2.98% |
| 2021-08-12 | 0 | 16.80 | 16.68 | 16.80 | 16.32 | 16.88 | 2,620,000 | 43,525,880 | 16.613 | 15.45 | 15.34 | 15.45 | 15.00 | 15.52 | 2,849,618 | 15.274 | 1.57% |
| 2021-08-11 | 0 | 16.54 | 16.52 | 16.56 | 16.26 | 17.28 | 1,040,000 | 17,366,260 | 16.698 | 15.21 | 15.19 | 15.23 | 14.95 | 15.89 | 1,131,146 | 15.353 | -3.27% |
| 2021-08-10 | 0 | 17.10 | 17.04 | 17.10 | 16.42 | 17.20 | 1,612,000 | 27,374,940 | 16.982 | 15.72 | 15.67 | 15.72 | 15.10 | 15.81 | 1,753,276 | 15.614 | 3.51% |
| 2021-08-09 | 0 | 16.52 | 16.52 | 16.58 | 16.28 | 17.00 | 1,273,000 | 21,216,180 | 16.666 | 15.19 | 15.19 | 15.24 | 14.97 | 15.63 | 1,384,566 | 15.323 | 0.12% |
| 2021-08-06 | 0 | 16.50 | 16.50 | 16.52 | 16.50 | 17.06 | 665,000 | 11,133,820 | 16.743 | 15.17 | 15.17 | 15.19 | 15.17 | 15.69 | 723,281 | 15.393 | -3.51% |
| 2021-08-05 | 0 | 17.10 | 17.10 | 17.12 | 16.52 | 17.28 | 1,483,000 | 25,034,480 | 16.881 | 15.72 | 15.72 | 15.74 | 15.19 | 15.89 | 1,612,971 | 15.521 | 0.12% |
| 2021-08-04 | 0 | 17.08 | 16.96 | 17.08 | 16.60 | 17.30 | 1,206,000 | 20,478,420 | 16.980 | 15.70 | 15.59 | 15.70 | 15.26 | 15.91 | 1,311,694 | 15.612 | 2.28% |
| 2021-08-03 | 0 | 16.70 | 16.66 | 16.70 | 16.56 | 16.98 | 1,181,000 | 19,780,140 | 16.749 | 15.35 | 15.32 | 15.35 | 15.23 | 15.61 | 1,284,503 | 15.399 | -1.65% |
| 2021-08-02 | 0 | 16.98 | 16.80 | 16.98 | 16.60 | 17.72 | 864,673 | 14,592,769 | 16.877 | 15.61 | 15.45 | 15.61 | 15.26 | 16.29 | 940,453 | 15.517 | -1.16% |
| 2021-07-30 | 0 | 17.18 | 17.18 | 17.20 | 16.78 | 17.80 | 5,353,000 | 89,207,100 | 16.665 | 15.80 | 15.80 | 15.81 | 15.43 | 16.37 | 5,822,139 | 15.322 | 0.35% |
| 2021-07-29 | 0 | 17.12 | 17.10 | 17.12 | 16.40 | 17.40 | 5,625,000 | 95,341,340 | 16.950 | 15.74 | 15.72 | 15.74 | 15.08 | 16.00 | 6,117,978 | 15.584 | 3.38% |
| 2021-07-28 | 0 | 16.56 | 16.56 | 16.58 | 16.10 | 17.50 | 1,147,000 | 18,902,000 | 16.480 | 15.23 | 15.23 | 15.24 | 14.80 | 16.09 | 1,247,524 | 15.152 | -4.17% |
| 2021-07-27 | 0 | 17.28 | 17.26 | 17.28 | 16.76 | 17.70 | 5,067,000 | 86,922,060 | 17.155 | 15.89 | 15.87 | 15.89 | 15.41 | 16.27 | 5,511,074 | 15.772 | 0.47% |
| 2021-07-26 | 0 | 17.20 | 17.20 | 17.24 | 16.70 | 18.08 | 3,241,000 | 56,166,840 | 17.330 | 15.81 | 15.81 | 15.85 | 15.35 | 16.62 | 3,525,043 | 15.934 | 1.06% |
| 2021-07-23 | 0 | 17.02 | 17.02 | 17.06 | 16.66 | 17.92 | 2,372,000 | 40,411,600 | 17.037 | 15.65 | 15.65 | 15.69 | 15.32 | 16.48 | 2,579,883 | 15.664 | -2.74% |
| 2021-07-22 | 0 | 17.50 | 17.50 | 17.54 | 17.06 | 18.76 | 6,499,000 | 105,300,338 | 16.203 | 16.09 | 16.09 | 16.13 | 15.69 | 17.25 | 7,068,575 | 14.897 | -4.99% |
| 2021-07-21 | 0 | 18.42 | 18.42 | 18.50 | 18.40 | 20.80 | 5,366,000 | 104,696,520 | 19.511 | 16.94 | 16.94 | 17.01 | 16.92 | 19.12 | 5,836,279 | 17.939 | -3.86% |
| 2021-07-20 | 0 | 19.16 | 19.10 | 19.16 | 18.32 | 19.44 | 1,129,000 | 21,511,460 | 19.054 | 17.62 | 17.56 | 17.62 | 16.84 | 17.87 | 1,227,946 | 17.518 | 0.52% |
| 2021-07-19 | 0 | 19.06 | 19.06 | 19.18 | 18.90 | 19.88 | 892,000 | 17,161,320 | 19.239 | 17.52 | 17.52 | 17.63 | 17.38 | 18.28 | 970,175 | 17.689 | -3.54% |
| 2021-07-16 | 0 | 19.76 | 19.60 | 19.76 | 19.38 | 19.98 | 1,102,000 | 21,685,780 | 19.679 | 18.17 | 18.02 | 18.17 | 17.82 | 18.37 | 1,198,580 | 18.093 | 1.02% |
| 2021-07-15 | 0 | 19.56 | 19.54 | 19.56 | 18.38 | 19.80 | 2,059,000 | 39,439,820 | 19.155 | 17.98 | 17.97 | 17.98 | 16.90 | 18.20 | 2,239,452 | 17.611 | 5.96% |
| 2021-07-14 | 0 | 18.46 | 18.40 | 18.48 | 18.40 | 18.90 | 583,000 | 10,870,900 | 18.646 | 16.97 | 16.92 | 16.99 | 16.92 | 17.38 | 634,094 | 17.144 | -1.28% |
| 2021-07-13 | 0 | 18.70 | 18.60 | 18.70 | 18.06 | 18.70 | 1,480,000 | 27,259,020 | 18.418 | 17.19 | 17.10 | 17.19 | 16.60 | 17.19 | 1,609,708 | 16.934 | 1.63% |
| 2021-07-12 | 0 | 18.40 | 18.34 | 18.40 | 17.60 | 18.50 | 2,353,000 | 42,765,760 | 18.175 | 16.92 | 16.86 | 16.92 | 16.18 | 17.01 | 2,559,218 | 16.710 | 4.55% |
| 2021-07-09 | 0 | 17.60 | 17.50 | 17.60 | 17.20 | 17.98 | 876,000 | 15,246,120 | 17.404 | 16.18 | 16.09 | 16.18 | 15.81 | 16.53 | 952,773 | 16.002 | -0.56% |
| 2021-07-08 | 0 | 17.70 | 17.50 | 17.70 | 17.30 | 18.14 | 2,126,000 | 37,806,566 | 17.783 | 16.27 | 16.09 | 16.27 | 15.91 | 16.68 | 2,312,324 | 16.350 | -1.67% |
| 2021-07-07 | 0 | 18.00 | 17.98 | 18.00 | 17.92 | 18.36 | 804,000 | 14,574,000 | 18.127 | 16.55 | 16.53 | 16.55 | 16.48 | 16.88 | 874,463 | 16.666 | -0.55% |
| 2021-07-06 | 0 | 18.10 | 18.00 | 18.10 | 17.80 | 18.36 | 1,422,000 | 25,696,280 | 18.071 | 16.64 | 16.55 | 16.64 | 16.37 | 16.88 | 1,546,625 | 16.614 | 0.22% |
| 2021-07-05 | 0 | 18.06 | 18.08 | 18.10 | 17.86 | 18.28 | 1,124,000 | 20,198,720 | 17.970 | 16.60 | 16.62 | 16.64 | 16.42 | 16.81 | 1,222,508 | 16.522 | -0.11% |
| 2021-07-02 | 0 | 18.08 | 18.02 | 18.08 | 17.88 | 19.28 | 2,041,000 | 37,155,500 | 18.205 | 16.62 | 16.57 | 16.62 | 16.44 | 17.73 | 2,219,874 | 16.738 | -5.93% |
| 2021-06-30 | 0 | 19.22 | 19.22 | 19.24 | 18.28 | 19.68 | 3,976,000 | 75,436,680 | 18.973 | 17.67 | 17.67 | 17.69 | 16.81 | 18.09 | 4,324,458 | 17.444 | 4.68% |
| 2021-06-29 | 0 | 18.36 | 18.36 | 18.38 | 18.04 | 18.40 | 2,009,000 | 36,581,480 | 18.209 | 16.88 | 16.88 | 16.90 | 16.59 | 16.92 | 2,185,070 | 16.742 | 0.44% |
| 2021-06-28 | 0 | 18.28 | 18.22 | 18.28 | 17.90 | 18.60 | 1,043,000 | 18,941,300 | 18.160 | 16.81 | 16.75 | 16.81 | 16.46 | 17.10 | 1,134,409 | 16.697 | 0.11% |
| 2021-06-25 | 0 | 18.26 | 18.24 | 18.30 | 18.10 | 18.80 | 1,429,000 | 26,153,808 | 18.302 | 16.79 | 16.77 | 16.83 | 16.64 | 17.29 | 1,554,238 | 16.827 | 0.88% |
| 2021-06-24 | 0 | 18.10 | 17.98 | 18.10 | 17.74 | 18.26 | 1,426,000 | 25,652,149 | 17.989 | 16.64 | 16.53 | 16.64 | 16.31 | 16.79 | 1,550,975 | 16.539 | 0.89% |
| 2021-06-23 | 0 | 17.94 | 17.92 | 17.94 | 17.90 | 18.32 | 943,000 | 16,998,140 | 18.026 | 16.49 | 16.48 | 16.49 | 16.46 | 16.84 | 1,025,645 | 16.573 | -1.97% |
| 2021-06-22 | 0 | 18.30 | 18.08 | 18.30 | 17.78 | 18.62 | 1,687,000 | 30,567,164 | 18.119 | 16.83 | 16.62 | 16.83 | 16.35 | 17.12 | 1,834,849 | 16.659 | 1.55% |
| 2021-06-21 | 0 | 18.02 | 18.02 | 18.04 | 17.90 | 18.92 | 1,330,000 | 24,286,760 | 18.261 | 16.57 | 16.57 | 16.59 | 16.46 | 17.40 | 1,446,562 | 16.789 | -2.49% |
| 2021-06-18 | 0 | 18.48 | 18.40 | 18.48 | 18.30 | 18.98 | 751,000 | 13,910,120 | 18.522 | 16.99 | 16.92 | 16.99 | 16.83 | 17.45 | 816,818 | 17.030 | -1.70% |
| 2021-06-17 | 0 | 18.80 | 18.78 | 18.80 | 18.72 | 19.56 | 1,462,000 | 27,789,249 | 19.008 | 17.29 | 17.27 | 17.29 | 17.21 | 17.98 | 1,590,130 | 17.476 | 0.21% |
| 2021-06-16 | 0 | 18.76 | 18.76 | 18.78 | 18.32 | 19.26 | 2,177,000 | 41,112,695 | 18.885 | 17.25 | 17.25 | 17.27 | 16.84 | 17.71 | 2,367,793 | 17.363 | -2.29% |
| 2021-06-15 | 0 | 19.20 | 19.20 | 19.26 | 18.82 | 20.10 | 1,327,000 | 25,433,900 | 19.166 | 17.65 | 17.65 | 17.71 | 17.30 | 18.48 | 1,443,299 | 17.622 | -4.95% |
| 2021-06-11 | 0 | 20.20 | 20.00 | 20.20 | 19.92 | 20.80 | 1,235,000 | 24,800,900 | 20.082 | 18.57 | 18.39 | 18.57 | 18.31 | 19.12 | 1,343,236 | 18.464 | 0.50% |
| 2021-06-10 | 0 | 20.10 | 20.10 | 20.35 | 19.60 | 20.85 | 2,451,000 | 49,379,390 | 20.147 | 18.48 | 18.48 | 18.71 | 18.02 | 19.17 | 2,665,807 | 18.523 | -1.47% |
| 2021-06-09 | 0 | 20.40 | 20.30 | 20.40 | 19.88 | 20.50 | 1,158,000 | 23,409,860 | 20.216 | 18.76 | 18.66 | 18.76 | 18.28 | 18.85 | 1,259,488 | 18.587 | 1.24% |
| 2021-06-08 | 0 | 20.15 | 19.98 | 20.15 | 19.92 | 20.65 | 1,178,000 | 23,697,230 | 20.116 | 18.53 | 18.37 | 18.53 | 18.31 | 18.99 | 1,281,240 | 18.496 | -2.18% |
| 2021-06-07 | 0 | 20.60 | 20.45 | 20.60 | 19.80 | 21.60 | 2,481,000 | 51,151,930 | 20.617 | 18.94 | 18.80 | 18.94 | 18.20 | 19.86 | 2,698,436 | 18.956 | -5.07% |
| 2021-06-04 | 0 | 21.70 | 21.50 | 21.70 | 21.00 | 22.45 | 1,737,000 | 37,599,350 | 21.646 | 19.95 | 19.77 | 19.95 | 19.31 | 20.64 | 1,889,231 | 19.902 | 0.93% |
| 2021-06-03 | 0 | 21.50 | 21.50 | 21.55 | 20.85 | 22.30 | 4,865,352 | 104,997,100 | 21.581 | 19.77 | 19.77 | 19.81 | 19.17 | 20.50 | 5,291,754 | 19.842 | 2.87% |
| 2021-06-02 | 0 | 20.90 | 20.85 | 20.90 | 18.64 | 21.75 | 8,096,305 | 167,246,727 | 20.657 | 19.22 | 19.17 | 19.22 | 17.14 | 20.00 | 8,805,869 | 18.993 | 12.12% |
| 2021-06-01 | 0 | 18.64 | 18.60 | 18.68 | 17.70 | 19.30 | 3,473,000 | 64,426,400 | 18.551 | 17.14 | 17.10 | 17.17 | 16.27 | 17.74 | 3,777,375 | 17.056 | 4.25% |
| 2021-05-31 | 0 | 17.88 | 17.88 | 17.90 | 17.30 | 17.98 | 1,604,000 | 28,318,980 | 17.655 | 16.44 | 16.44 | 16.46 | 15.91 | 16.53 | 1,744,575 | 16.233 | 1.13% |
| 2021-05-28 | 0 | 17.68 | 17.60 | 17.70 | 17.50 | 18.00 | 981,000 | 17,348,920 | 17.685 | 16.26 | 16.18 | 16.27 | 16.09 | 16.55 | 1,066,975 | 16.260 | -0.67% |
| 2021-05-27 | 0 | 17.80 | 17.74 | 17.80 | 17.40 | 17.96 | 1,253,000 | 22,073,940 | 17.617 | 16.37 | 16.31 | 16.37 | 16.00 | 16.51 | 1,362,813 | 16.197 | 1.14% |
| 2021-05-26 | 0 | 17.60 | 17.60 | 17.62 | 16.96 | 18.00 | 6,326,000 | 110,847,860 | 17.523 | 16.18 | 16.18 | 16.20 | 15.59 | 16.55 | 6,880,413 | 16.111 | 3.29% |
| 2021-05-25 | 0 | 17.04 | 16.98 | 17.04 | 16.82 | 17.22 | 1,294,000 | 21,988,420 | 16.993 | 15.67 | 15.61 | 15.67 | 15.46 | 15.83 | 1,407,407 | 15.623 | 0.24% |
| 2021-05-24 | 0 | 17.00 | 16.94 | 17.00 | 16.86 | 17.46 | 914,000 | 15,563,200 | 17.028 | 15.63 | 15.58 | 15.63 | 15.50 | 16.05 | 994,103 | 15.656 | -0.70% |
| 2021-05-21 | 0 | 17.12 | 17.10 | 17.14 | 16.76 | 17.32 | 4,049,000 | 69,349,960 | 17.128 | 15.74 | 15.72 | 15.76 | 15.41 | 15.92 | 4,403,856 | 15.748 | 0.23% |
| 2021-05-20 | 0 | 17.08 | 16.96 | 17.10 | 16.52 | 17.10 | 8,793,000 | 148,136,080 | 16.847 | 15.70 | 15.59 | 15.72 | 15.19 | 15.72 | 9,563,622 | 15.490 | 1.18% |
| 2021-05-18 | 0 | 16.88 | 16.88 | 16.90 | 16.78 | 17.36 | 1,320,000 | 22,420,240 | 16.985 | 15.52 | 15.52 | 15.54 | 15.43 | 15.96 | 1,435,685 | 15.616 | -1.97% |
| 2021-05-17 | 0 | 17.22 | 17.02 | 17.22 | 16.70 | 17.70 | 1,736,000 | 29,746,020 | 17.135 | 15.83 | 15.65 | 15.83 | 15.35 | 16.27 | 1,888,144 | 15.754 | -1.03% |
| 2021-05-14 | 0 | 17.40 | 17.36 | 17.40 | 17.20 | 17.78 | 1,146,000 | 19,979,460 | 17.434 | 16.00 | 15.96 | 16.00 | 15.81 | 16.35 | 1,246,436 | 16.029 | -2.14% |
| 2021-05-13 | 0 | 17.78 | 17.68 | 17.80 | 17.08 | 18.20 | 11,758,000 | 209,192,800 | 17.792 | 16.35 | 16.26 | 16.37 | 15.70 | 16.73 | 12,788,476 | 16.358 | 1.14% |
| 2021-05-12 | 0 | 17.58 | 17.44 | 17.58 | 17.20 | 17.70 | 2,542,000 | 44,413,260 | 17.472 | 16.16 | 16.03 | 16.16 | 15.81 | 16.27 | 2,764,782 | 16.064 | 1.74% |
| 2021-05-11 | 0 | 17.28 | 17.20 | 17.28 | 16.90 | 17.50 | 2,147,000 | 37,003,080 | 17.235 | 15.89 | 15.81 | 15.89 | 15.54 | 16.09 | 2,335,164 | 15.846 | 0.35% |
| 2021-05-10 | 0 | 17.22 | 17.22 | 17.24 | 16.94 | 17.44 | 1,310,000 | 22,458,000 | 17.144 | 15.83 | 15.83 | 15.85 | 15.58 | 16.03 | 1,424,809 | 15.762 | 0.70% |
| 2021-05-07 | 0 | 17.10 | 17.08 | 17.12 | 16.94 | 17.56 | 1,353,000 | 23,243,440 | 17.179 | 15.72 | 15.70 | 15.74 | 15.58 | 16.15 | 1,471,578 | 15.795 | -1.16% |
| 2021-05-06 | 0 | 17.30 | 17.30 | 17.32 | 17.12 | 18.08 | 1,062,000 | 18,497,840 | 17.418 | 15.91 | 15.91 | 15.92 | 15.74 | 16.62 | 1,155,074 | 16.014 | -3.03% |
| 2021-05-05 | 0 | 17.84 | 17.72 | 17.84 | 17.20 | 18.38 | 1,335,000 | 23,647,320 | 17.713 | 16.40 | 16.29 | 16.40 | 15.81 | 16.90 | 1,452,000 | 16.286 | 1.36% |
| 2021-05-04 | 0 | 17.60 | 17.50 | 17.60 | 17.10 | 17.70 | 1,476,000 | 25,652,380 | 17.380 | 16.18 | 16.09 | 16.18 | 15.72 | 16.27 | 1,605,357 | 15.979 | 1.85% |
| 2021-05-03 | 0 | 17.28 | 17.28 | 17.42 | 17.04 | 17.78 | 1,646,000 | 28,490,220 | 17.309 | 15.89 | 15.89 | 16.02 | 15.67 | 16.35 | 1,790,256 | 15.914 | -0.23% |
| 2021-04-30 | 0 | 17.32 | 17.20 | 17.32 | 17.10 | 17.46 | 751,000 | 12,973,860 | 17.275 | 15.92 | 15.81 | 15.92 | 15.72 | 16.05 | 816,818 | 15.883 | -0.69% |
| 2021-04-29 | 0 | 17.44 | 17.30 | 17.44 | 16.92 | 17.90 | 1,522,000 | 26,272,260 | 17.262 | 16.03 | 15.91 | 16.03 | 15.56 | 16.46 | 1,655,389 | 15.871 | 1.04% |
| 2021-04-28 | 0 | 17.26 | 17.26 | 17.28 | 17.14 | 17.84 | 1,209,000 | 21,047,660 | 17.409 | 15.87 | 15.87 | 15.89 | 15.76 | 16.40 | 1,314,957 | 16.006 | -2.27% |
| 2021-04-27 | 0 | 17.66 | 17.58 | 17.66 | 17.28 | 18.02 | 1,525,000 | 27,097,640 | 17.769 | 16.24 | 16.16 | 16.24 | 15.89 | 16.57 | 1,658,652 | 16.337 | 1.85% |
| 2021-04-26 | 0 | 17.34 | 17.34 | 17.40 | 16.80 | 18.34 | 1,423,000 | 24,998,620 | 17.568 | 15.94 | 15.94 | 16.00 | 15.45 | 16.86 | 1,547,712 | 16.152 | -3.67% |
| 2021-04-23 | 0 | 18.00 | 17.90 | 18.00 | 17.70 | 19.02 | 1,864,000 | 33,816,280 | 18.142 | 16.55 | 16.46 | 16.55 | 16.27 | 17.49 | 2,027,362 | 16.680 | -3.02% |
| 2021-04-22 | 0 | 18.56 | 18.50 | 18.56 | 17.48 | 19.08 | 5,059,020 | 94,066,435 | 18.594 | 17.06 | 17.01 | 17.06 | 16.07 | 17.54 | 5,502,395 | 17.096 | 6.18% |
| 2021-04-21 | 0 | 17.48 | 17.36 | 17.48 | 17.10 | 17.62 | 1,273,000 | 22,131,340 | 17.385 | 16.07 | 15.96 | 16.07 | 15.72 | 16.20 | 1,384,566 | 15.984 | 0.81% |
| 2021-04-20 | 0 | 17.34 | 17.34 | 17.44 | 17.18 | 17.58 | 895,000 | 15,587,000 | 17.416 | 15.94 | 15.94 | 16.03 | 15.80 | 16.16 | 973,438 | 16.012 | -1.14% |
| 2021-04-19 | 0 | 17.54 | 17.50 | 17.54 | 16.62 | 17.90 | 2,431,000 | 42,032,920 | 17.290 | 16.13 | 16.09 | 16.13 | 15.28 | 16.46 | 2,644,054 | 15.897 | 4.28% |
| 2021-04-16 | 0 | 16.82 | 16.82 | 16.84 | 16.02 | 17.50 | 1,241,000 | 20,927,440 | 16.863 | 15.46 | 15.46 | 15.48 | 14.73 | 16.09 | 1,349,762 | 15.505 | -3.11% |
| 2021-04-15 | 0 | 17.36 | 17.22 | 17.36 | 17.20 | 17.94 | 1,051,000 | 18,299,540 | 17.412 | 15.96 | 15.83 | 15.96 | 15.81 | 16.49 | 1,143,110 | 16.009 | -2.03% |
| 2021-04-14 | 0 | 17.72 | 17.70 | 17.72 | 17.32 | 17.80 | 1,916,000 | 33,786,980 | 17.634 | 16.29 | 16.27 | 16.29 | 15.92 | 16.37 | 2,083,919 | 16.213 | 1.37% |
| 2021-04-13 | 0 | 17.48 | 17.40 | 17.48 | 16.70 | 18.24 | 2,285,000 | 39,918,420 | 17.470 | 16.07 | 16.00 | 16.07 | 15.35 | 16.77 | 2,485,258 | 16.062 | 3.31% |
| 2021-04-12 | 0 | 16.92 | 16.92 | 16.94 | 16.40 | 16.92 | 1,790,000 | 29,779,900 | 16.637 | 15.56 | 15.56 | 15.58 | 15.08 | 15.56 | 1,946,876 | 15.296 | 0.24% |
| 2021-04-09 | 0 | 16.88 | 16.82 | 16.88 | 16.78 | 17.54 | 1,213,000 | 20,599,920 | 16.983 | 15.52 | 15.46 | 15.52 | 15.43 | 16.13 | 1,319,308 | 15.614 | -2.31% |
| 2021-04-08 | 0 | 17.28 | 17.20 | 17.28 | 16.46 | 17.48 | 2,560,000 | 43,260,140 | 16.898 | 15.89 | 15.81 | 15.89 | 15.13 | 16.07 | 2,784,360 | 15.537 | 4.98% |
| 2021-04-07 | 0 | 16.46 | 16.36 | 16.46 | 16.30 | 16.80 | 1,492,000 | 24,600,420 | 16.488 | 15.13 | 15.04 | 15.13 | 14.99 | 15.45 | 1,622,760 | 15.160 | -2.02% |
| 2021-04-01 | 0 | 16.80 | 16.78 | 16.80 | 16.68 | 17.08 | 2,290,000 | 38,519,380 | 16.821 | 15.45 | 15.43 | 15.45 | 15.34 | 15.70 | 2,490,697 | 15.465 | 0.24% |
| 2021-03-31 | 0 | 16.76 | 16.60 | 16.78 | 16.50 | 16.92 | 1,306,000 | 21,843,700 | 16.726 | 15.41 | 15.26 | 15.43 | 15.17 | 15.56 | 1,420,458 | 15.378 | -0.71% |
| 2021-03-30 | 0 | 16.88 | 16.80 | 16.90 | 16.56 | 17.02 | 1,404,000 | 23,505,760 | 16.742 | 15.52 | 15.45 | 15.54 | 15.23 | 15.65 | 1,527,047 | 15.393 | 0.96% |
| 2021-03-29 | 0 | 16.72 | 16.68 | 16.72 | 16.52 | 17.38 | 1,110,000 | 18,625,240 | 16.779 | 15.37 | 15.34 | 15.37 | 15.19 | 15.98 | 1,207,281 | 15.427 | -2.79% |
| 2021-03-26 | 0 | 17.20 | 16.80 | 17.10 | 16.54 | 17.28 | 1,157,000 | 19,443,880 | 16.805 | 15.81 | 15.45 | 15.72 | 15.21 | 15.89 | 1,258,400 | 15.451 | 0.82% |
| 2021-03-25 | 0 | 17.06 | 17.00 | 17.06 | 16.08 | 17.56 | 2,122,000 | 35,910,000 | 16.923 | 15.69 | 15.63 | 15.69 | 14.78 | 16.15 | 2,307,973 | 15.559 | 0.83% |
| 2021-03-24 | 0 | 16.92 | 16.90 | 16.92 | 16.16 | 16.98 | 1,950,000 | 32,244,200 | 16.535 | 15.56 | 15.54 | 15.56 | 14.86 | 15.61 | 2,120,899 | 15.203 | 2.55% |
| 2021-03-23 | 0 | 16.50 | 16.40 | 16.50 | 16.14 | 16.94 | 1,015,000 | 16,592,080 | 16.347 | 15.17 | 15.08 | 15.17 | 14.84 | 15.58 | 1,103,955 | 15.030 | -0.60% |
| 2021-03-22 | 0 | 16.60 | 16.52 | 16.70 | 16.34 | 17.48 | 989,000 | 16,497,200 | 16.681 | 15.26 | 15.19 | 15.35 | 15.02 | 16.07 | 1,075,676 | 15.337 | -2.92% |
| 2021-03-19 | 0 | 17.10 | 17.00 | 17.10 | 16.04 | 17.20 | 1,728,000 | 28,367,840 | 16.417 | 15.72 | 15.63 | 15.72 | 14.75 | 15.81 | 1,879,443 | 15.094 | 4.40% |
| 2021-03-18 | 0 | 16.38 | 16.30 | 16.38 | 16.18 | 16.66 | 851,000 | 13,945,080 | 16.387 | 15.06 | 14.99 | 15.06 | 14.88 | 15.32 | 925,582 | 15.066 | 0.24% |
| 2021-03-17 | 0 | 16.34 | 16.30 | 16.34 | 16.20 | 16.50 | 956,000 | 15,604,400 | 16.323 | 15.02 | 14.99 | 15.02 | 14.89 | 15.17 | 1,039,784 | 15.007 | -0.85% |
| 2021-03-16 | 0 | 16.48 | 16.40 | 16.48 | 16.12 | 17.60 | 1,350,000 | 22,127,120 | 16.390 | 15.15 | 15.08 | 15.15 | 14.82 | 16.18 | 1,468,315 | 15.070 | -3.63% |
| 2021-03-15 | 0 | 17.10 | 16.90 | 17.10 | 16.02 | 17.60 | 3,388,200 | 56,876,508 | 16.787 | 15.72 | 15.54 | 15.72 | 14.73 | 16.18 | 3,685,143 | 15.434 | 4.52% |
| 2021-03-12 | 0 | 16.36 | 16.10 | 16.38 | 16.00 | 17.18 | 1,653,000 | 27,147,340 | 16.423 | 15.04 | 14.80 | 15.06 | 14.71 | 15.80 | 1,797,870 | 15.100 | -2.04% |
| 2021-03-11 | 0 | 16.70 | 16.68 | 16.70 | 15.62 | 16.70 | 2,334,000 | 38,085,260 | 16.318 | 15.35 | 15.34 | 15.35 | 14.36 | 15.35 | 2,538,553 | 15.003 | 8.02% |
| 2021-03-10 | 0 | 15.46 | 15.38 | 15.46 | 14.82 | 15.54 | 1,696,000 | 25,713,520 | 15.161 | 14.21 | 14.14 | 14.21 | 13.63 | 14.29 | 1,844,638 | 13.940 | 4.46% |
| 2021-03-09 | 0 | 14.80 | 14.80 | 14.96 | 14.28 | 15.88 | 3,333,000 | 50,135,540 | 15.042 | 13.61 | 13.61 | 13.75 | 13.13 | 14.60 | 3,625,106 | 13.830 | -5.97% |
| 2021-03-08 | 0 | 15.74 | 15.60 | 15.74 | 15.38 | 17.42 | 1,929,000 | 31,693,000 | 16.430 | 14.47 | 14.34 | 14.47 | 14.14 | 16.02 | 2,098,058 | 15.106 | -4.61% |
| 2021-03-05 | 0 | 16.50 | 16.46 | 16.50 | 14.30 | 16.50 | 3,079,000 | 48,514,960 | 15.757 | 15.17 | 15.13 | 15.17 | 13.15 | 15.17 | 3,348,845 | 14.487 | 5.91% |
| 2021-03-04 | 0 | 15.58 | 15.54 | 15.58 | 15.32 | 16.78 | 2,201,000 | 35,222,740 | 16.003 | 14.32 | 14.29 | 14.32 | 14.09 | 15.43 | 2,393,897 | 14.714 | -8.35% |
| 2021-03-03 | 0 | 17.00 | 16.90 | 17.00 | 16.50 | 17.48 | 1,396,000 | 23,536,820 | 16.860 | 15.63 | 15.54 | 15.63 | 15.17 | 16.07 | 1,518,346 | 15.502 | -2.75% |
| 2021-03-02 | 0 | 17.48 | 17.24 | 17.50 | 17.12 | 18.80 | 1,666,201 | 29,303,907 | 17.587 | 16.07 | 15.85 | 16.09 | 15.74 | 17.29 | 1,812,228 | 16.170 | -3.43% |
| 2021-03-01 | 0 | 18.10 | 18.00 | 18.10 | 15.98 | 18.20 | 7,522,000 | 131,185,340 | 17.440 | 16.64 | 16.55 | 16.64 | 14.69 | 16.73 | 8,181,231 | 16.035 | 13.13% |
| 2021-02-26 | 0 | 16.00 | 15.90 | 16.00 | 15.36 | 16.20 | 2,320,000 | 36,482,580 | 15.725 | 14.71 | 14.62 | 14.71 | 14.12 | 14.89 | 2,523,326 | 14.458 | 1.27% |
| 2021-02-25 | 0 | 15.80 | 15.78 | 15.80 | 14.10 | 15.88 | 5,272,000 | 80,977,100 | 15.360 | 14.53 | 14.51 | 14.53 | 12.96 | 14.60 | 5,734,040 | 14.122 | 13.51% |
| 2021-02-24 | 0 | 13.92 | 13.88 | 13.92 | 13.64 | 14.16 | 2,676,000 | 37,066,060 | 13.851 | 12.80 | 12.76 | 12.80 | 12.54 | 13.02 | 2,910,526 | 12.735 | -1.28% |
| 2021-02-23 | 0 | 14.10 | 14.06 | 14.10 | 12.30 | 14.28 | 4,996,436 | 67,869,196 | 13.584 | 12.96 | 12.93 | 12.96 | 11.31 | 13.13 | 5,434,326 | 12.489 | 12.62% |
| 2021-02-22 | 0 | 12.52 | 12.52 | 12.54 | 11.72 | 12.60 | 2,200,000 | 27,227,300 | 12.376 | 11.51 | 11.51 | 11.53 | 10.78 | 11.58 | 2,392,809 | 11.379 | 7.01% |
| 2021-02-19 | 0 | 11.70 | 11.66 | 11.78 | 11.32 | 11.76 | 870,000 | 10,058,800 | 11.562 | 10.76 | 10.72 | 10.83 | 10.41 | 10.81 | 946,247 | 10.630 | 0.86% |
| 2021-02-18 | 0 | 11.60 | 11.60 | 11.78 | 11.46 | 12.06 | 681,000 | 8,013,580 | 11.767 | 10.67 | 10.67 | 10.83 | 10.54 | 11.09 | 740,683 | 10.819 | -3.81% |
| 2021-02-17 | 0 | 12.06 | 12.02 | 12.10 | 11.90 | 12.26 | 491,000 | 5,930,920 | 12.079 | 11.09 | 11.05 | 11.13 | 10.94 | 11.27 | 534,031 | 11.106 | -0.82% |
| 2021-02-16 | 0 | 12.16 | 12.06 | 12.16 | 11.58 | 12.28 | 1,224,000 | 14,762,380 | 12.061 | 11.18 | 11.09 | 11.18 | 10.65 | 11.29 | 1,331,272 | 11.089 | 2.01% |
| 2021-02-11 | 0 | 11.92 | 11.92 | 12.00 | 11.68 | 12.00 | 406,000 | 4,821,400 | 11.875 | 10.96 | 10.96 | 11.03 | 10.74 | 11.03 | 441,582 | 10.918 | -0.33% |
| 2021-02-10 | 0 | 11.96 | 11.92 | 11.96 | 11.82 | 12.10 | 674,000 | 8,055,080 | 11.951 | 11.00 | 10.96 | 11.00 | 10.87 | 11.13 | 733,070 | 10.988 | 0.50% |
| 2021-02-09 | 0 | 11.90 | 11.82 | 11.94 | 11.68 | 12.10 | 479,000 | 5,654,840 | 11.806 | 10.94 | 10.87 | 10.98 | 10.74 | 11.13 | 520,980 | 10.854 | 1.02% |
| 2021-02-08 | 0 | 11.78 | 11.78 | 12.00 | 11.40 | 12.28 | 670,000 | 7,987,160 | 11.921 | 10.83 | 10.83 | 11.03 | 10.48 | 11.29 | 728,719 | 10.961 | 0.68% |
| 2021-02-05 | 0 | 11.70 | 11.70 | 11.76 | 10.88 | 11.70 | 996,000 | 11,214,600 | 11.260 | 10.76 | 10.76 | 10.81 | 10.00 | 10.76 | 1,083,290 | 10.352 | 4.09% |
| 2021-02-04 | 0 | 11.24 | 11.22 | 11.24 | 11.24 | 11.58 | 682,000 | 7,750,080 | 11.364 | 10.33 | 10.32 | 10.33 | 10.33 | 10.65 | 741,771 | 10.448 | -2.94% |
| 2021-02-03 | 0 | 11.58 | 11.40 | 11.60 | 11.30 | 11.60 | 548,000 | 6,267,660 | 11.437 | 10.65 | 10.48 | 10.67 | 10.39 | 10.67 | 596,027 | 10.516 | -0.17% |
| 2021-02-02 | 0 | 11.60 | 11.60 | 11.66 | 11.40 | 11.70 | 426,000 | 4,919,100 | 11.547 | 10.67 | 10.67 | 10.72 | 10.48 | 10.76 | 463,335 | 10.617 | 0.87% |
| 2021-02-01 | 0 | 11.50 | 11.44 | 11.50 | 11.30 | 11.78 | 442,000 | 5,088,840 | 11.513 | 10.57 | 10.52 | 10.57 | 10.39 | 10.83 | 480,737 | 10.585 | 0.52% |
| 2021-01-29 | 0 | 11.44 | 11.20 | 11.44 | 10.98 | 11.68 | 754,000 | 8,562,540 | 11.356 | 10.52 | 10.30 | 10.52 | 10.10 | 10.74 | 820,081 | 10.441 | 2.33% |
| 2021-01-28 | 0 | 11.18 | 11.18 | 11.20 | 10.92 | 11.66 | 687,000 | 7,681,220 | 11.181 | 10.28 | 10.28 | 10.30 | 10.04 | 10.72 | 747,209 | 10.280 | -5.57% |
| 2021-01-27 | 0 | 11.84 | 11.72 | 11.84 | 11.46 | 11.98 | 475,000 | 5,567,660 | 11.721 | 10.89 | 10.78 | 10.89 | 10.54 | 11.01 | 516,629 | 10.777 | -0.34% |
| 2021-01-26 | 0 | 11.88 | 11.86 | 11.88 | 11.64 | 12.10 | 673,000 | 7,962,590 | 11.831 | 10.92 | 10.90 | 10.92 | 10.70 | 11.13 | 731,982 | 10.878 | -1.82% |
| 2021-01-25 | 0 | 12.10 | 12.10 | 12.20 | 12.08 | 13.02 | 1,190,000 | 14,899,260 | 12.520 | 11.13 | 11.13 | 11.22 | 11.11 | 11.97 | 1,294,292 | 11.512 | -5.17% |
| 2021-01-22 | 0 | 12.76 | 12.72 | 12.78 | 12.30 | 12.78 | 1,030,900 | 12,942,070 | 12.554 | 11.73 | 11.70 | 11.75 | 11.31 | 11.75 | 1,121,249 | 11.543 | 1.59% |
| 2021-01-21 | 0 | 12.56 | 12.42 | 12.56 | 12.24 | 12.86 | 1,044,000 | 13,074,260 | 12.523 | 11.55 | 11.42 | 11.55 | 11.25 | 11.82 | 1,135,497 | 11.514 | -0.32% |
| 2021-01-20 | 0 | 12.60 | 12.56 | 12.60 | 11.62 | 12.70 | 2,523,000 | 31,143,840 | 12.344 | 11.58 | 11.55 | 11.58 | 10.68 | 11.68 | 2,744,117 | 11.349 | 8.62% |
| 2021-01-19 | 0 | 11.60 | 11.58 | 11.60 | 11.30 | 11.94 | 974,300 | 11,339,126 | 11.638 | 10.67 | 10.65 | 10.67 | 10.39 | 10.98 | 1,059,688 | 10.700 | 0.69% |
| 2021-01-18 | 0 | 11.52 | 11.50 | 11.52 | 11.12 | 11.96 | 715,100 | 8,227,456 | 11.505 | 10.59 | 10.57 | 10.59 | 10.22 | 11.00 | 777,772 | 10.578 | -2.21% |
| 2021-01-15 | 0 | 11.78 | 11.76 | 11.78 | 10.18 | 11.88 | 4,233,820 | 44,174,820 | 10.434 | 10.83 | 10.81 | 10.83 | 9.360 | 10.92 | 4,604,874 | 9.5931 | 15.26% |
| 2021-01-14 | 0 | 10.22 | 10.22 | 10.26 | 10.02 | 10.26 | 2,342,000 | 20,680,680 | 8.8304 | 9.396 | 9.396 | 9.433 | 9.213 | 9.433 | 2,547,254 | 8.1188 | 0.39% |
| 2021-01-13 | 0 | 10.18 | 10.18 | 10.20 | 10.10 | 10.56 | 442,000 | 4,553,960 | 10.303 | 9.360 | 9.360 | 9.378 | 9.286 | 9.709 | 480,737 | 9.4729 | 0.79% |
| 2021-01-12 | 0 | 10.10 | 10.10 | 10.12 | 9.900 | 10.12 | 221,000 | 2,210,760 | 10.003 | 9.286 | 9.286 | 9.305 | 9.102 | 9.305 | 240,369 | 9.1974 | 1.20% |
| 2021-01-11 | 0 | 9.980 | 9.980 | 10.00 | 9.980 | 10.50 | 277,000 | 2,813,950 | 10.159 | 9.176 | 9.176 | 9.194 | 9.176 | 9.654 | 301,276 | 9.3401 | -4.04% |
| 2021-01-08 | 0 | 10.40 | 10.34 | 10.40 | 10.00 | 10.46 | 269,000 | 2,776,300 | 10.321 | 9.562 | 9.507 | 9.562 | 9.194 | 9.617 | 292,575 | 9.4892 | 0.97% |
| 2021-01-07 | 0 | 10.30 | 10.30 | 10.46 | 10.12 | 10.56 | 286,000 | 2,950,540 | 10.317 | 9.470 | 9.470 | 9.617 | 9.305 | 9.709 | 311,065 | 9.4853 | -0.58% |
| 2021-01-06 | 0 | 10.36 | 10.36 | 10.40 | 10.20 | 10.80 | 397,000 | 4,137,660 | 10.422 | 9.525 | 9.525 | 9.562 | 9.378 | 9.930 | 431,793 | 9.5825 | -2.81% |
| 2021-01-05 | 0 | 10.66 | 10.62 | 10.66 | 10.50 | 11.00 | 294,000 | 3,142,120 | 10.687 | 9.801 | 9.764 | 9.801 | 9.654 | 10.11 | 319,766 | 9.8263 | -3.09% |
| 2021-01-04 | 0 | 11.00 | 10.88 | 11.00 | 10.84 | 11.10 | 527,000 | 5,770,040 | 10.949 | 10.11 | 10.00 | 10.11 | 9.967 | 10.21 | 573,187 | 10.067 | -1.43% |
| 2020-12-31 | 0 | 11.16 | 11.16 | 11.18 | 10.90 | 11.20 | 1,267,000 | 14,024,900 | 11.069 | 10.26 | 10.26 | 10.28 | 10.02 | 10.30 | 1,378,040 | 10.177 | 0.18% |
| 2020-12-30 | 0 | 11.14 | 11.14 | 11.16 | 10.70 | 11.20 | 1,062,000 | 11,753,700 | 11.068 | 10.24 | 10.24 | 10.26 | 9.838 | 10.30 | 1,155,074 | 10.176 | 1.27% |
| 2020-12-29 | 0 | 11.00 | 10.96 | 11.00 | 10.20 | 11.02 | 1,457,800 | 15,622,672 | 10.717 | 10.11 | 10.08 | 10.11 | 9.378 | 10.13 | 1,585,562 | 9.8531 | 7.84% |
| 2020-12-28 | 0 | 10.20 | 10.16 | 10.20 | 10.04 | 10.36 | 284,000 | 2,891,240 | 10.180 | 9.378 | 9.341 | 9.378 | 9.231 | 9.525 | 308,890 | 9.3601 | 0.79% |
| 2020-12-24 | 0 | 10.12 | 10.12 | 10.16 | 9.950 | 10.20 | 138,000 | 1,391,160 | 10.081 | 9.305 | 9.305 | 9.341 | 9.148 | 9.378 | 150,094 | 9.2686 | -0.39% |
| 2020-12-23 | 0 | 10.16 | 10.16 | 10.18 | 9.900 | 10.40 | 541,000 | 5,492,630 | 10.153 | 9.341 | 9.341 | 9.360 | 9.102 | 9.562 | 588,413 | 9.3346 | 3.67% |
| 2020-12-22 | 0 | 9.800 | 9.800 | 9.870 | 9.730 | 9.900 | 467,000 | 4,588,130 | 9.8247 | 9.010 | 9.010 | 9.075 | 8.946 | 9.102 | 507,928 | 9.0330 | 0.00% |
| 2020-12-21 | 0 | 9.800 | 9.710 | 9.800 | 9.570 | 9.850 | 268,000 | 2,612,800 | 9.7493 | 9.010 | 8.928 | 9.010 | 8.799 | 9.056 | 291,488 | 8.9637 | -0.31% |
| 2020-12-18 | 0 | 9.830 | 9.800 | 9.830 | 9.750 | 9.950 | 187,620 | 1,854,586 | 9.8848 | 9.038 | 9.010 | 9.038 | 8.964 | 9.148 | 204,063 | 9.0883 | 0.82% |
| 2020-12-17 | 0 | 9.750 | 9.750 | 9.880 | 9.500 | 9.850 | 323,000 | 3,123,630 | 9.6707 | 8.964 | 8.964 | 9.084 | 8.735 | 9.056 | 351,308 | 8.8914 | 1.35% |
| 2020-12-16 | 0 | 9.620 | 9.620 | 9.680 | 9.490 | 9.750 | 216,000 | 2,077,050 | 9.6160 | 8.845 | 8.845 | 8.900 | 8.725 | 8.964 | 234,930 | 8.8411 | -0.62% |
| 2020-12-15 | 0 | 9.680 | 9.650 | 9.680 | 9.520 | 9.780 | 182,000 | 1,753,770 | 9.6361 | 8.900 | 8.872 | 8.900 | 8.753 | 8.992 | 197,951 | 8.8596 | -0.10% |
| 2020-12-14 | 0 | 9.690 | 9.600 | 9.690 | 9.600 | 9.800 | 90,000 | 868,920 | 9.6547 | 8.909 | 8.826 | 8.909 | 8.826 | 9.010 | 97,888 | 8.8767 | -0.21% |
| 2020-12-11 | 0 | 9.710 | 9.700 | 9.780 | 9.500 | 9.780 | 190,000 | 1,839,530 | 9.6817 | 8.928 | 8.918 | 8.992 | 8.735 | 8.992 | 206,652 | 8.9016 | -0.82% |
| 2020-12-10 | 0 | 9.790 | 9.720 | 9.790 | 9.500 | 9.840 | 134,000 | 1,295,790 | 9.6701 | 9.001 | 8.937 | 9.001 | 8.735 | 9.047 | 145,744 | 8.8909 | 3.05% |
| 2020-12-09 | 0 | 9.500 | 9.500 | 9.660 | 9.500 | 9.840 | 244,998 | 2,373,150 | 9.6864 | 8.735 | 8.735 | 8.882 | 8.735 | 9.047 | 266,470 | 8.9059 | -1.04% |
| 2020-12-08 | 0 | 9.600 | 9.600 | 9.800 | 9.500 | 9.660 | 147,000 | 1,406,570 | 9.5685 | 8.826 | 8.826 | 9.010 | 8.735 | 8.882 | 159,883 | 8.7975 | -0.83% |
| 2020-12-07 | 0 | 9.680 | 9.680 | 9.800 | 9.510 | 9.900 | 140,000 | 1,349,640 | 9.6403 | 8.900 | 8.900 | 9.010 | 8.744 | 9.102 | 152,270 | 8.8635 | -2.71% |
| 2020-12-04 | 0 | 9.950 | 9.940 | 9.970 | 9.280 | 10.00 | 1,553,000 | 14,718,490 | 9.4775 | 9.148 | 9.139 | 9.167 | 8.532 | 9.194 | 1,689,106 | 8.7138 | 5.85% |
| 2020-12-03 | 0 | 9.400 | 9.110 | 9.400 | 9.100 | 9.400 | 182,000 | 1,671,820 | 9.1858 | 8.643 | 8.376 | 8.643 | 8.367 | 8.643 | 197,951 | 8.4456 | 1.08% |
| 2020-12-02 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.650 | 241,000 | 2,253,420 | 9.3503 | 8.551 | 8.505 | 8.551 | 8.459 | 8.872 | 262,121 | 8.5969 | -5.10% |
| 2020-12-01 | 0 | 9.800 | 9.600 | 9.800 | 9.600 | 10.00 | 283,000 | 2,754,330 | 9.7326 | 9.010 | 8.826 | 9.010 | 8.826 | 9.194 | 307,802 | 8.9484 | -2.00% |
| 2020-11-30 | 0 | 10.00 | 9.940 | 10.00 | 9.700 | 10.00 | 1,143,000 | 11,377,860 | 9.9544 | 9.194 | 9.139 | 9.194 | 8.918 | 9.194 | 1,243,173 | 9.1523 | 3.09% |
| 2020-11-27 | 0 | 9.700 | 9.600 | 9.730 | 9.700 | 10.12 | 263,000 | 2,594,540 | 9.8652 | 8.918 | 8.826 | 8.946 | 8.918 | 9.305 | 286,049 | 9.0703 | -2.32% |
| 2020-11-26 | 0 | 9.930 | 9.900 | 9.930 | 9.800 | 10.24 | 316,000 | 3,127,630 | 9.8976 | 9.130 | 9.102 | 9.130 | 9.010 | 9.415 | 343,694 | 9.1000 | -1.10% |
| 2020-11-25 | 0 | 10.04 | 9.980 | 10.12 | 9.740 | 10.24 | 1,946,000 | 19,365,550 | 9.9515 | 9.231 | 9.176 | 9.305 | 8.955 | 9.415 | 2,116,548 | 9.1496 | 0.70% |
| 2020-11-24 | 0 | 9.970 | 9.910 | 9.970 | 9.850 | 10.20 | 864,000 | 8,635,170 | 9.9944 | 9.167 | 9.111 | 9.167 | 9.056 | 9.378 | 939,721 | 9.1891 | 1.73% |
| 2020-11-23 | 0 | 9.800 | 9.630 | 9.800 | 9.370 | 9.990 | 1,626,628 | 15,546,294 | 9.5574 | 9.010 | 8.854 | 9.010 | 8.615 | 9.185 | 1,769,186 | 8.7873 | 4.48% |
| 2020-11-20 | 0 | 9.380 | 9.320 | 9.380 | 9.280 | 9.480 | 336,000 | 3,144,680 | 9.3592 | 8.624 | 8.569 | 8.624 | 8.532 | 8.716 | 365,447 | 8.6050 | 2.74% |
| 2020-11-19 | 0 | 9.130 | 9.120 | 9.180 | 9.060 | 9.470 | 384,000 | 3,546,240 | 9.2350 | 8.394 | 8.385 | 8.440 | 8.330 | 8.707 | 417,654 | 8.4909 | -0.98% |
| 2020-11-18 | 0 | 9.220 | 9.160 | 9.220 | 8.500 | 9.260 | 1,550,000 | 13,473,650 | 8.6927 | 8.477 | 8.422 | 8.477 | 7.815 | 8.514 | 1,685,843 | 7.9922 | 6.84% |
| 2020-11-17 | 0 | 8.630 | 8.560 | 8.630 | 8.520 | 8.690 | 165,000 | 1,419,030 | 8.6002 | 7.935 | 7.870 | 7.935 | 7.833 | 7.990 | 179,461 | 7.9072 | 0.82% |
| 2020-11-16 | 0 | 8.560 | 8.550 | 8.590 | 8.130 | 8.600 | 932,000 | 7,675,870 | 8.2359 | 7.870 | 7.861 | 7.898 | 7.475 | 7.907 | 1,013,681 | 7.5723 | 5.29% |
| 2020-11-13 | 0 | 8.130 | 8.080 | 8.130 | 8.000 | 8.250 | 129,000 | 1,046,670 | 8.1137 | 7.475 | 7.429 | 7.475 | 7.355 | 7.585 | 140,306 | 7.4599 | 0.12% |
| 2020-11-12 | 0 | 8.120 | 8.120 | 8.160 | 8.110 | 8.300 | 1,395,000 | 11,319,860 | 8.1146 | 7.466 | 7.466 | 7.502 | 7.457 | 7.631 | 1,517,258 | 7.4607 | -1.93% |
| 2020-11-11 | 0 | 8.280 | 8.210 | 8.280 | 7.500 | 8.300 | 701,000 | 5,563,100 | 7.9359 | 7.613 | 7.548 | 7.613 | 6.896 | 7.631 | 762,436 | 7.2965 | 6.56% |
| 2020-11-10 | 0 | 7.770 | 7.700 | 7.770 | 7.650 | 8.010 | 2,258,000 | 17,313,730 | 7.6677 | 7.144 | 7.080 | 7.144 | 7.034 | 7.365 | 2,455,892 | 7.0499 | -2.88% |
| 2020-11-09 | 0 | 8.000 | 8.000 | 8.040 | 7.620 | 8.300 | 3,192,000 | 24,596,260 | 7.7056 | 7.355 | 7.355 | 7.392 | 7.006 | 7.631 | 3,471,748 | 7.0847 | 0.00% |
| 2020-11-06 | 0 | 8.000 | 8.000 | 8.020 | 7.310 | 8.110 | 3,331,000 | 25,037,340 | 7.5165 | 7.355 | 7.355 | 7.374 | 6.721 | 7.457 | 3,622,930 | 6.9108 | 9.14% |
| 2020-11-05 | 0 | 7.330 | 7.330 | 7.340 | 7.300 | 7.500 | 506,000 | 3,732,640 | 7.3768 | 6.739 | 6.739 | 6.749 | 6.712 | 6.896 | 550,346 | 6.7824 | 2.23% |
| 2020-11-04 | 0 | 7.170 | 7.170 | 7.190 | 6.560 | 7.360 | 1,520,000 | 10,655,390 | 7.0101 | 6.592 | 6.592 | 6.611 | 6.031 | 6.767 | 1,653,213 | 6.4453 | 9.30% |
| 2020-11-03 | 0 | 6.560 | 6.500 | 6.560 | 5.800 | 6.850 | 3,286,000 | 20,263,765 | 6.1667 | 6.031 | 5.976 | 6.031 | 5.333 | 6.298 | 3,573,987 | 5.6698 | -2.24% |
| 2020-11-02 | 0 | 6.710 | 6.710 | 6.750 | 6.600 | 8.900 | 5,014,000 | 36,632,529 | 7.3060 | 6.169 | 6.169 | 6.206 | 6.068 | 8.183 | 5,453,429 | 6.7173 | -24.61% |
| 2020-10-30 | 0 | 8.900 | 8.900 | 8.920 | 8.720 | 9.590 | 1,096,000 | 9,909,262 | 9.0413 | 8.183 | 8.183 | 8.201 | 8.017 | 8.817 | 1,192,054 | 8.3128 | -7.20% |
| 2020-10-29 | 0 | 9.590 | 9.580 | 9.590 | 9.330 | 9.730 | 855,000 | 8,163,060 | 9.5474 | 8.817 | 8.808 | 8.817 | 8.578 | 8.946 | 929,933 | 8.7781 | -2.34% |
| 2020-10-28 | 0 | 9.820 | 9.820 | 9.830 | 9.560 | 9.900 | 1,696,000 | 16,575,440 | 9.7733 | 9.029 | 9.029 | 9.038 | 8.790 | 9.102 | 1,844,638 | 8.9857 | -0.81% |
| 2020-10-27 | 0 | 9.900 | 9.890 | 9.900 | 9.780 | 10.00 | 1,156,000 | 11,411,840 | 9.8718 | 9.102 | 9.093 | 9.102 | 8.992 | 9.194 | 1,257,312 | 9.0764 | -0.90% |
| 2020-10-23 | 0 | 9.990 | 9.990 | 10.00 | 9.860 | 10.00 | 592,000 | 5,890,880 | 9.9508 | 9.185 | 9.185 | 9.194 | 9.065 | 9.194 | 643,883 | 9.1490 | -0.10% |
| 2020-10-22 | 0 | 10.00 | 9.990 | 10.00 | 9.930 | 10.00 | 592,000 | 5,906,150 | 9.9766 | 9.194 | 9.185 | 9.194 | 9.130 | 9.194 | 643,883 | 9.1727 | 0.00% |
| 2020-10-21 | 0 | 10.00 | 9.940 | 10.00 | 9.930 | 10.10 | 830,000 | 8,263,770 | 9.9563 | 9.194 | 9.139 | 9.194 | 9.130 | 9.286 | 902,742 | 9.1541 | 0.10% |
| 2020-10-20 | 0 | 9.990 | 9.990 | 10.00 | 9.970 | 10.10 | 675,000 | 6,765,620 | 10.023 | 9.185 | 9.185 | 9.194 | 9.167 | 9.286 | 734,157 | 9.2155 | -0.89% |
| 2020-10-19 | 0 | 10.08 | 10.08 | 10.12 | 9.970 | 10.22 | 1,005,000 | 10,084,170 | 10.034 | 9.268 | 9.268 | 9.305 | 9.167 | 9.396 | 1,093,079 | 9.2255 | 0.20% |
| 2020-10-16 | 0 | 10.06 | 10.04 | 10.06 | 9.910 | 10.06 | 989,000 | 9,864,990 | 9.9747 | 9.249 | 9.231 | 9.249 | 9.111 | 9.249 | 1,075,676 | 9.1710 | 0.20% |
| 2020-10-15 | 0 | 10.04 | 9.960 | 10.00 | 9.850 | 10.16 | 1,302,000 | 13,018,920 | 9.9992 | 9.231 | 9.157 | 9.194 | 9.056 | 9.341 | 1,416,108 | 9.1935 | -0.40% |
| 2020-10-14 | 0 | 10.08 | 10.02 | 10.08 | 9.930 | 10.16 | 2,181,906 | 22,008,575 | 10.087 | 9.268 | 9.213 | 9.268 | 9.130 | 9.341 | 2,373,129 | 9.2741 | 0.40% |
| 2020-10-12 | 0 | 10.04 | 10.02 | 10.06 | 10.04 | 10.18 | 554,000 | 5,594,280 | 10.098 | 9.231 | 9.213 | 9.249 | 9.231 | 9.360 | 602,553 | 9.2843 | 0.00% |
| 2020-10-09 | 0 | 10.04 | 10.04 | 10.08 | 10.00 | 10.16 | 364,000 | 3,652,520 | 10.034 | 9.231 | 9.231 | 9.268 | 9.194 | 9.341 | 395,901 | 9.2258 | -1.18% |
| 2020-10-08 | 0 | 10.16 | 10.08 | 10.18 | 10.00 | 10.20 | 175,000 | 1,765,400 | 10.088 | 9.341 | 9.268 | 9.360 | 9.194 | 9.378 | 190,337 | 9.2751 | 1.60% |
| 2020-10-07 | 0 | 10.00 | 10.00 | 10.08 | 10.00 | 10.20 | 250,000 | 2,521,900 | 10.088 | 9.194 | 9.194 | 9.268 | 9.194 | 9.378 | 271,910 | 9.2748 | -2.34% |
| 2020-10-06 | 0 | 10.24 | 10.18 | 10.24 | 10.04 | 10.26 | 317,000 | 3,230,100 | 10.190 | 9.415 | 9.360 | 9.415 | 9.231 | 9.433 | 344,782 | 9.3685 | 0.39% |
| 2020-10-05 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.52 | 122,000 | 1,249,920 | 10.245 | 9.378 | 9.378 | 9.470 | 9.378 | 9.672 | 132,692 | 9.4197 | -3.04% |
| 2020-09-30 | 0 | 10.52 | 10.50 | 10.56 | 10.02 | 10.52 | 620,000 | 6,392,560 | 10.311 | 9.672 | 9.654 | 9.709 | 9.213 | 9.672 | 674,337 | 9.4798 | 3.54% |
| 2020-09-29 | 0 | 10.16 | 10.10 | 10.16 | 10.08 | 10.22 | 206,000 | 2,084,760 | 10.120 | 9.341 | 9.286 | 9.341 | 9.268 | 9.396 | 224,054 | 9.3047 | 0.00% |
| 2020-09-28 | 0 | 10.16 | 10.14 | 10.16 | 10.14 | 10.60 | 1,373,000 | 14,054,560 | 10.236 | 9.341 | 9.323 | 9.341 | 9.323 | 9.746 | 1,493,330 | 9.4116 | -2.12% |
| 2020-09-25 | 0 | 10.38 | 10.26 | 10.34 | 10.10 | 10.38 | 571,000 | 5,827,300 | 10.205 | 9.544 | 9.433 | 9.507 | 9.286 | 9.544 | 621,043 | 9.3831 | -0.19% |
| 2020-09-24 | 0 | 10.40 | 10.24 | 10.40 | 10.08 | 10.40 | 418,000 | 4,278,280 | 10.235 | 9.562 | 9.415 | 9.562 | 9.268 | 9.562 | 454,634 | 9.4104 | -0.95% |
| 2020-09-23 | 0 | 10.50 | 10.40 | 10.50 | 10.30 | 10.68 | 231,000 | 2,408,280 | 10.425 | 9.654 | 9.562 | 9.654 | 9.470 | 9.819 | 251,245 | 9.5854 | 0.00% |
| 2020-09-22 | 0 | 10.50 | 10.40 | 10.50 | 10.26 | 10.50 | 252,000 | 2,623,300 | 10.410 | 9.654 | 9.562 | 9.654 | 9.433 | 9.654 | 274,085 | 9.5711 | 0.00% |
| 2020-09-21 | 0 | 10.50 | 10.34 | 10.50 | 10.24 | 10.60 | 397,000 | 4,129,280 | 10.401 | 9.654 | 9.507 | 9.654 | 9.415 | 9.746 | 431,793 | 9.5631 | -1.87% |
| 2020-09-18 | 0 | 10.70 | 10.62 | 10.70 | 10.42 | 10.92 | 339,000 | 3,579,740 | 10.560 | 9.838 | 9.764 | 9.838 | 9.580 | 10.04 | 368,710 | 9.7088 | 1.13% |
| 2020-09-17 | 0 | 10.58 | 10.56 | 10.60 | 10.50 | 10.72 | 229,000 | 2,428,160 | 10.603 | 9.727 | 9.709 | 9.746 | 9.654 | 9.856 | 249,070 | 9.7489 | -1.49% |
| 2020-09-16 | 0 | 10.74 | 10.68 | 10.76 | 10.54 | 10.76 | 232,000 | 2,476,880 | 10.676 | 9.875 | 9.819 | 9.893 | 9.691 | 9.893 | 252,333 | 9.8159 | 1.13% |
| 2020-09-15 | 0 | 10.62 | 10.62 | 10.74 | 10.50 | 10.78 | 358,000 | 3,813,740 | 10.653 | 9.764 | 9.764 | 9.875 | 9.654 | 9.911 | 389,375 | 9.7945 | -0.75% |
| 2020-09-14 | 0 | 10.70 | 10.66 | 10.80 | 10.50 | 11.04 | 1,082,000 | 11,821,500 | 10.926 | 9.838 | 9.801 | 9.930 | 9.654 | 10.15 | 1,176,827 | 10.045 | 1.90% |
| 2020-09-11 | 0 | 10.50 | 10.40 | 10.50 | 10.26 | 10.50 | 441,000 | 4,582,520 | 10.391 | 9.654 | 9.562 | 9.654 | 9.433 | 9.654 | 479,649 | 9.5539 | 0.00% |
| 2020-09-10 | 0 | 10.50 | 10.40 | 10.52 | 10.38 | 10.50 | 294,000 | 3,067,420 | 10.433 | 9.654 | 9.562 | 9.672 | 9.544 | 9.654 | 319,766 | 9.5927 | 0.00% |
| 2020-09-09 | 0 | 10.50 | 10.46 | 10.48 | 10.20 | 10.58 | 554,000 | 5,700,360 | 10.289 | 9.654 | 9.617 | 9.636 | 9.378 | 9.727 | 602,553 | 9.4603 | 0.77% |
| 2020-09-08 | 0 | 10.42 | 10.42 | 10.54 | 10.36 | 10.60 | 600,000 | 6,299,400 | 10.499 | 9.580 | 9.580 | 9.691 | 9.525 | 9.746 | 652,584 | 9.6530 | -0.76% |
| 2020-09-07 | 0 | 10.50 | 10.50 | 10.54 | 10.40 | 10.88 | 1,599,000 | 17,041,480 | 10.658 | 9.654 | 9.654 | 9.691 | 9.562 | 10.00 | 1,739,137 | 9.7988 | -3.31% |
| 2020-09-04 | 0 | 10.86 | 10.78 | 10.86 | 10.52 | 11.06 | 1,028,000 | 11,107,560 | 10.805 | 9.985 | 9.911 | 9.985 | 9.672 | 10.17 | 1,118,094 | 9.9344 | -0.55% |
| 2020-09-03 | 0 | 10.92 | 10.90 | 10.98 | 10.88 | 11.08 | 838,000 | 9,214,780 | 10.996 | 10.04 | 10.02 | 10.10 | 10.00 | 10.19 | 911,443 | 10.110 | -1.44% |
| 2020-09-02 | 0 | 11.08 | 11.04 | 11.10 | 11.00 | 11.24 | 1,228,000 | 13,582,580 | 11.061 | 10.19 | 10.15 | 10.21 | 10.11 | 10.33 | 1,335,622 | 10.169 | -0.89% |
| 2020-09-01 | 0 | 11.18 | 11.18 | 11.28 | 11.16 | 11.58 | 1,030,000 | 11,635,500 | 11.297 | 10.28 | 10.28 | 10.37 | 10.26 | 10.65 | 1,120,270 | 10.386 | -2.10% |
| 2020-08-31 | 0 | 11.42 | 11.42 | 11.46 | 10.88 | 11.82 | 1,723,700 | 19,923,328 | 11.558 | 10.50 | 10.50 | 10.54 | 10.00 | 10.87 | 1,874,766 | 10.627 | 0.00% |
| 2020-08-28 | 0 | 11.42 | 11.38 | 11.42 | 11.12 | 11.48 | 1,343,500 | 15,181,780 | 11.300 | 10.50 | 10.46 | 10.50 | 10.22 | 10.55 | 1,461,245 | 10.390 | 1.78% |
| 2020-08-27 | 0 | 11.22 | 11.18 | 11.20 | 10.70 | 11.26 | 1,016,000 | 11,188,740 | 11.013 | 10.32 | 10.28 | 10.30 | 9.838 | 10.35 | 1,105,043 | 10.125 | 2.75% |
| 2020-08-26 | 0 | 10.92 | 10.92 | 11.02 | 10.84 | 11.10 | 653,000 | 7,176,120 | 10.989 | 10.04 | 10.04 | 10.13 | 9.967 | 10.21 | 710,229 | 10.104 | -1.09% |
| 2020-08-25 | 0 | 11.04 | 11.04 | 11.06 | 10.92 | 11.44 | 1,292,000 | 14,262,100 | 11.039 | 10.15 | 10.15 | 10.17 | 10.04 | 10.52 | 1,405,231 | 10.149 | -3.50% |
| 2020-08-24 | 0 | 11.44 | 11.44 | 11.50 | 11.44 | 11.92 | 557,000 | 6,516,340 | 11.699 | 10.52 | 10.52 | 10.57 | 10.52 | 10.96 | 605,816 | 10.756 | -3.05% |
| 2020-08-21 | 0 | 11.80 | 11.74 | 11.80 | 11.02 | 11.98 | 3,212,000 | 37,689,560 | 11.734 | 10.85 | 10.79 | 10.85 | 10.13 | 11.01 | 3,493,501 | 10.788 | 5.36% |
| 2020-08-20 | 0 | 11.20 | 11.16 | 11.18 | 11.00 | 11.42 | 488,000 | 5,461,120 | 11.191 | 10.30 | 10.26 | 10.28 | 10.11 | 10.50 | 530,769 | 10.289 | -0.18% |
| 2020-08-19 | 0 | 11.22 | 11.20 | 11.22 | 11.20 | 11.50 | 396,000 | 4,484,480 | 11.324 | 10.32 | 10.30 | 10.32 | 10.30 | 10.57 | 430,706 | 10.412 | -0.71% |
| 2020-08-18 | 0 | 11.30 | 11.30 | 11.36 | 11.24 | 11.58 | 1,106,000 | 12,662,660 | 11.449 | 10.39 | 10.39 | 10.44 | 10.33 | 10.65 | 1,202,930 | 10.527 | -0.18% |
| 2020-08-17 | 0 | 11.32 | 11.32 | 11.36 | 10.74 | 11.56 | 1,194,000 | 13,247,980 | 11.095 | 10.41 | 10.41 | 10.44 | 9.875 | 10.63 | 1,298,643 | 10.201 | 3.47% |
| 2020-08-14 | 0 | 10.94 | 10.94 | 10.96 | 10.86 | 11.10 | 521,000 | 5,709,860 | 10.959 | 10.06 | 10.06 | 10.08 | 9.985 | 10.21 | 566,661 | 10.076 | -1.44% |
| 2020-08-13 | 0 | 11.10 | 11.06 | 11.14 | 10.92 | 11.16 | 477,000 | 5,264,780 | 11.037 | 10.21 | 10.17 | 10.24 | 10.04 | 10.26 | 518,804 | 10.148 | 1.65% |
| 2020-08-12 | 0 | 10.92 | 10.90 | 10.92 | 10.60 | 11.20 | 941,000 | 10,254,800 | 10.898 | 10.04 | 10.02 | 10.04 | 9.746 | 10.30 | 1,023,470 | 10.020 | -2.50% |
| 2020-08-11 | 0 | 11.20 | 11.20 | 11.22 | 11.20 | 11.72 | 921,000 | 10,449,320 | 11.346 | 10.30 | 10.30 | 10.32 | 10.30 | 10.78 | 1,001,717 | 10.431 | -4.44% |
| 2020-08-10 | 0 | 11.72 | 11.34 | 11.72 | 11.14 | 12.12 | 1,898,000 | 21,811,320 | 11.492 | 10.78 | 10.43 | 10.78 | 10.24 | 11.14 | 2,064,342 | 10.566 | -3.93% |
| 2020-08-07 | 0 | 12.20 | 12.10 | 12.20 | 11.60 | 12.44 | 2,997,000 | 36,144,580 | 12.060 | 11.22 | 11.13 | 11.22 | 10.67 | 11.44 | 3,259,658 | 11.088 | -1.93% |
| 2020-08-06 | 0 | 12.44 | 12.42 | 12.46 | 11.80 | 12.80 | 5,934,000 | 72,931,320 | 12.290 | 11.44 | 11.42 | 11.46 | 10.85 | 11.77 | 6,454,058 | 11.300 | 5.42% |
| 2020-08-05 | 0 | 11.80 | 11.78 | 11.80 | 10.32 | 11.80 | 3,437,000 | 38,202,060 | 11.115 | 10.85 | 10.83 | 10.85 | 9.488 | 10.85 | 3,738,220 | 10.219 | 10.28% |
| 2020-08-04 | 0 | 10.70 | 10.68 | 10.70 | 10.22 | 10.94 | 1,039,000 | 10,933,880 | 10.523 | 9.838 | 9.819 | 9.838 | 9.396 | 10.06 | 1,130,058 | 9.6755 | -0.37% |
| 2020-08-03 | 0 | 10.74 | 10.70 | 10.76 | 9.950 | 10.86 | 2,738,000 | 28,058,840 | 10.248 | 9.875 | 9.838 | 9.893 | 9.148 | 9.985 | 2,977,960 | 9.4222 | 0.37% |
| 2020-07-31 | 0 | 10.70 | 10.70 | 10.74 | 10.66 | 11.04 | 1,296,000 | 13,959,960 | 10.772 | 9.838 | 9.838 | 9.875 | 9.801 | 10.15 | 1,409,582 | 9.9036 | -1.83% |
| 2020-07-30 | 0 | 10.90 | 10.90 | 10.96 | 10.88 | 11.28 | 1,152,000 | 12,639,200 | 10.972 | 10.02 | 10.02 | 10.08 | 10.00 | 10.37 | 1,252,962 | 10.087 | -2.68% |
| 2020-07-29 | 0 | 11.20 | 11.14 | 11.20 | 10.80 | 11.42 | 1,448,000 | 16,150,020 | 11.153 | 10.30 | 10.24 | 10.30 | 9.930 | 10.50 | 1,574,903 | 10.255 | 1.08% |
| 2020-07-28 | 0 | 11.08 | 11.04 | 11.08 | 10.60 | 11.46 | 2,548,000 | 27,648,340 | 10.851 | 10.19 | 10.15 | 10.19 | 9.746 | 10.54 | 2,771,308 | 9.9766 | -0.36% |
| 2020-07-27 | 0 | 11.12 | 11.12 | 11.14 | 10.88 | 12.10 | 3,962,628 | 44,129,635 | 11.136 | 10.22 | 10.22 | 10.24 | 10.00 | 11.13 | 4,309,914 | 10.239 | -5.12% |
| 2020-07-24 | 0 | 11.72 | 11.70 | 11.74 | 11.60 | 12.30 | 2,835,000 | 33,637,440 | 11.865 | 10.78 | 10.76 | 10.79 | 10.67 | 11.31 | 3,083,461 | 10.909 | -5.94% |
| 2020-07-23 | 0 | 12.46 | 12.40 | 12.46 | 12.06 | 12.72 | 2,095,000 | 25,931,620 | 12.378 | 11.46 | 11.40 | 11.46 | 11.09 | 11.70 | 2,278,607 | 11.380 | 0.65% |
| 2020-07-22 | 0 | 12.38 | 12.38 | 12.48 | 12.38 | 13.30 | 2,650,000 | 34,095,760 | 12.866 | 11.38 | 11.38 | 11.47 | 11.38 | 12.23 | 2,882,247 | 11.830 | -4.62% |
| 2020-07-21 | 0 | 12.98 | 12.96 | 13.00 | 12.70 | 13.98 | 5,002,000 | 66,414,380 | 13.278 | 11.93 | 11.92 | 11.95 | 11.68 | 12.85 | 5,440,378 | 12.208 | 3.51% |
| 2020-07-20 | 0 | 12.54 | 12.52 | 12.56 | 11.52 | 12.54 | 4,915,500 | 59,561,190 | 12.117 | 11.53 | 11.51 | 11.55 | 10.59 | 11.53 | 5,346,297 | 11.141 | 8.85% |
| 2020-07-17 | 0 | 11.52 | 11.52 | 11.58 | 11.50 | 12.66 | 7,348,200 | 87,206,802 | 11.868 | 10.59 | 10.59 | 10.65 | 10.57 | 11.64 | 7,992,200 | 10.911 | -9.58% |
| 2020-07-16 | 0 | 12.74 | 12.72 | 12.82 | 12.60 | 14.52 | 7,206,200 | 94,663,624 | 13.136 | 11.71 | 11.70 | 11.79 | 11.58 | 13.35 | 7,837,755 | 12.078 | -11.16% |
| 2020-07-15 | 0 | 14.34 | 14.32 | 14.34 | 14.08 | 15.38 | 4,856,000 | 70,838,760 | 14.588 | 13.18 | 13.17 | 13.18 | 12.95 | 14.14 | 5,281,582 | 13.412 | -3.24% |
| 2020-07-14 | 0 | 14.82 | 14.80 | 14.82 | 14.38 | 15.50 | 7,272,000 | 108,105,780 | 14.866 | 13.63 | 13.61 | 13.63 | 13.22 | 14.25 | 7,909,321 | 13.668 | -2.76% |
| 2020-07-13 | 0 | 15.24 | 15.24 | 15.26 | 15.08 | 16.42 | 12,920,400 | 201,698,016 | 15.611 | 14.01 | 14.01 | 14.03 | 13.86 | 15.10 | 14,052,750 | 14.353 | -1.55% |
| 2020-07-10 | 0 | 15.48 | 15.46 | 15.48 | 13.32 | 16.86 | 73,620,501 | 1,099,242,826 | 14.931 | 14.23 | 14.21 | 14.23 | 12.25 | 15.50 | 80,072,635 | 13.728 |
Copyright & disclaimer, Privacy policy